Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	70.53	70.8599	70.5	70.69	57084
2/8/2016	9:32 AM	70.608	70.64	70.25	70.5	52780
2/8/2016	9:33 AM	70.49	70.6221	70.25	70.51	41609
2/8/2016	9:34 AM	70.5075	70.64	70.4212	70.5	44104
2/8/2016	9:35 AM	70.3	70.501	70.22	70.501	33693
2/8/2016	9:36 AM	69.85	70.32	69.82	70.3	85659
2/8/2016	9:37 AM	69.92	70.06	69.83	69.845	71735
2/8/2016	9:38 AM	69.68	69.92	69.58	69.9	59194
2/8/2016	9:39 AM	69.9647	69.9812	69.51	69.6501	63880
2/8/2016	9:40 AM	69.75	70.13	69.63	69.977	28989
2/8/2016	9:41 AM	70.35	70.38	69.78	69.8054	49706
2/8/2016	9:42 AM	70.486	70.71	70.291	70.3101	45106
2/8/2016	9:43 AM	71.0033	71.066	70.2201	70.465	35336
2/8/2016	9:44 AM	71.012	71.24	70.9201	71	52361
2/8/2016	9:45 AM	71.1	71.23	70.91	71.07	25866
2/8/2016	9:46 AM	71.105	71.18	70.8778	71.11	53663
2/8/2016	9:47 AM	70.5	71.13	70.5	71.06	49229
2/8/2016	9:48 AM	70.5825	70.7025	70.37	70.37	28373
2/8/2016	9:49 AM	70.36	70.62	70.36	70.62	13026
2/8/2016	9:50 AM	70.6114	70.67	70.278	70.35	19193
2/8/2016	9:51 AM	70.06	70.57	70.05	70.57	15755
2/8/2016	9:52 AM	70	70.13	69.8444	70.1216	44137
2/8/2016	9:53 AM	70.11	70.24	69.91	69.9201	37339
2/8/2016	9:54 AM	69.75	70.19	69.7	70.02	22669
2/8/2016	9:55 AM	70	70.09	69.69	69.7001	29168
2/8/2016	9:56 AM	70.62	70.69	69.85	69.94	34370
2/8/2016	9:57 AM	70.79	70.89	70.5	70.52	26210
2/8/2016	9:58 AM	70.9761	71	70.46	70.7899	13353
2/8/2016	9:59 AM	70.73	71.08	70.69	70.98	30781
2/8/2016	10:00 AM	70.5	70.73	70.4498	70.61	17732
2/8/2016	10:01 AM	70.73	70.73	70.3606	70.3606	14599
2/8/2016	10:02 AM	70.88	70.903	70.68	70.69	12530
2/8/2016	10:03 AM	70.7401	70.8875	70.63	70.83	10514
2/8/2016	10:04 AM	71.22	71.29	70.885	70.885	26769
2/8/2016	10:05 AM	71.18	71.2501	71.06	71.21	17076
2/8/2016	10:06 AM	71.22	71.3	70.9	71.1201	12984
2/8/2016	10:07 AM	70.97	71.26	70.73	71.1532	32075
2/8/2016	10:08 AM	70.65	70.93	70.61	70.92	29519
2/8/2016	10:09 AM	70.44	70.58	70.4	70.58	13857
2/8/2016	10:10 AM	70.155	70.512	70.01	70.51	12952
2/8/2016	10:11 AM	69.9101	70.1425	69.8102	70.1425	36675
2/8/2016	10:12 AM	69.9999	70.0948	69.9	70.05	17295
2/8/2016	10:13 AM	70.17	70.27	70.0901	70.12	29483
2/8/2016	10:14 AM	70	70.36	69.9	70.19	42599
2/8/2016	10:15 AM	70.47	70.48	69.9401	69.99	30110
2/8/2016	10:16 AM	70.6	70.7425	70.4601	70.5	44125
2/8/2016	10:17 AM	70.58	70.67	70.411	70.65	16841
2/8/2016	10:18 AM	70.01	70.51	70.01	70.51	30497
2/8/2016	10:19 AM	69.9	70.12	69.8201	70.07	33055
2/8/2016	10:20 AM	70.054	70.07	69.8801	69.9116	25229
2/8/2016	10:21 AM	69.64	69.92	69.63	69.92	61179
2/8/2016	10:22 AM	69.65	69.9296	69.65	69.7494	33806
2/8/2016	10:23 AM	69.48	69.64	69.33	69.61	49203
2/8/2016	10:24 AM	69.735	69.95	69.54	69.54	35092
2/8/2016	10:25 AM	69.82	69.82	69.435	69.71	19700
2/8/2016	10:26 AM	70.18	70.28	69.805	69.86	29684
2/8/2016	10:27 AM	69.54	70.1299	69.54	70.07	38973
2/8/2016	10:28 AM	69.3	69.63	69.25	69.63	34589
2/8/2016	10:29 AM	69.4499	69.454	69.19	69.25	21495
2/8/2016	10:30 AM	69.22	69.6299	69.22	69.3939	24699
2/8/2016	10:31 AM	69.8	69.8	69.17	69.22	32561
2/8/2016	10:32 AM	69.94	69.94	69.7201	69.7601	36522
2/8/2016	10:33 AM	70.109	70.109	69.9	69.9	31761
2/8/2016	10:34 AM	70.78	70.78	70.17	70.17	31217
2/8/2016	10:35 AM	70.69	70.81	70.585	70.77	22763
2/8/2016	10:36 AM	70.3811	70.688	70.3811	70.66	20651
2/8/2016	10:37 AM	70.611	70.82	70.3507	70.3507	38429
2/8/2016	10:38 AM	70.54	70.71	70.54	70.63	20953
2/8/2016	10:39 AM	70.15	70.62	70.1101	70.51	10884
2/8/2016	10:40 AM	70.8	70.8	70.1725	70.19	28200
2/8/2016	10:41 AM	70.36	70.868	70.36	70.868	12556
2/8/2016	10:42 AM	70.1	70.286	70.0101	70.286	8421
2/8/2016	10:43 AM	70.16	70.18	70	70.0702	14390
2/8/2016	10:44 AM	70.15	70.3795	70.06	70.17	13526
2/8/2016	10:45 AM	70.51	70.51	70.13	70.13	4547
2/8/2016	10:46 AM	70.3	70.65	70.28	70.5101	14714
2/8/2016	10:47 AM	69.826	70.22	69.76	70.2	37951
2/8/2016	10:48 AM	70.35	70.4	69.8933	69.8943	16000
2/8/2016	10:49 AM	70.34	70.441	70.25	70.43	12050
2/8/2016	10:50 AM	69.984	70.298	69.9	70.298	19218
2/8/2016	10:51 AM	69.94	70.13	69.83	69.97	12914
2/8/2016	10:52 AM	70.48	70.48	69.81	69.81	8810
2/8/2016	10:53 AM	70.21	70.33	70.055	70.3	11821
2/8/2016	10:54 AM	70	70.08	69.79	69.9	11692
2/8/2016	10:55 AM	70.109	70.28	69.9899	69.9899	5546
2/8/2016	10:56 AM	69.8	70.14	69.76	70.04	7958
2/8/2016	10:57 AM	69.49	69.89	69.45	69.81	33842
2/8/2016	10:58 AM	69.53	69.72	69.45	69.49	19857
2/8/2016	10:59 AM	69.4799	69.66	69.45	69.64	11329
2/8/2016	11:00 AM	69.51	69.63	69.32	69.41	31452
2/8/2016	11:01 AM	69.74	69.84	69.5401	69.66	10028
2/8/2016	11:02 AM	69.37	69.75	69.24	69.6483	16846
2/8/2016	11:03 AM	69.055	69.39	69	69.37	51156
2/8/2016	11:04 AM	69.05	69.25	69.05	69.0975	29924
2/8/2016	11:05 AM	69.0506	69.2	69	69.07	45835
2/8/2016	11:06 AM	69.17	69.38	69.1	69.1	9050
2/8/2016	11:07 AM	69.04	69.28	69	69.1	22143
2/8/2016	11:08 AM	68.7801	69.0401	68.68	69.0401	53657
2/8/2016	11:09 AM	68.86	68.96	68.741	68.8699	30329
2/8/2016	11:10 AM	68.6728	68.8	68.561	68.8	34136
2/8/2016	11:11 AM	68.8519	68.88	68.6401	68.73	11067
2/8/2016	11:12 AM	68.54	68.945	68.5398	68.945	18309
2/8/2016	11:13 AM	68.34	68.54	68.27	68.51	22180
2/8/2016	11:14 AM	68.1	68.39	68.1	68.34	26048
2/8/2016	11:15 AM	68.33	68.36	68.1	68.11	12448
2/8/2016	11:16 AM	68.61	68.61	68.18	68.3004	6460
2/8/2016	11:17 AM	68.7025	68.74	68.5901	68.6502	5990
2/8/2016	11:18 AM	68.8	68.88	68.7381	68.74	35961
2/8/2016	11:19 AM	68.8099	68.8629	68.65	68.8629	11181
2/8/2016	11:20 AM	68.8282	68.95	68.7098	68.72	11645
2/8/2016	11:21 AM	68.96	69.03	68.66	68.8199	15688
2/8/2016	11:22 AM	69.034	69.1	68.92	68.92	15883
2/8/2016	11:23 AM	69	69.33	69	69.02	34880
2/8/2016	11:24 AM	69.06	69.12	68.9401	69.1	8842
2/8/2016	11:25 AM	69.0601	69.18	69.026	69.0792	16357
2/8/2016	11:26 AM	69.0207	69.163	68.97	69.1083	9755
2/8/2016	11:27 AM	68.948	69	68.8	69	36014
2/8/2016	11:28 AM	69.07	69.19	68.98	68.99	14659
2/8/2016	11:29 AM	69.38	69.38	69.11	69.11	7626
2/8/2016	11:30 AM	69.26	69.47	69.19	69.39	28080
2/8/2016	11:31 AM	68.9638	69.24	68.8107	69.205	24860
2/8/2016	11:32 AM	68.76	69.03	68.76	69.03	5288
2/8/2016	11:33 AM	68.872	68.97	68.87	68.88	8100
2/8/2016	11:34 AM	69.213	69.213	68.8001	68.8899	7227
2/8/2016	11:35 AM	69.06	69.1801	69.05	69.1801	14044
2/8/2016	11:36 AM	69.055	69.2	68.94	69.09	7622
2/8/2016	11:37 AM	68.87	69	68.83	69	2020
2/8/2016	11:38 AM	68.75	68.8	68.6901	68.8	6830
2/8/2016	11:39 AM	68.75	68.84	68.75	68.8325	14771
2/8/2016	11:40 AM	68.75	68.8299	68.75	68.78	6162
2/8/2016	11:41 AM	69.056	69.056	68.59	68.76	27722
2/8/2016	11:42 AM	69.35	69.43	69.07	69.07	36993
2/8/2016	11:43 AM	69.15	69.4199	69.15	69.4199	11908
2/8/2016	11:44 AM	69.0501	69.16	69.0501	69.16	2430
2/8/2016	11:45 AM	68.78	69.116	68.66	69.11	13268
2/8/2016	11:46 AM	68.55	68.79	68.5	68.725	10158
2/8/2016	11:47 AM	68.6255	68.63	68.47	68.5	29617
2/8/2016	11:48 AM	68.5778	68.598	68.4	68.56	23483
2/8/2016	11:49 AM	68.82	68.8299	68.64	68.64	8750
2/8/2016	11:50 AM	68.8	68.92	68.78	68.84	20394
2/8/2016	11:51 AM	68.67	68.7399	68.58	68.7399	2550
2/8/2016	11:52 AM	68.9333	69.0799	68.66	68.67	7130
2/8/2016	11:53 AM	69.04	69.04	68.895	69	6348
2/8/2016	11:54 AM	69.02	69.18	69	69.04	12095
2/8/2016	11:55 AM	68.91	68.96	68.75	68.95	27837
2/8/2016	11:56 AM	69.1	69.1	68.811	68.89	5678
2/8/2016	11:57 AM	69.28	69.29	69.126	69.126	23947
2/8/2016	11:58 AM	69.4201	69.468	69.27	69.35	22555
2/8/2016	11:59 AM	69.6	69.7022	69.3	69.3	30690
2/8/2016	12:00 PM	69.7799	69.78	69.524	69.53	16597
2/8/2016	12:01 PM	69.9998	69.9998	69.7547	69.7547	7826
2/8/2016	12:02 PM	69.8029	70.0368	69.69	70	42067
2/8/2016	12:03 PM	69.9255	70.01	69.73	69.75	16600
2/8/2016	12:04 PM	69.8	69.9455	69.8	69.9	2431
2/8/2016	12:05 PM	69.65	69.87	69.62	69.7988	4380
2/8/2016	12:06 PM	69.588	69.656	69.588	69.6371	1828
2/8/2016	12:07 PM	69.8789	69.8789	69.55	69.5985	4616
2/8/2016	12:08 PM	69.6784	69.86	69.6328	69.8504	4333
2/8/2016	12:09 PM	69.7401	69.91	69.7168	69.73	18229
2/8/2016	12:10 PM	69.74	69.8199	69.7171	69.8199	9850
2/8/2016	12:11 PM	69.5801	69.779	69.5801	69.76	2459
2/8/2016	12:12 PM	69.6	69.6	69.52	69.5401	60795
2/8/2016	12:13 PM	69.54	69.54	69.35	69.5	58646
2/8/2016	12:14 PM	69.45	69.59	69.45	69.54	2577
2/8/2016	12:15 PM	69.83	69.83	69.44	69.454	23203
2/8/2016	12:16 PM	69.822	69.95	69.81	69.85	25141
2/8/2016	12:17 PM	69.9	69.95	69.7705	69.85	15309
2/8/2016	12:18 PM	69.72	69.9	69.6236	69.87	9724
2/8/2016	12:19 PM	70.33	70.34	69.74	69.74	49403
2/8/2016	12:20 PM	70.129	70.34	70.05	70.3172	130540
2/8/2016	12:21 PM	70.315	70.36	70.12	70.15	124368
2/8/2016	12:22 PM	70.24	70.37	70.2	70.29	95879
2/8/2016	12:23 PM	70.23	70.2946	70.11	70.25	73380
2/8/2016	12:24 PM	70.08	70.2	69.98	70.2	9090
2/8/2016	12:25 PM	70.43	70.47	70.08	70.1	83511
2/8/2016	12:26 PM	70.607	70.61	70.35	70.4412	71180
2/8/2016	12:27 PM	70.3759	70.66	70.31	70.61	18272
2/8/2016	12:28 PM	70.41	70.48	70.34	70.3457	7220
2/8/2016	12:29 PM	70.26	70.38	70.23	70.32	18623
2/8/2016	12:30 PM	70.2768	70.344	70.22	70.2481	9831
2/8/2016	12:31 PM	70.41	70.5	70.23	70.3296	60427
2/8/2016	12:32 PM	70.522	70.66	70.404	70.46	94337
2/8/2016	12:33 PM	70.5199	70.6042	70.45	70.51	54129
2/8/2016	12:34 PM	70.5	70.6998	70.5	70.52	37535
2/8/2016	12:35 PM	70.24	70.54	70.22	70.5	8847
2/8/2016	12:36 PM	70.181	70.33	70.18	70.2596	14373
2/8/2016	12:37 PM	70.26	70.26	70.11	70.2448	10544
2/8/2016	12:38 PM	70.06	70.22	70.05	70.22	5080
2/8/2016	12:39 PM	69.98	70.05	69.94	70.01	23810
2/8/2016	12:40 PM	69.78	69.98	69.75	69.98	40158
2/8/2016	12:41 PM	69.98	70.055	69.76	69.7833	8040
2/8/2016	12:42 PM	70	70	69.9004	69.9941	5992
2/8/2016	12:43 PM	69.97	70.03	69.86	69.982	11954
2/8/2016	12:44 PM	69.98	70.1101	69.96	70.0146	3600
2/8/2016	12:45 PM	70.06	70.13	69.886	69.886	3808
2/8/2016	12:46 PM	70.06	70.13	70	70.04	2980
2/8/2016	12:47 PM	69.94	70	69.86	70	4315
2/8/2016	12:48 PM	69.78	70.01	69.75	69.97	10109
2/8/2016	12:49 PM	69.94	69.94	69.76	69.805	7977
2/8/2016	12:50 PM	69.92	70.05	69.8876	69.94	7000
2/8/2016	12:51 PM	69.92	69.97	69.73	69.97	4512
2/8/2016	12:52 PM	69.85	69.965	69.85	69.9389	3193
2/8/2016	12:53 PM	69.925	69.95	69.81	69.81	3550
2/8/2016	12:54 PM	69.9	70.01	69.83	69.89	6083
2/8/2016	12:55 PM	69.66	69.79	69.66	69.78	45494
2/8/2016	12:56 PM	69.5	69.65	69.49	69.65	92142
2/8/2016	12:57 PM	69.49	69.52	69.33	69.52	141419
2/8/2016	12:58 PM	69.5	69.6222	69.453	69.48	10772
2/8/2016	12:59 PM	69.5962	69.5962	69.5	69.53	54130
2/8/2016	1:00 PM	69.58	69.59	69.4601	69.51	75455
2/8/2016	1:01 PM	69.49	69.5801	69.46	69.5801	31650
2/8/2016	1:02 PM	69.47	69.51	69.47	69.48	11900
2/8/2016	1:03 PM	69.42	69.47	69.36	69.47	67597
2/8/2016	1:04 PM	69.23	69.39	69.06	69.39	71277
2/8/2016	1:05 PM	69.2	69.28	69.11	69.24	91254
2/8/2016	1:06 PM	68.95	69.21	68.92	69.2	116897
2/8/2016	1:07 PM	69.09	69.12	68.9423	68.9423	6624
2/8/2016	1:08 PM	69.06	69.13	69	69.11	41355
2/8/2016	1:09 PM	69.13	69.159	69.03	69.06	19557
2/8/2016	1:10 PM	69.17	69.17	69.06	69.14	9611
2/8/2016	1:11 PM	68.9851	69.112	68.92	69.112	12342
2/8/2016	1:12 PM	69.04	69.07	69.0301	69.0301	1683
2/8/2016	1:13 PM	69.05	69.06	68.97	68.97	8365
2/8/2016	1:14 PM	68.91	68.99	68.88	68.99	9988
2/8/2016	1:15 PM	68.89	68.96	68.89	68.95	3206
2/8/2016	1:16 PM	68.71	68.82	68.67	68.81	17875
2/8/2016	1:17 PM	68.7901	68.9	68.72	68.79	19719
2/8/2016	1:18 PM	68.756	68.79	68.66	68.76	17295
2/8/2016	1:19 PM	68.66	68.7	68.6	68.7	9877
2/8/2016	1:20 PM	68.6	68.72	68.6	68.72	2989
2/8/2016	1:21 PM	68.73	68.73	68.6	68.6	12552
2/8/2016	1:22 PM	68.64	68.76	68.64	68.7	2200
2/8/2016	1:23 PM	68.51	68.62	68.5	68.6	11290
2/8/2016	1:24 PM	68.4001	68.57	68.4001	68.51	32789
2/8/2016	1:25 PM	68.4756	68.5	68.4	68.4355	6901
2/8/2016	1:26 PM	68.4	68.4948	68.3645	68.4948	7965
2/8/2016	1:27 PM	68.25	68.46	68.23	68.44	20613
2/8/2016	1:28 PM	68.5399	68.5399	68.28	68.28	14920
2/8/2016	1:29 PM	68.65	68.68	68.53	68.53	29755
2/8/2016	1:30 PM	68.67	68.68	68.5666	68.67	8393
2/8/2016	1:31 PM	68.66	68.67	68.51	68.64	7400
2/8/2016	1:32 PM	68.78	68.79	68.6	68.69	10578
2/8/2016	1:33 PM	68.86	68.8838	68.6999	68.78	11405
2/8/2016	1:34 PM	68.8	68.86	68.77	68.85	6446
2/8/2016	1:35 PM	68.66	68.784	68.66	68.784	7155
2/8/2016	1:36 PM	68.56	68.64	68.51	68.64	16454
2/8/2016	1:37 PM	68.68	68.68	68.56	68.5799	14510
2/8/2016	1:38 PM	68.556	68.66	68.556	68.66	3300
2/8/2016	1:39 PM	68.49	68.57	68.36	68.5432	9283
2/8/2016	1:40 PM	68.454	68.58	68.454	68.52	16729
2/8/2016	1:41 PM	68.4799	68.51	68.45	68.49	18001
2/8/2016	1:42 PM	68.3252	68.5	68.31	68.45	9933
2/8/2016	1:43 PM	68.385	68.41	68.27	68.32	9700
2/8/2016	1:44 PM	68.31	68.397	68.27	68.39	4143
2/8/2016	1:45 PM	68.19	68.38	68.1	68.31	61922
2/8/2016	1:46 PM	68.23	68.39	68.15	68.18	14227
2/8/2016	1:47 PM	68.2088	68.31	68.0928	68.25	15125
2/8/2016	1:48 PM	68.182	68.25	68.182	68.25	4937
2/8/2016	1:49 PM	68.33	68.33	68.19	68.19	15762
2/8/2016	1:50 PM	68.19	68.3104	68.09	68.3104	12220
2/8/2016	1:51 PM	68.26	68.39	68.12	68.168	16351
2/8/2016	1:52 PM	68.14	68.34	68.14	68.29	10014
2/8/2016	1:53 PM	68.17	68.23	68.115	68.1305	9200
2/8/2016	1:54 PM	67.9199	68.06	67.875	68.06	50684
2/8/2016	1:55 PM	67.984	68.04	67.86	67.8987	11640
2/8/2016	1:56 PM	68.07	68.09	67.9	67.9975	14151
2/8/2016	1:57 PM	68.13	68.13	68	68.0793	8100
2/8/2016	1:58 PM	68.09	68.2	68.09	68.14	8705
2/8/2016	1:59 PM	68.02	68.1001	68.02	68.1001	8450
2/8/2016	2:00 PM	67.9517	68.0479	67.91	68.03	7351
2/8/2016	2:01 PM	68.16	68.16	67.9	67.9	12777
2/8/2016	2:02 PM	68.105	68.2	68.05	68.13	24816
2/8/2016	2:03 PM	68.19	68.2	68.0701	68.12	23457
2/8/2016	2:04 PM	68.43	68.43	68.2	68.21	8251
2/8/2016	2:05 PM	68.63	68.63	68.3911	68.4299	28620
2/8/2016	2:06 PM	68.49	68.6	68.46	68.599	23144
2/8/2016	2:07 PM	68.4861	68.488	68.414	68.414	4743
2/8/2016	2:08 PM	68.47	68.5	68.3901	68.45	2211
2/8/2016	2:09 PM	68.62	68.67	68.48	68.5	9687
2/8/2016	2:10 PM	68.51	68.716	68.51	68.6399	19278
2/8/2016	2:11 PM	68.54	68.54	68.49	68.51	18398
2/8/2016	2:12 PM	68.42	68.5799	68.4	68.5533	7968
2/8/2016	2:13 PM	68.13	68.42	68.01	68.4	49781
2/8/2016	2:14 PM	67.84	68.17	67.84	68.11	35669
2/8/2016	2:15 PM	67.818	68.02	67.8	67.84	15369
2/8/2016	2:16 PM	67.99	67.9932	67.73	67.8	9374
2/8/2016	2:17 PM	67.9069	67.98	67.89	67.95	4955
2/8/2016	2:18 PM	67.73	67.97	67.72	67.92	8482
2/8/2016	2:19 PM	67.59	67.72	67.5088	67.72	13444
2/8/2016	2:20 PM	67.62	67.73	67.6	67.6	9683
2/8/2016	2:21 PM	67.68	67.78	67.634	67.634	55799
2/8/2016	2:22 PM	67.63	67.83	67.61	67.71	9780
2/8/2016	2:23 PM	67.5299	67.6539	67.5	67.604	6288
2/8/2016	2:24 PM	67.83	67.93	67.66	67.66	21349
2/8/2016	2:25 PM	67.73	67.85	67.53	67.85	8857
2/8/2016	2:26 PM	67.7799	67.7799	67.58	67.7	19099
2/8/2016	2:27 PM	67.97	68.06	67.75	67.78	143073
2/8/2016	2:28 PM	67.77	67.9099	67.7582	67.906	5000
2/8/2016	2:29 PM	67.62	67.8	67.58	67.72	9454
2/8/2016	2:30 PM	67.7	67.78	67.64	67.72	10246
2/8/2016	2:31 PM	67.6645	67.71	67.6401	67.655	1900
2/8/2016	2:32 PM	67.61	67.66	67.53	67.66	9006
2/8/2016	2:33 PM	67.38	67.61	67.34	67.61	33832
2/8/2016	2:34 PM	67.49	67.53	67.34	67.37	19271
2/8/2016	2:35 PM	67.58	67.6	67.38	67.4556	18196
2/8/2016	2:36 PM	67.7799	67.83	67.6058	67.6058	21322
2/8/2016	2:37 PM	67.57	67.7599	67.57	67.7599	7863
2/8/2016	2:38 PM	67.59	67.68	67.5301	67.5301	5750
2/8/2016	2:39 PM	67.77	67.79	67.52	67.575	8042
2/8/2016	2:40 PM	67.69	67.7888	67.55	67.7299	12710
2/8/2016	2:41 PM	67.5399	67.75	67.51	67.7	3335
2/8/2016	2:42 PM	67.84	67.95	67.61	67.62	10710
2/8/2016	2:43 PM	67.97	68.15	67.904	67.904	21167
2/8/2016	2:44 PM	68.22	68.23	67.9801	67.9801	7447
2/8/2016	2:45 PM	68.1699	68.2299	68.0892	68.2299	16653
2/8/2016	2:46 PM	68.3099	68.3774	68.17	68.18	19260
2/8/2016	2:47 PM	68.44	68.44	68.26	68.3139	18337
2/8/2016	2:48 PM	68.3006	68.51	68.276	68.44	26737
2/8/2016	2:49 PM	68.16	68.33	68.13	68.31	19405
2/8/2016	2:50 PM	68.21	68.24	68.15	68.15	2150
2/8/2016	2:51 PM	68.1882	68.21	68.06	68.0688	5797
2/8/2016	2:52 PM	67.815	68.11	67.815	68.1	4777
2/8/2016	2:53 PM	68.02	68.03	67.91	67.91	2300
2/8/2016	2:54 PM	67.87	67.95	67.87	67.95	751
2/8/2016	2:55 PM	67.98	67.98	67.77	67.8699	16829
2/8/2016	2:56 PM	68.11	68.15	68.03	68.04	4958
2/8/2016	2:57 PM	67.86	68.1374	67.86	68.1374	17335
2/8/2016	2:58 PM	67.91	68.0404	67.898	67.898	3650
2/8/2016	2:59 PM	67.77	67.95	67.733	67.92	12752
2/8/2016	3:00 PM	67.8	67.88	67.78	67.82	2397
2/8/2016	3:01 PM	67.8699	67.94	67.74	67.8	12955
2/8/2016	3:02 PM	67.87	68.0696	67.87	67.87	7350
2/8/2016	3:03 PM	67.92	67.92	67.81	67.81	1100
2/8/2016	3:04 PM	67.97	68.03	67.88	68	3450
2/8/2016	3:05 PM	68.13	68.24	67.98	67.9999	14468
2/8/2016	3:06 PM	68.25	68.25	67.98	68.182	24554
2/8/2016	3:07 PM	68.236	68.3866	68.2	68.22	5679
2/8/2016	3:08 PM	68.3	68.3	68.14	68.24	9600
2/8/2016	3:09 PM	68.29	68.35	68.2	68.27	4356
2/8/2016	3:10 PM	68.0511	68.383	68.0411	68.355	9681
2/8/2016	3:11 PM	68.206	68.2599	68.06	68.0604	13560
2/8/2016	3:12 PM	68.2	68.3	68.2	68.24	10826
2/8/2016	3:13 PM	68.29	68.3	68.14	68.202	10885
2/8/2016	3:14 PM	68.634	68.634	68.26	68.26	80705
2/8/2016	3:15 PM	68.99	68.99	68.551	68.551	62481
2/8/2016	3:16 PM	68.95	69.02	68.83	68.98	20518
2/8/2016	3:17 PM	69.11	69.13	68.96	68.96	23969
2/8/2016	3:18 PM	69.246	69.25	69.09	69.139	32910
2/8/2016	3:19 PM	69.42	69.436	69.23	69.25	45698
2/8/2016	3:20 PM	69.62	69.81	69.44	69.44	83808
2/8/2016	3:21 PM	69.55	69.6	69.41	69.596	32173
2/8/2016	3:22 PM	69.85	69.88	69.6088	69.6088	23034
2/8/2016	3:23 PM	69.79	69.93	69.64	69.89	26363
2/8/2016	3:24 PM	69.687	69.783	69.53	69.7604	29807
2/8/2016	3:25 PM	69.62	69.8	69.62	69.641	13555
2/8/2016	3:26 PM	69.76	69.8	69.57	69.6	48153
2/8/2016	3:27 PM	69.3703	69.757	69.34	69.74	23981
2/8/2016	3:28 PM	69.4213	69.45	69.23	69.45	15619
2/8/2016	3:29 PM	69.4811	69.5511	69.281	69.4248	3715
2/8/2016	3:30 PM	69.492	69.5265	69.39	69.41	6200
2/8/2016	3:31 PM	69.82	69.82	69.5323	69.5323	47323
2/8/2016	3:32 PM	70.2701	70.3	69.806	69.81	100937
2/8/2016	3:33 PM	70.0664	70.35	70.05	70.3	37822
2/8/2016	3:34 PM	70.46	70.59	70.2174	70.2199	34114
2/8/2016	3:35 PM	70.765	70.78	70.3768	70.47	94876
2/8/2016	3:36 PM	70.53	70.75	70.39	70.75	42132
2/8/2016	3:37 PM	70.4085	70.5987	70.4085	70.57	5636
2/8/2016	3:38 PM	70.23	70.52	70.23	70.4296	21010
2/8/2016	3:39 PM	70.6901	70.7	70.28	70.28	23308
2/8/2016	3:40 PM	70.47	70.7199	70.41	70.6912	13128
2/8/2016	3:41 PM	70.69	70.72	70.47	70.47	19025
2/8/2016	3:42 PM	70.7782	70.88	70.62	70.6827	59660
2/8/2016	3:43 PM	71.077	71.19	70.8201	70.8201	74796
2/8/2016	3:44 PM	71.0502	71.12	70.88	71.06	55602
2/8/2016	3:45 PM	71.3337	71.35	70.89	71.0734	66761
2/8/2016	3:46 PM	71.7	71.7101	71.25	71.31	93249
2/8/2016	3:47 PM	72.19	72.23	71.61	71.66	62152
2/8/2016	3:48 PM	72.288	72.37	71.97	72.193	59078
2/8/2016	3:49 PM	72.168	72.38	72.02	72.2799	40056
2/8/2016	3:50 PM	71.7	72.29	71.7	72.24	41240
2/8/2016	3:51 PM	71.7005	71.9	71.54	71.747	47273
2/8/2016	3:52 PM	71.8158	71.83	71.645	71.71	10767
2/8/2016	3:53 PM	71.47	71.78	71.42	71.78	70371
2/8/2016	3:54 PM	71.36	71.6	71.32	71.4601	86972
2/8/2016	3:55 PM	71.326	71.44	71.24	71.35	113728
2/8/2016	3:56 PM	71.4799	71.54	71.28	71.31	42602
2/8/2016	3:57 PM	71.22	71.451	71.2	71.4	167644
2/8/2016	3:58 PM	71.02	71.21	70.91	71.2	82297
2/8/2016	3:59 PM	71.01	71.18	70.94	70.98	33563
2/8/2016	4:00 PM	71.49	71.49	71	71.001	94943
2/9/2016	9:31 AM	68.29	68.53	68.24	68.53	72269
2/9/2016	9:32 AM	68.3	68.58	68.25	68.3	41210
2/9/2016	9:33 AM	68.31	68.5899	68.22	68.39	39393
2/9/2016	9:34 AM	68.82	68.84	68.283	68.3	26274
2/9/2016	9:35 AM	68.8249	68.89	68.6863	68.8301	29061
2/9/2016	9:36 AM	69.3475	69.43	68.7201	68.8207	25143
2/9/2016	9:37 AM	69.86	69.86	69.345	69.5	45051
2/9/2016	9:38 AM	69.828	69.93	69.75	69.8354	53121
2/9/2016	9:39 AM	70.36	70.36	69.6704	69.86	68816
2/9/2016	9:40 AM	70.5	70.71	70.25	70.4	51677
2/9/2016	9:41 AM	70.4745	70.51	70.07	70.51	22926
2/9/2016	9:42 AM	70.73	70.73	70.2768	70.44	29212
2/9/2016	9:43 AM	70.96	70.99	70.54	70.65	57249
2/9/2016	9:44 AM	71.31	71.38	70.8901	70.9201	98156
2/9/2016	9:45 AM	71.154	71.2533	71.1	71.2291	69643
2/9/2016	9:46 AM	71.599	71.77	71.22	71.22	65344
2/9/2016	9:47 AM	71.6433	71.77	71.52	71.57	45056
2/9/2016	9:48 AM	71.7	71.76	71.61	71.7	28058
2/9/2016	9:49 AM	72.06	72.21	71.7	71.7	45303
2/9/2016	9:50 AM	72.219	72.36	71.9901	72.0538	37838
2/9/2016	9:51 AM	71.99	72.34	71.99	72.2699	69240
2/9/2016	9:52 AM	72.1045	72.15	71.9	71.9518	42084
2/9/2016	9:53 AM	72.22	72.22	71.9068	72.15	20799
2/9/2016	9:54 AM	72.75	72.75	72.22	72.31	58871
2/9/2016	9:55 AM	72.8691	73.0399	72.57	72.77	58561
2/9/2016	9:56 AM	72.37	72.82	72.37	72.82	60774
2/9/2016	9:57 AM	72.4803	72.55	72.163	72.38	26588
2/9/2016	9:58 AM	72.24	72.55	72.18	72.55	41356
2/9/2016	9:59 AM	71.9565	72.2799	71.83	72.25	40541
2/9/2016	10:00 AM	72.0012	72.22	71.9501	72	22430
2/9/2016	10:01 AM	72.3	72.3	71.82	72.01	26138
2/9/2016	10:02 AM	72.8475	72.895	72.24	72.26	51391
2/9/2016	10:03 AM	72.615	73.09	72.55	72.8358	47727
2/9/2016	10:04 AM	72.72	72.928	72.42	72.55	33576
2/9/2016	10:05 AM	73.028	73.028	72.586	72.76	17584
2/9/2016	10:06 AM	72.97	73.35	72.97	73.1	63310
2/9/2016	10:07 AM	73.05	73.05	72.76	73.035	23496
2/9/2016	10:08 AM	73.0583	73.1819	72.74	73.05	31422
2/9/2016	10:09 AM	73.66	73.66	73.13	73.17	47165
2/9/2016	10:10 AM	73.57	73.989	73.57	73.66	78171
2/9/2016	10:11 AM	73.173	73.61	73.16	73.51	41320
2/9/2016	10:12 AM	72.7396	73.11	72.73	73.11	26361
2/9/2016	10:13 AM	72.76	73.05	72.63	72.74	23261
2/9/2016	10:14 AM	72.795	72.99	72.75	72.755	7731
2/9/2016	10:15 AM	72.71	72.9499	72.66	72.8404	14477
2/9/2016	10:16 AM	72.4409	72.7848	72.4401	72.7601	17155
2/9/2016	10:17 AM	72.05	72.47	71.994	72.46	47115
2/9/2016	10:18 AM	72.07	72.18	71.94	72.0401	31632
2/9/2016	10:19 AM	72.36	72.36	72.0401	72.0401	16223
2/9/2016	10:20 AM	72.3169	72.38	72.12	72.345	5171
2/9/2016	10:21 AM	72.0316	72.375	72.0005	72.34	18665
2/9/2016	10:22 AM	72.292	72.33	71.98	72	11348
2/9/2016	10:23 AM	72.2319	72.5	72.202	72.3662	10342
2/9/2016	10:24 AM	72.815	72.82	72.35	72.35	23172
2/9/2016	10:25 AM	72.81	72.8364	72.58	72.74	20643
2/9/2016	10:26 AM	72.34	72.64	72.34	72.64	20087
2/9/2016	10:27 AM	72.53	72.53	72.3	72.3	4700
2/9/2016	10:28 AM	72.081	72.42	72.081	72.42	6078
2/9/2016	10:29 AM	72.17	72.2299	71.95	72.095	20304
2/9/2016	10:30 AM	72.08	72.12	71.93	72.0567	15757
2/9/2016	10:31 AM	71.4467	71.98	71.4467	71.92	43578
2/9/2016	10:32 AM	71.305	71.53	71.29	71.42	42199
2/9/2016	10:33 AM	71.16	71.41	71.15	71.24	30103
2/9/2016	10:34 AM	71.26	71.3	71.15	71.18	21050
2/9/2016	10:35 AM	71.21	71.26	71.19	71.26	8476
2/9/2016	10:36 AM	71.04	71.15	71.01	71.15	19531
2/9/2016	10:37 AM	71.31	71.31	71.045	71.0767	14969
2/9/2016	10:38 AM	71.5699	71.5699	71.21	71.3009	42258
2/9/2016	10:39 AM	71.3099	71.61	71.29	71.5891	16807
2/9/2016	10:40 AM	71.329	71.329	71.132	71.274	6475
2/9/2016	10:41 AM	70.784	71.23	70.784	71.23	22387
2/9/2016	10:42 AM	70.59	70.8	70.58	70.78	8428
2/9/2016	10:43 AM	70.72	70.7385	70.58	70.5953	23298
2/9/2016	10:44 AM	70.6899	70.77	70.61	70.65	9353
2/9/2016	10:45 AM	70.52	70.78	70.4705	70.66	26115
2/9/2016	10:46 AM	70.65	70.7596	70.483	70.54	12278
2/9/2016	10:47 AM	70.92	70.92	70.5601	70.5899	9355
2/9/2016	10:48 AM	70.9	71.03	70.8601	70.912	28161
2/9/2016	10:49 AM	71.1867	71.2	70.86	70.87	38377
2/9/2016	10:50 AM	70.99	71.11	70.95	71.08	17269
2/9/2016	10:51 AM	70.79	71	70.69	70.99	11485
2/9/2016	10:52 AM	70.806	70.806	70.752	70.752	800
2/9/2016	10:53 AM	70.6	70.9391	70.6	70.74	4248
2/9/2016	10:54 AM	70.481	70.79	70.46	70.69	14844
2/9/2016	10:55 AM	70.04	70.42	70	70.41	31451
2/9/2016	10:56 AM	70.04	70.16	69.95	70.06	19316
2/9/2016	10:57 AM	70.05	70.19	70.05	70.05	5500
2/9/2016	10:58 AM	70.089	70.11	70.054	70.06	6030
2/9/2016	10:59 AM	70	70.2	69.965	70.09	30741
2/9/2016	11:00 AM	69.99	70.05	69.86	69.95	17871
2/9/2016	11:01 AM	70.38	70.39	69.92	69.93	57936
2/9/2016	11:02 AM	70.73	70.9	70.35	70.4	48379
2/9/2016	11:03 AM	70.5599	70.65	70.4	70.65	6900
2/9/2016	11:04 AM	70.55	70.58	70.4	70.45	8937
2/9/2016	11:05 AM	70.5	70.62	70.45	70.5691	15626
2/9/2016	11:06 AM	70.72	70.72	70.4	70.66	10271
2/9/2016	11:07 AM	70.8767	70.8767	70.6901	70.715	8471
2/9/2016	11:08 AM	70.85	71.03	70.7799	70.899	35616
2/9/2016	11:09 AM	70.8375	70.85	70.73	70.82	4361
2/9/2016	11:10 AM	71.14	71.14	70.81	70.9085	12467
2/9/2016	11:11 AM	71.1775	71.2899	71.16	71.22	29954
2/9/2016	11:12 AM	71.539	71.68	71.2499	71.2499	35116
2/9/2016	11:13 AM	71.895	71.9147	71.5378	71.55	47661
2/9/2016	11:14 AM	71.61	71.87	71.61	71.8404	29790
2/9/2016	11:15 AM	71.3828	71.61	71.3701	71.605	21122
2/9/2016	11:16 AM	71.26	71.58	71.25	71.42	10953
2/9/2016	11:17 AM	70.85	71.2353	70.792	71.2201	19016
2/9/2016	11:18 AM	70.8689	71.0058	70.81	70.86	5967
2/9/2016	11:19 AM	70.9825	71.01	70.81	70.8628	11090
2/9/2016	11:20 AM	70.9401	71.149	70.94	70.94	15225
2/9/2016	11:21 AM	71.21	71.258	71.08	71.1	2100
2/9/2016	11:22 AM	71.44	71.46	71.13	71.2068	32521
2/9/2016	11:23 AM	71.47	71.6688	71.44	71.5	32707
2/9/2016	11:24 AM	71.624	71.624	71.5	71.5173	8590
2/9/2016	11:25 AM	71.986	71.99	71.62	71.665	38020
2/9/2016	11:26 AM	71.6833	71.938	71.67	71.938	7020
2/9/2016	11:27 AM	71.725	71.78	71.71	71.739	2703
2/9/2016	11:28 AM	71.79	71.84	71.74	71.74	1800
2/9/2016	11:29 AM	72.1	72.239	71.86	71.86	30389
2/9/2016	11:30 AM	72.075	72.14	71.92	72.11	17183
2/9/2016	11:31 AM	72.2104	72.259	71.92	71.98	12423
2/9/2016	11:32 AM	71.9799	72.2001	71.94	72.2001	24520
2/9/2016	11:33 AM	71.71	71.94	71.6305	71.94	25501
2/9/2016	11:34 AM	71.65	71.74	71.6	71.6	3547
2/9/2016	11:35 AM	71.68	71.71	71.53	71.6511	7397
2/9/2016	11:36 AM	71.15	71.58	71.091	71.58	13391
2/9/2016	11:37 AM	71.167	71.167	71.06	71.1162	10096
2/9/2016	11:38 AM	71.15	71.185	70.97	71.185	18225
2/9/2016	11:39 AM	71.19	71.22	71.1	71.11	10141
2/9/2016	11:40 AM	70.9014	71.3092	70.8	71.2746	7931
2/9/2016	11:41 AM	71.0575	71.12	70.96	71.01	7291
2/9/2016	11:42 AM	71.285	71.31	70.98	70.98	3300
2/9/2016	11:43 AM	71.5	71.5	71.2	71.2	11254
2/9/2016	11:44 AM	71.4901	71.65	71.44	71.54	26256
2/9/2016	11:45 AM	71.54	71.54	71.3789	71.41	4538
2/9/2016	11:46 AM	71.29	71.58	71.29	71.55	13579
2/9/2016	11:47 AM	71.775	71.8	71.2089	71.2089	8434
2/9/2016	11:48 AM	71.613	71.72	71.58	71.72	3929
2/9/2016	11:49 AM	71.5487	71.64	71.48	71.48	6806
2/9/2016	11:50 AM	71.23	71.63	71.1	71.5673	6623
2/9/2016	11:51 AM	71.0295	71.1057	70.95	71.09	5800
2/9/2016	11:52 AM	71.218	71.22	71.0601	71.09	2500
2/9/2016	11:53 AM	71.03	71.17	71.03	71.08	2699
2/9/2016	11:54 AM	70.73	71.0431	70.73	71.0153	13124
2/9/2016	11:55 AM	70.5	70.78	70.5	70.76	27414
2/9/2016	11:56 AM	70.61	70.75	70.5	70.5	4828
2/9/2016	11:57 AM	70.6	70.74	70.59	70.73	11736
2/9/2016	11:58 AM	70.58	70.6999	70.58	70.6999	3299
2/9/2016	11:59 AM	70.62	70.6994	70.58	70.58	14270
2/9/2016	12:00 PM	70.52	70.6	70.4582	70.55	4109
2/9/2016	12:01 PM	70.74	70.74	70.498	70.498	2350
2/9/2016	12:02 PM	70.87	70.916	70.76	70.8713	27009
2/9/2016	12:03 PM	70.61	70.89	70.58	70.89	5256
2/9/2016	12:04 PM	70.52	70.61	70.304	70.575	19295
2/9/2016	12:05 PM	70.75	70.8	70.4201	70.6	10345
2/9/2016	12:06 PM	70.614	70.6999	70.54	70.6999	4480
2/9/2016	12:07 PM	70.7199	70.72	70.6	70.62	1500
2/9/2016	12:08 PM	70.86	70.87	70.7407	70.7407	52983
2/9/2016	12:09 PM	70.82	70.86	70.6	70.86	3106
2/9/2016	12:10 PM	71.14	71.28	70.85	70.85	10164
2/9/2016	12:11 PM	70.97	71.1699	70.97	71.1	6638
2/9/2016	12:12 PM	70.79	71.0269	70.74	70.97	7071
2/9/2016	12:13 PM	70.79	70.79	70.72	70.72	1300
2/9/2016	12:14 PM	70.6901	71.04	70.6901	70.89	14200
2/9/2016	12:15 PM	70.5	70.7445	70.5	70.74	2400
2/9/2016	12:16 PM	70.5	70.53	70.4752	70.48	1500
2/9/2016	12:17 PM	70.3763	70.63	70.363	70.5625	3022
2/9/2016	12:18 PM	70.4854	70.49	70.4	70.402	3570
2/9/2016	12:19 PM	70.2279	70.4338	70.2279	70.4338	7925
2/9/2016	12:20 PM	70.28	70.39	70.175	70.38	3650
2/9/2016	12:21 PM	70.0801	70.221	70.056	70.221	12103
2/9/2016	12:22 PM	70.348	70.348	70.18	70.18	1386
2/9/2016	12:23 PM	70.19	70.42	70	70.38	19620
2/9/2016	12:24 PM	70.2	70.2	70.0501	70.17	5029
2/9/2016	12:25 PM	70.0401	70.1395	69.96	70.13	8509
2/9/2016	12:26 PM	69.8835	70.1399	69.85	70.12	4692
2/9/2016	12:27 PM	70.09	70.09	69.7901	69.86	7907
2/9/2016	12:28 PM	70.625	70.66	70.154	70.154	26874
2/9/2016	12:29 PM	70.5	70.57	70.36	70.54	24377
2/9/2016	12:30 PM	70.225	70.42	70.18	70.42	9850
2/9/2016	12:31 PM	70.22	70.27	70.12	70.12	3022
2/9/2016	12:32 PM	69.99	70.2899	69.9	70.2899	8683
2/9/2016	12:33 PM	70.2701	70.32	69.946	69.946	1700
2/9/2016	12:34 PM	70.26	70.28	70.15	70.28	4019
2/9/2016	12:35 PM	70.16	70.2299	70.13	70.2	1590
2/9/2016	12:36 PM	70.11	70.25	69.99	70.1301	3154
2/9/2016	12:37 PM	70.47	70.55	70.2	70.2	15307
2/9/2016	12:38 PM	70.359	70.48	70.3	70.48	15018
2/9/2016	12:39 PM	70.395	70.5699	70.395	70.41	3322
2/9/2016	12:40 PM	69.97	70.29	69.97	70.29	6137
2/9/2016	12:41 PM	70.0801	70.22	70.01	70.13	4900
2/9/2016	12:42 PM	69.93	70.05	69.93	69.98	19203
2/9/2016	12:43 PM	69.93	69.99	69.8	69.874	9554
2/9/2016	12:44 PM	70.05	70.1	69.95	69.97	8092
2/9/2016	12:45 PM	70.19	70.19	70.02	70.052	18574
2/9/2016	12:46 PM	70	70.1	69.99	70.1	13098
2/9/2016	12:47 PM	70.02	70.0301	69.94	69.94	1186
2/9/2016	12:48 PM	70.04	70.09	70.01	70.06	900
2/9/2016	12:49 PM	69.72	70.03	69.682	70.03	9232
2/9/2016	12:50 PM	69.6	69.7199	69.54	69.6601	58344
2/9/2016	12:51 PM	69.5501	69.6	69.55	69.5999	13512
2/9/2016	12:52 PM	69.8801	69.96	69.5899	69.61	30716
2/9/2016	12:53 PM	69.82	69.85	69.81	69.85	1320
2/9/2016	12:55 PM	69.81	69.9745	69.81	69.83	4294
2/9/2016	12:56 PM	69.65	69.77	69.634	69.77	7481
2/9/2016	12:57 PM	69.57	69.7199	69.57	69.6072	6160
2/9/2016	12:58 PM	69.67	69.7	69.58	69.58	2403
2/9/2016	12:59 PM	69.66	69.74	69.56	69.74	5521
2/9/2016	1:00 PM	69.6	69.6	69.541	69.541	1202
2/9/2016	1:01 PM	69.6	69.84	69.6	69.62	2400
2/9/2016	1:02 PM	69.5	69.6544	69.5	69.63	10215
2/9/2016	1:03 PM	69.27	69.46	69.27	69.451	15707
2/9/2016	1:04 PM	69.32	69.32	69.24	69.28	8706
2/9/2016	1:05 PM	69.2992	69.44	69.27	69.32	14153
2/9/2016	1:06 PM	69.1888	69.31	69.18	69.31	5900
2/9/2016	1:07 PM	69.2308	69.25	69.205	69.22	1200
2/9/2016	1:08 PM	69.1195	69.3	69.1	69.3	13288
2/9/2016	1:09 PM	69.31	69.31	69.11	69.11	3420
2/9/2016	1:10 PM	68.978	69.16	68.94	69.16	18552
2/9/2016	1:11 PM	68.7413	68.95	68.7413	68.95	7352
2/9/2016	1:12 PM	68.74	68.74	68.57	68.74	20849
2/9/2016	1:13 PM	68.63	68.75	68.5601	68.72	25523
2/9/2016	1:14 PM	68.47	68.68	68.4	68.6212	17463
2/9/2016	1:15 PM	68.44	68.49	68.4	68.4798	8881
2/9/2016	1:16 PM	68.56	68.56	68.4	68.4	23964
2/9/2016	1:17 PM	68.53	68.6	68.53	68.56	6870
2/9/2016	1:18 PM	68.57	68.6	68.525	68.525	2373
2/9/2016	1:19 PM	68.482	68.5538	68.44	68.5538	10420
2/9/2016	1:20 PM	68.6201	68.65	68.43	68.43	4000
2/9/2016	1:21 PM	68.6155	68.64	68.4759	68.5904	6669
2/9/2016	1:22 PM	68.8138	68.8138	68.5	68.55	7925
2/9/2016	1:23 PM	69.085	69.12	68.73	68.82	57992
2/9/2016	1:24 PM	68.95	69.0996	68.9001	69.07	27532
2/9/2016	1:25 PM	68.95	69.02	68.929	68.929	11357
2/9/2016	1:26 PM	68.94	69.01	68.94	68.97	6600
2/9/2016	1:27 PM	68.93	68.99	68.81	68.98	16166
2/9/2016	1:28 PM	68.85	68.97	68.8275	68.8501	15700
2/9/2016	1:29 PM	68.8266	68.88	68.78	68.84	6337
2/9/2016	1:30 PM	68.79	68.82	68.744	68.82	2033
2/9/2016	1:31 PM	69.207	69.21	68.91	68.92	19981
2/9/2016	1:32 PM	69.3797	69.413	69.23	69.23	17557
2/9/2016	1:33 PM	69.3	69.379	69.21	69.379	27622
2/9/2016	1:34 PM	69.477	69.57	69.23	69.25	21350
2/9/2016	1:35 PM	69.37	69.475	69.32	69.475	7620
2/9/2016	1:36 PM	69.154	69.3399	69.0826	69.3399	5669
2/9/2016	1:37 PM	69.03	69.1201	69	69.1201	4470
2/9/2016	1:38 PM	68.78	69.005	68.78	69	6513
2/9/2016	1:39 PM	68.6301	68.8	68.6301	68.78	20485
2/9/2016	1:40 PM	68.68	68.77	68.6	68.68	19615
2/9/2016	1:41 PM	68.611	68.84	68.6	68.6	24111
2/9/2016	1:42 PM	68.77	68.77	68.57	68.669	7083
2/9/2016	1:43 PM	68.7999	68.7999	68.7201	68.7598	1000
2/9/2016	1:44 PM	68.82	68.82	68.6764	68.6764	3841
2/9/2016	1:45 PM	69.426	69.45	68.91	68.949	22547
2/9/2016	1:46 PM	69.1701	69.36	69.1701	69.33	14900
2/9/2016	1:47 PM	69.14	69.32	69.08	69.2101	13860
2/9/2016	1:48 PM	69.53	69.54	69.1442	69.1442	17562
2/9/2016	1:49 PM	69.21	69.488	69.21	69.43	21410
2/9/2016	1:50 PM	69.08	69.2	69.04	69.1956	17362
2/9/2016	1:51 PM	68.9283	68.9947	68.91	68.9947	5100
2/9/2016	1:52 PM	69	69.01	68.9304	68.9304	1100
2/9/2016	1:53 PM	68.902	68.95	68.9	68.95	458
2/9/2016	1:54 PM	68.9	69.05	68.89	68.91	10411
2/9/2016	1:55 PM	69.242	69.242	69.0201	69.04	6100
2/9/2016	1:56 PM	69.32	69.32	69.2476	69.2486	2889
2/9/2016	1:57 PM	69.3501	69.46	69.24	69.31	4700
2/9/2016	1:58 PM	69.6226	69.6226	69.482	69.482	13165
2/9/2016	1:59 PM	69.8279	69.8395	69.67	69.7	22926
2/9/2016	2:00 PM	69.6182	69.79	69.4357	69.784	15897
2/9/2016	2:01 PM	69.71	69.7294	69.5501	69.61	10285
2/9/2016	2:02 PM	69.77	69.91	69.6388	69.65	9107
2/9/2016	2:03 PM	69.74	69.8	69.69	69.75	16705
2/9/2016	2:04 PM	69.74	69.79	69.68	69.7899	5900
2/9/2016	2:05 PM	69.66	69.6688	69.66	69.6688	1500
2/9/2016	2:06 PM	70.262	70.262	69.65	69.68	30684
2/9/2016	2:07 PM	70.59	70.61	70.23	70.35	27698
2/9/2016	2:08 PM	70.73	70.9485	70.574	70.62	47845
2/9/2016	2:09 PM	70.836	71.108	70.71	70.746	49063
2/9/2016	2:10 PM	70.8606	70.872	70.7	70.8101	8186
2/9/2016	2:11 PM	70.78	71.02	70.73	70.8989	39971
2/9/2016	2:12 PM	70.4395	70.8	70.42	70.78	24659
2/9/2016	2:13 PM	70.618	70.66	70.391	70.416	13055
2/9/2016	2:14 PM	70.36	70.61	70.36	70.61	17199
2/9/2016	2:15 PM	70.39	70.4552	70.34	70.4224	4380
2/9/2016	2:16 PM	70.81	70.81	70.55	70.55	7970
2/9/2016	2:17 PM	70.58	70.72	70.4599	70.72	17300
2/9/2016	2:18 PM	70.73	70.73	70.52	70.525	1650
2/9/2016	2:19 PM	70.54	70.6	70.44	70.6	8006
2/9/2016	2:20 PM	70.48	70.565	70.48	70.55	2734
2/9/2016	2:21 PM	70.6944	70.78	70.5	70.7	28258
2/9/2016	2:22 PM	70.4904	70.776	70.4904	70.72	13508
2/9/2016	2:23 PM	70.594	70.594	70.45	70.45	1900
2/9/2016	2:24 PM	70.4501	70.59	70.4501	70.4801	22081
2/9/2016	2:25 PM	70.145	70.4952	70.0268	70.4887	36995
2/9/2016	2:26 PM	70.22	70.22	70.05	70.081	11999
2/9/2016	2:27 PM	69.82	70.289	69.81	70.2244	25247
2/9/2016	2:28 PM	69.98	70	69.806	69.806	13227
2/9/2016	2:29 PM	70	70.013	69.97	70.01	2792
2/9/2016	2:30 PM	69.9	70.02	69.9	70.02	1900
2/9/2016	2:31 PM	70.21	70.353	70.05	70.05	4427
2/9/2016	2:32 PM	70.41	70.41	70.17	70.17	13835
2/9/2016	2:33 PM	70.6701	70.72	70.3504	70.4445	47600
2/9/2016	2:34 PM	70.5	70.67	70.5	70.66	9019
2/9/2016	2:35 PM	70.37	70.586	70.37	70.5201	4310
2/9/2016	2:36 PM	70.8	70.83	70.54	70.54	27800
2/9/2016	2:37 PM	71.04	71.05	70.8428	70.85	81309
2/9/2016	2:38 PM	71.2149	71.34	71.01	71.01	52446
2/9/2016	2:39 PM	71.43	71.5	71.22	71.23	41312
2/9/2016	2:40 PM	71.2901	71.4975	71.2901	71.43	7327
2/9/2016	2:41 PM	71.2	71.34	71.04	71.34	29450
2/9/2016	2:42 PM	71.4269	71.466	71.21	71.2211	23714
2/9/2016	2:43 PM	71.5	71.5	71.3427	71.42	45502
2/9/2016	2:44 PM	71.79	71.79	71.5	71.5	68896
2/9/2016	2:45 PM	72	72.08	71.8212	71.85	58604
2/9/2016	2:46 PM	71.74	71.99	71.6	71.97	47361
2/9/2016	2:47 PM	71.5	71.72	71.5	71.72	7166
2/9/2016	2:48 PM	71.43	71.61	71.41	71.52	13600
2/9/2016	2:49 PM	71.38	71.48	71.2621	71.446	8715
2/9/2016	2:50 PM	71.13	71.393	71.1	71.36	11247
2/9/2016	2:51 PM	71.1975	71.269	71.11	71.1771	10251
2/9/2016	2:52 PM	71.2979	71.39	71.18	71.235	16204
2/9/2016	2:53 PM	71.59	71.59	71.39	71.39	33665
2/9/2016	2:54 PM	71.71	71.7405	71.505	71.579	31281
2/9/2016	2:55 PM	71.81	71.88	71.705	71.705	25295
2/9/2016	2:56 PM	71.8	71.9	71.557	71.89	20100
2/9/2016	2:57 PM	71.51	71.86	71.51	71.7947	8570
2/9/2016	2:58 PM	71.61	71.7	71.44	71.5	7300
2/9/2016	2:59 PM	71.815	71.85	71.64	71.64	16960
2/9/2016	3:00 PM	71.7476	71.9	71.7	71.84	45250
2/9/2016	3:01 PM	71.76	71.9	71.7	71.7845	25633
2/9/2016	3:02 PM	72	72	71.76	71.78	52180
2/9/2016	3:03 PM	72.26	72.29	72	72	103272
2/9/2016	3:04 PM	72.16	72.27	71.95	72.27	16770
2/9/2016	3:05 PM	72.29	72.446	72.15	72.15	68608
2/9/2016	3:06 PM	72.43	72.43	72.23	72.3	23914
2/9/2016	3:07 PM	72.65	72.68	72.33	72.38	102514
2/9/2016	3:08 PM	73.25	73.26	72.646	72.646	203425
2/9/2016	3:09 PM	73.11	73.3995	73	73.27	90476
2/9/2016	3:10 PM	72.89	73.25	72.82	73.14	57605
2/9/2016	3:11 PM	72.62	72.82	72.55	72.81	69263
2/9/2016	3:12 PM	72.63	72.72	72.53	72.6799	55690
2/9/2016	3:13 PM	72.6	72.8299	72.55	72.67	34043
2/9/2016	3:14 PM	72.98	73	72.57	72.57	17759
2/9/2016	3:15 PM	72.759	73	72.71	72.98	21193
2/9/2016	3:16 PM	72.71	73	72.652	72.9305	32929
2/9/2016	3:17 PM	72.69	72.76	72.57	72.74	5739
2/9/2016	3:18 PM	72.57	72.7443	72.54	72.7443	10457
2/9/2016	3:19 PM	72.392	72.55	72.19	72.55	148285
2/9/2016	3:20 PM	72.1	72.52	72.1	72.28	136289
2/9/2016	3:21 PM	72.1	72.1357	71.87	72	64764
2/9/2016	3:22 PM	72.2	72.25	72.08	72.2	17310
2/9/2016	3:23 PM	72.1	72.2	71.96	72.2	14227
2/9/2016	3:24 PM	71.926	72.01	71.78	72.01	19515
2/9/2016	3:25 PM	71.4901	72.07	71.485	71.99	67316
2/9/2016	3:26 PM	71.4499	71.56	71.33	71.54	176465
2/9/2016	3:27 PM	71.4941	71.51	71.3	71.45	121094
2/9/2016	3:28 PM	71.46	71.68	71.31	71.5	126590
2/9/2016	3:29 PM	71	71.45	71	71.389	116233
2/9/2016	3:30 PM	71.33	71.36	71	71	39181
2/9/2016	3:31 PM	71.6	71.73	71.26	71.26	46303
2/9/2016	3:32 PM	71.565	71.8495	71.52	71.56	56592
2/9/2016	3:33 PM	71.48	71.66	71.32	71.51	71700
2/9/2016	3:34 PM	71.3399	71.51	71.3	71.405	76262
2/9/2016	3:35 PM	71.51	71.51	71.15	71.2	52715
2/9/2016	3:36 PM	71.6	71.66	71.46	71.54	8168
2/9/2016	3:37 PM	71.85	71.85	71.43	71.5956	41306
2/9/2016	3:38 PM	72	72	71.78	71.8101	26729
2/9/2016	3:39 PM	71.8072	72.16	71.8	72.05	47612
2/9/2016	3:40 PM	71.72	71.9	71.7	71.88	25806
2/9/2016	3:41 PM	71.5	71.75	71.5	71.6794	8699
2/9/2016	3:42 PM	71.17	71.5199	71.16	71.49	17610
2/9/2016	3:43 PM	70.88	71.38	70.87	71.172	42942
2/9/2016	3:44 PM	70.57	70.92	70.56	70.88	19851
2/9/2016	3:45 PM	71.06	71.16	70.65	70.65	21128
2/9/2016	3:46 PM	70.935	71.06	70.8601	71.05	10346
2/9/2016	3:47 PM	70.944	71.02	70.87	70.87	7300
2/9/2016	3:48 PM	71.0181	71.18	70.89	70.89	4090
2/9/2016	3:49 PM	70.85	71	70.76	71	8316
2/9/2016	3:50 PM	70.82	70.96	70.7499	70.86	6535
2/9/2016	3:51 PM	71.01	71.01	70.8001	70.89	5641
2/9/2016	3:52 PM	71.01	71.05	70.825	70.94	4980
2/9/2016	3:53 PM	70.79	71	70.79	70.9999	9398
2/9/2016	3:54 PM	70.8	70.9	70.78	70.83	6500
2/9/2016	3:55 PM	70.84	70.84	70.75	70.78	12980
2/9/2016	3:56 PM	70.5413	70.81	70.5413	70.81	10207
2/9/2016	3:57 PM	70.64	70.68	70.4	70.6	16193
2/9/2016	3:58 PM	70.7198	70.86	70.66	70.66	15293
2/9/2016	3:59 PM	70.67	70.81	70.67	70.74	16708
2/9/2016	4:00 PM	70.571	70.72	70.38	70.7	46747
2/10/2016	9:31 AM	73.1052	73.42	73.1	73.22	74822
2/10/2016	9:32 AM	73.19	73.2	72.84	73.0701	41923
2/10/2016	9:33 AM	73.25	73.55	73.07	73.14	69171
2/10/2016	9:34 AM	73.02	73.4	73	73.22	54469
2/10/2016	9:35 AM	72.5	73.2	72.5	73.116	24490
2/10/2016	9:36 AM	72.4399	72.5999	72.35	72.5375	21462
2/10/2016	9:37 AM	72.53	72.68	72.37	72.4	33886
2/10/2016	9:38 AM	72.42	72.57	72.4	72.4	6651
2/10/2016	9:39 AM	72.55	72.6514	72.32	72.4	14170
2/10/2016	9:40 AM	72.49	72.644	72.47	72.59	17210
2/10/2016	9:41 AM	73.1	73.1	72.52	72.55	23216
2/10/2016	9:42 AM	72.899	73.1999	72.8	73.09	51774
2/10/2016	9:43 AM	72.75	72.9699	72.55	72.9699	23065
2/10/2016	9:44 AM	72.3575	72.7459	72.3575	72.72	13784
2/10/2016	9:45 AM	72.25	72.438	72.25	72.41	16817
2/10/2016	9:46 AM	72.4945	72.53	72.276	72.35	11066
2/10/2016	9:47 AM	72.54	72.6725	72.5	72.5	42597
2/10/2016	9:48 AM	73.0845	73.12	72.46	72.46	40124
2/10/2016	9:49 AM	73.1766	73.21	73	73.033	41694
2/10/2016	9:50 AM	73.555	73.57	73.07	73.14	85033
2/10/2016	9:51 AM	73.4	73.48	73.3	73.46	34750
2/10/2016	9:52 AM	73.55	73.56	73.22	73.3699	39054
2/10/2016	9:53 AM	73.6101	73.78	73.4	73.5725	96674
2/10/2016	9:54 AM	73.69	73.74	73.571	73.6038	16767
2/10/2016	9:55 AM	74.07	74.12	73.63	73.68	98342
2/10/2016	9:56 AM	74.2104	74.2854	74.06	74.12	76272
2/10/2016	9:57 AM	74.04	74.2471	74	74.2471	31613
2/10/2016	9:58 AM	74.1172	74.126	73.9476	74.05	29956
2/10/2016	9:59 AM	74.25	74.2625	74.12	74.13	38360
2/10/2016	10:00 AM	74.263	74.37	74.17	74.27	49894
2/10/2016	10:01 AM	74.51	74.6	74.301	74.33	59070
2/10/2016	10:02 AM	74.44	74.54	74.34	74.54	16762
2/10/2016	10:03 AM	74.39	74.5	74.19	74.426	27395
2/10/2016	10:04 AM	74.5	74.52	74.24	74.35	21962
2/10/2016	10:05 AM	74.37	74.69	74.37	74.5	21859
2/10/2016	10:06 AM	74.43	74.67	74.325	74.38	37374
2/10/2016	10:07 AM	74.29	74.54	74.28	74.47	16414
2/10/2016	10:08 AM	73.9599	74.3716	73.88	74.321	45467
2/10/2016	10:09 AM	73.84	74.08	73.82	73.89	25243
2/10/2016	10:10 AM	74.004	74.07	73.7801	73.8	24838
2/10/2016	10:11 AM	74.23	74.38	74.05	74.05	16213
2/10/2016	10:12 AM	74.47	74.47	74.21	74.225	15041
2/10/2016	10:13 AM	74.2799	74.4324	74.1437	74.4	10000
2/10/2016	10:14 AM	74.13	74.34	74.13	74.29	9623
2/10/2016	10:15 AM	74.16	74.4	74.13	74.2188	12417
2/10/2016	10:16 AM	74.35	74.4074	74.2	74.2	6800
2/10/2016	10:17 AM	74.275	74.36	74.15	74.35	5433
2/10/2016	10:18 AM	74.37	74.37	74.09	74.27	4100
2/10/2016	10:19 AM	74.7192	74.78	74.37	74.3727	58740
2/10/2016	10:20 AM	74.8401	74.91	74.7	74.72	81512
2/10/2016	10:21 AM	74.7803	74.93	74.67	74.8757	54877
2/10/2016	10:22 AM	74.73	74.85	74.68	74.81	6637
2/10/2016	10:23 AM	74.8297	74.86	74.73	74.75	6554
2/10/2016	10:24 AM	74.79	74.89	74.7606	74.85	7420
2/10/2016	10:25 AM	74.8601	74.88	74.702	74.7835	18037
2/10/2016	10:26 AM	74.866	74.98	74.86	74.9	19197
2/10/2016	10:27 AM	74.9	74.9	74.82	74.86	9789
2/10/2016	10:28 AM	74.94	75.01	74.87	74.93	39294
2/10/2016	10:29 AM	74.96	75.1699	74.94	74.9581	33586
2/10/2016	10:30 AM	75.06	75.06	74.79	74.946	30571
2/10/2016	10:31 AM	75.2	75.27	74.97	75.07	101575
2/10/2016	10:32 AM	75.415	75.45	75.1	75.21	101441
2/10/2016	10:33 AM	75.57	75.68	75.3504	75.45	49208
2/10/2016	10:34 AM	75.9043	75.92	75.56	75.58	49933
2/10/2016	10:35 AM	75.781	75.9	75.69	75.8903	21610
2/10/2016	10:36 AM	75.5288	75.774	75.51	75.747	16853
2/10/2016	10:37 AM	75.3	75.61	75.26	75.58	54664
2/10/2016	10:38 AM	75.35	75.6	75.31	75.32	27920
2/10/2016	10:39 AM	75.28	75.391	75.2588	75.391	7268
2/10/2016	10:40 AM	75.19	75.3743	75.1	75.3743	22788
2/10/2016	10:41 AM	74.93	75.2	74.82	75.2	73708
2/10/2016	10:42 AM	74.9	75.07	74.83	74.96	43168
2/10/2016	10:43 AM	74.64	74.9	74.61	74.9	19549
2/10/2016	10:44 AM	74.41	74.62	74.38	74.62	51424
2/10/2016	10:45 AM	74.45	74.625	74.441	74.46	9034
2/10/2016	10:46 AM	74.24	74.5375	74.24	74.44	24083
2/10/2016	10:47 AM	74.35	74.35	74.1	74.2	103703
2/10/2016	10:48 AM	74.454	74.454	74.24	74.3029	26888
2/10/2016	10:49 AM	74.6044	74.63	74.38	74.43	12482
2/10/2016	10:50 AM	74.6	74.6075	74.52	74.58	16419
2/10/2016	10:51 AM	74.44	74.5737	74.25	74.57	75847
2/10/2016	10:52 AM	74.25	74.43	74.22	74.43	55040
2/10/2016	10:53 AM	74.45	74.59	74.3	74.32	9764
2/10/2016	10:54 AM	73.935	74.48	73.89	74.48	68412
2/10/2016	10:55 AM	74.075	74.099	73.75	73.95	39624
2/10/2016	10:56 AM	73.73	74.14	73.69	74.106	14698
2/10/2016	10:57 AM	73.54	73.71	73.3601	73.7	43830
2/10/2016	10:58 AM	73.76	73.83	73.59	73.59	9050
2/10/2016	10:59 AM	73.4699	73.69	73.37	73.64	17530
2/10/2016	11:00 AM	73.66	73.7	73.397	73.397	54217
2/10/2016	11:01 AM	73.665	73.85	73.6	73.71	10495
2/10/2016	11:02 AM	73.52	73.9473	73.52	73.66	17725
2/10/2016	11:03 AM	73.74	73.74	73.42	73.55	17915
2/10/2016	11:04 AM	73.8	73.8	73.576	73.65	4520
2/10/2016	11:05 AM	73.84	73.93	73.69	73.88	11010
2/10/2016	11:06 AM	73.8	73.929	73.7	73.7	19000
2/10/2016	11:07 AM	73.6	73.71	73.5	73.71	12430
2/10/2016	11:08 AM	73.48	73.72	73.47	73.565	19513
2/10/2016	11:09 AM	73.14	73.51	72.95	73.45	32578
2/10/2016	11:10 AM	73.11	73.28	73.04	73.124	8425
2/10/2016	11:11 AM	73.1425	73.15	72.971	73.105	11340
2/10/2016	11:12 AM	73.3601	73.41	73.051	73.114	12750
2/10/2016	11:13 AM	73.57	73.6	73.25	73.33	15032
2/10/2016	11:14 AM	73.52	73.61	73.39	73.61	3480
2/10/2016	11:15 AM	73.6272	73.657	73.53	73.54	9390
2/10/2016	11:16 AM	73.37	73.5901	73.27	73.5519	7170
2/10/2016	11:17 AM	73.19	73.47	73.15	73.42	6748
2/10/2016	11:18 AM	73.26	73.46	73.162	73.17	11596
2/10/2016	11:19 AM	73.56	73.57	73.3352	73.38	8380
2/10/2016	11:20 AM	73.99	74.048	73.55	73.58	64893
2/10/2016	11:21 AM	74.11	74.11	73.89	74.02	11830
2/10/2016	11:22 AM	73.9989	74.13	73.92	74.13	9925
2/10/2016	11:23 AM	74.05	74.13	73.95	73.98	10807
2/10/2016	11:24 AM	74.13	74.165	73.98	73.994	9440
2/10/2016	11:25 AM	74.3	74.4	74.09	74.1488	10906
2/10/2016	11:26 AM	74.05	74.3	74.0279	74.3	14225
2/10/2016	11:27 AM	73.94	74.0965	73.815	74.0965	11733
2/10/2016	11:28 AM	73.7701	73.85	73.7	73.85	8368
2/10/2016	11:29 AM	73.5479	73.7704	73.48	73.76	26007
2/10/2016	11:30 AM	73.55	73.6	73.55	73.59	600
2/10/2016	11:31 AM	73.57	73.6206	73.5	73.51	4701
2/10/2016	11:32 AM	73.74	73.79	73.56	73.56	7067
2/10/2016	11:33 AM	73.596	73.6999	73.5	73.6999	4280
2/10/2016	11:34 AM	73.8	73.82	73.56	73.63	4499
2/10/2016	11:35 AM	73.65	73.78	73.56	73.74	6023
2/10/2016	11:36 AM	73.5	73.65	73.43	73.59	8305
2/10/2016	11:37 AM	73.46	73.56	73.4	73.485	5440
2/10/2016	11:38 AM	73.304	73.45	73.2	73.45	12149
2/10/2016	11:39 AM	73.09	73.261	73.05	73.24	56900
2/10/2016	11:40 AM	73.0199	73.16	73	73.1	13518
2/10/2016	11:41 AM	72.7	73.0345	72.66	73.0301	23593
2/10/2016	11:42 AM	72.7846	72.81	72.68	72.71	20575
2/10/2016	11:43 AM	72.88	72.91	72.71	72.75	12816
2/10/2016	11:44 AM	72.965	72.9948	72.87	72.8855	5180
2/10/2016	11:45 AM	73.02	73.078	72.94	72.94	4900
2/10/2016	11:46 AM	73.077	73.08	72.97	73.01	4785
2/10/2016	11:47 AM	73.09	73.1	73.03	73.04	5700
2/10/2016	11:48 AM	73.14	73.16	72.95	73.1201	10915
2/10/2016	11:49 AM	73.23	73.25	73.07	73.07	6278
2/10/2016	11:50 AM	73.5424	73.57	73.28	73.28	70243
2/10/2016	11:51 AM	73.398	73.51	73.3499	73.5091	9900
2/10/2016	11:52 AM	73.415	73.415	73.415	73.415	500
2/10/2016	11:53 AM	73.585	73.6	73.41	73.41	15087
2/10/2016	11:54 AM	73.73	73.8799	73.56	73.56	20181
2/10/2016	11:55 AM	73.65	73.734	73.56	73.7299	14331
2/10/2016	11:56 AM	73.96	73.96	73.6718	73.6718	7560
2/10/2016	11:57 AM	73.94	73.97	73.834	73.86	9143
2/10/2016	11:58 AM	73.725	73.9377	73.725	73.914	10866
2/10/2016	11:59 AM	73.63	73.795	73.6111	73.77	11860
2/10/2016	12:00 PM	73.5199	73.66	73.49	73.6599	3150
2/10/2016	12:01 PM	73.805	73.82	73.605	73.62	3280
2/10/2016	12:02 PM	73.47	73.746	73.47	73.74	5626
2/10/2016	12:03 PM	73.58	73.58	73.46	73.48	2916
2/10/2016	12:04 PM	73.47	73.57	73.42	73.483	10100
2/10/2016	12:05 PM	73.311	73.53	73.311	73.53	6190
2/10/2016	12:06 PM	73.37	73.4	73.3004	73.3004	3400
2/10/2016	12:07 PM	73.186	73.35	73.12	73.35	4910
2/10/2016	12:08 PM	73.2811	73.2811	73.18	73.18	2080
2/10/2016	12:09 PM	73.3269	73.4	73.3055	73.3055	3725
2/10/2016	12:10 PM	73.6644	73.69	73.33	73.33	29866
2/10/2016	12:11 PM	73.54	73.67	73.48	73.67	10920
2/10/2016	12:12 PM	73.75	73.75	73.61	73.64	3250
2/10/2016	12:13 PM	73.7	73.784	73.7	73.784	6385
2/10/2016	12:14 PM	73.45	73.7682	73.43	73.76	13380
2/10/2016	12:15 PM	73.3576	73.472	73.345	73.46	9565
2/10/2016	12:16 PM	73.3131	73.3389	73.24	73.28	7630
2/10/2016	12:17 PM	73.5	73.51	73.35	73.362	12308
2/10/2016	12:18 PM	73.4	73.5	73.4	73.46	1200
2/10/2016	12:19 PM	73.46	73.5285	73.385	73.385	2300
2/10/2016	12:20 PM	73.61	73.61	73.42	73.42	7130
2/10/2016	12:21 PM	73.85	73.85	73.6639	73.69	10950
2/10/2016	12:22 PM	74.12	74.2	73.83	73.83	32852
2/10/2016	12:23 PM	74.1988	74.27	74.11	74.121	26279
2/10/2016	12:24 PM	73.9	74.15	73.88	74.15	22900
2/10/2016	12:25 PM	73.98	74.149	73.927	73.927	6940
2/10/2016	12:26 PM	74.02	74.1099	74	74.1099	3700
2/10/2016	12:27 PM	73.9899	74.033	73.88	74.033	7650
2/10/2016	12:28 PM	74.13	74.15	74.07	74.07	1429
2/10/2016	12:29 PM	74.1852	74.25	74.09	74.12	16603
2/10/2016	12:30 PM	74.342	74.36	74.12	74.145	5830
2/10/2016	12:31 PM	74.2388	74.46	74.2	74.39	22945
2/10/2016	12:32 PM	74.37	74.42	74.25	74.25	10595
2/10/2016	12:33 PM	74.1359	74.35	74.0966	74.3	2850
2/10/2016	12:34 PM	74.24	74.25	74.15	74.22	5017
2/10/2016	12:35 PM	74.05	74.32	74.01	74.32	8650
2/10/2016	12:36 PM	74.23	74.23	74.12	74.12	2199
2/10/2016	12:37 PM	74.41	74.51	74.2531	74.3	24300
2/10/2016	12:38 PM	74.6	74.6	74.393	74.41	13812
2/10/2016	12:39 PM	74.642	74.67	74.5688	74.66	40240
2/10/2016	12:40 PM	74.5784	74.75	74.54	74.68	37492
2/10/2016	12:41 PM	74.6699	74.7532	74.61	74.65	5746
2/10/2016	12:42 PM	74.65	74.77	74.65	74.7	1400
2/10/2016	12:43 PM	74.5239	74.77	74.52	74.77	12609
2/10/2016	12:44 PM	74.5399	74.6315	74.5	74.59	11298
2/10/2016	12:45 PM	74.57	74.61	74.54	74.54	14561
2/10/2016	12:46 PM	74.431	74.5005	74.41	74.5	13914
2/10/2016	12:47 PM	74.365	74.4228	74.3	74.4228	4928
2/10/2016	12:48 PM	74.3	74.39	74.2745	74.39	2622
2/10/2016	12:49 PM	74.3101	74.35	74.2999	74.32	1050
2/10/2016	12:50 PM	74.5252	74.5252	74.36	74.43	8118
2/10/2016	12:51 PM	74.63	74.68	74.5	74.57	65282
2/10/2016	12:52 PM	74.65	74.74	74.5966	74.63	21088
2/10/2016	12:53 PM	74.51	74.7299	74.48	74.68	5820
2/10/2016	12:54 PM	74.68	74.69	74.49	74.49	10985
2/10/2016	12:55 PM	74.69	74.749	74.69	74.71	1298
2/10/2016	12:56 PM	74.42	74.69	74.42	74.69	8475
2/10/2016	12:57 PM	74.37	74.442	74.28	74.442	13201
2/10/2016	12:58 PM	74.415	74.48	74.38	74.38	1900
2/10/2016	12:59 PM	74.61	74.6145	74.551	74.551	2552
2/10/2016	1:00 PM	74.882	75.02	74.645	74.645	101727
2/10/2016	1:01 PM	74.9401	75.05	74.91	74.95	43021
2/10/2016	1:02 PM	74.91	75.1	74.87	75	33644
2/10/2016	1:03 PM	74.98	75.07	74.8726	74.8726	9430
2/10/2016	1:04 PM	75.12	75.13	74.801	74.94	31230
2/10/2016	1:05 PM	75.3	75.3	75.0501	75.0501	57617
2/10/2016	1:06 PM	75.1172	75.28	75.02	75.28	24394
2/10/2016	1:07 PM	74.9899	75.03	74.98	75.03	7933
2/10/2016	1:08 PM	74.9297	74.93	74.8674	74.912	3066
2/10/2016	1:09 PM	74.77	75.08	74.66	74.88	49826
2/10/2016	1:10 PM	74.5514	74.77	74.54	74.77	44339
2/10/2016	1:11 PM	74.66	74.688	74.5	74.56	24061
2/10/2016	1:12 PM	74.75	74.79	74.6599	74.6599	5749
2/10/2016	1:13 PM	74.73	74.82	74.73	74.7699	9139
2/10/2016	1:14 PM	74.37	74.6911	74.332	74.6911	26515
2/10/2016	1:15 PM	74.4	74.46	74.36	74.3999	29558
2/10/2016	1:16 PM	74.35	74.51	74.35	74.42	24722
2/10/2016	1:17 PM	74.45	74.46	74.3	74.353	24900
2/10/2016	1:18 PM	74.48	74.55	74.38	74.46	23788
2/10/2016	1:19 PM	74.47	74.48	74.33	74.48	43398
2/10/2016	1:20 PM	74.5374	74.5689	74.51	74.53	8920
2/10/2016	1:21 PM	74.73	74.79	74.54	74.5655	25225
2/10/2016	1:22 PM	74.7	74.8	74.7	74.73	15509
2/10/2016	1:23 PM	74.59	74.73	74.53	74.73	13841
2/10/2016	1:24 PM	74.62	74.62	74.59	74.59	2148
2/10/2016	1:25 PM	74.413	74.6415	74.4011	74.6415	11374
2/10/2016	1:26 PM	74.48	74.484	74.35	74.44	14316
2/10/2016	1:27 PM	74.1666	74.43	74.0901	74.428	73571
2/10/2016	1:28 PM	74.06	74.1896	74.01	74.1874	31687
2/10/2016	1:29 PM	74.01	74.13	73.98	74.03	35818
2/10/2016	1:30 PM	74.1001	74.1612	74.07	74.1	6120
2/10/2016	1:31 PM	74.1174	74.14	74.095	74.1199	2354
2/10/2016	1:32 PM	74.0626	74.14	74	74.14	34401
2/10/2016	1:33 PM	73.94	74.036	73.933	73.96	4300
2/10/2016	1:34 PM	73.81	73.99	73.75	73.9	23194
2/10/2016	1:35 PM	73.81	73.81	73.6841	73.77	12540
2/10/2016	1:36 PM	73.89	73.89	73.78	73.78	2960
2/10/2016	1:37 PM	74	74	73.863	73.8721	8875
2/10/2016	1:38 PM	74.1599	74.1599	73.98	74.0499	7560
2/10/2016	1:39 PM	74.1612	74.22	74.14	74.158	5625
2/10/2016	1:40 PM	74.1346	74.1972	74.1346	74.155	12755
2/10/2016	1:41 PM	74.067	74.17	74.067	74.16	11140
2/10/2016	1:42 PM	74.37	74.37	74.13	74.14	26199
2/10/2016	1:43 PM	74.2995	74.3201	74.21	74.3201	13614
2/10/2016	1:44 PM	74.3634	74.3696	74.3273	74.3696	1850
2/10/2016	1:45 PM	74.61	74.61	74.24	74.24	28429
2/10/2016	1:46 PM	74.4838	74.58	74.47	74.58	4248
2/10/2016	1:47 PM	74.3949	74.5	74.35	74.5	9700
2/10/2016	1:48 PM	74.565	74.565	74.46	74.46	1000
2/10/2016	1:49 PM	74.49	74.6	74.49	74.59	9300
2/10/2016	1:50 PM	74.45	74.4569	74.4245	74.4569	1600
2/10/2016	1:51 PM	74.2205	74.43	74.22	74.43	14830
2/10/2016	1:52 PM	74.2566	74.31	74.17	74.25	6800
2/10/2016	1:53 PM	74.2	74.27	74.2	74.26	700
2/10/2016	1:54 PM	74.03	74.33	74.01	74.33	11300
2/10/2016	1:55 PM	74.07	74.14	74.07	74.14	1100
2/10/2016	1:56 PM	73.972	74.03	73.9	74	6735
2/10/2016	1:57 PM	74.03	74.08	73.97	73.99	2200
2/10/2016	1:58 PM	74.12	74.14	73.995	74	5010
2/10/2016	1:59 PM	74.0254	74.069	74.0254	74.069	1257
2/10/2016	2:00 PM	73.9301	74.036	73.9201	74	10000
2/10/2016	2:01 PM	74.038	74.04	73.949	73.949	1900
2/10/2016	2:02 PM	74.3294	74.3294	74.015	74.015	5505
2/10/2016	2:03 PM	74.16	74.25	74.1515	74.25	3750
2/10/2016	2:04 PM	74.16	74.23	74.149	74.149	835
2/10/2016	2:05 PM	74.09	74.2	74.074	74.2	3800
2/10/2016	2:06 PM	74.26	74.26	74.11	74.11	700
2/10/2016	2:07 PM	74.29	74.43	74.29	74.29	6831
2/10/2016	2:08 PM	74.44	74.46	74.3155	74.3155	7700
2/10/2016	2:09 PM	74.38	74.39	74.2003	74.39	5800
2/10/2016	2:10 PM	74.41	74.41	74.34	74.38	1450
2/10/2016	2:11 PM	74.54	74.565	74.42	74.42	15989
2/10/2016	2:12 PM	74.62	74.62	74.4324	74.5	10336
2/10/2016	2:13 PM	74.44	74.6156	74.44	74.6156	2000
2/10/2016	2:14 PM	74.53	74.57	74.51	74.51	1460
2/10/2016	2:15 PM	74.4501	74.4976	74.305	74.49	18712
2/10/2016	2:16 PM	74.33	74.52	74.3	74.48	4400
2/10/2016	2:17 PM	74.215	74.3299	74.1766	74.31	11729
2/10/2016	2:18 PM	74.17	74.19	74.1316	74.19	3221
2/10/2016	2:19 PM	74.23	74.264	74.16	74.16	4400
2/10/2016	2:20 PM	74.47	74.51	74.24	74.24	11336
2/10/2016	2:21 PM	74.3	74.464	74.28	74.464	3226
2/10/2016	2:22 PM	74.25	74.31	74.21	74.31	1000
2/10/2016	2:23 PM	74.21	74.234	74.21	74.234	600
2/10/2016	2:24 PM	74.15	74.215	74.0845	74.19	11526
2/10/2016	2:25 PM	74.19	74.25	74.19	74.1999	2850
2/10/2016	2:26 PM	73.899	74.15	73.89	74.15	10069
2/10/2016	2:27 PM	73.9886	74	73.86	73.88	6843
2/10/2016	2:28 PM	74.0299	74.11	74	74.0365	61401
2/10/2016	2:29 PM	74.15	74.26	74.01	74.03	25921
2/10/2016	2:30 PM	74.23	74.3	74.17	74.17	2600
2/10/2016	2:31 PM	74.44	74.44	74.17	74.2	5485
2/10/2016	2:32 PM	74.62	74.73	74.417	74.417	28874
2/10/2016	2:33 PM	74.44	74.5687	74.34	74.56	20349
2/10/2016	2:34 PM	74.3604	74.52	74.35	74.505	11000
2/10/2016	2:35 PM	74.38	74.39	74.2699	74.2699	5054
2/10/2016	2:36 PM	74.25	74.39	74.22	74.3	5400
2/10/2016	2:37 PM	74.21	74.3265	74.13	74.3265	6119
2/10/2016	2:38 PM	74.08	74.22	74.08	74.2	3813
2/10/2016	2:39 PM	74.09	74.1811	74.01	74.06	6638
2/10/2016	2:40 PM	73.76	74.06	73.76	74.02	26867
2/10/2016	2:41 PM	73.558	73.785	73.4601	73.763	25496
2/10/2016	2:42 PM	73.45	73.62	73.45	73.55	9285
2/10/2016	2:43 PM	73.4648	73.53	73.45	73.46	3650
2/10/2016	2:44 PM	73.6049	73.65	73.4	73.447	21100
2/10/2016	2:45 PM	73.65	73.66	73.6	73.61	8976
2/10/2016	2:46 PM	73.48	73.7231	73.48	73.66	10547
2/10/2016	2:47 PM	73.39	73.47	73.3298	73.47	14539
2/10/2016	2:48 PM	73.42	73.429	73.3011	73.4	7960
2/10/2016	2:49 PM	73.2342	73.52	73.2342	73.52	1944
2/10/2016	2:50 PM	73.23	73.32	73.2	73.2	17094
2/10/2016	2:51 PM	73.04	73.23	73.02	73.23	7999
2/10/2016	2:52 PM	73.01	73.147	72.94	73	35206
2/10/2016	2:53 PM	73.01	73.01	72.87	72.99	7650
2/10/2016	2:54 PM	73.107	73.2	72.9752	72.9752	11625
2/10/2016	2:55 PM	73.18	73.18	72.9501	73	5559
2/10/2016	2:56 PM	73.37	73.3982	73.21	73.21	5900
2/10/2016	2:57 PM	73.314	73.42	73.314	73.39	9237
2/10/2016	2:58 PM	73.37	73.39	73.26	73.34	13596
2/10/2016	2:59 PM	73.42	73.42	73.365	73.38	2080
2/10/2016	3:00 PM	73.17	73.39	73.09	73.39	10273
2/10/2016	3:01 PM	73.37	73.37	73.11	73.174	5600
2/10/2016	3:02 PM	73.64	73.68	73.38	73.39	23672
2/10/2016	3:03 PM	73.62	73.62	73.48	73.59	12857
2/10/2016	3:04 PM	73.89	73.92	73.73	73.73	30297
2/10/2016	3:05 PM	74.08	74.088	73.83	73.83	8343
2/10/2016	3:06 PM	73.949	74.12	73.858	74.12	23758
2/10/2016	3:07 PM	74.02	74.21	73.99	73.99	18301
2/10/2016	3:08 PM	73.83	74.09	73.803	74.05	33351
2/10/2016	3:09 PM	73.78	73.8599	73.72	73.85	23450
2/10/2016	3:10 PM	73.69	73.772	73.67	73.772	4050
2/10/2016	3:11 PM	73.73	73.77	73.63	73.63	2500
2/10/2016	3:12 PM	73.76	73.84	73.69	73.79	13483
2/10/2016	3:13 PM	73.68	73.71	73.6	73.71	1700
2/10/2016	3:14 PM	73.638	73.638	73.43	73.51	26938
2/10/2016	3:15 PM	73.12	73.61	73.09	73.61	18627
2/10/2016	3:16 PM	73	73.2297	73	73.14	13084
2/10/2016	3:17 PM	72.61	73.11	72.562	73	27477
2/10/2016	3:18 PM	72.53	72.59	72.39	72.56	25283
2/10/2016	3:19 PM	72.43	72.545	72.32	72.545	16255
2/10/2016	3:20 PM	72.32	72.449	72.3	72.41	21142
2/10/2016	3:21 PM	72.59	72.75	72.3	72.31	18553
2/10/2016	3:22 PM	72.771	72.771	72.544	72.57	7600
2/10/2016	3:23 PM	72.786	72.87	72.69	72.7	12534
2/10/2016	3:24 PM	72.523	72.75	72.523	72.75	6560
2/10/2016	3:25 PM	72.8	72.84	72.55	72.551	13280
2/10/2016	3:26 PM	72.75	72.79	72.6	72.75	11995
2/10/2016	3:27 PM	72.95	72.95	72.78	72.78	14334
2/10/2016	3:28 PM	72.58	72.83	72.5	72.83	14600
2/10/2016	3:29 PM	72.35	72.5697	72.35	72.53	4883
2/10/2016	3:30 PM	72.12	72.29	71.99	72.29	38753
2/10/2016	3:31 PM	72.065	72.305	72.065	72.23	17435
2/10/2016	3:32 PM	72.31	72.44	71.844	72.06	24285
2/10/2016	3:33 PM	72.3476	72.47	72.1	72.3376	11935
2/10/2016	3:34 PM	72.33	72.4	72.17	72.39	10319
2/10/2016	3:35 PM	72.14	72.32	72.074	72.32	8385
2/10/2016	3:36 PM	72.15	72.26	71.98	72.17	7720
2/10/2016	3:37 PM	71.82	72.18	71.804	72.18	12774
2/10/2016	3:38 PM	71.71	72	71.63	71.82	25303
2/10/2016	3:39 PM	71.8	71.81	71.633	71.73	21111
2/10/2016	3:40 PM	71.64	71.95	71.64	71.81	77831
2/10/2016	3:41 PM	71.54	71.8	71.4458	71.64	27655
2/10/2016	3:42 PM	71.39	71.582	71.39	71.43	14251
2/10/2016	3:43 PM	71.69	71.74	71.43	71.43	15446
2/10/2016	3:44 PM	71.72	71.72	71.43	71.6	21447
2/10/2016	3:45 PM	71.88	71.88	71.66	71.73	5211
2/10/2016	3:46 PM	71.73	72.03	71.73	71.857	13165
2/10/2016	3:47 PM	71.68	71.78	71.56	71.73	7082
2/10/2016	3:48 PM	71.6901	71.8	71.67	71.7075	8100
2/10/2016	3:49 PM	71.69	72.01	71.68	71.83	10082
2/10/2016	3:50 PM	71.78	71.8501	71.71	71.71	10586
2/10/2016	3:51 PM	71.5699	71.72	71.5	71.7	23468
2/10/2016	3:52 PM	71.51	71.69	71.43	71.473	21433
2/10/2016	3:53 PM	71.57	71.61	71.4714	71.4714	11869
2/10/2016	3:54 PM	71.53	71.62	71.41	71.5	15965
2/10/2016	3:55 PM	71.61	71.73	71.5133	71.5133	12668
2/10/2016	3:56 PM	71.69	71.77	71.527	71.593	19643
2/10/2016	3:57 PM	71.616	71.78	71.59	71.68	15261
2/10/2016	3:58 PM	71.6598	71.8	71.64	71.64	15618
2/10/2016	3:59 PM	71.62	71.7	71.56	71.6534	10360
2/10/2016	4:00 PM	71.5	71.7399	71.5	71.62	33774
2/11/2016	9:31 AM	69.2194	69.25	68.64	68.91	38618
2/11/2016	9:32 AM	69.5632	69.64	69.1311	69.1311	26689
2/11/2016	9:33 AM	69.396	69.6693	69.3414	69.55	22262
2/11/2016	9:34 AM	69.76	69.76	69.359	69.45	33181
2/11/2016	9:35 AM	69.55	69.81	69.55	69.68	21178
2/11/2016	9:36 AM	69.68	69.68	69.14	69.5	19454
2/11/2016	9:37 AM	69.6299	69.9108	69.5648	69.74	9461
2/11/2016	9:38 AM	69.5	69.55	69.21	69.5	11882
2/11/2016	9:39 AM	69.41	69.6183	69.41	69.6	19477
2/11/2016	9:40 AM	69.09	69.64	69.09	69.444	47850
2/11/2016	9:41 AM	69.1499	69.2	69	69.1	14726
2/11/2016	9:42 AM	68.98	69.2068	68.94	69.1005	24451
2/11/2016	9:43 AM	69.32	69.476	68.9155	69	49230
2/11/2016	9:44 AM	69.41	69.52	69.29	69.43	16880
2/11/2016	9:45 AM	69.84	70	69.344	69.4	27028
2/11/2016	9:46 AM	70.0874	70.24	69.85	69.85	53505
2/11/2016	9:47 AM	69.6599	70.2	69.62	70.07	66292
2/11/2016	9:48 AM	69.795	69.915	69.554	69.58	11517
2/11/2016	9:49 AM	69.56	69.76	69.55	69.75	6715
2/11/2016	9:50 AM	69.33	69.56	69.3	69.5385	14586
2/11/2016	9:51 AM	69.41	69.42	69.0785	69.37	11210
2/11/2016	9:52 AM	69.67	69.7	69.27	69.4095	18516
2/11/2016	9:53 AM	69.906	69.906	69.69	69.72	8177
2/11/2016	9:54 AM	69.96	70.1199	69.93	69.95	31190
2/11/2016	9:55 AM	70.2064	70.33	69.9996	69.9996	61288
2/11/2016	9:56 AM	70.18	70.24	69.8	70.2	34462
2/11/2016	9:57 AM	70.56	70.62	70.1365	70.1547	33114
2/11/2016	9:58 AM	70.87	70.91	70.5301	70.5737	67817
2/11/2016	9:59 AM	70.98	71.39	70.88	70.88	160550
2/11/2016	10:00 AM	70.83	71.23	70.8	70.98	30049
2/11/2016	10:01 AM	70.69	70.91	70.66	70.8	27482
2/11/2016	10:02 AM	70.75	70.88	70.6	70.74	16425
2/11/2016	10:03 AM	70.6	70.7958	70.49	70.64	7009
2/11/2016	10:04 AM	70.259	70.55	70.0744	70.54	21005
2/11/2016	10:05 AM	70.43	70.6	70.249	70.254	26302
2/11/2016	10:06 AM	71.1	71.1	70.46	70.5	36427
2/11/2016	10:07 AM	71.135	71.23	70.811	71.18	24160
2/11/2016	10:08 AM	70.68	71.26	70.6208	71.17	31506
2/11/2016	10:09 AM	70.68	70.91	70.46	70.72	20544
2/11/2016	10:10 AM	70.74	71.04	70.56	70.61	37080
2/11/2016	10:11 AM	70.53	70.89	70.53	70.79	10761
2/11/2016	10:12 AM	70.46	70.73	70.44	70.6	9893
2/11/2016	10:13 AM	70.58	70.95	70.45	70.45	19854
2/11/2016	10:14 AM	71.17	71.23	70.59	70.591	37331
2/11/2016	10:15 AM	71.01	71.18	70.98	71.15	26072
2/11/2016	10:16 AM	70.83	71.215	70.78	71.04	11600
2/11/2016	10:17 AM	70.64	70.9	70.54	70.9	23156
2/11/2016	10:18 AM	70.86	70.9403	70.6001	70.64	5450
2/11/2016	10:19 AM	70.88	71.03	70.73	70.878	13050
2/11/2016	10:20 AM	70.79	70.88	70.71	70.87	5480
2/11/2016	10:21 AM	70.61	70.98	70.61	70.72	13011
2/11/2016	10:22 AM	70.3185	70.61	70.2628	70.61	20746
2/11/2016	10:23 AM	70.38	70.56	70.3	70.322	9605
2/11/2016	10:24 AM	70.39	70.5	70.32	70.36	17460
2/11/2016	10:25 AM	70.84	70.84	70.29	70.38	16518
2/11/2016	10:26 AM	70.38	70.89	70.28	70.88	27652
2/11/2016	10:27 AM	70.06	70.34	70.0196	70.34	16557
2/11/2016	10:28 AM	69.96	70.04	69.875	70	17886
2/11/2016	10:29 AM	70.07	70.13	69.9601	69.9727	5266
2/11/2016	10:30 AM	69.7961	69.9201	69.69	69.9201	17757
2/11/2016	10:31 AM	69.56	69.9	69.51	69.76	19361
2/11/2016	10:32 AM	69.74	69.82	69.6	69.69	11200
2/11/2016	10:33 AM	69.995	70.05	69.71	69.71	5550
2/11/2016	10:34 AM	69.86	70.11	69.77	69.924	12947
2/11/2016	10:35 AM	70.12	70.1497	69.93	69.93	13444
2/11/2016	10:36 AM	70.03	70.19	69.95	70.11	11410
2/11/2016	10:37 AM	70.13	70.15	69.87	69.96	28355
2/11/2016	10:38 AM	69.965	70.12	69.81	70.01	14914
2/11/2016	10:39 AM	69.88	70.05	69.86	69.9	17179
2/11/2016	10:40 AM	69.64	69.85	69.51	69.85	15048
2/11/2016	10:41 AM	69.42	69.62	69.37	69.62	19476
2/11/2016	10:42 AM	69.48	69.55	69.33	69.36	9500
2/11/2016	10:43 AM	69.5	69.55	69.38	69.47	13450
2/11/2016	10:44 AM	69.34	69.58	69.32	69.54	12205
2/11/2016	10:45 AM	69.48	69.558	69.3276	69.38	14800
2/11/2016	10:46 AM	69.55	69.61	69.38	69.45	14938
2/11/2016	10:47 AM	69.83	69.83	69.54	69.55	17001
2/11/2016	10:48 AM	70.18	70.23	69.77	69.77	37748
2/11/2016	10:49 AM	70.14	70.21	70.09	70.17	19713
2/11/2016	10:50 AM	70.0299	70.25	70	70.09	17102
2/11/2016	10:51 AM	69.98	70.07	69.93	70	7665
2/11/2016	10:52 AM	69.585	69.94	69.55	69.92	23471
2/11/2016	10:53 AM	69.66	69.69	69.6	69.6	8668
2/11/2016	10:54 AM	69.61	69.83	69.61	69.73	21522
2/11/2016	10:55 AM	69.54	69.554	69.33	69.5	23107
2/11/2016	10:56 AM	69.8	69.9033	69.4	69.527	17056
2/11/2016	10:57 AM	69.61	69.82	69.59	69.76	10590
2/11/2016	10:58 AM	69.27	69.58	69.22	69.58	15230
2/11/2016	10:59 AM	69.23	69.338	69.19	69.21	9398
2/11/2016	11:00 AM	69.34	69.43	69.2	69.22	12400
2/11/2016	11:01 AM	69.49	69.57	69.21	69.36	16600
2/11/2016	11:02 AM	69.637	69.67	69.36	69.41	22192
2/11/2016	11:03 AM	69.62	69.721	69.52	69.65	11638
2/11/2016	11:04 AM	69.35	69.63	69.35	69.6	9300
2/11/2016	11:05 AM	69.21	69.46	69.2	69.39	4900
2/11/2016	11:06 AM	69.0182	69.36	68.97	69.26	54807
2/11/2016	11:07 AM	69.1799	69.21	68.97	69.05	20091
2/11/2016	11:08 AM	69.02	69.159	68.9	69.159	31096
2/11/2016	11:09 AM	68.81	69.12	68.8	68.99	13753
2/11/2016	11:10 AM	68.95	69.01	68.66	68.7904	38882
2/11/2016	11:11 AM	69.018	69.12	68.9504	68.9504	23567
2/11/2016	11:12 AM	68.97	69.056	68.86	69.04	9507
2/11/2016	11:13 AM	68.91	68.97	68.77	68.9	12774
2/11/2016	11:14 AM	68.59	68.9	68.54	68.86	32222
2/11/2016	11:15 AM	68.65	68.67	68.5075	68.5445	17510
2/11/2016	11:16 AM	68.7004	68.76	68.61	68.61	11920
2/11/2016	11:17 AM	68.7201	68.74	68.5694	68.708	22505
2/11/2016	11:18 AM	68.77	68.77	68.56	68.74	7270
2/11/2016	11:19 AM	68.93	68.95	68.72	68.74	16420
2/11/2016	11:20 AM	69.28	69.28	68.89	68.95	21931
2/11/2016	11:21 AM	69.42	69.52	69.25	69.2778	39882
2/11/2016	11:22 AM	69.3312	69.47	69.26	69.45	31175
2/11/2016	11:23 AM	69.254	69.53	69.24	69.49	15700
2/11/2016	11:24 AM	68.96	69.16	68.92	69.13	15882
2/11/2016	11:25 AM	69.11	69.22	68.82	68.94	32190
2/11/2016	11:26 AM	69.204	69.27	69.0821	69.14	13433
2/11/2016	11:27 AM	69.1099	69.18	69.0301	69.12	6991
2/11/2016	11:28 AM	68.97	69.17	68.9431	69.08	10315
2/11/2016	11:29 AM	68.6766	69.05	68.6766	68.95	9627
2/11/2016	11:30 AM	68.76	68.81	68.64	68.6501	17511
2/11/2016	11:31 AM	68.52	68.77	68.5	68.64	31940
2/11/2016	11:32 AM	68.64	68.67	68.49	68.5	58811
2/11/2016	11:33 AM	68.59	68.8	68.57	68.6999	29924
2/11/2016	11:34 AM	68.41	68.64	68.35	68.57	21240
2/11/2016	11:35 AM	68.2399	68.436	68.18	68.3694	83065
2/11/2016	11:36 AM	68.2947	68.52	68.22	68.22	30986
2/11/2016	11:37 AM	68.46	68.5499	68.27	68.3	25973
2/11/2016	11:38 AM	68.73	68.739	68.4001	68.4001	33410
2/11/2016	11:39 AM	68.99	68.99	68.739	68.75	34735
2/11/2016	11:40 AM	69.14	69.1499	68.85	68.93	28849
2/11/2016	11:41 AM	69.13	69.18	69.02	69.067	92896
2/11/2016	11:42 AM	69.2699	69.28	68.95	69.1	30259
2/11/2016	11:43 AM	69.2301	69.38	69.19	69.27	28868
2/11/2016	11:44 AM	68.9001	69.23	68.86	69.23	18015
2/11/2016	11:45 AM	69.1799	69.26	68.95	68.95	15778
2/11/2016	11:46 AM	69.04	69.32	68.97	69.19	11920
2/11/2016	11:47 AM	69.0155	69.12	68.99	69.05	16036
2/11/2016	11:48 AM	68.94	69.019	68.89	68.97	5429
2/11/2016	11:49 AM	69	69.12	68.91	68.91	4200
2/11/2016	11:50 AM	68.84	68.95	68.8	68.95	7882
2/11/2016	11:51 AM	69.04	69.04	68.78	68.85	3750
2/11/2016	11:52 AM	69.1177	69.16	68.9388	69.05	21150
2/11/2016	11:53 AM	69.32	69.32	69.12	69.12	42938
2/11/2016	11:54 AM	69.62	69.65	69.36	69.36	56296
2/11/2016	11:55 AM	69.46	69.63	69.44	69.63	31407
2/11/2016	11:56 AM	69.75	69.88	69.43	69.444	26948
2/11/2016	11:57 AM	69.71	69.81	69.64	69.76	14544
2/11/2016	11:58 AM	69.4699	69.72	69.44	69.69	14378
2/11/2016	11:59 AM	69.56	69.6	69.49	69.49	8101
2/11/2016	12:00 PM	69.57	69.766	69.52	69.59	6100
2/11/2016	12:01 PM	69.34	69.54	69.2865	69.54	9986
2/11/2016	12:02 PM	69.31	69.43	69.3	69.3313	7800
2/11/2016	12:03 PM	69.6	69.61	69.43	69.43	4561
2/11/2016	12:04 PM	69.69	69.71	69.48	69.71	25520
2/11/2016	12:05 PM	69.5986	69.72	69.54	69.72	13900
2/11/2016	12:06 PM	69.6025	69.7	69.51	69.636	6712
2/11/2016	12:07 PM	69.9	69.9	69.628	69.628	50064
2/11/2016	12:08 PM	69.93	70.02	69.8622	69.9	90314
2/11/2016	12:09 PM	69.89	70.0101	69.89	69.94	7220
2/11/2016	12:10 PM	69.78	69.961	69.72	69.89	12373
2/11/2016	12:11 PM	69.7901	69.83	69.64	69.69	6200
2/11/2016	12:12 PM	69.781	69.896	69.75	69.805	2040
2/11/2016	12:13 PM	69.9266	70.032	69.79	69.79	27250
2/11/2016	12:14 PM	70.03	70.07	69.91	69.91	10535
2/11/2016	12:15 PM	69.66	70.1	69.57	70.1	45188
2/11/2016	12:16 PM	69.5604	69.74	69.534	69.6899	35180
2/11/2016	12:17 PM	69.74	69.75	69.59	69.67	26100
2/11/2016	12:18 PM	69.4	69.74	69.4	69.7296	28230
2/11/2016	12:19 PM	69.06	69.43	68.96	69.43	70866
2/11/2016	12:20 PM	69.12	69.18	68.96	69.06	58530
2/11/2016	12:21 PM	69.19	69.22	69.07	69.11	5400
2/11/2016	12:22 PM	69.24	69.25	69.1	69.19	8688
2/11/2016	12:23 PM	69.15	69.2	69.05	69.2	8075
2/11/2016	12:24 PM	69.185	69.3	69.16	69.16	6160
2/11/2016	12:25 PM	69.362	69.4032	69.13	69.2	14050
2/11/2016	12:26 PM	69.37	69.41	69.27	69.37	2760
2/11/2016	12:27 PM	69.8	69.84	69.54	69.54	100602
2/11/2016	12:28 PM	69.68	69.81	69.68	69.77	7500
2/11/2016	12:29 PM	69.31	69.68	69.3	69.6	5330
2/11/2016	12:30 PM	69.38	69.447	69.3	69.33	2142
2/11/2016	12:31 PM	69.0775	69.33	69.04	69.33	7188
2/11/2016	12:32 PM	69.178	69.21	69.15	69.15	6804
2/11/2016	12:33 PM	69.255	69.255	69.18	69.2	6790
2/11/2016	12:34 PM	69.09	69.2502	69	69.2502	8400
2/11/2016	12:35 PM	69.12	69.15	68.92	69.15	33533
2/11/2016	12:36 PM	69.12	69.21	69.06	69.1	1573
2/11/2016	12:37 PM	69.26	69.32	69.17	69.2	9050
2/11/2016	12:38 PM	69.27	69.3499	69.26	69.28	1870
2/11/2016	12:39 PM	69.17	69.32	69.17	69.32	615
2/11/2016	12:40 PM	69.28	69.45	69.21	69.21	6654
2/11/2016	12:41 PM	69.07	69.22	69	69.22	32223
2/11/2016	12:42 PM	69.22	69.22	69.11	69.15	4323
2/11/2016	12:43 PM	69.2216	69.3	69.16	69.2	4422
2/11/2016	12:44 PM	69.18	69.25	69.13	69.21	13840
2/11/2016	12:45 PM	69.39	69.4612	69.1899	69.1899	4832
2/11/2016	12:46 PM	69.37	69.41	69.28	69.39	2539
2/11/2016	12:47 PM	69.4966	69.5412	69.4	69.4	3615
2/11/2016	12:48 PM	69.7	69.7	69.45	69.45	8400
2/11/2016	12:49 PM	69.62	69.78	69.48	69.76	13940
2/11/2016	12:50 PM	69.5501	69.606	69.52	69.606	3450
2/11/2016	12:51 PM	70	70	69.7015	69.7015	25480
2/11/2016	12:52 PM	69.9408	70.0399	69.89	69.998	10825
2/11/2016	12:53 PM	70.14	70.14	69.89	69.94	6352
2/11/2016	12:54 PM	69.93	70.19	69.93	70.13	13995
2/11/2016	12:55 PM	70.08	70.1028	70.0104	70.0104	3682
2/11/2016	12:56 PM	70.502	70.54	70.107	70.107	88608
2/11/2016	12:57 PM	70.37	70.5584	70.28	70.5122	14966
2/11/2016	12:58 PM	70.1688	70.3589	70.1	70.3589	20700
2/11/2016	12:59 PM	70.19	70.3	70.17	70.17	9484
2/11/2016	1:00 PM	70.4	70.4	70.1801	70.1801	16091
2/11/2016	1:01 PM	70.3852	70.48	70.22	70.3652	14580
2/11/2016	1:02 PM	70.651	70.7	70.27	70.3848	78207
2/11/2016	1:03 PM	70.8001	70.9	70.59	70.631	96407
2/11/2016	1:04 PM	70.7	70.82	70.64	70.79	10115
2/11/2016	1:05 PM	70.43	70.84	70.39	70.76	19829
2/11/2016	1:06 PM	70.52	70.69	70.46	70.4985	24477
2/11/2016	1:07 PM	70.57	70.72	70.51	70.55	11560
2/11/2016	1:08 PM	70.246	70.615	70.12	70.5604	48048
2/11/2016	1:09 PM	70.5	70.5	70.28	70.307	19969
2/11/2016	1:10 PM	70.4	70.54	70.3641	70.51	13400
2/11/2016	1:11 PM	70.38	70.5	70.3348	70.37	7878
2/11/2016	1:12 PM	70.3	70.63	70.3	70.46	48253
2/11/2016	1:13 PM	70.3201	70.3878	70.2	70.3878	3860
2/11/2016	1:14 PM	70.32	70.32	70.21	70.24	12076
2/11/2016	1:15 PM	70.3901	70.49	70.34	70.34	6320
2/11/2016	1:16 PM	70.05	70.44	70.05	70.44	11781
2/11/2016	1:17 PM	70.185	70.186	70.051	70.051	8460
2/11/2016	1:18 PM	70.21	70.25	70.13	70.2301	2800
2/11/2016	1:19 PM	70.32	70.32	70.03	70.1484	4500
2/11/2016	1:20 PM	70.44	70.54	70.33	70.39	36059
2/11/2016	1:21 PM	70.65	70.75	70.4701	70.4701	67725
2/11/2016	1:22 PM	70.57	70.66	70.57	70.66	1400
2/11/2016	1:23 PM	70.5	70.52	70.3475	70.511	2999
2/11/2016	1:24 PM	70.56	70.62	70.4647	70.5297	16084
2/11/2016	1:25 PM	70.33	70.538	70.2828	70.538	6800
2/11/2016	1:26 PM	70.33	70.3699	70.33	70.3699	2000
2/11/2016	1:27 PM	70.52	70.52	70.47	70.5	12600
2/11/2016	1:28 PM	70.33	70.45	70.27	70.37	3600
2/11/2016	1:29 PM	70.2542	70.38	70.24	70.38	4563
2/11/2016	1:30 PM	70.2	70.39	70.2	70.3	1400
2/11/2016	1:31 PM	70.15	70.19	70.01	70.17	11855
2/11/2016	1:32 PM	70.386	70.386	70.1471	70.1471	3686
2/11/2016	1:33 PM	70.56	70.56	70.43	70.43	1986
2/11/2016	1:34 PM	70.54	70.62	70.5	70.6	8900
2/11/2016	1:35 PM	70.4822	70.51	70.41	70.47	8450
2/11/2016	1:36 PM	70.29	70.59	70.24	70.59	1300
2/11/2016	1:37 PM	70.2599	70.28	70.08	70.23	11040
2/11/2016	1:38 PM	69.84	70.2	69.69	70.2	133272
2/11/2016	1:39 PM	69.8058	69.87	69.73	69.75	77166
2/11/2016	1:40 PM	69.748	69.79	69.7	69.79	43214
2/11/2016	1:41 PM	69.7	69.8	69.56	69.71	41998
2/11/2016	1:42 PM	69.74	69.74	69.6301	69.735	25800
2/11/2016	1:43 PM	69.67	69.72	69.52	69.71	38659
2/11/2016	1:44 PM	69.79	69.81	69.6263	69.6263	4500
2/11/2016	1:45 PM	69.889	69.889	69.6	69.8	39956
2/11/2016	1:46 PM	69.9	69.99	69.79	69.8578	9964
2/11/2016	1:47 PM	69.87	69.93	69.8	69.85	25549
2/11/2016	1:48 PM	69.7	69.9299	69.7	69.84	30354
2/11/2016	1:49 PM	69.71	69.79	69.67	69.67	23100
2/11/2016	1:50 PM	69.79	69.8899	69.68	69.68	4434
2/11/2016	1:51 PM	69.785	69.9	69.78	69.886	32551
2/11/2016	1:52 PM	69.89	69.93	69.79	69.8	9933
2/11/2016	1:53 PM	69.85	69.89	69.71	69.88	9877
2/11/2016	1:54 PM	69.79	69.89	69.75	69.85	23454
2/11/2016	1:55 PM	69.76	69.84	69.7	69.83	17649
2/11/2016	1:56 PM	69.7699	69.81	69.71	69.7201	7310
2/11/2016	1:57 PM	69.84	69.85	69.73	69.73	7763
2/11/2016	1:58 PM	69.4	69.82	69.38	69.82	68245
2/11/2016	1:59 PM	69.32	69.41	69.28	69.39	17391
2/11/2016	2:00 PM	69.49	69.56	69.3599	69.3599	4020
2/11/2016	2:01 PM	69.45	69.56	69.45	69.524	5890
2/11/2016	2:02 PM	69.455	69.62	69.42	69.58	9677
2/11/2016	2:03 PM	69.456	69.56	69.4	69.48	5975
2/11/2016	2:04 PM	69.536	69.536	69.4229	69.4229	4600
2/11/2016	2:05 PM	69.66	69.75	69.42	69.42	10950
2/11/2016	2:06 PM	69.4669	69.57	69.42	69.57	5300
2/11/2016	2:07 PM	69.7499	69.84	69.4979	69.4979	34047
2/11/2016	2:08 PM	69.69	69.76	69.65	69.76	1580
2/11/2016	2:09 PM	69.81	69.84	69.69	69.69	6030
2/11/2016	2:10 PM	69.8634	69.93	69.86	69.88	10603
2/11/2016	2:11 PM	69.87	69.87	69.83	69.86	1600
2/11/2016	2:12 PM	69.91	69.98	69.898	69.94	3594
2/11/2016	2:13 PM	69.75	69.928	69.74	69.928	15490
2/11/2016	2:14 PM	69.72	69.7475	69.66	69.7475	11670
2/11/2016	2:15 PM	69.75	69.826	69.75	69.77	9300
2/11/2016	2:16 PM	69.84	69.88	69.76	69.8134	5150
2/11/2016	2:17 PM	69.64	69.8	69.59	69.8	4700
2/11/2016	2:18 PM	69.735	69.74	69.6601	69.68	4007
2/11/2016	2:19 PM	69.63	69.734	69.63	69.734	5619
2/11/2016	2:20 PM	69.1204	69.61	69.0801	69.61	25294
2/11/2016	2:21 PM	69.33	69.4	69.08	69.09	15090
2/11/2016	2:22 PM	69.27	69.47	69.26	69.31	25193
2/11/2016	2:23 PM	69.32	69.345	69.2033	69.2325	3231
2/11/2016	2:24 PM	69.36	69.39	69.23	69.33	9575
2/11/2016	2:25 PM	69.139	69.3596	69.13	69.3596	3520
2/11/2016	2:26 PM	69.3799	69.3799	69.15	69.2	3110
2/11/2016	2:27 PM	69.2952	69.39	69.29	69.32	4600
2/11/2016	2:28 PM	69.22	69.3113	69.205	69.3113	1800
2/11/2016	2:29 PM	69.05	69.1799	68.99	69.16	26875
2/11/2016	2:30 PM	69	69.16	69	69.07	12398
2/11/2016	2:31 PM	68.814	69	68.81	68.97	20374
2/11/2016	2:32 PM	68.8699	68.96	68.7266	68.83	41342
2/11/2016	2:33 PM	69.0701	69.14	68.875	68.91	19846
2/11/2016	2:34 PM	69.0299	69.12	69.0299	69.11	6862
2/11/2016	2:35 PM	68.88	68.97	68.81	68.97	8002
2/11/2016	2:36 PM	68.72	68.88	68.6501	68.88	6358
2/11/2016	2:37 PM	68.4421	68.799	68.39	68.676	47753
2/11/2016	2:38 PM	68.44	68.52	68.42	68.45	14053
2/11/2016	2:39 PM	69.38	69.46	68.447	68.4601	61061
2/11/2016	2:40 PM	70.13	70.193	69.37	69.38	69666
2/11/2016	2:41 PM	69.6201	70.32	69.5376	70.175	55733
2/11/2016	2:42 PM	69.79	70.07	69.698	69.698	21593
2/11/2016	2:43 PM	70.13	70.13	69.68	69.88	32010
2/11/2016	2:44 PM	70.18	70.75	70.068	70.1099	159314
2/11/2016	2:45 PM	70.08	70.58	69.94	70.1916	45318
2/11/2016	2:46 PM	70.046	70.24	69.86	70.06	27588
2/11/2016	2:47 PM	70.64	70.72	70.1425	70.15	31911
2/11/2016	2:48 PM	70.91	71.0348	70.2	70.6	70312
2/11/2016	2:49 PM	70.561	70.999	70.56	70.94	64144
2/11/2016	2:50 PM	70.95	70.95	70.45	70.642	36303
2/11/2016	2:51 PM	71.05	71.1199	70.76	70.8299	30180
2/11/2016	2:52 PM	71.35	71.53	71.01	71.069	76547
2/11/2016	2:53 PM	71.55	71.61	71.33	71.3689	19175
2/11/2016	2:54 PM	71.34	71.96	71.29	71.59	37853
2/11/2016	2:55 PM	71.6705	71.75	71.18	71.435	48954
2/11/2016	2:56 PM	71.6	71.98	71.58	71.69	33377
2/11/2016	2:57 PM	71.36	71.7225	71.2	71.6749	41281
2/11/2016	2:58 PM	71.77	71.8	71.32	71.34	31343
2/11/2016	2:59 PM	71.49	71.732	71.29	71.72	12679
2/11/2016	3:00 PM	71.33	71.6	71.06	71.5168	34786
2/11/2016	3:01 PM	71.12	71.46	71.0431	71.32	58883
2/11/2016	3:02 PM	71.18	71.24	70.8	71.21	42657
2/11/2016	3:03 PM	71.03	71.11	70.95	71.09	7139
2/11/2016	3:04 PM	71.4601	71.5	71.0201	71.1	30204
2/11/2016	3:05 PM	71.284	71.5	71.2761	71.45	9212
2/11/2016	3:06 PM	70.9899	71.1733	70.9601	71.1445	10401
2/11/2016	3:07 PM	70.802	71.15	70.74	70.9649	6412
2/11/2016	3:08 PM	70.9068	71.103	70.78	70.85	7915
2/11/2016	3:09 PM	70.8	71.13	70.8	70.93	12615
2/11/2016	3:10 PM	71.04	71.0575	70.44	70.85	40032
2/11/2016	3:11 PM	71.4	71.4248	71.05	71.05	24874
2/11/2016	3:12 PM	71.33	71.4	71.2195	71.4	6954
2/11/2016	3:13 PM	71.75	71.75	71.38	71.39	37077
2/11/2016	3:14 PM	71.758	71.94	71.59	71.787	71074
2/11/2016	3:15 PM	71.5999	71.7261	71.4804	71.71	17733
2/11/2016	3:16 PM	71.1761	71.57	71.14	71.56	55792
2/11/2016	3:17 PM	71.16	71.2	71	71.16	28230
2/11/2016	3:18 PM	71.2401	71.2899	71.1	71.1849	7099
2/11/2016	3:19 PM	71.3	71.36	71.2	71.2532	2370
2/11/2016	3:20 PM	71.3881	71.5	71.36	71.412	9250
2/11/2016	3:21 PM	71.3634	71.4045	71.19	71.35	8220
2/11/2016	3:22 PM	71.26	71.42	71.18	71.25	6326
2/11/2016	3:23 PM	71.64	71.79	71.33	71.34	58028
2/11/2016	3:24 PM	71.68	71.68	71.404	71.63	13427
2/11/2016	3:25 PM	71.33	71.71	71.32	71.71	37964
2/11/2016	3:26 PM	71.4148	71.52	71.3836	71.3836	2520
2/11/2016	3:27 PM	71.78	71.8	71.4	71.49	29824
2/11/2016	3:28 PM	71.7511	71.88	71.455	71.7899	66263
2/11/2016	3:29 PM	71.99	72	71.5904	71.7301	56080
2/11/2016	3:30 PM	72.05	72.15	71.92	71.99	53603
2/11/2016	3:31 PM	71.74	72.056	71.71	72.042	62221
2/11/2016	3:32 PM	71.72	71.72	71.4707	71.66	43668
2/11/2016	3:33 PM	71.68	71.8752	71.526	71.7001	11247
2/11/2016	3:34 PM	71.75	71.77	71.64	71.65	14400
2/11/2016	3:35 PM	72	72	71.637	71.72	25985
2/11/2016	3:36 PM	71.99	72.15	71.9	72	55913
2/11/2016	3:37 PM	72.2999	72.2999	72.0001	72.0044	40016
2/11/2016	3:38 PM	72.53	72.53	72.2	72.3	58255
2/11/2016	3:39 PM	72.55	72.6999	72.5	72.56	58266
2/11/2016	3:40 PM	72.561	72.6	72.361	72.48	26845
2/11/2016	3:41 PM	72.52	72.85	72.37	72.7	84491
2/11/2016	3:42 PM	72.57	72.6	72.34	72.5001	38106
2/11/2016	3:43 PM	72.745	72.77	72.46	72.6118	9043
2/11/2016	3:44 PM	72.64	72.91	72.64	72.742	50855
2/11/2016	3:45 PM	72.84	72.87	72.6	72.79	24999
2/11/2016	3:46 PM	72.5775	72.8634	72.5775	72.82	24514
2/11/2016	3:47 PM	72.2601	72.7	72.24	72.6409	128984
2/11/2016	3:48 PM	72.37	72.4199	72.25	72.35	109707
2/11/2016	3:49 PM	72.41	72.41	72.28	72.31	46900
2/11/2016	3:50 PM	72.59	72.6299	72.41	72.44	16417
2/11/2016	3:51 PM	72.54	72.75	72.4882	72.6	18180
2/11/2016	3:52 PM	72.42	72.61	72.36	72.54	56194
2/11/2016	3:53 PM	72.3809	72.44	72.25	72.42	11326
2/11/2016	3:54 PM	72.18	72.372	72.17	72.372	17235
2/11/2016	3:55 PM	71.92	72.33	71.88	72.26	43526
2/11/2016	3:56 PM	72.13	72.15	71.81	71.95	23318
2/11/2016	3:57 PM	71.99	72.07	71.954	72.07	2290
2/11/2016	3:58 PM	71.92	71.99	71.7304	71.99	22497
2/11/2016	3:59 PM	71.59	71.87	71.54	71.87	12619
2/11/2016	4:00 PM	71.33	71.61	71.23	71.5899	42487
2/12/2016	9:31 AM	73.33	73.64	72.85	73.61	37625
2/12/2016	9:32 AM	73.6256	73.935	73.404	73.42	39502
2/12/2016	9:33 AM	73.46	73.6401	73.42	73.54	28288
2/12/2016	9:34 AM	73.4725	73.64	73.415	73.51	34470
2/12/2016	9:35 AM	73.2992	73.49	73.244	73.42	15158
2/12/2016	9:36 AM	73.515	73.5295	73.216	73.266	15498
2/12/2016	9:37 AM	73.1	73.58	73.1	73.5	19011
2/12/2016	9:38 AM	73.09	73.3099	72.96	73.114	22226
2/12/2016	9:39 AM	72.9	73.07	72.68	73.0555	35779
2/12/2016	9:40 AM	72.9021	73	72.79	72.901	13254
2/12/2016	9:41 AM	73.117	73.17	72.7511	72.93	33684
2/12/2016	9:42 AM	73.1401	73.365	73.1401	73.1675	46817
2/12/2016	9:43 AM	72.94	73.2702	72.94	73.15	8133
2/12/2016	9:44 AM	73.1216	73.13	72.9	72.9	5000
2/12/2016	9:45 AM	72.92	73.25	72.81	73.11	6970
2/12/2016	9:46 AM	72.66	72.9401	72.56	72.89	27041
2/12/2016	9:47 AM	72.5737	72.71	72.53	72.66	21609
2/12/2016	9:48 AM	72.68	72.68	72.49	72.53	25913
2/12/2016	9:49 AM	72.67	72.788	72.58	72.63	7787
2/12/2016	9:50 AM	72.46	72.67	72.33	72.58	53483
2/12/2016	9:51 AM	72.145	72.4599	72.11	72.41	32946
2/12/2016	9:52 AM	72.1644	72.27	72.1	72.14	22196
2/12/2016	9:53 AM	72.3534	72.37	72.15	72.16	14065
2/12/2016	9:54 AM	72.61	72.61	72.3937	72.3937	19007
2/12/2016	9:55 AM	72.4834	72.62	72.385	72.62	12426
2/12/2016	9:56 AM	72.42	72.568	72.42	72.47	9500
2/12/2016	9:57 AM	72.24	72.45	72.2299	72.4	12007
2/12/2016	9:58 AM	72.0331	72.27	71.934	72.2299	36097
2/12/2016	9:59 AM	71.7738	72.04	71.75	72.0198	35879
2/12/2016	10:00 AM	71.8	71.93	71.72	71.77	20291
2/12/2016	10:01 AM	71.71	71.838	71.62	71.838	27189
2/12/2016	10:02 AM	71.8032	71.87	71.62	71.66	14376
2/12/2016	10:03 AM	71.86	71.9	71.74	71.8201	12355
2/12/2016	10:04 AM	71.9063	71.93	71.77	71.83	21869
2/12/2016	10:05 AM	72.09	72.09	71.7	71.8347	17200
2/12/2016	10:06 AM	72	72.17	72	72.07	25232
2/12/2016	10:07 AM	71.75	72.004	71.75	72.004	31690
2/12/2016	10:08 AM	72.11	72.11	71.75	71.767	7390
2/12/2016	10:09 AM	71.94	72.17	71.94	72.07	17112
2/12/2016	10:10 AM	72.06	72.06	71.76	71.86	15126
2/12/2016	10:11 AM	72.41	72.51	72.05	72.08	40266
2/12/2016	10:12 AM	72.28	72.43	72.25	72.4228	23765
2/12/2016	10:13 AM	72.3499	72.3499	72.0501	72.25	15032
2/12/2016	10:14 AM	72.3612	72.41	72.12	72.35	17521
2/12/2016	10:15 AM	72.174	72.31	72.16	72.3	6265
2/12/2016	10:16 AM	72.3	72.47	72.28	72.31	5755
2/12/2016	10:17 AM	72.13	72.44	72.12	72.2801	32047
2/12/2016	10:18 AM	71.95	72.1799	71.95	72.11	10570
2/12/2016	10:19 AM	71.9	72.075	71.9	71.96	9034
2/12/2016	10:20 AM	72.5766	72.61	71.877	71.89	22224
2/12/2016	10:21 AM	72.6732	72.7	72.583	72.583	34377
2/12/2016	10:22 AM	72.74	72.78	72.67	72.67	41020
2/12/2016	10:23 AM	72.6183	72.77	72.545	72.72	11263
2/12/2016	10:24 AM	72.71	72.87	72.6002	72.602	28852
2/12/2016	10:25 AM	72.67	72.75	72.64	72.72	19526
2/12/2016	10:26 AM	72.7	72.85	72.7	72.73	11077
2/12/2016	10:27 AM	72.73	72.79	72.64	72.7	4500
2/12/2016	10:28 AM	72.74	72.9	72.74	72.798	11914
2/12/2016	10:29 AM	72.71	72.7699	72.655	72.7699	10675
2/12/2016	10:30 AM	72.61	72.76	72.6	72.68	8870
2/12/2016	10:31 AM	72.78	72.8	72.644	72.644	6582
2/12/2016	10:32 AM	72.976	72.99	72.82	72.83	22580
2/12/2016	10:33 AM	72.7799	72.97	72.76	72.97	15449
2/12/2016	10:34 AM	72.99	72.99	72.79	72.8	5934
2/12/2016	10:35 AM	72.98	73.08	72.893	72.96	26450
2/12/2016	10:36 AM	72.834	73.03	72.834	73.03	7178
2/12/2016	10:37 AM	72.6211	72.94	72.62	72.853	13595
2/12/2016	10:38 AM	72.47	72.6126	72.32	72.6	40075
2/12/2016	10:39 AM	72.5841	72.5841	72.37	72.37	10817
2/12/2016	10:40 AM	72.54	72.58	72.5	72.55	7850
2/12/2016	10:41 AM	72.49	72.55	72.45	72.4801	14750
2/12/2016	10:42 AM	72.56	72.56	72.361	72.44	11846
2/12/2016	10:43 AM	72.585	72.7	72.56	72.63	5660
2/12/2016	10:44 AM	72.48	72.67	72.48	72.6189	15480
2/12/2016	10:45 AM	72.41	72.54	72.39	72.495	21025
2/12/2016	10:46 AM	72.19	72.414	72.17	72.414	20992
2/12/2016	10:47 AM	72.33	72.34	72.13	72.151	8324
2/12/2016	10:48 AM	72.33	72.36	72.25	72.34	7025
2/12/2016	10:49 AM	72.2	72.33	72.2	72.33	12300
2/12/2016	10:50 AM	72.34	72.34	72.15	72.15	8900
2/12/2016	10:51 AM	72.54	72.54	72.31	72.31	19557
2/12/2016	10:52 AM	72.74	72.74	72.5131	72.5131	24472
2/12/2016	10:53 AM	72.563	72.73	72.563	72.73	6862
2/12/2016	10:54 AM	72.51	72.69	72.49	72.58	6730
2/12/2016	10:55 AM	72.46	72.57	72.46	72.4725	2967
2/12/2016	10:56 AM	72.56	72.597	72.48	72.48	3800
2/12/2016	10:57 AM	72.283	72.56	72.283	72.56	6355
2/12/2016	10:58 AM	72.2101	72.26	72.1343	72.26	16299
2/12/2016	10:59 AM	72.33	72.33	72.18	72.18	5300
2/12/2016	11:00 AM	72.39	72.39	72.35	72.362	1300
2/12/2016	11:01 AM	72.72	72.748	72.45	72.46	9965
2/12/2016	11:02 AM	72.494	72.76	72.494	72.75	35955
2/12/2016	11:03 AM	72.61	72.7	72.53	72.53	6100
2/12/2016	11:04 AM	72.58	72.7	72.54	72.5799	11178
2/12/2016	11:05 AM	72.4	72.7204	72.39	72.63	18285
2/12/2016	11:06 AM	72.4775	72.49	72.32	72.35	10534
2/12/2016	11:07 AM	72.62	72.62	72.53	72.57	5565
2/12/2016	11:08 AM	72.8192	72.8334	72.68	72.7	23989
2/12/2016	11:09 AM	72.9	72.9	72.79	72.8199	23020
2/12/2016	11:10 AM	72.8401	72.8401	72.8	72.821	1697
2/12/2016	11:11 AM	72.86	72.88	72.77	72.77	4606
2/12/2016	11:12 AM	73.05	73.11	72.9	72.9	62258
2/12/2016	11:13 AM	73.19	73.19	73.01	73.06	14075
2/12/2016	11:14 AM	73.28	73.29	73.14	73.2	54125
2/12/2016	11:15 AM	73.53	73.54	73.2488	73.2488	87071
2/12/2016	11:16 AM	73.7799	73.797	73.5	73.5272	51642
2/12/2016	11:17 AM	73.81	73.89	73.72	73.768	30872
2/12/2016	11:18 AM	73.76	73.83	73.75	73.81	19844
2/12/2016	11:19 AM	73.75	73.8	73.69	73.7588	13833
2/12/2016	11:20 AM	73.66	73.8	73.64	73.75	29869
2/12/2016	11:21 AM	73.7311	73.8	73.67	73.68	6923
2/12/2016	11:22 AM	73.62	73.75	73.62	73.7305	16735
2/12/2016	11:23 AM	73.75	73.78	73.63	73.64	18779
2/12/2016	11:24 AM	73.72	73.83	73.72	73.8	17159
2/12/2016	11:25 AM	73.9	73.9	73.69	73.8	40200
2/12/2016	11:26 AM	73.84	73.94	73.81	73.88	29660
2/12/2016	11:27 AM	73.93	73.95	73.843	73.86	16296
2/12/2016	11:28 AM	74.0403	74.0403	73.88	73.96	64674
2/12/2016	11:29 AM	74.17	74.2	74.0682	74.0682	21313
2/12/2016	11:30 AM	74.3	74.336	74.09	74.18	25102
2/12/2016	11:31 AM	74.508	74.52	74.28	74.3	75640
2/12/2016	11:32 AM	74.36	74.5	74.24	74.5	23277
2/12/2016	11:33 AM	74.42	74.42	74.31	74.39	19547
2/12/2016	11:34 AM	74.36	74.49	74.36	74.392	14119
2/12/2016	11:35 AM	74.42	74.42	74.34	74.4	19764
2/12/2016	11:36 AM	74.27	74.4128	74.231	74.36	27481
2/12/2016	11:37 AM	74.11	74.27	74.11	74.27	29464
2/12/2016	11:38 AM	74.11	74.21	74.05	74.14	13909
2/12/2016	11:39 AM	74.1	74.137	74.05	74.06	13541
2/12/2016	11:40 AM	74.0352	74.14	73.99	74.14	10020
2/12/2016	11:41 AM	74.1	74.196	74.08	74.09	8330
2/12/2016	11:42 AM	74.14	74.16	74.1	74.11	5650
2/12/2016	11:43 AM	74.02	74.187	74.02	74.15	19400
2/12/2016	11:44 AM	74.2	74.26	74.02	74.05	40634
2/12/2016	11:45 AM	74.13	74.23	74.125	74.17	9800
2/12/2016	11:46 AM	74.26	74.26	74.14	74.1499	4520
2/12/2016	11:47 AM	74.22	74.26	74.2	74.25	2450
2/12/2016	11:48 AM	74.21	74.29	74.16	74.25	6339
2/12/2016	11:49 AM	74.19	74.22	74.13	74.2	3825
2/12/2016	11:50 AM	74.072	74.22	74.072	74.14	7764
2/12/2016	11:51 AM	74.16	74.16	74	74.065	9150
2/12/2016	11:52 AM	74.11	74.1801	74.0337	74.15	6953
2/12/2016	11:53 AM	73.94	74.11	73.94	74.0801	5580
2/12/2016	11:54 AM	73.66	73.952	73.65	73.952	26747
2/12/2016	11:55 AM	73.5001	73.69	73.49	73.642	58040
2/12/2016	11:56 AM	73.497	73.56	73.45	73.53	33129
2/12/2016	11:57 AM	73.59	73.59	73.49	73.5	12042
2/12/2016	11:58 AM	73.58	73.66	73.58	73.6	22521
2/12/2016	11:59 AM	73.68	73.68	73.58	73.6	3286
2/12/2016	12:00 PM	73.6386	73.67	73.61	73.67	2909
2/12/2016	12:01 PM	73.62	73.82	73.6	73.69	15366
2/12/2016	12:02 PM	73.693	73.71	73.61	73.68	5445
2/12/2016	12:03 PM	73.73	73.78	73.6949	73.6949	9392
2/12/2016	12:04 PM	73.58	73.766	73.5523	73.758	13910
2/12/2016	12:05 PM	73.59	73.61	73.511	73.55	13410
2/12/2016	12:06 PM	73.78	73.81	73.65	73.65	11181
2/12/2016	12:07 PM	73.738	73.747	73.71	73.71	749
2/12/2016	12:08 PM	73.6	73.75	73.59	73.73	18052
2/12/2016	12:09 PM	73.643	73.643	73.605	73.608	20203
2/12/2016	12:10 PM	73.58	73.6499	73.57	73.6499	43198
2/12/2016	12:11 PM	73.76	73.79	73.57	73.6	16750
2/12/2016	12:12 PM	73.72	73.7579	73.6	73.7579	24975
2/12/2016	12:13 PM	73.84	73.89	73.731	73.76	7200
2/12/2016	12:14 PM	73.75	73.81	73.73	73.81	2720
2/12/2016	12:15 PM	73.89	73.89	73.7082	73.7082	8868
2/12/2016	12:16 PM	73.68	73.83	73.63	73.83	37704
2/12/2016	12:17 PM	73.76	73.8	73.62	73.65	16122
2/12/2016	12:18 PM	73.84	73.84	73.65	73.73	34800
2/12/2016	12:19 PM	73.7	73.85	73.7	73.85	18206
2/12/2016	12:20 PM	73.76	73.775	73.74	73.775	1900
2/12/2016	12:21 PM	73.75	73.798	73.75	73.798	800
2/12/2016	12:22 PM	73.87	74.01	73.79	73.79	12210
2/12/2016	12:23 PM	73.93	73.93	73.82	73.919	3600
2/12/2016	12:24 PM	73.9599	73.979	73.92	73.92	2100
2/12/2016	12:25 PM	73.95	73.95	73.88	73.946	3500
2/12/2016	12:26 PM	73.921	73.96	73.89	73.96	14088
2/12/2016	12:27 PM	74.01	74.1	73.95	73.95	40341
2/12/2016	12:28 PM	74.05	74.05	73.96	73.99	5183
2/12/2016	12:29 PM	74.0497	74.0697	73.97	74.067	27170
2/12/2016	12:30 PM	73.93	74.06	73.93	74.01	14503
2/12/2016	12:31 PM	73.94	73.98	73.85	73.94	9641
2/12/2016	12:32 PM	73.79	73.96	73.771	73.94	6115
2/12/2016	12:33 PM	73.79	73.87	73.76	73.85	10600
2/12/2016	12:34 PM	73.8	73.84	73.75	73.82	14651
2/12/2016	12:35 PM	73.75	73.82	73.74	73.8	25100
2/12/2016	12:36 PM	73.66	73.7803	73.64	73.76	40221
2/12/2016	12:37 PM	73.7	73.7204	73.57	73.66	31168
2/12/2016	12:38 PM	73.9	73.9	73.78	73.78	5321
2/12/2016	12:39 PM	73.86	73.91	73.8201	73.9	1700
2/12/2016	12:40 PM	74	74	73.88	73.9299	19167
2/12/2016	12:41 PM	74.01	74.0599	73.9495	74.04	9848
2/12/2016	12:42 PM	73.93	73.95	73.9047	73.94	1200
2/12/2016	12:43 PM	73.99	73.99	73.8901	73.9	3300
2/12/2016	12:44 PM	74.02	74.02	73.96	73.99	2491
2/12/2016	12:45 PM	74.12	74.13	74.04	74.04	3900
2/12/2016	12:46 PM	73.9524	74.12	73.9524	74.09	2750
2/12/2016	12:47 PM	73.88	73.98	73.87	73.97	4550
2/12/2016	12:48 PM	73.94	73.94	73.8921	73.8921	1600
2/12/2016	12:49 PM	73.91	73.9799	73.9	73.97	3689
2/12/2016	12:50 PM	73.8024	73.87	73.78	73.87	9050
2/12/2016	12:51 PM	73.86	73.88	73.83	73.847	2900
2/12/2016	12:52 PM	73.76	73.79	73.75	73.79	7885
2/12/2016	12:53 PM	73.8	73.8	73.71	73.72	5048
2/12/2016	12:54 PM	73.87	73.87	73.8	73.8	1100
2/12/2016	12:55 PM	73.945	73.96	73.92	73.92	1850
2/12/2016	12:56 PM	73.9554	73.967	73.9554	73.967	3800
2/12/2016	12:57 PM	73.91	73.95	73.89	73.95	2650
2/12/2016	12:58 PM	73.75	73.8234	73.71	73.8234	4580
2/12/2016	12:59 PM	73.73	73.73	73.63	73.68	3707
2/12/2016	1:00 PM	73.58	73.7	73.56	73.7	4530
2/12/2016	1:01 PM	73.35	73.59	73.3401	73.5495	29252
2/12/2016	1:02 PM	73.6	73.63	73.35	73.35	10709
2/12/2016	1:03 PM	73.3608	73.52	73.3001	73.52	15722
2/12/2016	1:04 PM	73.3561	73.38	73.3	73.37	6550
2/12/2016	1:05 PM	73.25	73.37	73.25	73.32	3592
2/12/2016	1:06 PM	73.1368	73.25	73.123	73.25	9678
2/12/2016	1:07 PM	72.96	73.125	72.93	73.1	57838
2/12/2016	1:08 PM	72.814	73	72.8	73	10502
2/12/2016	1:09 PM	72.77	72.88	72.75	72.85	9781
2/12/2016	1:10 PM	72.886	72.886	72.8	72.8	6730
2/12/2016	1:11 PM	72.8112	72.8599	72.7801	72.8599	2750
2/12/2016	1:12 PM	73.1	73.11	72.76	72.7788	33197
2/12/2016	1:13 PM	73.04	73.1	73.028	73.06	14461
2/12/2016	1:14 PM	72.98	73.04	72.9332	73.03	2900
2/12/2016	1:15 PM	72.883	72.96	72.87	72.96	3300
2/12/2016	1:16 PM	72.78	72.86	72.78	72.86	3420
2/12/2016	1:17 PM	72.67	72.76	72.6301	72.76	7301
2/12/2016	1:18 PM	72.8	72.82	72.704	72.704	10400
2/12/2016	1:19 PM	72.73	72.867	72.73	72.8001	2767
2/12/2016	1:20 PM	72.64	72.71	72.552	72.7	9667
2/12/2016	1:21 PM	72.68	72.72	72.68	72.72	3500
2/12/2016	1:22 PM	72.79	72.79	72.66	72.71	6900
2/12/2016	1:23 PM	72.79	72.8099	72.74	72.7899	4880
2/12/2016	1:24 PM	72.67	72.72	72.65	72.72	3000
2/12/2016	1:25 PM	72.533	72.68	72.533	72.679	4675
2/12/2016	1:26 PM	72.74	72.74	72.519	72.52	26777
2/12/2016	1:27 PM	72.81	72.84	72.71	72.71	3030
2/12/2016	1:28 PM	72.8201	72.89	72.82	72.83	20903
2/12/2016	1:29 PM	72.893	72.893	72.8	72.82	10442
2/12/2016	1:30 PM	72.95	72.99	72.8701	72.917	2670
2/12/2016	1:31 PM	73.06	73.0986	72.94	72.99	15908
2/12/2016	1:32 PM	72.965	73.06	72.9376	73.06	15336
2/12/2016	1:33 PM	72.96	72.97	72.86	72.87	7800
2/12/2016	1:34 PM	72.99	72.99	72.94	72.96	2300
2/12/2016	1:35 PM	73.11	73.11	72.99	72.99	13897
2/12/2016	1:36 PM	73.05	73.13	73.05	73.12	9530
2/12/2016	1:37 PM	73.04	73.0714	73.02	73.03	1200
2/12/2016	1:38 PM	73.14	73.22	73.01	73.01	9178
2/12/2016	1:39 PM	73.01	73.09	72.95	73.09	6444
2/12/2016	1:40 PM	72.98	73.04	72.93	73.02	5455
2/12/2016	1:41 PM	72.8668	73.0252	72.82	73	4425
2/12/2016	1:42 PM	72.85	72.88	72.8	72.8	6635
2/12/2016	1:43 PM	72.98	72.98	72.88	72.88	4300
2/12/2016	1:44 PM	73	73.08	73	73.08	2000
2/12/2016	1:45 PM	73.0403	73.11	73.0403	73.1	1100
2/12/2016	1:46 PM	73.068	73.09	73.06	73.09	750
2/12/2016	1:47 PM	73.087	73.11	73.022	73.0827	1973
2/12/2016	1:48 PM	73.01	73.0766	73.01	73.0766	400
2/12/2016	1:49 PM	73.05	73.11	73	73.1	1500
2/12/2016	1:50 PM	73.16	73.16	73.05	73.05	6647
2/12/2016	1:51 PM	73.0438	73.23	73.0438	73.181	4399
2/12/2016	1:52 PM	73.14	73.14	73.08	73.09	2320
2/12/2016	1:53 PM	73.1	73.13	73.1	73.13	1350
2/12/2016	1:54 PM	73.14	73.15	73.1	73.15	1360
2/12/2016	1:55 PM	73.1	73.1	73.1	73.1	200
2/12/2016	1:56 PM	73.05	73.1701	73.05	73.08	10740
2/12/2016	1:57 PM	73.06	73.06	72.95	73.02	7510
2/12/2016	1:58 PM	72.96	73.05	72.95	73.03	6110
2/12/2016	1:59 PM	72.94	72.973	72.89	72.97	3950
2/12/2016	2:00 PM	73.01	73.01	72.92	72.95	11900
2/12/2016	2:01 PM	73.03	73.03	72.98	72.98	700
2/12/2016	2:02 PM	73.0235	73.04	73.01	73.04	1200
2/12/2016	2:03 PM	72.96	73	72.95	73	1900
2/12/2016	2:04 PM	73.1788	73.1788	73.0103	73.02	11688
2/12/2016	2:05 PM	73.1269	73.25	73.1269	73.17	7585
2/12/2016	2:06 PM	73.15	73.16	73.1388	73.1388	800
2/12/2016	2:07 PM	73.19	73.19	73.08	73.08	4400
2/12/2016	2:08 PM	73.25	73.25	73.15	73.18	9406
2/12/2016	2:09 PM	73.492	73.5	73.31	73.31	23155
2/12/2016	2:10 PM	73.77	73.8	73.5155	73.5155	68841
2/12/2016	2:11 PM	73.73	73.8735	73.71	73.8	22157
2/12/2016	2:12 PM	73.9	73.918	73.77	73.77	9900
2/12/2016	2:13 PM	73.73	73.8638	73.64	73.8638	22056
2/12/2016	2:14 PM	73.84	73.84	73.72	73.7799	2920
2/12/2016	2:15 PM	73.95	73.98	73.86	73.8601	10050
2/12/2016	2:16 PM	73.94	73.95	73.92	73.9499	5850
2/12/2016	2:17 PM	74.05	74.19	73.96	73.96	47002
2/12/2016	2:18 PM	73.97	74.103	73.922	74.1	6900
2/12/2016	2:19 PM	73.833	73.95	73.833	73.95	6900
2/12/2016	2:20 PM	73.9	73.96	73.79	73.86	7600
2/12/2016	2:21 PM	73.765	73.94	73.75	73.88	18035
2/12/2016	2:22 PM	73.88	73.91	73.7511	73.752	11900
2/12/2016	2:23 PM	73.88	73.9	73.85	73.85	9505
2/12/2016	2:24 PM	73.93	73.97	73.91	73.91	5900
2/12/2016	2:25 PM	73.96	73.98	73.925	73.925	2000
2/12/2016	2:26 PM	74	74	73.915	73.98	26805
2/12/2016	2:27 PM	74.08	74.1089	74	74.0118	42248
2/12/2016	2:28 PM	74.13	74.16	74.08	74.08	15165
2/12/2016	2:29 PM	74.24	74.27	74.135	74.16	38873
2/12/2016	2:30 PM	74.2299	74.26	74.1	74.26	16837
2/12/2016	2:31 PM	74.13	74.25	74.1	74.25	6704
2/12/2016	2:32 PM	74.19	74.27	74.16	74.16	7050
2/12/2016	2:33 PM	74.09	74.24	74.0801	74.12	11852
2/12/2016	2:34 PM	74	74.1158	73.94	74.1158	57739
2/12/2016	2:35 PM	74.0499	74.05	74.0183	74.0183	2350
2/12/2016	2:36 PM	74.05	74.1	74.02	74.02	4701
2/12/2016	2:37 PM	74.02	74.052	73.97	74.052	47132
2/12/2016	2:38 PM	73.96	74	73.9	74	3166
2/12/2016	2:39 PM	74.0384	74.04	73.97	73.97	12471
2/12/2016	2:40 PM	74	74.08	73.99	74.03	2300
2/12/2016	2:41 PM	74.07	74.07	73.96	74.03	3220
2/12/2016	2:42 PM	74.05	74.0595	74.04	74.047	900
2/12/2016	2:43 PM	74.1	74.11	73.96	73.97	22372
2/12/2016	2:44 PM	74.13	74.15	74.09	74.12	12820
2/12/2016	2:45 PM	74.3	74.3	74.16	74.16	61067
2/12/2016	2:46 PM	74.13	74.44	74.13	74.34	57586
2/12/2016	2:47 PM	73.98	74.141	73.97	74.12	41539
2/12/2016	2:48 PM	74.07	74.083	73.96	73.99	15370
2/12/2016	2:49 PM	74.01	74.1	74	74.072	6777
2/12/2016	2:50 PM	74.09	74.09	74.05	74.05	1700
2/12/2016	2:51 PM	74.21	74.25	74.1673	74.1673	9300
2/12/2016	2:52 PM	74.17	74.19	74.1	74.19	13900
2/12/2016	2:53 PM	74.24	74.29	74.19	74.19	2898
2/12/2016	2:54 PM	74.2418	74.345	74.19	74.266	26936
2/12/2016	2:55 PM	74.273	74.273	74.24	74.251	5297
2/12/2016	2:56 PM	74.2481	74.29	74.2031	74.27	13445
2/12/2016	2:57 PM	74.271	74.3899	74.26	74.26	24688
2/12/2016	2:58 PM	74.19	74.282	74.15	74.25	4829
2/12/2016	2:59 PM	74.14	74.199	74.13	74.199	8845
2/12/2016	3:00 PM	74.21	74.21	74.14	74.14	4499
2/12/2016	3:01 PM	74.1877	74.1877	74.05	74.12	11200
2/12/2016	3:02 PM	74.0911	74.2	74.06	74.15	23469
2/12/2016	3:03 PM	73.96	74.11	73.9301	74.11	47761
2/12/2016	3:04 PM	73.9128	73.97	73.823	73.9698	35373
2/12/2016	3:05 PM	74.0419	74.06	73.9401	73.9401	4315
2/12/2016	3:06 PM	74.29	74.32	73.973	74	43444
2/12/2016	3:07 PM	74.1501	74.279	74.14	74.26	12003
2/12/2016	3:08 PM	74.13	74.15	74.09	74.14	12879
2/12/2016	3:09 PM	74.14	74.18	74.14	74.17	4500
2/12/2016	3:10 PM	74.18	74.2	74.15	74.18	1400
2/12/2016	3:11 PM	74.32	74.33	74.19	74.19	11300
2/12/2016	3:12 PM	74.39	74.39	74.28	74.3399	36282
2/12/2016	3:13 PM	74.33	74.47	74.33	74.38	40043
2/12/2016	3:14 PM	74.45	74.477	74.41	74.41	8934
2/12/2016	3:15 PM	74.43	74.45	74.4	74.4	3752
2/12/2016	3:16 PM	74.5	74.52	74.4	74.47	49595
2/12/2016	3:17 PM	74.53	74.57	74.4601	74.4881	32399
2/12/2016	3:18 PM	74.6	74.62	74.5424	74.6	16342
2/12/2016	3:19 PM	74.6003	74.65	74.6	74.6116	22879
2/12/2016	3:20 PM	74.5601	74.65	74.541	74.63	7457
2/12/2016	3:21 PM	74.648	74.68	74.564	74.564	10600
2/12/2016	3:22 PM	74.5	74.66	74.5	74.66	5534
2/12/2016	3:23 PM	74.49	74.58	74.4442	74.48	4400
2/12/2016	3:24 PM	74.53	74.53	74.4501	74.4501	6650
2/12/2016	3:25 PM	74.46	74.56	74.42	74.522	11838
2/12/2016	3:26 PM	74.28	74.5	74.269	74.48	74532
2/12/2016	3:27 PM	74.262	74.29	74.2	74.29	51160
2/12/2016	3:28 PM	74.26	74.2801	74.25	74.2584	12807
2/12/2016	3:29 PM	74.29	74.31	74.2401	74.2401	17877
2/12/2016	3:30 PM	74.56	74.56	74.25	74.25	22862
2/12/2016	3:31 PM	74.3899	74.52	74.296	74.52	14836
2/12/2016	3:32 PM	74.29	74.3899	74.29	74.33	21720
2/12/2016	3:33 PM	74.17	74.3199	74.17	74.27	10986
2/12/2016	3:34 PM	74.0261	74.17	74.01	74.17	16144
2/12/2016	3:35 PM	73.9	74.08	73.85	74.06	21078
2/12/2016	3:36 PM	73.838	73.96	73.838	73.93	7705
2/12/2016	3:37 PM	73.909	73.95	73.84	73.8459	11340
2/12/2016	3:38 PM	73.91	73.95	73.8544	73.95	4495
2/12/2016	3:39 PM	73.924	73.9599	73.89	73.891	7610
2/12/2016	3:40 PM	73.94	74.026	73.89	73.98	10807
2/12/2016	3:41 PM	74.05	74.05	73.9432	73.9432	3587
2/12/2016	3:42 PM	73.98	74.07	73.98	74.05	10657
2/12/2016	3:43 PM	74.05	74.06	73.88	73.94	8059
2/12/2016	3:44 PM	74.32	74.34	74.0418	74.0418	31833
2/12/2016	3:45 PM	74.31	74.357	74.26	74.35	3985
2/12/2016	3:46 PM	74.4	74.43	74.27	74.3201	9729
2/12/2016	3:47 PM	74.55	74.56	74.425	74.425	19533
2/12/2016	3:48 PM	74.44	74.51	74.42	74.48	9305
2/12/2016	3:49 PM	74.42	74.5	74.41	74.41	9682
2/12/2016	3:50 PM	74.56	74.58	74.3946	74.4267	16558
2/12/2016	3:51 PM	74.384	74.555	74.38	74.555	6553
2/12/2016	3:52 PM	74.34	74.48	74.29	74.4	10275
2/12/2016	3:53 PM	74.26	74.32	74.23	74.32	8283
2/12/2016	3:54 PM	74.34	74.34	74.2582	74.2582	10972
2/12/2016	3:55 PM	74.43	74.43	74.34	74.34	5281
2/12/2016	3:56 PM	74.37	74.41	74.29	74.41	18316
2/12/2016	3:57 PM	74.49	74.5	74.37	74.37	50662
2/12/2016	3:58 PM	74.48	74.5	74.43	74.49	21898
2/12/2016	3:59 PM	74.49	74.52	74.42	74.49	29018
2/12/2016	4:00 PM	74.37	74.51	74.32	74.49	90227
2/16/2016	9:31 AM	77.98	78.09	77.71	77.75	41703
2/16/2016	9:32 AM	77.935	78.09	77.7201	77.983	17395
2/16/2016	9:33 AM	77.82	77.9499	77.725	77.84	16537
2/16/2016	9:34 AM	77.79	77.8833	77.62	77.75	56087
2/16/2016	9:35 AM	77.771	77.8634	77.707	77.7988	20977
2/16/2016	9:36 AM	78.05	78.21	77.8	77.83	47916
2/16/2016	9:37 AM	78.04	78.08	77.84	78.06	20595
2/16/2016	9:38 AM	78.14	78.16	77.99	78.1	18586
2/16/2016	9:39 AM	78.05	78.19	77.91	78.15	22701
2/16/2016	9:40 AM	78.015	78.16	77.93	78.035	35789
2/16/2016	9:41 AM	78.1602	78.171	77.88	77.9899	21665
2/16/2016	9:42 AM	78.059	78.22	78	78.1625	19908
2/16/2016	9:43 AM	78.5186	78.53	78.1	78.1	55551
2/16/2016	9:44 AM	78.598	78.608	78.43	78.57	48795
2/16/2016	9:45 AM	78.675	78.675	78.55	78.571	26434
2/16/2016	9:46 AM	78.77	78.85	78.639	78.67	32263
2/16/2016	9:47 AM	78.6	78.8	78.53	78.76	31059
2/16/2016	9:48 AM	78.37	78.6772	78.37	78.654	23302
2/16/2016	9:49 AM	78.31	78.4599	78.27	78.347	20001
2/16/2016	9:50 AM	78.44	78.45	78.28	78.3266	15800
2/16/2016	9:51 AM	78.075	78.4	78.07	78.38	17316
2/16/2016	9:52 AM	78.19	78.275	78.137	78.137	11425
2/16/2016	9:53 AM	77.973	78.2475	77.92	78.2475	15815
2/16/2016	9:54 AM	77.88	78.03	77.81	77.9999	15353
2/16/2016	9:55 AM	77.95	78.08	77.81	77.81	18700
2/16/2016	9:56 AM	77.9162	78	77.9117	77.93	8920
2/16/2016	9:57 AM	77.92	77.956	77.85	77.943	17338
2/16/2016	9:58 AM	78.0547	78.096	77.9	77.93	18190
2/16/2016	9:59 AM	78.065	78.13	78.004	78.01	5340
2/16/2016	10:00 AM	77.93	78.14	77.93	78.11	11354
2/16/2016	10:01 AM	78.16	78.16	77.89	77.97	10782
2/16/2016	10:02 AM	78.186	78.286	78.12	78.21	17915
2/16/2016	10:03 AM	78.13	78.31	77.97	78.21	33690
2/16/2016	10:04 AM	77.544	78.15	77.544	78.09	28965
2/16/2016	10:05 AM	77.41	77.59	77.41	77.56	26977
2/16/2016	10:06 AM	77.405	77.45	77.2466	77.408	34458
2/16/2016	10:07 AM	77.3	77.429	77.29	77.35	18207
2/16/2016	10:08 AM	77.4	77.47	77.26	77.26	20484
2/16/2016	10:09 AM	77.34	77.4699	77.3045	77.4137	20109
2/16/2016	10:10 AM	77.3466	77.3972	77.17	77.32	21619
2/16/2016	10:11 AM	77.4388	77.47	77.33	77.38	11301
2/16/2016	10:12 AM	77.54	77.575	77.35	77.4428	16938
2/16/2016	10:13 AM	77.7034	77.78	77.57	77.59	10275
2/16/2016	10:14 AM	77.73	77.82	77.68	77.68	8810
2/16/2016	10:15 AM	77.84	77.878	77.786	77.8	6797
2/16/2016	10:16 AM	77.79	77.823	77.72	77.823	18451
2/16/2016	10:17 AM	78.02	78.09	77.79	77.79	23363
2/16/2016	10:18 AM	78.03	78.07	77.9821	77.9895	9460
2/16/2016	10:19 AM	77.9275	78.057	77.8564	78.0499	5350
2/16/2016	10:20 AM	77.75	77.96	77.75	77.92	7272
2/16/2016	10:21 AM	77.82	77.82	77.6769	77.73	17340
2/16/2016	10:22 AM	77.89	77.936	77.8074	77.8074	10845
2/16/2016	10:23 AM	77.71	77.854	77.71	77.854	10586
2/16/2016	10:24 AM	77.95	77.9634	77.6596	77.6596	14805
2/16/2016	10:25 AM	77.752	77.93	77.752	77.91	13812
2/16/2016	10:26 AM	77.46	77.7	77.46	77.7	4731
2/16/2016	10:27 AM	77.4	77.52	77.4	77.47	32738
2/16/2016	10:28 AM	77.5	77.65	77.3701	77.3701	7059
2/16/2016	10:29 AM	77.43	77.52	77.3703	77.5	12529
2/16/2016	10:30 AM	77.42	77.47	77.35	77.41	6638
2/16/2016	10:31 AM	77.27	77.53	77.2	77.43	15002
2/16/2016	10:32 AM	77.44	77.511	77.21	77.21	10760
2/16/2016	10:33 AM	77.42	77.455	77.36	77.36	4893
2/16/2016	10:34 AM	77.6297	77.68	77.455	77.46	10625
2/16/2016	10:35 AM	77.8575	77.9	77.69	77.69	3947
2/16/2016	10:36 AM	77.9934	78.01	77.83	77.88	19560
2/16/2016	10:37 AM	77.8111	78.0356	77.8	78.02	15645
2/16/2016	10:38 AM	77.81	77.81	77.67	77.77	2350
2/16/2016	10:39 AM	77.7593	77.92	77.7593	77.77	3920
2/16/2016	10:40 AM	77.8401	77.85	77.81	77.81	900
2/16/2016	10:41 AM	77.95	77.95	77.75	77.81	2165
2/16/2016	10:42 AM	78.08	78.08	77.933	77.96	28110
2/16/2016	10:43 AM	77.93	78.15	77.93	78.09	28307
2/16/2016	10:44 AM	77.823	77.93	77.7933	77.93	9100
2/16/2016	10:45 AM	78.01	78.03	77.885	77.885	1500
2/16/2016	10:46 AM	78.05	78.05	77.9568	78	8668
2/16/2016	10:47 AM	78.0154	78.08	77.92	78.07	7963
2/16/2016	10:48 AM	78.0601	78.1	77.98	77.98	12100
2/16/2016	10:49 AM	77.93	78.1	77.903	78.1	4713
2/16/2016	10:50 AM	77.92	77.95	77.91	77.93	2900
2/16/2016	10:51 AM	77.76	77.82	77.76	77.81	7316
2/16/2016	10:52 AM	77.835	77.835	77.75	77.81	5900
2/16/2016	10:53 AM	77.72	77.8	77.66	77.78	6025
2/16/2016	10:54 AM	77.39	77.62	77.39	77.62	37092
2/16/2016	10:55 AM	77.4101	77.44	77.4	77.4	4616
2/16/2016	10:56 AM	77.3852	77.4204	77.33	77.4	14078
2/16/2016	10:57 AM	77.2811	77.375	77.2811	77.375	1202
2/16/2016	10:58 AM	77.12	77.284	77.0801	77.26	29048
2/16/2016	10:59 AM	77.1497	77.1858	77.0614	77.11	9489
2/16/2016	11:00 AM	77.0901	77.2599	77.0901	77.15	2624
2/16/2016	11:01 AM	77.409	77.409	77.1028	77.1028	4040
2/16/2016	11:02 AM	77.44	77.44	77.36	77.37	4000
2/16/2016	11:03 AM	77.25	77.43	77.25	77.428	9770
2/16/2016	11:04 AM	77.15	77.2999	77.15	77.2935	5601
2/16/2016	11:05 AM	77.2497	77.304	77.17	77.17	7700
2/16/2016	11:06 AM	76.72	77.11	76.62	77.11	47684
2/16/2016	11:07 AM	76.58	76.787	76.55	76.76	15130
2/16/2016	11:08 AM	76.69	76.71	76.45	76.53	25870
2/16/2016	11:09 AM	76.65	76.7033	76.636	76.678	9384
2/16/2016	11:10 AM	76.662	76.784	76.62	76.65	4520
2/16/2016	11:11 AM	76.5425	76.6	76.46	76.6	9426
2/16/2016	11:12 AM	76.527	76.527	76.37	76.4708	22638
2/16/2016	11:13 AM	76.66	76.66	76.4799	76.5037	24215
2/16/2016	11:14 AM	76.667	76.667	76.55	76.5799	4095
2/16/2016	11:15 AM	76.63	76.63	76.54	76.55	10968
2/16/2016	11:16 AM	76.62	76.72	76.563	76.563	16168
2/16/2016	11:17 AM	76.64	76.64	76.4801	76.59	19797
2/16/2016	11:18 AM	76.6	76.75	76.49	76.5	11536
2/16/2016	11:19 AM	76.77	76.826	76.6199	76.64	17349
2/16/2016	11:20 AM	77.026	77.026	76.7633	76.7633	20478
2/16/2016	11:21 AM	77.09	77.09	76.97	77.01	14065
2/16/2016	11:22 AM	77.1416	77.18	77.1	77.1	12533
2/16/2016	11:23 AM	77.0122	77.164	77.0122	77.164	5807
2/16/2016	11:24 AM	77.063	77.11	76.99	77.03	18185
2/16/2016	11:25 AM	76.95	77.1	76.9	77.0298	10953
2/16/2016	11:26 AM	77.15	77.18	76.9923	77.01	7200
2/16/2016	11:27 AM	77.02	77.09	77.01	77.0501	1399
2/16/2016	11:28 AM	77.0897	77.1	76.99	76.99	3480
2/16/2016	11:29 AM	76.92	77.08	76.88	77.04	25897
2/16/2016	11:30 AM	77.0173	77.02	76.95	76.95	9353
2/16/2016	11:31 AM	77.13	77.15	77.0434	77.0434	11167
2/16/2016	11:32 AM	77.4694	77.489	77.08	77.08	45993
2/16/2016	11:33 AM	77.4101	77.55	77.41	77.5	17599
2/16/2016	11:34 AM	77.328	77.41	77.3084	77.41	3112
2/16/2016	11:35 AM	77.4	77.4	77.2601	77.285	4388
2/16/2016	11:36 AM	77.32	77.44	77.27	77.44	8959
2/16/2016	11:37 AM	77.37	77.4375	77.32	77.36	5800
2/16/2016	11:38 AM	77.51	77.51	77.29	77.29	2282
2/16/2016	11:39 AM	77.57	77.63	77.47	77.4804	13358
2/16/2016	11:40 AM	77.6	77.61	77.57	77.59	12058
2/16/2016	11:41 AM	77.42	77.62	77.42	77.62	5754
2/16/2016	11:42 AM	77.431	77.48	77.4	77.46	18660
2/16/2016	11:43 AM	77.51	77.51	77.45	77.48	1353
2/16/2016	11:44 AM	77.64	77.64	77.55	77.55	21390
2/16/2016	11:45 AM	77.64	77.68	77.58	77.65	1200
2/16/2016	11:46 AM	77.64	77.659	77.6051	77.6051	737
2/16/2016	11:47 AM	77.605	77.7	77.605	77.68	1814
2/16/2016	11:48 AM	77.52	77.58	77.52	77.5799	3492
2/16/2016	11:49 AM	77.63	77.66	77.58	77.58	3100
2/16/2016	11:50 AM	77.55	77.6113	77.5097	77.59	3428
2/16/2016	11:51 AM	77.5	77.63	77.5	77.63	4760
2/16/2016	11:52 AM	77.4117	77.51	77.4117	77.4828	5845
2/16/2016	11:53 AM	77.5847	77.59	77.43	77.43	6965
2/16/2016	11:54 AM	77.85	77.85	77.65	77.65	32418
2/16/2016	11:55 AM	77.825	77.8812	77.82	77.85	6922
2/16/2016	11:56 AM	77.84	77.87	77.81	77.84	4713
2/16/2016	11:57 AM	77.9	77.9	77.81	77.81	14300
2/16/2016	11:58 AM	77.866	77.99	77.85	77.8801	22154
2/16/2016	11:59 AM	78	78	77.8474	77.8474	15063
2/16/2016	12:00 PM	78.0712	78.13	77.948	77.99	32022
2/16/2016	12:01 PM	77.9887	78.12	77.9887	78.1	15043
2/16/2016	12:02 PM	78.151	78.2	77.97	77.9886	90136
2/16/2016	12:03 PM	78.4968	78.5	78.1466	78.1466	124196
2/16/2016	12:04 PM	78.4	78.5	78.3	78.5	13752
2/16/2016	12:05 PM	78.39	78.4	78.35	78.35	6797
2/16/2016	12:06 PM	78.383	78.45	78.31	78.4	26016
2/16/2016	12:07 PM	78.2472	78.3999	78.22	78.33	18083
2/16/2016	12:08 PM	78.27	78.37	78.26	78.29	11800
2/16/2016	12:09 PM	78.198	78.276	78.14	78.276	13326
2/16/2016	12:10 PM	78.13	78.2143	78.11	78.2143	10751
2/16/2016	12:11 PM	77.974	78.21	77.974	78.17	35601
2/16/2016	12:12 PM	78.08	78.08	78	78	8195
2/16/2016	12:13 PM	78.0343	78.1	78.03	78.1	8325
2/16/2016	12:14 PM	78.01	78.079	78.01	78.0201	1558
2/16/2016	12:15 PM	78.02	78.02	77.97	78.01	4610
2/16/2016	12:16 PM	78.08	78.09	77.995	78.02	3741
2/16/2016	12:17 PM	78.1	78.1	77.98	78.01	4558
2/16/2016	12:18 PM	78.21	78.23	78.1292	78.14	21125
2/16/2016	12:19 PM	78.05	78.25	78.03	78.25	3753
2/16/2016	12:20 PM	78.06	78.1	78.05	78.0624	650
2/16/2016	12:21 PM	78.14	78.18	78.04	78.04	4555
2/16/2016	12:22 PM	78.19	78.22	78.17	78.18	4810
2/16/2016	12:23 PM	78.31	78.32	78.18	78.2282	41729
2/16/2016	12:24 PM	78.3	78.32	78.2001	78.28	6269
2/16/2016	12:25 PM	78.31	78.33	78.26	78.26	7050
2/16/2016	12:26 PM	78.29	78.38	78.26	78.26	35176
2/16/2016	12:27 PM	78.22	78.2998	78.18	78.2998	4722
2/16/2016	12:28 PM	78.21	78.253	78.2	78.24	1821
2/16/2016	12:29 PM	78.24	78.27	78.1901	78.1901	8193
2/16/2016	12:30 PM	78.21	78.28	78.17	78.26	7839
2/16/2016	12:31 PM	78.3	78.3432	78.23	78.23	2120
2/16/2016	12:32 PM	78.33	78.33	78.28	78.28	2600
2/16/2016	12:33 PM	78.23	78.23	78.2	78.23	520
2/16/2016	12:34 PM	78.23	78.23	78.16	78.19	2075
2/16/2016	12:35 PM	78.17	78.25	78.1309	78.25	3950
2/16/2016	12:36 PM	78.134	78.24	78.12	78.16	4923
2/16/2016	12:37 PM	78.14	78.22	78.14	78.19	1300
2/16/2016	12:38 PM	78.09	78.1534	78.09	78.15	5500
2/16/2016	12:39 PM	78.02	78.1282	78.013	78.11	8555
2/16/2016	12:40 PM	78.012	78.012	77.98	78	4376
2/16/2016	12:41 PM	77.85	78.03	77.8299	78.03	8465
2/16/2016	12:42 PM	77.81	77.87	77.81	77.8544	10233
2/16/2016	12:43 PM	77.877	77.877	77.86	77.87	1575
2/16/2016	12:44 PM	77.9242	77.98	77.86	77.86	9429
2/16/2016	12:45 PM	77.85	77.9699	77.85	77.9699	4178
2/16/2016	12:46 PM	77.9356	77.9356	77.86	77.86	4361
2/16/2016	12:47 PM	78.04	78.07	77.92	77.9499	5671
2/16/2016	12:48 PM	78.08	78.1	78.0499	78.0499	1900
2/16/2016	12:49 PM	78.12	78.1299	78.09	78.09	7266
2/16/2016	12:50 PM	78.12	78.125	78.12	78.125	250
2/16/2016	12:51 PM	78.03	78.11	78	78.11	17426
2/16/2016	12:52 PM	78.12	78.12	78.08	78.0834	1200
2/16/2016	12:53 PM	78.21	78.21	78.062	78.1452	5500
2/16/2016	12:54 PM	78.43	78.43	78.22	78.22	8906
2/16/2016	12:55 PM	78.55	78.57	78.4	78.4	48581
2/16/2016	12:56 PM	78.59	78.59	78.474	78.5601	12630
2/16/2016	12:57 PM	78.592	78.67	78.58	78.58	42296
2/16/2016	12:58 PM	78.57	78.6098	78.55	78.6	7810
2/16/2016	12:59 PM	78.51	78.65	78.5	78.57	15490
2/16/2016	1:00 PM	78.59	78.6299	78.53	78.5399	8903
2/16/2016	1:01 PM	78.64	78.64	78.57	78.627	12581
2/16/2016	1:02 PM	78.7	78.723	78.67	78.68	30254
2/16/2016	1:03 PM	78.688	78.72	78.632	78.68	10150
2/16/2016	1:04 PM	78.74	78.74	78.6888	78.71	7099
2/16/2016	1:05 PM	78.78	78.78	78.72	78.72	24049
2/16/2016	1:06 PM	78.88	78.89	78.61	78.77	94550
2/16/2016	1:07 PM	78.8493	78.92	78.8	78.85	19779
2/16/2016	1:08 PM	78.7801	78.8	78.71	78.8	7840
2/16/2016	1:09 PM	78.6961	78.73	78.66	78.73	10415
2/16/2016	1:10 PM	78.7	78.7199	78.6466	78.7	7745
2/16/2016	1:11 PM	78.81	78.85	78.7175	78.7175	18280
2/16/2016	1:12 PM	78.83	78.88	78.783	78.79	15822
2/16/2016	1:13 PM	78.7	78.7884	78.7	78.78	4650
2/16/2016	1:14 PM	78.67	78.74	78.645	78.7	3054
2/16/2016	1:15 PM	78.664	78.76	78.62	78.69	3027
2/16/2016	1:16 PM	78.7855	78.7855	78.68	78.71	5975
2/16/2016	1:17 PM	78.79	78.81	78.74	78.79	6700
2/16/2016	1:18 PM	78.866	78.9	78.77	78.8	11946
2/16/2016	1:19 PM	78.8958	78.94	78.86	78.88	16406
2/16/2016	1:20 PM	78.96	79	78.903	78.903	48346
2/16/2016	1:21 PM	78.99	78.99	78.82	78.98	27290
2/16/2016	1:22 PM	78.92	79	78.92	78.99	21593
2/16/2016	1:23 PM	78.791	78.9199	78.791	78.9199	4080
2/16/2016	1:24 PM	78.89	78.92	78.75	78.7799	7900
2/16/2016	1:25 PM	78.86	78.9	78.85	78.89	18443
2/16/2016	1:26 PM	78.9099	78.9099	78.8301	78.8301	15291
2/16/2016	1:27 PM	78.89	78.98	78.8566	78.89	25319
2/16/2016	1:28 PM	78.79	78.86	78.79	78.82	6800
2/16/2016	1:29 PM	78.685	78.77	78.67	78.77	4774
2/16/2016	1:30 PM	78.7	78.7	78.66	78.665	4600
2/16/2016	1:31 PM	78.531	78.75	78.52	78.67	10023
2/16/2016	1:32 PM	78.6712	78.7	78.6	78.6	6012
2/16/2016	1:33 PM	78.69	78.73	78.66	78.71	5200
2/16/2016	1:34 PM	78.62	78.72	78.61	78.65	7180
2/16/2016	1:35 PM	78.62	78.62	78.57	78.58	5300
2/16/2016	1:36 PM	78.62	78.62	78.5655	78.6001	2370
2/16/2016	1:37 PM	78.68	78.69	78.52	78.64	4035
2/16/2016	1:38 PM	78.54	78.6052	78.54	78.6052	5400
2/16/2016	1:39 PM	78.5872	78.6266	78.57	78.6	4350
2/16/2016	1:40 PM	78.505	78.59	78.4801	78.59	4064
2/16/2016	1:41 PM	78.49	78.53	78.47	78.49	16686
2/16/2016	1:42 PM	78.51	78.55	78.48	78.4956	5500
2/16/2016	1:43 PM	78.6399	78.6399	78.511	78.53	3690
2/16/2016	1:44 PM	78.54	78.61	78.5117	78.61	5951
2/16/2016	1:45 PM	78.5755	78.6	78.55	78.56	1450
2/16/2016	1:46 PM	78.51	78.53	78.49	78.53	1800
2/16/2016	1:47 PM	78.52	78.52	78.49	78.49	1215
2/16/2016	1:48 PM	78.5399	78.5399	78.5	78.5	883
2/16/2016	1:49 PM	78.511	78.54	78.51	78.54	3080
2/16/2016	1:50 PM	78.54	78.57	78.5	78.54	4600
2/16/2016	1:51 PM	78.62	78.62	78.5746	78.58	800
2/16/2016	1:52 PM	78.6162	78.64	78.6162	78.629	3273
2/16/2016	1:53 PM	78.71	78.71	78.63	78.64	6283
2/16/2016	1:54 PM	78.828	78.83	78.7399	78.7399	7720
2/16/2016	1:55 PM	78.79	78.87	78.78	78.83	21607
2/16/2016	1:56 PM	78.73	78.78	78.73	78.77	1327
2/16/2016	1:57 PM	78.79	78.8156	78.78	78.79	900
2/16/2016	1:58 PM	78.81	78.889	78.75	78.8	5485
2/16/2016	1:59 PM	78.76	78.81	78.74	78.81	5020
2/16/2016	2:00 PM	78.8	78.8	78.77	78.77	200
2/16/2016	2:01 PM	78.88	78.89	78.81	78.81	6718
2/16/2016	2:02 PM	78.95	78.95	78.87	78.88	30281
2/16/2016	2:03 PM	79.11	79.11	78.94	78.95	84169
2/16/2016	2:04 PM	79.07	79.13	78.95	79.12	15769
2/16/2016	2:05 PM	79.06	79.08	79.06	79.07	1400
2/16/2016	2:06 PM	79.0499	79.13	79.0499	79.07	15701
2/16/2016	2:07 PM	78.86	79.02	78.86	79.02	4865
2/16/2016	2:08 PM	78.87	78.87	78.72	78.7942	10050
2/16/2016	2:09 PM	78.94	78.9498	78.78	78.78	4810
2/16/2016	2:10 PM	78.8613	78.93	78.8152	78.93	3350
2/16/2016	2:11 PM	79.08	79.09	78.85	78.85	9113
2/16/2016	2:12 PM	79.0755	79.15	79.0396	79.11	12393
2/16/2016	2:13 PM	79.1072	79.13	79.06	79.08	3231
2/16/2016	2:14 PM	79.0576	79.1	79.02	79.1	5300
2/16/2016	2:15 PM	78.93	79.09	78.93	79	6725
2/16/2016	2:16 PM	78.96	79.01	78.93	78.94	2300
2/16/2016	2:17 PM	79.12	79.13	79.06	79.06	6890
2/16/2016	2:18 PM	79	79.06	78.97	79.06	5397
2/16/2016	2:19 PM	78.89	79	78.89	79	10780
2/16/2016	2:20 PM	78.98	78.98	78.88	78.893	2600
2/16/2016	2:21 PM	78.98	79.08	78.98	79	2391
2/16/2016	2:22 PM	79.07	79.1	78.99	78.997	5626
2/16/2016	2:23 PM	79.08	79.0895	78.9401	79	4980
2/16/2016	2:24 PM	78.9921	79.12	78.9921	79.06	6818
2/16/2016	2:25 PM	79.05	79.07	79.05	79.07	4800
2/16/2016	2:26 PM	79.02	79.06	79	79.02	7671
2/16/2016	2:27 PM	78.74	78.95	78.72	78.95	27969
2/16/2016	2:28 PM	78.8	78.84	78.71	78.71	5747
2/16/2016	2:29 PM	78.9296	78.97	78.86	78.86	8077
2/16/2016	2:30 PM	79.1	79.12	78.9166	78.9166	27403
2/16/2016	2:31 PM	79.19	79.19	79.0401	79.1	47299
2/16/2016	2:32 PM	79.1337	79.22	79.0901	79.2	46380
2/16/2016	2:33 PM	79.1998	79.2155	79.15	79.15	4900
2/16/2016	2:34 PM	79.05	79.14	79.031	79.14	7424
2/16/2016	2:35 PM	78.9888	79.09	78.9888	79.09	1855
2/16/2016	2:36 PM	79.01	79.0899	78.98	78.98	11052
2/16/2016	2:37 PM	78.9201	79.03	78.8801	78.9801	9727
2/16/2016	2:38 PM	78.8	78.9	78.8	78.9	5440
2/16/2016	2:39 PM	78.73	78.8	78.695	78.8	27871
2/16/2016	2:40 PM	78.74	78.78	78.7	78.73	4510
2/16/2016	2:41 PM	78.86	78.8742	78.79	78.8	9017
2/16/2016	2:42 PM	78.77	78.88	78.76	78.85	4600
2/16/2016	2:43 PM	78.816	78.816	78.75	78.8	1100
2/16/2016	2:44 PM	78.8	78.84	78.72	78.84	6153
2/16/2016	2:45 PM	78.83	78.91	78.82	78.8201	2697
2/16/2016	2:46 PM	78.866	78.89	78.82	78.83	12500
2/16/2016	2:47 PM	78.77	78.81	78.72	78.81	6550
2/16/2016	2:48 PM	78.733	78.82	78.733	78.8	2099
2/16/2016	2:49 PM	78.768	78.86	78.768	78.792	1600
2/16/2016	2:50 PM	78.85	78.85	78.76	78.83	2620
2/16/2016	2:51 PM	78.76	78.9	78.76	78.87	17200
2/16/2016	2:52 PM	78.7458	78.81	78.7458	78.8	4400
2/16/2016	2:53 PM	78.82	78.89	78.8	78.8	3276
2/16/2016	2:54 PM	78.79	78.83	78.79	78.83	200
2/16/2016	2:55 PM	78.63	78.7848	78.61	78.7848	20285
2/16/2016	2:56 PM	78.71	78.74	78.65	78.67	2700
2/16/2016	2:57 PM	78.71	78.78	78.7	78.73	1920
2/16/2016	2:58 PM	78.75	78.7763	78.71	78.7372	3351
2/16/2016	2:59 PM	78.8	78.8	78.76	78.76	4764
2/16/2016	3:00 PM	78.81	78.84	78.78	78.82	3408
2/16/2016	3:01 PM	78.8	78.93	78.8	78.85	8600
2/16/2016	3:02 PM	78.8514	78.87	78.83	78.85	2100
2/16/2016	3:03 PM	78.85	78.9	78.84	78.88	4375
2/16/2016	3:04 PM	78.925	78.925	78.88	78.91	4700
2/16/2016	3:05 PM	78.81	78.91	78.7542	78.88	6500
2/16/2016	3:06 PM	78.81	78.84	78.75	78.8	9787
2/16/2016	3:07 PM	78.56	78.7892	78.53	78.7766	23419
2/16/2016	3:08 PM	78.627	78.6297	78.5	78.53	78645
2/16/2016	3:09 PM	78.59	78.6398	78.54	78.59	50150
2/16/2016	3:10 PM	78.55	78.59	78.52	78.59	69353
2/16/2016	3:11 PM	78.532	78.5802	78.5	78.52	80267
2/16/2016	3:12 PM	78.6	78.63	78.53	78.53	25029
2/16/2016	3:13 PM	78.52	78.58	78.42	78.58	187280
2/16/2016	3:14 PM	78.5812	78.5812	78.521	78.53	40910
2/16/2016	3:15 PM	78.87	78.87	78.61	78.6397	10239
2/16/2016	3:16 PM	78.98	79.01	78.88	78.88	30924
2/16/2016	3:17 PM	78.88	78.98	78.88	78.97	2605
2/16/2016	3:18 PM	78.937	78.95	78.91	78.94	5300
2/16/2016	3:19 PM	78.88	78.91	78.81	78.91	3558
2/16/2016	3:20 PM	78.86	78.86	78.8388	78.8388	500
2/16/2016	3:21 PM	78.93	78.94	78.88	78.88	6530
2/16/2016	3:22 PM	78.95	78.9799	78.94	78.97	2067
2/16/2016	3:23 PM	78.92	78.95	78.88	78.95	4550
2/16/2016	3:24 PM	79	79	78.9281	78.9281	930
2/16/2016	3:25 PM	78.91	79.02	78.91	78.99	4914
2/16/2016	3:26 PM	78.96	78.9681	78.89	78.91	3600
2/16/2016	3:27 PM	79.014	79.05	78.97	78.99	30385
2/16/2016	3:28 PM	79.01	79.06	79	79.036	2750
2/16/2016	3:29 PM	79.01	79.0386	79	79.0386	2742
2/16/2016	3:30 PM	79.07	79.09	79.012	79.012	22434
2/16/2016	3:31 PM	79.01	79.11	79.01	79.07	17045
2/16/2016	3:32 PM	78.97	79	78.93	78.9345	16864
2/16/2016	3:33 PM	79	79.01	78.95	78.97	32686
2/16/2016	3:34 PM	79.04	79.05	79	79.01	8274
2/16/2016	3:35 PM	79.09	79.1	79.03	79.04	19045
2/16/2016	3:36 PM	78.9595	79.1	78.95	79.1	34697
2/16/2016	3:37 PM	78.98	79	78.93	78.95	4225
2/16/2016	3:38 PM	79.0201	79.07	78.96	78.96	3609
2/16/2016	3:39 PM	78.8501	79.08	78.85	79.054	12603
2/16/2016	3:40 PM	78.8369	78.88	78.805	78.85	2652
2/16/2016	3:41 PM	78.72	78.85	78.702	78.85	67756
2/16/2016	3:42 PM	78.751	78.81	78.68	78.7	39287
2/16/2016	3:43 PM	78.95	78.96	78.77	78.77	3446
2/16/2016	3:44 PM	78.96	79	78.94	79	4851
2/16/2016	3:45 PM	78.96	79.03	78.96	78.99	20855
2/16/2016	3:46 PM	78.64	78.92	78.62	78.92	87552
2/16/2016	3:47 PM	78.556	78.64	78.5	78.62	68569
2/16/2016	3:48 PM	78.71	78.71	78.5558	78.57	9366
2/16/2016	3:49 PM	78.79	78.8	78.69	78.72	12411
2/16/2016	3:50 PM	78.88	78.88	78.72	78.81	31171
2/16/2016	3:51 PM	78.87	78.98	78.81	78.95	18704
2/16/2016	3:52 PM	78.97	79	78.858	78.91	21101
2/16/2016	3:53 PM	79.08	79.08	78.97	78.98	26402
2/16/2016	3:54 PM	79.13	79.142	79.06	79.0601	28161
2/16/2016	3:55 PM	79.28	79.3	79.06	79.12	37990
2/16/2016	3:56 PM	79.15	79.31	79.12	79.3	32466
2/16/2016	3:57 PM	79.205	79.22	79.13	79.147	20600
2/16/2016	3:58 PM	79.233	79.26	79.19	79.21	18603
2/16/2016	3:59 PM	79.2	79.31	79.2	79.27	20274
2/16/2016	4:00 PM	79.32	79.32	79.18	79.2	85371
2/17/2016	9:31 AM	81.4	81.45	81.19	81.29	50199
2/17/2016	9:32 AM	81.25	81.55	81.16	81.49	75295
2/17/2016	9:33 AM	81.6901	81.766	81.216	81.22	77283
2/17/2016	9:34 AM	81.4615	81.65	81.366	81.63	60998
2/17/2016	9:35 AM	81.61	81.63	81.4723	81.51	38713
2/17/2016	9:36 AM	81.65	81.82	81.44	81.74	46860
2/17/2016	9:37 AM	81.5648	81.82	81.5648	81.592	30806
2/17/2016	9:38 AM	81.47	81.6	81.47	81.595	12598
2/17/2016	9:39 AM	81.35	81.56	81.31	81.505	11691
2/17/2016	9:40 AM	81.3389	81.43	81.331	81.39	10379
2/17/2016	9:41 AM	81.36	81.63	81.314	81.35	41575
2/17/2016	9:42 AM	80.9975	81.37	80.94	81.339	62274
2/17/2016	9:43 AM	80.87	81.1102	80.87	80.9988	43147
2/17/2016	9:44 AM	80.8999	80.97	80.816	80.89	37775
2/17/2016	9:45 AM	80.81	80.934	80.7	80.85	28118
2/17/2016	9:46 AM	81	81.12	80.89	80.91	26432
2/17/2016	9:47 AM	80.75	81	80.75	80.96	13413
2/17/2016	9:48 AM	80.6904	80.915	80.62	80.87	25978
2/17/2016	9:49 AM	80.96	80.99	80.65	80.6701	36351
2/17/2016	9:50 AM	81.0001	81.06	80.79	80.9	16270
2/17/2016	9:51 AM	80.81	81.15	80.81	81.03	20135
2/17/2016	9:52 AM	80.69	80.92	80.6	80.8	23664
2/17/2016	9:53 AM	80.94	80.94	80.65	80.6565	10115
2/17/2016	9:54 AM	81.1928	81.2	80.905	80.905	60833
2/17/2016	9:55 AM	81.1812	81.33	81.15	81.2164	31709
2/17/2016	9:56 AM	81.27	81.37	81.22	81.22	25662
2/17/2016	9:57 AM	81.5	81.5	81.27	81.274	47511
2/17/2016	9:58 AM	81.738	81.74	81.44	81.4725	92320
2/17/2016	9:59 AM	81.6726	81.726	81.6	81.71	16711
2/17/2016	10:00 AM	81.688	81.72	81.59	81.6774	10862
2/17/2016	10:01 AM	81.8948	82	81.69	81.69	128210
2/17/2016	10:02 AM	81.99	82.0001	81.83	81.916	29373
2/17/2016	10:03 AM	81.8466	82.01	81.72	81.98	23805
2/17/2016	10:04 AM	81.69	81.82	81.64	81.8099	5870
2/17/2016	10:05 AM	81.762	81.7944	81.62	81.66	14793
2/17/2016	10:06 AM	82.08	82.15	81.81	81.81	57503
2/17/2016	10:07 AM	81.97	82.0792	81.905	82.03	16423
2/17/2016	10:08 AM	81.992	81.992	81.8	81.96	18190
2/17/2016	10:09 AM	82.11	82.11	81.9	82.02	11831
2/17/2016	10:10 AM	82.04	82.18	82.01	82.12	29619
2/17/2016	10:11 AM	82.1538	82.1538	81.981	81.991	19936
2/17/2016	10:12 AM	82.337	82.38	82.1366	82.1366	97335
2/17/2016	10:13 AM	82.38	82.4	82.3	82.3652	28187
2/17/2016	10:14 AM	82.46	82.46	82.32	82.3748	36695
2/17/2016	10:15 AM	82.49	82.549	82.45	82.466	43748
2/17/2016	10:16 AM	82.49	82.546	82.43	82.52	35825
2/17/2016	10:17 AM	82.55	82.55	82.441	82.5	8506
2/17/2016	10:18 AM	82.59	82.63	82.46	82.5499	35373
2/17/2016	10:19 AM	82.711	82.74	82.55	82.55	35856
2/17/2016	10:20 AM	82.76	82.76	82.651	82.725	14563
2/17/2016	10:21 AM	82.8599	82.86	82.72	82.76	69482
2/17/2016	10:22 AM	82.79	82.9	82.79	82.84	14018
2/17/2016	10:23 AM	82.8052	82.82	82.71	82.78	18484
2/17/2016	10:24 AM	83.07	83.1	82.8501	82.86	88733
2/17/2016	10:25 AM	82.989	83.1	82.95	83.04	21198
2/17/2016	10:26 AM	82.883	83.02	82.87	82.96	12694
2/17/2016	10:27 AM	82.93	83.03	82.9	82.92	24470
2/17/2016	10:28 AM	82.9585	83.0499	82.92	82.98	31753
2/17/2016	10:29 AM	82.9777	83.03	82.88	82.958	8900
2/17/2016	10:30 AM	83.32	83.33	82.983	82.983	82610
2/17/2016	10:31 AM	83.15	83.37	83.15	83.3348	26168
2/17/2016	10:32 AM	83.38	83.38	83.15	83.15	29257
2/17/2016	10:33 AM	83.21	83.31	83.12	83.31	25287
2/17/2016	10:34 AM	83.2	83.23	83.12	83.21	4456
2/17/2016	10:35 AM	83.2	83.27	83.12	83.16	19405
2/17/2016	10:36 AM	83.3399	83.34	83.2	83.22	6230
2/17/2016	10:37 AM	83.13	83.34	83.12	83.31	18122
2/17/2016	10:38 AM	83.2	83.25	83.144	83.2	7082
2/17/2016	10:39 AM	83.1	83.31	83.1	83.24	22534
2/17/2016	10:40 AM	83.05	83.1875	83.02	83.14	36024
2/17/2016	10:41 AM	83.0493	83.11	83	83.11	32292
2/17/2016	10:42 AM	82.8701	83.06	82.85	83.06	25888
2/17/2016	10:43 AM	83.011	83.011	82.9	82.9	4539
2/17/2016	10:44 AM	83.15	83.23	83.066	83.0668	55951
2/17/2016	10:45 AM	83.17	83.19	83.06	83.17	9168
2/17/2016	10:46 AM	83.18	83.21	83.1108	83.2	47063
2/17/2016	10:47 AM	83.0199	83.24	83.0199	83.2	15942
2/17/2016	10:48 AM	83.1399	83.14	82.98	83	17537
2/17/2016	10:49 AM	83.3	83.3	83.1523	83.1748	13305
2/17/2016	10:50 AM	83.2699	83.3	83.2	83.29	19100
2/17/2016	10:51 AM	83.1099	83.34	83.09	83.26	43055
2/17/2016	10:52 AM	83.09	83.21	83.06	83.11	10252
2/17/2016	10:53 AM	83.18	83.21	83.07	83.105	10989
2/17/2016	10:54 AM	83.274	83.29	83.1999	83.1999	6285
2/17/2016	10:55 AM	83.29	83.33	83.25	83.307	28251
2/17/2016	10:56 AM	83.36	83.36	83.23	83.3	23545
2/17/2016	10:57 AM	83.41	83.44	83.33	83.3301	44080
2/17/2016	10:58 AM	83.48	83.5	83.36	83.41	42418
2/17/2016	10:59 AM	83.48	83.53	83.45	83.4859	34867
2/17/2016	11:00 AM	83.4	83.56	83.4	83.52	19290
2/17/2016	11:01 AM	83.27	83.35	83.17	83.35	19454
2/17/2016	11:02 AM	83.34	83.3535	83.32	83.32	1920
2/17/2016	11:03 AM	83.4099	83.4199	83.32	83.34	3287
2/17/2016	11:04 AM	83.449	83.45	83.39	83.3905	10752
2/17/2016	11:05 AM	83.5	83.5	83.43	83.44	2509
2/17/2016	11:06 AM	83.49	83.67	83.474	83.48	24260
2/17/2016	11:07 AM	83.5311	83.54	83.35	83.36	8055
2/17/2016	11:08 AM	83.57	83.57	83.465	83.465	3070
2/17/2016	11:09 AM	83.38	83.622	83.34	83.622	21705
2/17/2016	11:10 AM	83.3099	83.4199	83.253	83.4199	16470
2/17/2016	11:11 AM	83.33	83.35	83.28	83.292	2713
2/17/2016	11:12 AM	83.32	83.39	83.31	83.37	6012
2/17/2016	11:13 AM	83.221	83.32	83.1901	83.32	13088
2/17/2016	11:14 AM	83.08	83.24	83.06	83.218	34415
2/17/2016	11:15 AM	83.0201	83.1	83.02	83.08	27176
2/17/2016	11:16 AM	83.13	83.13	83.02	83.02	11938
2/17/2016	11:17 AM	83.2309	83.25	83.07	83.11	14672
2/17/2016	11:18 AM	83.1658	83.21	83	83.21	13277
2/17/2016	11:19 AM	83.04	83.15	83.034	83.15	2450
2/17/2016	11:20 AM	83.07	83.07	82.98	83.02	9911
2/17/2016	11:21 AM	83.032	83.12	83.01	83.09	7214
2/17/2016	11:22 AM	83.03	83.15	83.03	83.06	5955
2/17/2016	11:23 AM	82.9899	83.02	82.98	83	4115
2/17/2016	11:24 AM	83.05	83.05	83.02	83.03	900
2/17/2016	11:25 AM	83.1	83.14	83.04	83.04	12450
2/17/2016	11:26 AM	83.2589	83.29	83.0701	83.09	15245
2/17/2016	11:27 AM	83.2201	83.2599	83.13	83.23	3745
2/17/2016	11:28 AM	83.24	83.28	83.22	83.26	17796
2/17/2016	11:29 AM	83.31	83.35	83.25	83.29	12342
2/17/2016	11:30 AM	83.3	83.3689	83.21	83.34	7200
2/17/2016	11:31 AM	83.3367	83.37	83.2601	83.29	8095
2/17/2016	11:32 AM	83.54	83.55	83.39	83.39	5900
2/17/2016	11:33 AM	83.55	83.588	83.4558	83.475	6416
2/17/2016	11:34 AM	83.57	83.62	83.5438	83.5438	5850
2/17/2016	11:35 AM	83.64	83.65	83.44	83.51	44361
2/17/2016	11:36 AM	83.495	83.66	83.494	83.64	9750
2/17/2016	11:37 AM	83.36	83.5	83.36	83.5	12360
2/17/2016	11:38 AM	83.43	83.45	83.4	83.43	3119
2/17/2016	11:39 AM	83.3	83.41	83.3	83.39	1564
2/17/2016	11:40 AM	83.47	83.48	83.3003	83.3003	12700
2/17/2016	11:41 AM	83.41	83.5	83.39	83.4614	9148
2/17/2016	11:42 AM	83.52	83.52	83.35	83.37	7999
2/17/2016	11:43 AM	83.31	83.525	83.31	83.525	4002
2/17/2016	11:44 AM	83.39	83.4	83.32	83.3464	16696
2/17/2016	11:45 AM	83.4389	83.44	83.4	83.4	500
2/17/2016	11:46 AM	83.37	83.43	83.34	83.38	2500
2/17/2016	11:47 AM	83.2487	83.35	83.24	83.32	18167
2/17/2016	11:48 AM	83.3	83.31	83.2	83.26	12515
2/17/2016	11:49 AM	83.4088	83.4088	83.28	83.2825	14248
2/17/2016	11:50 AM	83.2868	83.3753	83.253	83.3201	4220
2/17/2016	11:51 AM	83.5	83.5	83.378	83.378	4162
2/17/2016	11:52 AM	83.42	83.42	83.3801	83.3801	2300
2/17/2016	11:53 AM	83.3691	83.42	83.33	83.3815	3196
2/17/2016	11:54 AM	83.35	83.43	83.273	83.3568	5114
2/17/2016	11:55 AM	83.345	83.345	83.33	83.33	525
2/17/2016	11:56 AM	83.3132	83.33	83.29	83.33	1400
2/17/2016	11:57 AM	83.16	83.27	83.16	83.27	3791
2/17/2016	11:58 AM	83.25	83.3	83.15	83.1624	8885
2/17/2016	11:59 AM	83.31	83.35	83.2826	83.2826	7083
2/17/2016	12:00 PM	83.44	83.44	83.26	83.29	3660
2/17/2016	12:01 PM	83.29	83.46	83.29	83.4597	7100
2/17/2016	12:02 PM	83.4801	83.4999	83.32	83.3227	6208
2/17/2016	12:03 PM	83.4301	83.4301	83.42	83.42	1540
2/17/2016	12:04 PM	83.4885	83.61	83.44	83.49	11323
2/17/2016	12:05 PM	83.5	83.53	83.47	83.51	6752
2/17/2016	12:06 PM	83.52	83.52	83.44	83.49	2600
2/17/2016	12:07 PM	83.55	83.55	83.42	83.4499	1125
2/17/2016	12:08 PM	83.53	83.53	83.5003	83.5239	3495
2/17/2016	12:09 PM	83.5997	83.6268	83.54	83.54	9670
2/17/2016	12:10 PM	83.58	83.63	83.55	83.62	10983
2/17/2016	12:11 PM	83.5866	83.63	83.5799	83.5799	1300
2/17/2016	12:12 PM	83.54	83.57	83.54	83.5653	3800
2/17/2016	12:13 PM	83.59	83.6	83.57	83.57	750
2/17/2016	12:14 PM	83.58	83.58	83.53	83.5599	1400
2/17/2016	12:15 PM	83.65	83.65	83.54	83.58	11519
2/17/2016	12:16 PM	83.65	83.65	83.59	83.61	4811
2/17/2016	12:17 PM	83.59	83.66	83.59	83.62	8941
2/17/2016	12:18 PM	83.8	83.8	83.59	83.6	16006
2/17/2016	12:19 PM	83.7297	83.8102	83.7297	83.8	9249
2/17/2016	12:20 PM	83.79	83.8	83.728	83.728	4245
2/17/2016	12:21 PM	83.7069	83.81	83.7	83.8	7088
2/17/2016	12:22 PM	83.83	83.8397	83.7466	83.7466	3499
2/17/2016	12:23 PM	83.9101	84.01	83.82	83.83	43860
2/17/2016	12:24 PM	84.0447	84.06	83.8731	83.9067	7559
2/17/2016	12:25 PM	84.1099	84.11	84.03	84.0599	8840
2/17/2016	12:26 PM	84.27	84.29	84.0703	84.1	338563
2/17/2016	12:27 PM	84.25	84.39	84.21	84.28	222133
2/17/2016	12:28 PM	84.41	84.46	84.26	84.26	226207
2/17/2016	12:29 PM	84.27	84.4212	84.24	84.39	9520
2/17/2016	12:30 PM	84.27	84.32	84.24	84.27	9300
2/17/2016	12:31 PM	84.37	84.3724	84.2425	84.27	17550
2/17/2016	12:32 PM	84.39	84.39	84.32	84.35	6063
2/17/2016	12:33 PM	84.51	84.56	84.3401	84.35	27534
2/17/2016	12:34 PM	84.66	84.68	84.5	84.516	15070
2/17/2016	12:35 PM	84.72	84.8	84.7	84.7	14329
2/17/2016	12:36 PM	84.65	84.77	84.61	84.7066	10126
2/17/2016	12:37 PM	84.6595	84.69	84.6595	84.669	5666
2/17/2016	12:38 PM	84.58	84.68	84.58	84.68	17350
2/17/2016	12:39 PM	84.6145	84.66	84.6145	84.632	5109
2/17/2016	12:40 PM	84.45	84.6399	84.45	84.62	16481
2/17/2016	12:41 PM	84.55	84.55	84.4905	84.5	4399
2/17/2016	12:42 PM	84.556	84.62	84.556	84.56	3400
2/17/2016	12:43 PM	84.49	84.54	84.47	84.47	4107
2/17/2016	12:44 PM	84.4185	84.443	84.41	84.443	400
2/17/2016	12:45 PM	84.439	84.44	84.4	84.44	1450
2/17/2016	12:46 PM	84.54	84.54	84.446	84.446	1112
2/17/2016	12:47 PM	84.5397	84.5397	84.49	84.49	800
2/17/2016	12:48 PM	84.45	84.53	84.4	84.5114	13136
2/17/2016	12:49 PM	84.45	84.5	84.395	84.44	8850
2/17/2016	12:50 PM	84.46	84.5	84.45	84.48	3206
2/17/2016	12:51 PM	84.6	84.6	84.49	84.49	33329
2/17/2016	12:52 PM	84.65	84.65	84.59	84.6	24257
2/17/2016	12:53 PM	84.62	84.66	84.58	84.65	12195
2/17/2016	12:54 PM	84.7101	84.75	84.63	84.648	21612
2/17/2016	12:55 PM	84.69	84.75	84.67	84.704	12201
2/17/2016	12:56 PM	84.45	84.6372	84.42	84.63	16308
2/17/2016	12:57 PM	84.433	84.465	84.41	84.41	57318
2/17/2016	12:58 PM	84.46	84.51	84.43	84.51	17800
2/17/2016	12:59 PM	84.42	84.48	84.4	84.46	2100
2/17/2016	1:00 PM	84.3955	84.432	84.33	84.416	11523
2/17/2016	1:01 PM	84.47	84.47	84.34	84.4	8843
2/17/2016	1:02 PM	84.45	84.4795	84.45	84.4795	1200
2/17/2016	1:03 PM	84.5143	84.5206	84.47	84.47	9123
2/17/2016	1:04 PM	84.58	84.589	84.537	84.55	13743
2/17/2016	1:05 PM	84.6	84.6	84.56	84.58	12871
2/17/2016	1:06 PM	84.408	84.58	84.408	84.56	21267
2/17/2016	1:07 PM	84.6	84.6	84.39	84.39	3555
2/17/2016	1:08 PM	84.6292	84.63	84.59	84.59	7550
2/17/2016	1:09 PM	84.56	84.57	84.53	84.5597	1000
2/17/2016	1:10 PM	84.63	84.65	84.54	84.54	12058
2/17/2016	1:11 PM	84.6085	84.68	84.6	84.68	12478
2/17/2016	1:12 PM	84.62	84.62	84.53	84.59	5627
2/17/2016	1:13 PM	84.55	84.62	84.55	84.6197	5514
2/17/2016	1:14 PM	84.6	84.61	84.53	84.55	16805
2/17/2016	1:15 PM	84.616	84.632	84.58	84.62	9199
2/17/2016	1:16 PM	84.605	84.65	84.58	84.59	4630
2/17/2016	1:17 PM	84.73	84.74	84.66	84.66	30163
2/17/2016	1:18 PM	84.76	84.76	84.67	84.73	16483
2/17/2016	1:19 PM	84.743	84.75	84.73	84.7483	2275
2/17/2016	1:20 PM	84.73	84.76	84.71	84.73	6900
2/17/2016	1:21 PM	84.6501	84.71	84.6501	84.71	6513
2/17/2016	1:22 PM	84.7744	84.84	84.683	84.69	17658
2/17/2016	1:23 PM	84.91	84.91	84.7801	84.7801	14850
2/17/2016	1:24 PM	84.902	84.94	84.88	84.91	11148
2/17/2016	1:25 PM	84.7499	84.86	84.7404	84.86	13247
2/17/2016	1:26 PM	84.64	84.71	84.5844	84.71	25363
2/17/2016	1:27 PM	84.6401	84.73	84.64	84.68	1200
2/17/2016	1:28 PM	84.6653	84.68	84.62	84.62	17190
2/17/2016	1:29 PM	84.7	84.73	84.6301	84.6301	5757
2/17/2016	1:30 PM	84.74	84.76	84.74	84.74	6489
2/17/2016	1:31 PM	84.71	84.71	84.67	84.67	400
2/17/2016	1:32 PM	84.66	84.67	84.63	84.67	25238
2/17/2016	1:33 PM	84.52	84.64	84.52	84.64	10254
2/17/2016	1:34 PM	84.5599	84.5599	84.5599	84.5599	500
2/17/2016	1:35 PM	84.5535	84.59	84.55	84.55	19738
2/17/2016	1:36 PM	84.46	84.555	84.45	84.555	7400
2/17/2016	1:37 PM	84.4882	84.4882	84.4448	84.45	11877
2/17/2016	1:38 PM	84.44	84.5	84.44	84.48	1980
2/17/2016	1:39 PM	84.4201	84.45	84.42	84.43	7801
2/17/2016	1:40 PM	84.3144	84.45	84.3	84.45	21500
2/17/2016	1:41 PM	84.3	84.34	84.28	84.3176	9680
2/17/2016	1:42 PM	84.28	84.284	84.24	84.284	2619
2/17/2016	1:43 PM	84.3518	84.4	84.29	84.29	6975
2/17/2016	1:44 PM	84.34	84.4	84.33	84.38	3500
2/17/2016	1:45 PM	84.389	84.389	84.332	84.332	1800
2/17/2016	1:46 PM	84.145	84.361	84.145	84.36	16997
2/17/2016	1:47 PM	84.18	84.2	84.14	84.15	19087
2/17/2016	1:48 PM	84.21	84.218	84.15	84.184	15678
2/17/2016	1:49 PM	84.28	84.28	84.23	84.2389	3596
2/17/2016	1:50 PM	84.19	84.27	84.18	84.2301	7062
2/17/2016	1:51 PM	84.0922	84.18	84.07	84.18	17669
2/17/2016	1:52 PM	84.25	84.25	84.19	84.19	3000
2/17/2016	1:53 PM	84.2252	84.2758	84.19	84.2299	10218
2/17/2016	1:54 PM	84.31	84.31	84.1814	84.19	5600
2/17/2016	1:55 PM	84.25	84.32	84.23	84.2922	5466
2/17/2016	1:56 PM	84.23	84.28	84.23	84.23	4089
2/17/2016	1:57 PM	84.32	84.32	84.26	84.26	5210
2/17/2016	1:58 PM	84.263	84.3596	84.263	84.33	14496
2/17/2016	1:59 PM	84.2	84.248	84.19	84.24	5076
2/17/2016	2:00 PM	84.19	84.2	84.16	84.2	4850
2/17/2016	2:01 PM	84.09	84.205	84.05	84.205	4737
2/17/2016	2:02 PM	84.4	84.4	84.02	84.07	19154
2/17/2016	2:03 PM	84.38	84.4	84.24	84.38	9706
2/17/2016	2:04 PM	84.3999	84.41	84.36	84.39	2925
2/17/2016	2:05 PM	84.3975	84.48	84.34	84.43	32418
2/17/2016	2:06 PM	84.38	84.45	84.37	84.3956	11857
2/17/2016	2:07 PM	84.45	84.5	84.41	84.43	7700
2/17/2016	2:08 PM	84.5588	84.5678	84.42	84.47	20054
2/17/2016	2:09 PM	84.81	84.81	84.56	84.58	39863
2/17/2016	2:10 PM	84.79	84.92	84.7735	84.8	21944
2/17/2016	2:11 PM	84.824	84.842	84.76	84.842	11819
2/17/2016	2:12 PM	84.8003	84.83	84.75	84.8001	1800
2/17/2016	2:13 PM	84.82	84.82	84.71	84.78	1900
2/17/2016	2:14 PM	84.767	84.81	84.767	84.788	1104
2/17/2016	2:15 PM	84.83	84.85	84.723	84.723	13300
2/17/2016	2:16 PM	84.88	84.89	84.813	84.813	7618
2/17/2016	2:17 PM	85.0598	85.18	84.9	84.9	106222
2/17/2016	2:18 PM	85.13	85.15	85.04	85.0799	42861
2/17/2016	2:19 PM	85.08	85.18	85.08	85.13	42653
2/17/2016	2:20 PM	85.1022	85.11	85.08	85.11	2600
2/17/2016	2:21 PM	85.15	85.17	85.08	85.08	4100
2/17/2016	2:22 PM	85.19	85.22	85.12	85.12	18996
2/17/2016	2:23 PM	85.1701	85.23	85.17	85.2	3675
2/17/2016	2:24 PM	85.2138	85.23	85.1299	85.18	13869
2/17/2016	2:25 PM	85.18	85.23	85.09	85.21	24697
2/17/2016	2:26 PM	85.137	85.1655	85.02	85.1655	7249
2/17/2016	2:27 PM	85.03	85.13	85.03	85.09	1400
2/17/2016	2:28 PM	85	85.08	85	85.0562	3850
2/17/2016	2:29 PM	85.0032	85.0326	84.94	84.97	18236
2/17/2016	2:30 PM	84.95	85.0401	84.95	85.0401	15439
2/17/2016	2:31 PM	84.98	85	84.8904	84.95	44492
2/17/2016	2:32 PM	85.14	85.15	84.98	85.06	6150
2/17/2016	2:33 PM	85.05	85.17	84.99	85.12	8104
2/17/2016	2:34 PM	84.94	85.01	84.93	85.01	48137
2/17/2016	2:35 PM	84.86	84.97	84.83	84.97	50190
2/17/2016	2:36 PM	84.88	84.919	84.8503	84.853	4105
2/17/2016	2:37 PM	84.811	84.9	84.81	84.9	12187
2/17/2016	2:38 PM	84.949	84.95	84.85	84.85	3225
2/17/2016	2:39 PM	84.92	84.9249	84.85	84.92	3317
2/17/2016	2:40 PM	84.82	84.88	84.82	84.88	1100
2/17/2016	2:41 PM	84.87	84.87	84.83	84.84	3021
2/17/2016	2:42 PM	85.0099	85.0099	84.845	84.86	3927
2/17/2016	2:43 PM	85	85.01	84.95	84.98	5690
2/17/2016	2:44 PM	85.01	85.06	84.96	84.983	8217
2/17/2016	2:45 PM	85.19	85.19	85.0636	85.0636	40573
2/17/2016	2:46 PM	85.1	85.2	85.1	85.19	4387
2/17/2016	2:47 PM	84.91	85.04	84.91	85.04	25737
2/17/2016	2:48 PM	85.05	85.05	84.91	84.928	14568
2/17/2016	2:49 PM	85.0099	85.0869	85	85.0861	2927
2/17/2016	2:50 PM	84.86	85.005	84.84	85.005	11600
2/17/2016	2:51 PM	84.55	84.85	84.54	84.85	30336
2/17/2016	2:52 PM	84.5	84.65	84.5	84.55	10983
2/17/2016	2:53 PM	84.31	84.52	84.3	84.51	28655
2/17/2016	2:54 PM	84.48	84.48	84.308	84.308	4557
2/17/2016	2:55 PM	84.43	84.49	84.43	84.49	12950
2/17/2016	2:56 PM	84.41	84.4336	84.3827	84.3827	3000
2/17/2016	2:57 PM	84.464	84.55	84.464	84.52	2820
2/17/2016	2:58 PM	84.36	84.48	84.3207	84.48	109632
2/17/2016	2:59 PM	84.45	84.46	84.35	84.3511	8655
2/17/2016	3:00 PM	84.52	84.52	84.39	84.42	11103
2/17/2016	3:01 PM	84.624	84.677	84.55	84.55	4200
2/17/2016	3:02 PM	84.5	84.63	84.44	84.63	5200
2/17/2016	3:03 PM	84.511	84.56	84.45	84.45	4800
2/17/2016	3:04 PM	84.48	84.5	84.382	84.5	6579
2/17/2016	3:05 PM	84.5	84.5	84.43	84.448	1056
2/17/2016	3:06 PM	84.577	84.63	84.47	84.47	43361
2/17/2016	3:07 PM	84.51	84.58	84.5	84.552	6645
2/17/2016	3:08 PM	84.3801	84.52	84.363	84.52	2989
2/17/2016	3:09 PM	84.448	84.5	84.403	84.47	7918
2/17/2016	3:10 PM	84.48	84.53	84.47	84.47	28422
2/17/2016	3:11 PM	84.46	84.49	84.42	84.48	12450
2/17/2016	3:12 PM	84.5	84.55	84.46	84.5	29425
2/17/2016	3:13 PM	84.44	84.5	84.44	84.47	1310
2/17/2016	3:14 PM	84.3676	84.44	84.33	84.43	16258
2/17/2016	3:15 PM	84.59	84.6	84.36	84.36	48897
2/17/2016	3:16 PM	84.54	84.57	84.51	84.56	12743
2/17/2016	3:17 PM	84.75	84.75	84.62	84.63	22445
2/17/2016	3:18 PM	84.73	84.75	84.63	84.7401	7750
2/17/2016	3:19 PM	84.6375	84.6601	84.6375	84.66	565
2/17/2016	3:20 PM	84.63	84.651	84.6005	84.63	2228
2/17/2016	3:21 PM	84.59	84.66	84.59	84.66	4963
2/17/2016	3:22 PM	84.37	84.57	84.364	84.57	12659
2/17/2016	3:23 PM	84.26	84.3883	84.23	84.3883	6907
2/17/2016	3:24 PM	84.2062	84.31	84.2	84.25	9100
2/17/2016	3:25 PM	84.15	84.23	84.15	84.18	5865
2/17/2016	3:26 PM	84.255	84.286	84.12	84.15	14064
2/17/2016	3:27 PM	84.285	84.285	84.1801	84.23	7867
2/17/2016	3:28 PM	84.25	84.3456	84.25	84.301	4353
2/17/2016	3:29 PM	84.21	84.26	84.17	84.22	12232
2/17/2016	3:30 PM	84.32	84.3826	84.19	84.19	1679
2/17/2016	3:31 PM	84.31	84.382	84.2699	84.33	3300
2/17/2016	3:32 PM	84.28	84.295	84.25	84.27	2888
2/17/2016	3:33 PM	84.33	84.39	84.3	84.3077	8100
2/17/2016	3:34 PM	84.24	84.34	84.24	84.34	5112
2/17/2016	3:35 PM	84.35	84.4	84.3	84.3	13640
2/17/2016	3:36 PM	84.11	84.35	84.1	84.35	14082
2/17/2016	3:37 PM	84.34	84.34	84.07	84.1	11650
2/17/2016	3:38 PM	84.27	84.348	84.21	84.34	3299
2/17/2016	3:39 PM	84.42	84.4274	84.27	84.2701	10897
2/17/2016	3:40 PM	84.66	84.66	84.42	84.4425	12526
2/17/2016	3:41 PM	84.59	84.65	84.5575	84.6	4645
2/17/2016	3:42 PM	84.66	84.68	84.5847	84.5847	5303
2/17/2016	3:43 PM	84.7	84.7	84.64	84.674	3300
2/17/2016	3:44 PM	84.64	84.71	84.64	84.6948	4125
2/17/2016	3:45 PM	84.63	84.69	84.595	84.67	10925
2/17/2016	3:46 PM	84.76	84.76	84.6302	84.6439	13246
2/17/2016	3:47 PM	84.66	84.82	84.66	84.76	20977
2/17/2016	3:48 PM	84.73	84.75	84.69	84.71	3180
2/17/2016	3:49 PM	84.71	84.8	84.7	84.732	4500
2/17/2016	3:50 PM	84.84	84.87	84.69	84.69	25332
2/17/2016	3:51 PM	84.89	84.9	84.79	84.86	11149
2/17/2016	3:52 PM	84.81	84.88	84.78	84.88	8877
2/17/2016	3:53 PM	84.76	84.8	84.67	84.78	13669
2/17/2016	3:54 PM	84.82	84.82	84.76	84.76	5867
2/17/2016	3:55 PM	84.87	84.87	84.82	84.8242	9329
2/17/2016	3:56 PM	84.878	84.89	84.84	84.8875	14479
2/17/2016	3:57 PM	84.823	84.89	84.82	84.85	24823
2/17/2016	3:58 PM	84.91	84.949	84.829	84.831	13321
2/17/2016	3:59 PM	84.88	84.94	84.84	84.92	18280
2/17/2016	4:00 PM	84.8	84.8775	84.68	84.87	55941
2/18/2016	9:31 AM	85.29	85.73	85.29	85.68	45406
2/18/2016	9:32 AM	85.245	85.436	85.2	85.25	17521
2/18/2016	9:33 AM	85.16	85.25	85.12	85.19	11521
2/18/2016	9:34 AM	84.7485	85.1	84.74	85.1	52322
2/18/2016	9:35 AM	84.72	84.81	84.65	84.7766	27253
2/18/2016	9:36 AM	84.3414	84.7	84.28	84.7	20056
2/18/2016	9:37 AM	84.48	84.56	84.34	84.39	23584
2/18/2016	9:38 AM	84.55	84.55	84.35	84.51	19345
2/18/2016	9:39 AM	84.58	84.6889	84.56	84.57	18195
2/18/2016	9:40 AM	84.5	84.6016	84.4401	84.5885	29468
2/18/2016	9:41 AM	84.51	84.85	84.5	84.53	31349
2/18/2016	9:42 AM	84.6458	84.8299	84.615	84.615	11560
2/18/2016	9:43 AM	84.72	84.73	84.6208	84.72	8430
2/18/2016	9:44 AM	84.5499	84.71	84.4001	84.71	22303
2/18/2016	9:45 AM	84.3166	84.55	84.3	84.55	18056
2/18/2016	9:46 AM	84.324	84.37	84.22	84.28	11419
2/18/2016	9:47 AM	84.1715	84.44	84.15	84.2601	21881
2/18/2016	9:48 AM	84.3	84.4315	84.294	84.336	8038
2/18/2016	9:49 AM	84.307	84.5415	84.234	84.32	13617
2/18/2016	9:50 AM	84.42	84.43	84.12	84.15	7914
2/18/2016	9:51 AM	84.52	84.6	84.35	84.3872	27302
2/18/2016	9:52 AM	84.7	84.75	84.55	84.55	21336
2/18/2016	9:53 AM	84.55	84.67	84.4	84.67	9520
2/18/2016	9:54 AM	84.65	84.66	84.51	84.55	25110
2/18/2016	9:55 AM	84.7799	84.84	84.62	84.7	42418
2/18/2016	9:56 AM	84.68	84.756	84.58	84.756	10020
2/18/2016	9:57 AM	84.3429	84.66	84.34	84.64	28301
2/18/2016	9:58 AM	84.439	84.46	84.3	84.32	9050
2/18/2016	9:59 AM	84.26	84.49	84.26	84.4828	10545
2/18/2016	10:00 AM	84.35	84.4	84.2501	84.29	11262
2/18/2016	10:01 AM	83.8392	84.305	83.8302	84.305	67635
2/18/2016	10:02 AM	83.8689	83.92	83.75	83.794	16570
2/18/2016	10:03 AM	83.84	83.8999	83.73	83.83	27024
2/18/2016	10:04 AM	84.12	84.12	83.834	83.834	21436
2/18/2016	10:05 AM	84.52	84.5699	84.0504	84.0504	31626
2/18/2016	10:06 AM	84.35	84.6	84.32	84.58	17538
2/18/2016	10:07 AM	84.21	84.35	84.18	84.3228	7580
2/18/2016	10:08 AM	84.235	84.26	84.03	84.23	9551
2/18/2016	10:09 AM	84.11	84.24	84.1	84.24	4290
2/18/2016	10:10 AM	83.74	84.115	83.73	84.1099	13645
2/18/2016	10:11 AM	83.91	83.98	83.77	83.77	4700
2/18/2016	10:12 AM	84.08	84.11	83.8802	83.97	7124
2/18/2016	10:13 AM	84.06	84.26	84.04	84.07	27284
2/18/2016	10:14 AM	84.25	84.37	84.16	84.17	16187
2/18/2016	10:15 AM	84.4	84.4	84.244	84.244	13521
2/18/2016	10:16 AM	84.21	84.4	84.21	84.4	6408
2/18/2016	10:17 AM	83.91	84.17	83.91	84.12	14518
2/18/2016	10:18 AM	83.99	84.19	83.99	84	18432
2/18/2016	10:19 AM	83.97	84.12	83.9699	84.08	5100
2/18/2016	10:20 AM	84.13	84.15	83.99	83.99	12280
2/18/2016	10:21 AM	83.91	84.11	83.88	84.11	6826
2/18/2016	10:22 AM	83.8	83.9199	83.755	83.87	7883
2/18/2016	10:23 AM	83.99	84.1046	83.79	83.8	15917
2/18/2016	10:24 AM	84.17	84.2	84.036	84.036	16551
2/18/2016	10:25 AM	84.08	84.11	83.9	84.11	20326
2/18/2016	10:26 AM	84.237	84.2599	84.08	84.08	16392
2/18/2016	10:27 AM	84.241	84.3	84.21	84.28	16921
2/18/2016	10:28 AM	84.4	84.42	84.2	84.2	27411
2/18/2016	10:29 AM	84.352	84.41	84.2472	84.41	9492
2/18/2016	10:30 AM	84.55	84.58	84.32	84.32	23331
2/18/2016	10:31 AM	84.33	84.58	84.2866	84.58	15565
2/18/2016	10:32 AM	84.4	84.46	84.368	84.45	14560
2/18/2016	10:33 AM	84.374	84.51	84.35	84.4	16423
2/18/2016	10:34 AM	84.12	84.3999	84.12	84.37	10507
2/18/2016	10:35 AM	84.1	84.24	84.04	84.24	8337
2/18/2016	10:36 AM	84	84.06	83.93	84.0566	7735
2/18/2016	10:37 AM	83.85	84	83.85	84	31030
2/18/2016	10:38 AM	83.88	83.92	83.8366	83.85	6601
2/18/2016	10:39 AM	83.9589	84.068	83.9589	84	15061
2/18/2016	10:40 AM	83.89	84.029	83.89	83.93	10504
2/18/2016	10:41 AM	83.55	83.88	83.55	83.88	45976
2/18/2016	10:42 AM	83.5401	83.6195	83.52	83.5648	35370
2/18/2016	10:43 AM	83.68	83.7	83.55	83.55	33695
2/18/2016	10:44 AM	83.65	83.8271	83.65	83.692	34240
2/18/2016	10:45 AM	83.79	83.9	83.7068	83.7248	10878
2/18/2016	10:46 AM	83.7234	83.7536	83.63	83.7536	14874
2/18/2016	10:47 AM	83.85	83.8699	83.72	83.74	12609
2/18/2016	10:48 AM	83.8146	83.91	83.77	83.8101	11400
2/18/2016	10:49 AM	83.59	83.85	83.54	83.82	38407
2/18/2016	10:50 AM	83.37	83.59	83.3332	83.59	51359
2/18/2016	10:51 AM	83.4299	83.47	83.36	83.4	28727
2/18/2016	10:52 AM	83.44	83.472	83.4	83.4	1886
2/18/2016	10:53 AM	83.47	83.5	83.45	83.45	12522
2/18/2016	10:54 AM	83.61	83.61	83.5	83.5552	7752
2/18/2016	10:55 AM	83.58	83.6	83.494	83.5401	1688
2/18/2016	10:56 AM	83.59	83.5942	83.5	83.5629	4530
2/18/2016	10:57 AM	83.72	83.74	83.6034	83.607	15450
2/18/2016	10:58 AM	83.4599	83.69	83.4	83.69	8907
2/18/2016	10:59 AM	83.4	83.4595	83.4	83.437	2922
2/18/2016	11:00 AM	83.08	83.51	83	83.51	51995
2/18/2016	11:01 AM	83.16	83.33	82.85	83.05	71574
2/18/2016	11:02 AM	83.34	83.34	83.1	83.11	26434
2/18/2016	11:03 AM	83.134	83.48	83.13	83.35	14147
2/18/2016	11:04 AM	82.9972	83.156	82.94	83.14	29411
2/18/2016	11:05 AM	82.95	83.0252	82.8232	82.98	13257
2/18/2016	11:06 AM	83.0449	83.19	82.88	82.907	23570
2/18/2016	11:07 AM	82.9253	83.03	82.87	83.03	7098
2/18/2016	11:08 AM	82.77	82.91	82.73	82.88	41752
2/18/2016	11:09 AM	82.65	82.86	82.64	82.801	6972
2/18/2016	11:10 AM	82.84	82.91	82.654	82.6653	13631
2/18/2016	11:11 AM	82.9	83.12	82.83	82.83	31602
2/18/2016	11:12 AM	82.934	83	82.85	82.88	22865
2/18/2016	11:13 AM	82.91	82.97	82.83	82.8801	25206
2/18/2016	11:14 AM	83	83.08	82.97	82.9828	12903
2/18/2016	11:15 AM	83.18	83.2389	83.0001	83.0001	12380
2/18/2016	11:16 AM	83.1124	83.23	83.0962	83.17	8567
2/18/2016	11:17 AM	83.24	83.33	83.14	83.16	10915
2/18/2016	11:18 AM	83.2228	83.302	83.17	83.2799	4720
2/18/2016	11:19 AM	83.09	83.25	83.09	83.23	3693
2/18/2016	11:20 AM	83.1372	83.1372	83.034	83.0601	1672
2/18/2016	11:21 AM	82.94	83.07	82.9	83.07	27704
2/18/2016	11:22 AM	82.9101	82.94	82.85	82.92	11700
2/18/2016	11:23 AM	82.953	83.02	82.9101	82.95	19356
2/18/2016	11:24 AM	82.78	82.8999	82.78	82.8999	38981
2/18/2016	11:25 AM	82.88	82.9	82.7701	82.7701	9824
2/18/2016	11:26 AM	83	83	82.9	82.92	5500
2/18/2016	11:27 AM	83.13	83.28	82.99	83.02	13780
2/18/2016	11:28 AM	83.09	83.25	82.89	83.15	35807
2/18/2016	11:29 AM	83.23	83.28	83.096	83.119	18139
2/18/2016	11:30 AM	83.39	83.41	83.2	83.25	20767
2/18/2016	11:31 AM	83.09	83.4	83.09	83.4	6219
2/18/2016	11:32 AM	83.21	83.21	83.08	83.12	4200
2/18/2016	11:33 AM	83.22	83.2399	83.217	83.217	1719
2/18/2016	11:34 AM	83.22	83.23	83.06	83.23	5820
2/18/2016	11:35 AM	83.32	83.407	83.1	83.2201	22638
2/18/2016	11:36 AM	83.1499	83.24	83.12	83.23	17409
2/18/2016	11:37 AM	83.2834	83.45	83.2	83.23	32101
2/18/2016	11:38 AM	83.3348	83.3348	83.23	83.27	1920
2/18/2016	11:39 AM	83.46	83.46	83.33	83.33	22806
2/18/2016	11:40 AM	83.492	83.63	83.37	83.37	43204
2/18/2016	11:41 AM	83.5038	83.58	83.47	83.55	41921
2/18/2016	11:42 AM	83.37	83.47	83.37	83.47	20999
2/18/2016	11:43 AM	83.34	83.44	83.34	83.41	1415
2/18/2016	11:44 AM	83.45	83.49	83.415	83.45	1400
2/18/2016	11:45 AM	83.38	83.45	83.29	83.373	5750
2/18/2016	11:46 AM	83.22	83.32	83.22	83.32	2400
2/18/2016	11:47 AM	83.244	83.29	83.21	83.21	3000
2/18/2016	11:48 AM	83.18	83.29	83.13	83.29	7532
2/18/2016	11:49 AM	83.43	83.43	83.2	83.22	14464
2/18/2016	11:50 AM	83.42	83.45	83.351	83.45	6850
2/18/2016	11:51 AM	83.35	83.38	83.35	83.38	3800
2/18/2016	11:52 AM	83.3	83.3301	83.26	83.3	2585
2/18/2016	11:53 AM	83.35	83.35	83.27	83.35	2300
2/18/2016	11:54 AM	83.63	83.63	83.43	83.43	10508
2/18/2016	11:55 AM	83.47	83.59	83.47	83.59	2900
2/18/2016	11:56 AM	83.43	83.5	83.41	83.5	2800
2/18/2016	11:57 AM	83.49	83.54	83.43	83.43	2450
2/18/2016	11:58 AM	83.57	83.61	83.48	83.48	7531
2/18/2016	11:59 AM	83.6425	83.65	83.6	83.6	3400
2/18/2016	12:00 PM	83.96	84.09	83.67	83.68	69419
2/18/2016	12:01 PM	83.94	83.99	83.91	83.96	14231
2/18/2016	12:02 PM	83.91	83.92	83.9	83.92	1990
2/18/2016	12:03 PM	83.836	83.99	83.75	83.99	1500
2/18/2016	12:04 PM	83.86	83.95	83.752	83.8001	22430
2/18/2016	12:05 PM	83.8883	84.02	83.8201	83.83	36204
2/18/2016	12:06 PM	83.83	83.92	83.8	83.88	8850
2/18/2016	12:07 PM	83.83	83.83	83.7801	83.8	10202
2/18/2016	12:08 PM	83.8	83.87	83.78	83.87	22100
2/18/2016	12:09 PM	83.81	83.93	83.81	83.84	18807
2/18/2016	12:10 PM	83.78	83.8	83.77	83.79	2000
2/18/2016	12:11 PM	83.7525	83.877	83.71	83.8	7048
2/18/2016	12:12 PM	83.65	83.72	83.65	83.7	12926
2/18/2016	12:13 PM	83.72	83.75	83.7	83.73	1938
2/18/2016	12:14 PM	83.66	83.73	83.65	83.73	2042
2/18/2016	12:15 PM	83.63	83.69	83.63	83.66	4397
2/18/2016	12:16 PM	83.65	83.7	83.591	83.7	4400
2/18/2016	12:17 PM	83.6024	83.6456	83.55	83.6344	6262
2/18/2016	12:18 PM	83.6753	83.68	83.56	83.62	7097
2/18/2016	12:19 PM	83.51	83.64	83.51	83.63	3920
2/18/2016	12:20 PM	83.6	83.6	83.55	83.56	600
2/18/2016	12:21 PM	83.6328	83.6328	83.59	83.6186	3158
2/18/2016	12:22 PM	83.74	83.75	83.58	83.63	4656
2/18/2016	12:23 PM	83.69	83.728	83.62	83.72	2000
2/18/2016	12:24 PM	83.69	83.74	83.69	83.69	6900
2/18/2016	12:25 PM	83.64	83.69	83.64	83.69	1200
2/18/2016	12:26 PM	83.75	83.77	83.68	83.69	4980
2/18/2016	12:27 PM	83.82	83.857	83.8	83.8	1550
2/18/2016	12:28 PM	83.98	84.04	83.86	83.86	20899
2/18/2016	12:29 PM	83.866	84.04	83.8301	84.01	15820
2/18/2016	12:30 PM	83.84	83.87	83.8166	83.8698	41349
2/18/2016	12:31 PM	83.85	83.85	83.8376	83.8376	714
2/18/2016	12:32 PM	83.8636	83.8636	83.84	83.86	1315
2/18/2016	12:33 PM	83.87	83.96	83.85	83.8686	9251
2/18/2016	12:34 PM	83.8799	83.9	83.86	83.8601	1830
2/18/2016	12:35 PM	83.85	83.93	83.7963	83.82	6416
2/18/2016	12:36 PM	83.83	83.89	83.8	83.89	1300
2/18/2016	12:37 PM	83.83	83.9	83.8299	83.84	1600
2/18/2016	12:38 PM	83.86	83.86	83.76	83.8	2128
2/18/2016	12:39 PM	83.7401	83.82	83.7401	83.79	1694
2/18/2016	12:40 PM	83.6286	83.76	83.603	83.76	9747
2/18/2016	12:41 PM	83.33	83.63	83.33	83.63	3719
2/18/2016	12:42 PM	83.42	83.44	83.29	83.3428	23586
2/18/2016	12:43 PM	83.48	83.48	83.4399	83.4399	1300
2/18/2016	12:44 PM	83.45	83.45	83.4	83.44	9532
2/18/2016	12:45 PM	83.36	83.401	83.35	83.401	1800
2/18/2016	12:46 PM	83.4	83.4	83.34	83.39	1253
2/18/2016	12:47 PM	83.3107	83.45	83.3107	83.42	1477
2/18/2016	12:48 PM	83.374	83.374	83.29	83.29	2350
2/18/2016	12:49 PM	83.23	83.37	83.18	83.3589	21471
2/18/2016	12:50 PM	83.3101	83.3101	83.24	83.24	1815
2/18/2016	12:51 PM	83.412	83.5	83.31	83.31	16711
2/18/2016	12:52 PM	83.31	83.4	83.3	83.4	2410
2/18/2016	12:53 PM	83.26	83.3	83.24	83.26	9820
2/18/2016	12:54 PM	83.3448	83.3448	83.31	83.31	7400
2/18/2016	12:55 PM	83.4	83.4	83.3299	83.3299	2700
2/18/2016	12:56 PM	83.42	83.47	83.37	83.412	4559
2/18/2016	12:57 PM	83.33	83.37	83.263	83.37	8750
2/18/2016	12:58 PM	83.24	83.26	83.23	83.26	1019
2/18/2016	12:59 PM	83.26	83.27	83.2076	83.2076	1535
2/18/2016	1:00 PM	83.21	83.266	83.2	83.25	4774
2/18/2016	1:01 PM	83.3	83.3	83.16	83.16	800
2/18/2016	1:02 PM	83.31	83.31	83.26	83.26	1500
2/18/2016	1:03 PM	83.33	83.34	83.22	83.32	8000
2/18/2016	1:04 PM	83.385	83.43	83.35	83.35	2800
2/18/2016	1:05 PM	83.38	83.386	83.31	83.38	2118
2/18/2016	1:06 PM	83.3498	83.3498	83.27	83.33	5390
2/18/2016	1:07 PM	83.26	83.31	83.212	83.31	2025
2/18/2016	1:08 PM	83.35	83.35	83.26	83.26	2965
2/18/2016	1:09 PM	83.39	83.39	83.32	83.32	719
2/18/2016	1:10 PM	83.45	83.55	83.34	83.34	18199
2/18/2016	1:11 PM	83.35	83.46	83.3	83.46	8400
2/18/2016	1:12 PM	83.44	83.44	83.3	83.3	900
2/18/2016	1:13 PM	83.41	83.41	83.36	83.36	1300
2/18/2016	1:14 PM	83.39	83.4455	83.36	83.44	3060
2/18/2016	1:15 PM	83.31	83.3499	83.29	83.34	19507
2/18/2016	1:16 PM	83.3214	83.35	83.28	83.304	6650
2/18/2016	1:17 PM	83.18	83.31	83.16	83.31	4797
2/18/2016	1:18 PM	83.0099	83.15	83	83.15	9877
2/18/2016	1:19 PM	82.97	82.99	82.9	82.91	3200
2/18/2016	1:20 PM	83.09	83.09	82.99	82.99	5634
2/18/2016	1:21 PM	82.95	83.08	82.9	83.08	12490
2/18/2016	1:22 PM	82.862	82.99	82.855	82.95	7839
2/18/2016	1:23 PM	82.88	82.92	82.866	82.88	11900
2/18/2016	1:24 PM	82.85	82.89	82.82	82.88	3619
2/18/2016	1:25 PM	82.84	82.84	82.82	82.82	320
2/18/2016	1:26 PM	82.93	82.99	82.91	82.91	9538
2/18/2016	1:27 PM	82.852	82.927	82.85	82.927	3587
2/18/2016	1:28 PM	82.99	82.99	82.8508	82.8508	975
2/18/2016	1:29 PM	83.0101	83.03	83.01	83.01	2700
2/18/2016	1:31 PM	83.03	83.03	83	83.01	1256
2/18/2016	1:32 PM	83	83.03	82.99	83	4420
2/18/2016	1:33 PM	83.031	83.07	83	83.02	4812
2/18/2016	1:34 PM	83.1	83.1	83	83.04	9286
2/18/2016	1:35 PM	83.064	83.177	83.064	83.114	3332
2/18/2016	1:36 PM	82.91	83.03	82.91	83.03	9657
2/18/2016	1:37 PM	82.87	82.91	82.84	82.91	9218
2/18/2016	1:38 PM	82.78	82.87	82.78	82.87	10227
2/18/2016	1:39 PM	82.78	82.81	82.71	82.78	18397
2/18/2016	1:40 PM	82.68	82.73	82.68	82.7	17329
2/18/2016	1:41 PM	82.7	82.745	82.67	82.7	10260
2/18/2016	1:42 PM	82.6826	82.726	82.63	82.726	9132
2/18/2016	1:43 PM	82.69	82.72	82.64	82.675	8708
2/18/2016	1:44 PM	82.67	82.67	82.56	82.62	10749
2/18/2016	1:45 PM	82.6	82.6679	82.6	82.665	2161
2/18/2016	1:46 PM	82.57	82.67	82.57	82.61	1117
2/18/2016	1:47 PM	82.62	82.63	82.57	82.57	14049
2/18/2016	1:48 PM	82.47	82.61	82.47	82.61	32964
2/18/2016	1:49 PM	82.38	82.52	82.34	82.47	55251
2/18/2016	1:50 PM	82.38	82.38	82.21	82.3	32950
2/18/2016	1:51 PM	82.262	82.38	82.23	82.38	5871
2/18/2016	1:52 PM	82.3001	82.4	82.29	82.308	27288
2/18/2016	1:53 PM	82.44	82.44	82.35	82.35	7600
2/18/2016	1:54 PM	82.516	82.56	82.4401	82.4401	18776
2/18/2016	1:55 PM	82.4363	82.48	82.43	82.48	2659
2/18/2016	1:56 PM	82.44	82.45	82.41	82.45	2000
2/18/2016	1:57 PM	82.35	82.38	82.35	82.38	1905
2/18/2016	1:58 PM	82.381	82.381	82.3432	82.35	500
2/18/2016	1:59 PM	82.4	82.44	82.34	82.3798	3515
2/18/2016	2:00 PM	82.516	82.516	82.39	82.39	6285
2/18/2016	2:01 PM	82.61	82.69	82.518	82.52	12502
2/18/2016	2:02 PM	82.62	82.6356	82.58	82.58	11213
2/18/2016	2:03 PM	82.61	82.61	82.54	82.54	3738
2/18/2016	2:04 PM	82.65	82.66	82.52	82.66	7664
2/18/2016	2:05 PM	82.65	82.77	82.65	82.67	21484
2/18/2016	2:06 PM	82.5698	82.64	82.5698	82.64	2400
2/18/2016	2:07 PM	82.73	82.73	82.59	82.61	3738
2/18/2016	2:08 PM	82.75	82.82	82.63	82.68	20717
2/18/2016	2:09 PM	82.68	82.77	82.68	82.7513	6467
2/18/2016	2:10 PM	82.68	82.6986	82.604	82.6986	4685
2/18/2016	2:11 PM	82.6695	82.69	82.61	82.68	6100
2/18/2016	2:12 PM	82.585	82.67	82.585	82.67	6051
2/18/2016	2:13 PM	82.635	82.65	82.58	82.59	849
2/18/2016	2:14 PM	82.67	82.67	82.65	82.65	600
2/18/2016	2:15 PM	82.58	82.645	82.54	82.645	819
2/18/2016	2:16 PM	82.61	82.61	82.5701	82.61	2600
2/18/2016	2:17 PM	82.63	82.63	82.54	82.57	8463
2/18/2016	2:18 PM	82.67	82.68	82.61	82.62	1800
2/18/2016	2:19 PM	82.61	82.67	82.6064	82.642	4776
2/18/2016	2:20 PM	82.787	82.8	82.57	82.57	27030
2/18/2016	2:21 PM	82.87	82.8799	82.79	82.79	15459
2/18/2016	2:22 PM	83.107	83.107	82.92	82.9272	22201
2/18/2016	2:23 PM	83.18	83.21	83.07	83.08	21417
2/18/2016	2:24 PM	83.08	83.194	83.08	83.18	11219
2/18/2016	2:25 PM	83.11	83.11	83.04	83.04	1600
2/18/2016	2:26 PM	83.033	83.13	83.02	83.12	7829
2/18/2016	2:27 PM	82.9452	83.04	82.9426	83.04	7750
2/18/2016	2:28 PM	83.0485	83.0485	82.93	82.93	1800
2/18/2016	2:29 PM	83.1	83.18	83.03	83.03	12096
2/18/2016	2:30 PM	83.19	83.19	83.05	83.05	3219
2/18/2016	2:31 PM	83.26	83.35	83.18	83.19	13460
2/18/2016	2:32 PM	83.3	83.38	83.3	83.35	3500
2/18/2016	2:33 PM	83.2501	83.31	83.2442	83.31	6767
2/18/2016	2:34 PM	83.4303	83.4699	83.29	83.29	17157
2/18/2016	2:35 PM	83.38	83.42	83.3142	83.42	8550
2/18/2016	2:36 PM	83.54	83.66	83.43	83.46	17838
2/18/2016	2:37 PM	83.54	83.6399	83.54	83.5934	7954
2/18/2016	2:38 PM	83.53	83.54	83.47	83.49	10839
2/18/2016	2:39 PM	83.51	83.56	83.5	83.5	5800
2/18/2016	2:40 PM	83.46	83.52	83.4	83.5199	26102
2/18/2016	2:41 PM	83.51	83.52	83.5	83.5	11031
2/18/2016	2:42 PM	83.44	83.54	83.44	83.5	18999
2/18/2016	2:43 PM	83.47	83.51	83.36	83.43	3700
2/18/2016	2:44 PM	83.4	83.51	83.4	83.47	1700
2/18/2016	2:45 PM	83.32	83.39	83.31	83.3843	5100
2/18/2016	2:46 PM	83.2786	83.332	83.2786	83.33	2435
2/18/2016	2:47 PM	83.25	83.266	83.25	83.251	1509
2/18/2016	2:48 PM	83.223	83.2599	83.22	83.24	5600
2/18/2016	2:49 PM	83.26	83.26	83.17	83.223	9739
2/18/2016	2:50 PM	83.24	83.26	83.2248	83.26	500
2/18/2016	2:51 PM	83.32	83.4	83.32	83.33	6915
2/18/2016	2:52 PM	83.34	83.34	83.295	83.295	4685
2/18/2016	2:53 PM	83.41	83.41	83.3	83.3	2903
2/18/2016	2:54 PM	83.4901	83.52	83.4542	83.47	15819
2/18/2016	2:55 PM	83.4597	83.55	83.4597	83.5149	20048
2/18/2016	2:56 PM	83.44	83.47	83.43	83.442	3408
2/18/2016	2:57 PM	83.33	83.4495	83.33	83.44	2400
2/18/2016	2:58 PM	83.2152	83.32	83.13	83.2975	12939
2/18/2016	2:59 PM	83.28	83.28	83.24	83.24	1029
2/18/2016	3:00 PM	83.21	83.2501	83.21	83.2501	500
2/18/2016	3:01 PM	83.26	83.26	83.2	83.22	400
2/18/2016	3:02 PM	83.1753	83.34	83.15	83.26	12372
2/18/2016	3:03 PM	83.1	83.16	83.1	83.16	16850
2/18/2016	3:04 PM	83.0168	83.1299	83.01	83.1026	9877
2/18/2016	3:05 PM	82.9788	83.02	82.97	83.01	11414
2/18/2016	3:06 PM	82.91	82.97	82.9	82.97	8080
2/18/2016	3:07 PM	82.783	82.96	82.78	82.96	13342
2/18/2016	3:08 PM	82.79	82.838	82.73	82.81	20146
2/18/2016	3:09 PM	82.855	82.855	82.7604	82.7604	5600
2/18/2016	3:10 PM	82.8	82.83	82.7325	82.83	13340
2/18/2016	3:11 PM	82.89	82.93	82.79	82.7902	23187
2/18/2016	3:12 PM	82.853	82.88	82.8271	82.8385	1374
2/18/2016	3:13 PM	82.73	82.83	82.7	82.83	25112
2/18/2016	3:14 PM	82.61	82.73	82.58	82.69	16850
2/18/2016	3:15 PM	82.53	82.613	82.49	82.6001	44488
2/18/2016	3:16 PM	82.59	82.62	82.4903	82.52	35272
2/18/2016	3:17 PM	82.66	82.72	82.57	82.5989	22250
2/18/2016	3:18 PM	82.4999	82.68	82.46	82.68	7987
2/18/2016	3:19 PM	82.55	82.55	82.51	82.51	10514
2/18/2016	3:20 PM	82.62	82.62	82.5	82.6	27490
2/18/2016	3:21 PM	82.62	82.67	82.6103	82.64	500
2/18/2016	3:22 PM	82.4999	82.55	82.3282	82.55	35115
2/18/2016	3:23 PM	82.45	82.51	82.42	82.48	4500
2/18/2016	3:24 PM	82.43	82.56	82.43	82.5	2900
2/18/2016	3:25 PM	82.518	82.54	82.39	82.45	11866
2/18/2016	3:26 PM	82.41	82.512	82.35	82.5	10325
2/18/2016	3:27 PM	82.37	82.467	82.37	82.46	5598
2/18/2016	3:28 PM	82.14	82.31	82.13	82.31	32200
2/18/2016	3:29 PM	82.33	82.39	82.07	82.14	14344
2/18/2016	3:30 PM	82.38	82.4048	82.29	82.3374	3660
2/18/2016	3:31 PM	82.5101	82.5587	82.283	82.32	12448
2/18/2016	3:32 PM	82.39	82.47	82.31	82.47	2503
2/18/2016	3:33 PM	82.09	82.35	82.09	82.32	12401
2/18/2016	3:34 PM	82.13	82.13	82.08	82.08	406
2/18/2016	3:35 PM	82.3	82.339	82.17	82.19	6700
2/18/2016	3:36 PM	82.26	82.31	82.23	82.31	3125
2/18/2016	3:37 PM	82.33	82.33	82.16	82.19	7703
2/18/2016	3:38 PM	82.42	82.47	82.37	82.4	4500
2/18/2016	3:39 PM	82.37	82.53	82.37	82.45	6246
2/18/2016	3:40 PM	82.44	82.44	82.2888	82.37	29583
2/18/2016	3:41 PM	82.27	82.4364	82.11	82.43	36185
2/18/2016	3:42 PM	82.25	82.287	82.17	82.1999	15193
2/18/2016	3:43 PM	82.17	82.212	82.08	82.212	6844
2/18/2016	3:44 PM	82.041	82.19	82.041	82.18	4948
2/18/2016	3:45 PM	82.07	82.17	82	82.013	40508
2/18/2016	3:46 PM	81.92	82.074	81.8999	82.074	27916
2/18/2016	3:47 PM	81.73	81.89	81.7	81.873	17585
2/18/2016	3:48 PM	81.7795	81.91	81.7038	81.74	32062
2/18/2016	3:49 PM	81.85	81.861	81.7501	81.78	13567
2/18/2016	3:50 PM	81.82	81.82	81.67	81.81	21589
2/18/2016	3:51 PM	81.728	81.86	81.71	81.81	9219
2/18/2016	3:52 PM	81.68	81.79	81.65	81.73	23916
2/18/2016	3:53 PM	81.81	81.9	81.65	81.65	12165
2/18/2016	3:54 PM	81.88	81.93	81.81	81.81	9923
2/18/2016	3:55 PM	81.9	81.97	81.84	81.84	17183
2/18/2016	3:56 PM	81.928	82.05	81.92	81.92	12467
2/18/2016	3:57 PM	81.92	82.01	81.82	81.92	11814
2/18/2016	3:58 PM	81.9101	82	81.83	81.9201	19938
2/18/2016	3:59 PM	81.83	81.94	81.79	81.92	25485
2/18/2016	4:00 PM	81.92	82.06	81.83	81.83	38337
2/19/2016	9:31 AM	81.28	81.35	80.91	80.96	40059
2/19/2016	9:32 AM	81.4801	81.52	81.28	81.28	20452
2/19/2016	9:33 AM	81.312	81.4978	81.1955	81.4978	22992
2/19/2016	9:34 AM	81.32	81.48	81.306	81.3499	10182
2/19/2016	9:35 AM	81.66	81.66	81.345	81.345	15494
2/19/2016	9:36 AM	81.2	81.6185	81.162	81.6094	14093
2/19/2016	9:37 AM	81.31	81.45	81.1888	81.21	2450
2/19/2016	9:38 AM	81.125	81.35	81.1211	81.26	7262
2/19/2016	9:39 AM	80.965	81.14	80.92	81.14	10514
2/19/2016	9:40 AM	80.36	80.97	80.34	80.9	67622
2/19/2016	9:41 AM	80.45	80.47	80.32	80.35	22400
2/19/2016	9:42 AM	80.31	80.56	80.22	80.4301	22898
2/19/2016	9:43 AM	80.71	80.8004	80.343	80.343	33852
2/19/2016	9:44 AM	80.55	80.764	80.55	80.65	8765
2/19/2016	9:45 AM	80.69	80.79	80.53	80.58	18493
2/19/2016	9:46 AM	80.962	81.027	80.65	80.66	35066
2/19/2016	9:47 AM	80.9729	81.0099	80.9501	80.9501	9188
2/19/2016	9:48 AM	81.129	81.165	80.9829	80.99	48888
2/19/2016	9:49 AM	81.05	81.16	81.05	81.05	10116
2/19/2016	9:50 AM	80.8295	81.17	80.82	81.0376	15765
2/19/2016	9:51 AM	81.425	81.43	80.78	80.78	11860
2/19/2016	9:52 AM	81.31	81.525	81.31	81.46	23949
2/19/2016	9:53 AM	81.2599	81.3201	81.2599	81.3	8513
2/19/2016	9:54 AM	81.4999	81.55	81.35	81.35	19587
2/19/2016	9:55 AM	81.44	81.65	81.39	81.54	21390
2/19/2016	9:56 AM	81.41	81.6	81.393	81.43	9031
2/19/2016	9:57 AM	81.6872	81.841	81.56	81.56	22693
2/19/2016	9:58 AM	81.52	81.6	81.43	81.6	25192
2/19/2016	9:59 AM	81.363	81.54	81.363	81.49	2521
2/19/2016	10:00 AM	81.32	81.59	81.32	81.3614	6319
2/19/2016	10:01 AM	81.26	81.3599	81.11	81.3599	10748
2/19/2016	10:02 AM	81.0766	81.2088	81	81.204	8209
2/19/2016	10:03 AM	81.078	81.0899	80.982	81.085	5882
2/19/2016	10:04 AM	80.85	81.18	80.85	81.13	3281
2/19/2016	10:05 AM	80.83	80.97	80.83	80.84	14990
2/19/2016	10:06 AM	80.7549	80.8	80.5752	80.8	42871
2/19/2016	10:07 AM	81.49	81.49	80.8201	80.8201	18054
2/19/2016	10:08 AM	81.4424	81.5	81.32	81.46	25171
2/19/2016	10:09 AM	81.36	81.4399	81.32	81.4	11080
2/19/2016	10:10 AM	81.35	81.35	81.26	81.27	1500
2/19/2016	10:11 AM	81.47	81.51	81.34	81.34	5598
2/19/2016	10:12 AM	81.5	81.55	81.48	81.485	5181
2/19/2016	10:13 AM	81.57	81.57	81.37	81.37	2220
2/19/2016	10:14 AM	81.4601	81.59	81.46	81.59	5400
2/19/2016	10:15 AM	81.5568	81.62	81.4847	81.57	5950
2/19/2016	10:16 AM	81.662	81.69	81.41	81.6	17468
2/19/2016	10:17 AM	82.46	82.46	81.65	81.66	71878
2/19/2016	10:18 AM	82.41	82.57	82.38	82.46	46012
2/19/2016	10:19 AM	82.51	82.539	82.35	82.44	19118
2/19/2016	10:20 AM	82.4772	82.543	82.4385	82.543	19239
2/19/2016	10:21 AM	82.54	82.75	82.49	82.49	31054
2/19/2016	10:22 AM	82.31	82.56	82.31	82.55	13728
2/19/2016	10:23 AM	82.3968	82.48	82.2856	82.378	13114
2/19/2016	10:24 AM	82.2368	82.45	82.2368	82.411	10916
2/19/2016	10:25 AM	82.1801	82.297	82.15	82.29	6118
2/19/2016	10:26 AM	82.07	82.21	82.02	82.21	17930
2/19/2016	10:27 AM	82.12	82.15	82.05	82.06	12922
2/19/2016	10:28 AM	82.19	82.2399	82.02	82.11	5405
2/19/2016	10:29 AM	82.175	82.2	82.17	82.17	600
2/19/2016	10:30 AM	82.34	82.36	82.17	82.17	6372
2/19/2016	10:31 AM	82.39	82.4395	82.38	82.38	14885
2/19/2016	10:32 AM	82.4912	82.59	82.37	82.49	29716
2/19/2016	10:33 AM	82.62	82.63	82.37	82.49	26729
2/19/2016	10:34 AM	82.81	82.81	82.59	82.59	61470
2/19/2016	10:35 AM	82.945	82.96	82.82	82.82	121337
2/19/2016	10:36 AM	82.65	82.96	82.63	82.94	31974
2/19/2016	10:37 AM	82.5601	82.72	82.5601	82.685	8821
2/19/2016	10:38 AM	82.55	82.6	82.45	82.58	7193
2/19/2016	10:39 AM	82.32	82.53	82.31	82.52	10484
2/19/2016	10:40 AM	82.38	82.45	82.32	82.34	8678
2/19/2016	10:41 AM	82.45	82.45	82.31	82.4	1720
2/19/2016	10:42 AM	82.38	82.4112	82.25	82.4112	2208
2/19/2016	10:43 AM	82.48	82.48	82.33	82.3324	14386
2/19/2016	10:44 AM	82.55	82.55	82.47	82.52	5500
2/19/2016	10:45 AM	82.26	82.53	82.2188	82.5	11627
2/19/2016	10:46 AM	82.246	82.34	82.2262	82.2262	2601
2/19/2016	10:47 AM	82.548	82.55	82.28	82.2976	7372
2/19/2016	10:48 AM	82.61	82.61	82.5	82.553	3795
2/19/2016	10:49 AM	82.6	82.65	82.54	82.6276	1395
2/19/2016	10:50 AM	82.4804	82.61	82.4804	82.61	200
2/19/2016	10:51 AM	82.61	82.63	82.5575	82.56	3266
2/19/2016	10:52 AM	82.5999	82.666	82.57	82.605	3600
2/19/2016	10:53 AM	82.49	82.5124	82.4644	82.5	2700
2/19/2016	10:54 AM	82.36	82.4515	82.3	82.4515	9725
2/19/2016	10:55 AM	82.34	82.36	82.28	82.32	4400
2/19/2016	10:56 AM	82.24	82.352	82.2046	82.24	19655
2/19/2016	10:57 AM	82.35	82.38	82.21	82.21	8286
2/19/2016	10:58 AM	82.46	82.46	82.394	82.43	2831
2/19/2016	10:59 AM	82.42	82.42	82.42	82.42	1200
2/19/2016	11:00 AM	82.0542	82.52	82.0542	82.44	63398
2/19/2016	11:01 AM	82.0756	82.0756	81.89	82.05	50830
2/19/2016	11:02 AM	82.03	82.1075	82.03	82.1	2668
2/19/2016	11:03 AM	82.12	82.166	82.08	82.1	4482
2/19/2016	11:04 AM	81.78	82.08	81.756	82.07	40792
2/19/2016	11:05 AM	81.8046	81.8142	81.63	81.7895	24426
2/19/2016	11:06 AM	81.709	81.76	81.56	81.76	34471
2/19/2016	11:07 AM	81.8	81.88	81.77	81.78	8780
2/19/2016	11:08 AM	81.918	81.918	81.78	81.83	6500
2/19/2016	11:09 AM	81.75	81.9599	81.75	81.92	15560
2/19/2016	11:10 AM	81.845	81.9	81.77	81.77	2698
2/19/2016	11:11 AM	82.04	82.04	81.8392	81.8392	5218
2/19/2016	11:12 AM	82.098	82.098	81.96	81.995	2900
2/19/2016	11:13 AM	82.18	82.18	82.06	82.09	13804
2/19/2016	11:14 AM	82.11	82.1525	82.09	82.1525	2619
2/19/2016	11:15 AM	82.04	82.15	82.04	82.0805	14885
2/19/2016	11:16 AM	82.15	82.15	82.05	82.05	14367
2/19/2016	11:17 AM	82.4499	82.5	82.1278	82.1278	46518
2/19/2016	11:18 AM	82.286	82.5299	82.27	82.5299	23076
2/19/2016	11:19 AM	82.3386	82.35	82.27	82.3	8300
2/19/2016	11:20 AM	82.5	82.516	82.35	82.416	3802
2/19/2016	11:21 AM	82.77	82.78	82.51	82.51	118474
2/19/2016	11:22 AM	82.65	82.8	82.63	82.8	49221
2/19/2016	11:23 AM	82.52	82.612	82.52	82.61	6519
2/19/2016	11:24 AM	82.5982	82.5982	82.5	82.5	19103
2/19/2016	11:25 AM	82.5695	82.64	82.46	82.56	23931
2/19/2016	11:26 AM	82.43	82.59	82.4	82.58	14108
2/19/2016	11:27 AM	82.46	82.46	82.38	82.44	19669
2/19/2016	11:28 AM	82.6	82.63	82.4914	82.4914	37197
2/19/2016	11:29 AM	82.86	82.88	82.62	82.62	79924
2/19/2016	11:30 AM	82.92	83.05	82.88	82.88	113911
2/19/2016	11:31 AM	83.16	83.17	82.946	82.96	87679
2/19/2016	11:32 AM	83.23	83.26	83.03	83.14	16708
2/19/2016	11:33 AM	83.367	83.4599	83.155	83.19	16611
2/19/2016	11:34 AM	83.21	83.32	83.18	83.32	17213
2/19/2016	11:35 AM	83.13	83.235	83.08	83.23	12078
2/19/2016	11:36 AM	83.06	83.1799	82.97	83.15	19408
2/19/2016	11:37 AM	82.9897	83.0899	82.9401	83.0782	4341
2/19/2016	11:38 AM	82.9795	83.02	82.9795	82.99	3154
2/19/2016	11:39 AM	82.7958	82.9699	82.72	82.9699	26605
2/19/2016	11:40 AM	82.9	82.92	82.8299	82.8299	3450
2/19/2016	11:41 AM	83.03	83.0873	82.92	82.92	16018
2/19/2016	11:42 AM	83.04	83.13	83.04	83.0699	4218
2/19/2016	11:43 AM	83.0025	83.0025	82.9	83	3830
2/19/2016	11:44 AM	83.23	83.28	83.07	83.07	42771
2/19/2016	11:45 AM	83.1236	83.184	83.08	83.16	15436
2/19/2016	11:46 AM	82.99	83.11	82.9726	83.11	8384
2/19/2016	11:47 AM	82.9168	82.98	82.84	82.98	17100
2/19/2016	11:48 AM	82.86	82.9299	82.843	82.9299	7643
2/19/2016	11:49 AM	82.8682	82.9	82.8	82.8	1325
2/19/2016	11:50 AM	82.81	82.93	82.775	82.93	2200
2/19/2016	11:51 AM	82.8199	82.8199	82.72	82.78	4950
2/19/2016	11:52 AM	82.89	83	82.8301	82.8301	6921
2/19/2016	11:53 AM	82.94	82.94	82.75	82.77	1751
2/19/2016	11:54 AM	82.95	83.007	82.87	82.87	1310
2/19/2016	11:55 AM	83	83.06	82.9901	83.01	8053
2/19/2016	11:56 AM	83.03	83.03	83	83.01	3600
2/19/2016	11:57 AM	82.88	82.88	82.8	82.85	2137
2/19/2016	11:58 AM	82.7358	82.7799	82.68	82.74	9355
2/19/2016	11:59 AM	82.6	82.7152	82.6	82.7152	3521
2/19/2016	12:00 PM	82.6199	82.68	82.59	82.6	7359
2/19/2016	12:01 PM	82.73	82.73	82.61	82.61	7599
2/19/2016	12:02 PM	82.75	82.75	82.71	82.71	736
2/19/2016	12:03 PM	82.7	82.72	82.65	82.7199	1742
2/19/2016	12:04 PM	82.72	82.74	82.54	82.64	14113
2/19/2016	12:05 PM	82.52	82.77	82.51	82.77	16067
2/19/2016	12:06 PM	82.58	82.58	82.521	82.58	4933
2/19/2016	12:07 PM	82.6	82.633	82.56	82.5828	7065
2/19/2016	12:08 PM	82.64	82.68	82.62	82.64	4994
2/19/2016	12:09 PM	82.6699	82.69	82.65	82.65	7244
2/19/2016	12:10 PM	82.79	82.816	82.69	82.69	7003
2/19/2016	12:11 PM	82.78	82.7999	82.7223	82.795	9080
2/19/2016	12:13 PM	82.87	82.9	82.833	82.9	903
2/19/2016	12:14 PM	82.97	82.98	82.85	82.87	11485
2/19/2016	12:15 PM	82.9299	83	82.92	83	1550
2/19/2016	12:16 PM	82.94	82.94	82.85	82.85	600
2/19/2016	12:17 PM	82.87	82.906	82.8128	82.8944	6705
2/19/2016	12:18 PM	82.8681	82.8681	82.8681	82.8681	100
2/19/2016	12:19 PM	82.64	82.88	82.64	82.86	22050
2/19/2016	12:20 PM	82.71	82.72	82.66	82.66	5594
2/19/2016	12:21 PM	82.719	82.74	82.719	82.74	1375
2/19/2016	12:22 PM	82.75	82.76	82.75	82.75	4758
2/19/2016	12:23 PM	82.55	82.74	82.55	82.74	15990
2/19/2016	12:24 PM	82.6249	82.7	82.6249	82.69	11618
2/19/2016	12:25 PM	82.69	82.6928	82.61	82.64	8614
2/19/2016	12:26 PM	82.788	82.82	82.69	82.69	4476
2/19/2016	12:27 PM	82.76	82.76	82.7	82.75	3801
2/19/2016	12:28 PM	82.8101	82.94	82.8101	82.82	9786
2/19/2016	12:29 PM	82.79	82.8899	82.75	82.84	3125
2/19/2016	12:30 PM	82.725	82.76	82.72	82.7567	1050
2/19/2016	12:31 PM	82.69	82.73	82.69	82.7	908
2/19/2016	12:32 PM	82.69	82.72	82.69	82.72	400
2/19/2016	12:33 PM	82.754	82.84	82.754	82.83	3545
2/19/2016	12:34 PM	82.81	82.84	82.81	82.81	3400
2/19/2016	12:35 PM	82.75	82.79	82.75	82.76	10100
2/19/2016	12:36 PM	83.04	83.05	82.77	82.77	17209
2/19/2016	12:37 PM	82.85	83.05	82.85	83.02	5122
2/19/2016	12:38 PM	82.94	82.94	82.85	82.8863	3800
2/19/2016	12:39 PM	82.88	82.91	82.87	82.91	11200
2/19/2016	12:40 PM	82.9	82.9	82.86	82.86	2749
2/19/2016	12:41 PM	83.0089	83.0199	82.84	82.84	9002
2/19/2016	12:42 PM	82.9822	83.01	82.9401	82.98	8332
2/19/2016	12:43 PM	82.96	83.03	82.89	83.02	7080
2/19/2016	12:44 PM	83.0695	83.09	83.0353	83.0353	3700
2/19/2016	12:45 PM	83.03	83.1	83	83.06	8216
2/19/2016	12:46 PM	82.9701	83.045	82.9701	83.045	1000
2/19/2016	12:47 PM	82.89	82.9779	82.81	82.96	24668
2/19/2016	12:48 PM	82.86	82.91	82.85	82.87	30200
2/19/2016	12:49 PM	82.92	82.94	82.89	82.91	3839
2/19/2016	12:50 PM	82.86	82.94	82.86	82.938	13602
2/19/2016	12:51 PM	83.02	83.02	82.9639	82.97	3500
2/19/2016	12:52 PM	83.0499	83.05	83	83.0192	1200
2/19/2016	12:53 PM	83.06	83.09	83.02	83.09	10719
2/19/2016	12:54 PM	82.99	83.0601	82.98	83.06	7100
2/19/2016	12:55 PM	82.95	82.96	82.89	82.96	26290
2/19/2016	12:56 PM	82.67	82.9301	82.59	82.9301	63092
2/19/2016	12:57 PM	82.739	82.739	82.666	82.71	7918
2/19/2016	12:58 PM	82.788	82.788	82.76	82.778	13601
2/19/2016	12:59 PM	82.7	82.82	82.67	82.77	28707
2/19/2016	1:00 PM	82.67	82.76	82.67	82.72	33810
2/19/2016	1:01 PM	82.8	82.81	82.69	82.69	4242
2/19/2016	1:02 PM	82.96	82.96	82.83	82.83	4619
2/19/2016	1:03 PM	82.86	82.9501	82.85	82.9501	9335
2/19/2016	1:04 PM	82.721	82.85	82.721	82.85	50313
2/19/2016	1:05 PM	82.74	82.75	82.66	82.75	27326
2/19/2016	1:06 PM	82.69	82.77	82.69	82.77	2000
2/19/2016	1:07 PM	82.75	82.81	82.69	82.69	6486
2/19/2016	1:08 PM	82.77	82.77	82.75	82.75	4518
2/19/2016	1:09 PM	82.65	82.76	82.65	82.73	3554
2/19/2016	1:10 PM	82.54	82.66	82.44	82.623	29272
2/19/2016	1:11 PM	82.54	82.54	82.5	82.53	3030
2/19/2016	1:12 PM	82.525	82.588	82.524	82.524	11629
2/19/2016	1:13 PM	82.59	82.59	82.51	82.54	1200
2/19/2016	1:14 PM	82.56	82.56	82.56	82.56	300
2/19/2016	1:15 PM	82.3901	82.5636	82.39	82.561	10873
2/19/2016	1:16 PM	82.51	82.51	82.4	82.4	7523
2/19/2016	1:17 PM	82.59	82.59	82.5	82.55	4315
2/19/2016	1:18 PM	82.58	82.62	82.58	82.6	5800
2/19/2016	1:19 PM	82.49	82.49	82.49	82.49	100
2/19/2016	1:20 PM	82.56	82.57	82.44	82.4503	15232
2/19/2016	1:21 PM	82.5	82.53	82.48	82.5003	6480
2/19/2016	1:22 PM	82.483	82.5	82.45	82.45	700
2/19/2016	1:23 PM	82.5	82.53	82.5	82.53	1000
2/19/2016	1:24 PM	82.541	82.55	82.5	82.54	2700
2/19/2016	1:25 PM	82.4601	82.4601	82.4601	82.4601	1000
2/19/2016	1:26 PM	82.64	82.65	82.51	82.51	6700
2/19/2016	1:27 PM	82.62	82.69	82.62	82.63	9700
2/19/2016	1:28 PM	82.6401	82.65	82.609	82.623	4533
2/19/2016	1:29 PM	82.65	82.71	82.65	82.6799	9081
2/19/2016	1:30 PM	82.66	82.689	82.6376	82.67	3564
2/19/2016	1:31 PM	82.8525	82.8525	82.72	82.72	6694
2/19/2016	1:32 PM	82.82	82.86	82.82	82.86	3918
2/19/2016	1:33 PM	82.86	82.86	82.79	82.82	3850
2/19/2016	1:34 PM	82.79	82.86	82.79	82.86	1902
2/19/2016	1:35 PM	82.768	82.8	82.75	82.8	3618
2/19/2016	1:36 PM	82.77	82.78	82.77	82.78	7600
2/19/2016	1:37 PM	82.6612	82.78	82.6612	82.78	8769
2/19/2016	1:38 PM	82.71	82.77	82.71	82.77	300
2/19/2016	1:39 PM	82.67	82.76	82.67	82.76	10765
2/19/2016	1:40 PM	82.58	82.67	82.58	82.67	895
2/19/2016	1:41 PM	82.6701	82.6701	82.63	82.64	5000
2/19/2016	1:42 PM	82.68	82.68	82.677	82.677	1160
2/19/2016	1:43 PM	82.666	82.688	82.6	82.646	4363
2/19/2016	1:44 PM	82.6	82.6	82.6	82.6	727
2/19/2016	1:45 PM	82.4072	82.57	82.4072	82.57	8576
2/19/2016	1:46 PM	82.45	82.4688	82.42	82.42	1675
2/19/2016	1:47 PM	82.4799	82.49	82.45	82.47	1200
2/19/2016	1:48 PM	82.4665	82.4665	82.4665	82.4665	100
2/19/2016	1:49 PM	82.44	82.49	82.44	82.44	1200
2/19/2016	1:50 PM	82.4932	82.5	82.42	82.42	10000
2/19/2016	1:51 PM	82.587	82.587	82.4904	82.4904	1400
2/19/2016	1:52 PM	82.4988	82.56	82.4988	82.56	1100
2/19/2016	1:53 PM	82.52	82.58	82.52	82.56	1353
2/19/2016	1:54 PM	82.5	82.51	82.5	82.51	200
2/19/2016	1:55 PM	82.41	82.49	82.355	82.49	23931
2/19/2016	1:56 PM	82.45	82.45	82.44	82.44	300
2/19/2016	1:57 PM	82.44	82.44	82.37	82.4	1600
2/19/2016	1:58 PM	82.51	82.528	82.477	82.508	10700
2/19/2016	1:59 PM	82.6	82.62	82.5899	82.5899	800
2/19/2016	2:00 PM	82.716	82.716	82.62	82.62	5000
2/19/2016	2:01 PM	82.67	82.72	82.61	82.72	4287
2/19/2016	2:02 PM	82.5803	82.67	82.5803	82.67	6300
2/19/2016	2:03 PM	82.594	82.594	82.594	82.594	800
2/19/2016	2:04 PM	82.59	82.6	82.57	82.6	2600
2/19/2016	2:05 PM	82.61	82.626	82.603	82.626	2100
2/19/2016	2:06 PM	82.6	82.6281	82.56	82.6281	1887
2/19/2016	2:07 PM	82.84	82.9	82.65	82.65	30844
2/19/2016	2:08 PM	82.8	82.84	82.78	82.8299	7429
2/19/2016	2:09 PM	82.82	82.9	82.8	82.8	10001
2/19/2016	2:10 PM	82.767	82.85	82.76	82.83	10478
2/19/2016	2:11 PM	82.75	82.81	82.75	82.81	9434
2/19/2016	2:12 PM	82.76	82.88	82.74	82.76	14656
2/19/2016	2:13 PM	82.74	82.78	82.7	82.78	3620
2/19/2016	2:14 PM	82.73	82.73	82.7	82.73	300
2/19/2016	2:15 PM	82.7	82.71	82.6802	82.71	5700
2/19/2016	2:16 PM	82.6701	82.6754	82.65	82.66	3800
2/19/2016	2:17 PM	82.63	82.66	82.59	82.66	13500
2/19/2016	2:18 PM	82.6154	82.66	82.6092	82.66	8200
2/19/2016	2:19 PM	82.79	82.79	82.62	82.62	7418
2/19/2016	2:20 PM	82.724	82.8	82.724	82.77	8594
2/19/2016	2:21 PM	82.72	82.77	82.72	82.77	3600
2/19/2016	2:22 PM	82.7165	82.7165	82.7165	82.7165	120
2/19/2016	2:23 PM	82.7535	82.76	82.7535	82.76	200
2/19/2016	2:24 PM	82.8144	82.8207	82.81	82.8207	1450
2/19/2016	2:25 PM	82.8755	82.8755	82.84	82.84	6845
2/19/2016	2:26 PM	82.9002	82.95	82.882	82.89	18229
2/19/2016	2:27 PM	82.863	82.9	82.863	82.9	3350
2/19/2016	2:28 PM	82.8	82.89	82.78	82.85	9200
2/19/2016	2:29 PM	82.76	82.83	82.76	82.81	1400
2/19/2016	2:30 PM	82.6	82.74	82.52	82.73	16478
2/19/2016	2:31 PM	82.58	82.61	82.5604	82.6	13675
2/19/2016	2:32 PM	82.5002	82.59	82.48	82.57	4100
2/19/2016	2:33 PM	82.53	82.54	82.5003	82.5003	500
2/19/2016	2:34 PM	82.54	82.5599	82.52	82.53	2670
2/19/2016	2:35 PM	82.51	82.52	82.5	82.5	2626
2/19/2016	2:36 PM	82.3	82.49	82.3	82.46	6244
2/19/2016	2:37 PM	82.22	82.32	82.2	82.3	8904
2/19/2016	2:38 PM	82.268	82.28	82.2543	82.26	5041
2/19/2016	2:39 PM	82.36	82.36	82.34	82.34	4145
2/19/2016	2:40 PM	82.36	82.41	82.36	82.365	3600
2/19/2016	2:41 PM	82.39	82.39	82.329	82.329	2324
2/19/2016	2:42 PM	82.41	82.41	82.4	82.4	400
2/19/2016	2:43 PM	82.3774	82.3774	82.34	82.36	7623
2/19/2016	2:44 PM	82.41	82.4193	82.33	82.35	1199
2/19/2016	2:45 PM	82.47	82.47	82.3472	82.37	1500
2/19/2016	2:46 PM	82.329	82.52	82.329	82.44	3200
2/19/2016	2:47 PM	82.3797	82.3797	82.28	82.349	8706
2/19/2016	2:48 PM	82.38	82.49	82.38	82.448	6361
2/19/2016	2:49 PM	82.42	82.44	82.39	82.41	1719
2/19/2016	2:50 PM	82.33	82.38	82.33	82.38	800
2/19/2016	2:51 PM	82.29	82.36	82.29	82.36	800
2/19/2016	2:52 PM	82.2198	82.29	82.18	82.29	12066
2/19/2016	2:53 PM	82.1564	82.19	82.1564	82.19	250
2/19/2016	2:54 PM	82.048	82.1599	82	82.15	7549
2/19/2016	2:55 PM	81.9075	82.01	81.8564	82.01	15706
2/19/2016	2:56 PM	81.8101	81.9499	81.8	81.9015	13882
2/19/2016	2:57 PM	81.8654	81.8654	81.75	81.8	7818
2/19/2016	2:58 PM	81.83	81.9097	81.83	81.857	3350
2/19/2016	2:59 PM	81.9473	81.96	81.81	81.82	7122
2/19/2016	3:00 PM	81.85	81.9	81.82	81.89	9301
2/19/2016	3:01 PM	81.8001	81.88	81.8	81.84	2800
2/19/2016	3:02 PM	81.9301	81.9301	81.85	81.874	2250
2/19/2016	3:03 PM	81.98	82.0499	81.98	82.02	12200
2/19/2016	3:04 PM	82.126	82.13	81.94	81.96	5500
2/19/2016	3:05 PM	82.12	82.17	82.09	82.1	3780
2/19/2016	3:06 PM	82.176	82.176	82.0901	82.11	3400
2/19/2016	3:07 PM	82.24	82.26	82.23	82.25	2321
2/19/2016	3:08 PM	82.33	82.34	82.25	82.25	2073
2/19/2016	3:09 PM	82.29	82.3589	82.22	82.3589	7821
2/19/2016	3:10 PM	82.2601	82.27	82.24	82.27	1600
2/19/2016	3:11 PM	82.26	82.3	82.26	82.3	1279
2/19/2016	3:12 PM	82.33	82.37	82.33	82.332	10400
2/19/2016	3:13 PM	82.45	82.47	82.35	82.35	8000
2/19/2016	3:14 PM	82.32	82.408	82.3052	82.3692	10350
2/19/2016	3:15 PM	82.45	82.45	82.3614	82.3614	5777
2/19/2016	3:16 PM	82.34	82.445	82.31	82.43	3000
2/19/2016	3:17 PM	82.36	82.3799	82.34	82.352	2800
2/19/2016	3:18 PM	82.3388	82.36	82.32	82.34	2984
2/19/2016	3:19 PM	82.25	82.3132	82.21	82.3132	6860
2/19/2016	3:20 PM	82.2465	82.32	82.23	82.26	1000
2/19/2016	3:21 PM	82.25	82.25	82.25	82.25	1368
2/19/2016	3:22 PM	82.4	82.4	82.32	82.3491	7125
2/19/2016	3:23 PM	82.4499	82.47	82.4	82.4399	8657
2/19/2016	3:24 PM	82.4	82.41	82.36	82.41	12299
2/19/2016	3:25 PM	82.45	82.46	82.38	82.4299	4419
2/19/2016	3:26 PM	82.42	82.46	82.3627	82.4301	6661
2/19/2016	3:27 PM	82.51	82.52	82.41	82.41	19499
2/19/2016	3:28 PM	82.69	82.69	82.51	82.54	10868
2/19/2016	3:29 PM	82.62	82.698	82.59	82.6752	10692
2/19/2016	3:30 PM	82.6899	82.6899	82.62	82.62	3935
2/19/2016	3:31 PM	82.73	82.73	82.66	82.6901	16833
2/19/2016	3:32 PM	82.668	82.72	82.62	82.71	11738
2/19/2016	3:33 PM	82.542	82.6699	82.46	82.655	12410
2/19/2016	3:34 PM	82.5	82.5499	82.5	82.53	5998
2/19/2016	3:35 PM	82.53	82.55	82.47	82.53	10491
2/19/2016	3:36 PM	82.5401	82.5401	82.51	82.5301	7080
2/19/2016	3:37 PM	82.62	82.68	82.5714	82.5714	8101
2/19/2016	3:38 PM	82.68	82.766	82.589	82.589	7913
2/19/2016	3:39 PM	82.79	82.81	82.7	82.72	12230
2/19/2016	3:40 PM	82.897	82.897	82.8	82.81	15268
2/19/2016	3:41 PM	82.86	82.8699	82.81	82.86	8418
2/19/2016	3:42 PM	82.9699	82.97	82.84	82.85	12489
2/19/2016	3:43 PM	82.8901	82.96	82.86	82.95	4712
2/19/2016	3:44 PM	82.93	83	82.91	82.99	27438
2/19/2016	3:45 PM	82.85	82.95	82.844	82.94	10063
2/19/2016	3:46 PM	82.77	82.86	82.741	82.86	31884
2/19/2016	3:47 PM	82.79	82.79	82.72	82.76	13705
2/19/2016	3:48 PM	82.7495	82.7817	82.72	82.77	3818
2/19/2016	3:49 PM	82.76	82.78	82.683	82.78	4480
2/19/2016	3:50 PM	82.86	82.86	82.7701	82.7796	16970
2/19/2016	3:51 PM	82.8	82.85	82.78	82.82	13799
2/19/2016	3:52 PM	82.81	82.8537	82.77	82.77	3550
2/19/2016	3:53 PM	82.815	82.87	82.7667	82.84	6304
2/19/2016	3:54 PM	82.8	82.83	82.75	82.8	14663
2/19/2016	3:55 PM	82.79	82.82	82.76	82.7922	37359
2/19/2016	3:56 PM	82.75	82.78	82.69	82.78	19030
2/19/2016	3:57 PM	82.6801	82.737	82.63	82.737	15913
2/19/2016	3:58 PM	82.7	82.74	82.66	82.66	15333
2/19/2016	3:59 PM	82.64	82.71	82.63	82.71	13662
2/19/2016	4:00 PM	82.77	82.78	82.66	82.66	61612
2/22/2016	9:31 AM	84.82	85.06	84.82	84.9799	29158
2/22/2016	9:32 AM	85	85.12	84.8701	84.8701	15874
2/22/2016	9:33 AM	85.035	85.0976	84.98	85.0453	8825
2/22/2016	9:34 AM	84.9136	85.14	84.82	85.0834	14491
2/22/2016	9:35 AM	85.15	85.15	84.78	84.89	25144
2/22/2016	9:36 AM	85.5464	85.6	85.168	85.19	27079
2/22/2016	9:37 AM	85.5	85.625	85.4814	85.586	26073
2/22/2016	9:38 AM	85.396	85.59	85.396	85.4768	33692
2/22/2016	9:39 AM	85.4899	85.5401	85.43	85.43	8424
2/22/2016	9:40 AM	85.54	85.6	85.44	85.44	26277
2/22/2016	9:41 AM	85.5	85.65	85.46	85.6	27584
2/22/2016	9:42 AM	85.5644	85.5644	85.28	85.5	28305
2/22/2016	9:43 AM	85.7499	85.7499	85.56	85.5799	33669
2/22/2016	9:44 AM	85.84	85.85	85.656	85.75	10645
2/22/2016	9:45 AM	85.9296	85.94	85.79	85.85	20568
2/22/2016	9:46 AM	85.73	85.976	85.7201	85.91	33454
2/22/2016	9:47 AM	85.82	85.9	85.76	85.79	18510
2/22/2016	9:48 AM	85.7811	85.795	85.6	85.79	23031
2/22/2016	9:49 AM	85.75	86.03	85.75	85.82	61115
2/22/2016	9:50 AM	85.95	85.95	85.64	85.7	38703
2/22/2016	9:51 AM	85.82	86.08	85.8	85.94	53134
2/22/2016	9:52 AM	85.91	85.91	85.79	85.84	8729
2/22/2016	9:53 AM	85.7	85.9	85.7	85.888	23784
2/22/2016	9:54 AM	85.72	85.79	85.69	85.7	28627
2/22/2016	9:55 AM	85.8	85.82	85.7111	85.722	7475
2/22/2016	9:56 AM	85.95	85.95	85.8076	85.8542	21306
2/22/2016	9:57 AM	86	86.0354	85.915	85.9686	22863
2/22/2016	9:58 AM	86.09	86.19	85.94	85.98	66512
2/22/2016	9:59 AM	86	86.05	85.95	86.022	14975
2/22/2016	10:00 AM	86.16	86.2024	86.05	86.05	38647
2/22/2016	10:01 AM	86.05	86.36	86	86.17	85828
2/22/2016	10:02 AM	86.29	86.42	86.02	86.07	45468
2/22/2016	10:03 AM	86.29	86.3712	86.27	86.31	13955
2/22/2016	10:04 AM	86.45	86.474	86.3	86.32	41256
2/22/2016	10:05 AM	86.52	86.55	86.4152	86.48	64419
2/22/2016	10:06 AM	86.52	86.57	86.48	86.5	22171
2/22/2016	10:07 AM	86.45	86.52	86.353	86.52	18252
2/22/2016	10:08 AM	86.32	86.42	86.31	86.405	14342
2/22/2016	10:09 AM	86.47	86.47	86.3301	86.3342	9832
2/22/2016	10:10 AM	86.14	86.48	86.12	86.476	50048
2/22/2016	10:11 AM	86.2	86.308	86.16	86.18	33390
2/22/2016	10:12 AM	86.08	86.22	86.02	86.21	98428
2/22/2016	10:13 AM	86.2	86.2799	86.07	86.07	114049
2/22/2016	10:14 AM	86.27	86.275	86.17	86.23	19366
2/22/2016	10:15 AM	86.14	86.3	86.11	86.28	6501
2/22/2016	10:16 AM	86.105	86.15	86.08	86.14	17775
2/22/2016	10:17 AM	85.8056	86.0775	85.71	86.0775	49614
2/22/2016	10:18 AM	85.77	85.95	85.73	85.83	23317
2/22/2016	10:19 AM	85.84	85.85	85.78	85.79	7714
2/22/2016	10:20 AM	85.87	85.92	85.81	85.89	7653
2/22/2016	10:21 AM	85.92	85.978	85.899	85.899	14259
2/22/2016	10:22 AM	85.98	86	85.93	85.95	7686
2/22/2016	10:23 AM	85.9	86.07	85.89	86	11992
2/22/2016	10:24 AM	85.95	86.05	85.93	85.93	5512
2/22/2016	10:25 AM	85.89	86.01	85.88	86	8127
2/22/2016	10:26 AM	85.8922	85.99	85.873	85.91	28842
2/22/2016	10:27 AM	86.0271	86.05	85.97	85.97	3607
2/22/2016	10:28 AM	86.05	86.05	85.96	86.05	3100
2/22/2016	10:29 AM	85.82	86.07	85.82	86.07	8683
2/22/2016	10:30 AM	85.86	85.96	85.8101	85.82	5557
2/22/2016	10:31 AM	85.91	86.07	85.9	85.91	2422
2/22/2016	10:32 AM	85.96	86.02	85.93	85.94	7703
2/22/2016	10:33 AM	86	86.03	85.99	86	2972
2/22/2016	10:34 AM	86.002	86.07	86	86.01	4800
2/22/2016	10:35 AM	85.8999	86.139	85.8999	86.06	10598
2/22/2016	10:36 AM	85.78	85.87	85.78	85.87	7399
2/22/2016	10:37 AM	85.9	85.9	85.81	85.82	3568
2/22/2016	10:38 AM	85.8799	85.92	85.8648	85.8731	2681
2/22/2016	10:39 AM	85.9649	86	85.84	85.89	10400
2/22/2016	10:40 AM	85.95	85.97	85.93	85.94	1625
2/22/2016	10:41 AM	85.9	85.973	85.9	85.973	1200
2/22/2016	10:42 AM	86.0306	86.06	85.9801	85.9801	2900
2/22/2016	10:43 AM	85.9099	86.0101	85.82	86.0101	4400
2/22/2016	10:44 AM	85.6968	85.85	85.68	85.85	14152
2/22/2016	10:45 AM	85.83	85.86	85.8	85.83	3564
2/22/2016	10:46 AM	85.9024	85.9558	85.9024	85.92	6863
2/22/2016	10:47 AM	85.81	85.82	85.78	85.82	600
2/22/2016	10:48 AM	85.83	85.86	85.801	85.801	2000
2/22/2016	10:49 AM	85.86	85.89	85.86	85.89	800
2/22/2016	10:50 AM	85.75	85.89	85.71	85.89	13261
2/22/2016	10:51 AM	85.7724	85.8534	85.75	85.76	6300
2/22/2016	10:52 AM	85.76	85.788	85.69	85.77	19012
2/22/2016	10:53 AM	85.8252	85.8332	85.73	85.73	1520
2/22/2016	10:54 AM	85.563	85.75	85.563	85.75	5455
2/22/2016	10:55 AM	85.5	85.59	85.5	85.542	12943
2/22/2016	10:56 AM	85.4868	85.51	85.38	85.5	51814
2/22/2016	10:57 AM	85.45	85.5	85.43	85.47	9956
2/22/2016	10:58 AM	85.47	85.48	85.41	85.44	4409
2/22/2016	10:59 AM	85.56	85.58	85.4903	85.5299	12039
2/22/2016	11:00 AM	85.62	85.65	85.48	85.51	6593
2/22/2016	11:01 AM	85.5	85.6612	85.5	85.63	14218
2/22/2016	11:02 AM	85.5401	85.61	85.4799	85.4799	8255
2/22/2016	11:03 AM	85.65	85.65	85.51	85.532	1526
2/22/2016	11:04 AM	85.65	85.65	85.5901	85.5901	7482
2/22/2016	11:05 AM	85.71	85.75	85.6	85.61	6000
2/22/2016	11:06 AM	85.53	85.7	85.5	85.7	14721
2/22/2016	11:07 AM	85.6	85.62	85.51	85.54	12140
2/22/2016	11:08 AM	85.75	85.75	85.63	85.63	17047
2/22/2016	11:09 AM	85.63	85.75	85.615	85.75	14606
2/22/2016	11:10 AM	85.84	85.8555	85.66	85.66	12874
2/22/2016	11:11 AM	85.87	85.89	85.81	85.824	6319
2/22/2016	11:12 AM	86	86	85.82	85.82	21064
2/22/2016	11:13 AM	85.98	86.03	85.94	86.01	15321
2/22/2016	11:14 AM	86	86.06	85.99	86.002	17789
2/22/2016	11:15 AM	86.005	86.12	86.0048	86.05	13525
2/22/2016	11:16 AM	85.92	86.03	85.91	86	11832
2/22/2016	11:17 AM	85.85	85.92	85.82	85.92	4418
2/22/2016	11:18 AM	85.8685	85.8685	85.84	85.84	450
2/22/2016	11:19 AM	85.91	85.91	85.8563	85.87	1600
2/22/2016	11:20 AM	85.9999	86.03	85.92	85.95	4688
2/22/2016	11:21 AM	86.02	86.0256	85.96	85.96	3134
2/22/2016	11:22 AM	86.088	86.1	86.02	86.05	858
2/22/2016	11:23 AM	86.08	86.2	86.04	86.1	8230
2/22/2016	11:24 AM	86.0208	86.114	85.9995	86.114	7024
2/22/2016	11:25 AM	85.97	86.037	85.97	85.992	6100
2/22/2016	11:26 AM	86.1	86.15	86.02	86.02	1401
2/22/2016	11:27 AM	86.16	86.169	86.11	86.169	1302
2/22/2016	11:28 AM	86.21	86.25	86.1501	86.1501	41433
2/22/2016	11:29 AM	86.31	86.36	86.24	86.24	59557
2/22/2016	11:30 AM	86.28	86.3506	86.23	86.29	3395
2/22/2016	11:31 AM	86.31	86.42	86.294	86.32	40311
2/22/2016	11:32 AM	86.39	86.39	86.2906	86.3	12451
2/22/2016	11:33 AM	86.22	86.33	86.21	86.33	12100
2/22/2016	11:34 AM	86.23	86.25	86.19	86.2126	2493
2/22/2016	11:35 AM	86.3148	86.33	86.22	86.22	2493
2/22/2016	11:36 AM	86.32	86.33	86.2536	86.3096	6830
2/22/2016	11:37 AM	86.2813	86.33	86.259	86.33	5934
2/22/2016	11:38 AM	86.24	86.2895	86.201	86.2895	6917
2/22/2016	11:39 AM	86.15	86.21	86.11	86.2001	15400
2/22/2016	11:40 AM	86.25	86.25	86.19	86.2	8780
2/22/2016	11:41 AM	86.183	86.28	86.183	86.28	2800
2/22/2016	11:42 AM	86.07	86.14	86.07	86.14	3458
2/22/2016	11:43 AM	86.0301	86.09	86.0301	86.05	14441
2/22/2016	11:44 AM	86.107	86.11	86.07	86.09	7298
2/22/2016	11:45 AM	86.0121	86.13	86.0121	86.1008	13007
2/22/2016	11:46 AM	86.15	86.15	86.02	86.0201	17616
2/22/2016	11:47 AM	86.1001	86.17	86.071	86.15	1639
2/22/2016	11:48 AM	86.22	86.23	86.1646	86.1646	1923
2/22/2016	11:49 AM	86.2074	86.2272	86.14	86.14	1374
2/22/2016	11:50 AM	86.25	86.28	86.218	86.218	2343
2/22/2016	11:51 AM	86.271	86.271	86.244	86.244	430
2/22/2016	11:52 AM	86.2	86.3	86.2	86.2899	2596
2/22/2016	11:53 AM	86.21	86.21	86.2	86.21	500
2/22/2016	11:54 AM	86.26	86.26	86.23	86.23	300
2/22/2016	11:55 AM	86.2	86.25	86.2	86.23	1600
2/22/2016	11:56 AM	86.2001	86.235	86.2001	86.22	1000
2/22/2016	11:57 AM	86.24	86.2701	86.24	86.24	2447
2/22/2016	11:58 AM	86.3128	86.35	86.22	86.23	12700
2/22/2016	11:59 AM	86.389	86.3906	86.33	86.33	15400
2/22/2016	12:00 PM	86.48	86.5	86.37	86.39	50671
2/22/2016	12:01 PM	86.37	86.46	86.35	86.46	4600
2/22/2016	12:02 PM	86.377	86.377	86.344	86.37	1100
2/22/2016	12:03 PM	86.27	86.36	86.24	86.36	10440
2/22/2016	12:04 PM	86.29	86.3735	86.29	86.31	4550
2/22/2016	12:05 PM	86.37	86.37	86.28	86.36	1500
2/22/2016	12:06 PM	86.28	86.36	86.24	86.36	12135
2/22/2016	12:07 PM	86.28	86.28	86.25	86.28	400
2/22/2016	12:08 PM	86.32	86.35	86.32	86.33	1100
2/22/2016	12:09 PM	86.33	86.332	86.32	86.32	2900
2/22/2016	12:10 PM	86.19	86.28	86.18	86.28	16681
2/22/2016	12:11 PM	86.1	86.1728	86.1	86.17	24296
2/22/2016	12:12 PM	86.13	86.17	86.07	86.09	22700
2/22/2016	12:13 PM	86.17	86.17	86.125	86.13	2700
2/22/2016	12:14 PM	86.14	86.14	86.1165	86.1165	497
2/22/2016	12:15 PM	86.13	86.13	86.1265	86.1265	1023
2/22/2016	12:16 PM	86.17	86.2008	86.16	86.2008	1068
2/22/2016	12:17 PM	86.14	86.19	86.11	86.19	12938
2/22/2016	12:18 PM	86.1895	86.1895	86.12	86.15	1300
2/22/2016	12:19 PM	86.14	86.23	86.14	86.22	1400
2/22/2016	12:20 PM	86.27	86.3	86.18	86.2	4561
2/22/2016	12:21 PM	86.28	86.31	86.28	86.29	2800
2/22/2016	12:22 PM	86.24	86.279	86.24	86.2699	1975
2/22/2016	12:23 PM	86.27	86.27	86.27	86.27	100
2/22/2016	12:24 PM	86.28	86.28	86.27	86.27	200
2/22/2016	12:25 PM	86.316	86.35	86.3	86.3	14744
2/22/2016	12:26 PM	86.42	86.48	86.35	86.35	26363
2/22/2016	12:27 PM	86.3769	86.42	86.3769	86.4	2818
2/22/2016	12:28 PM	86.39	86.4	86.35	86.35	2000
2/22/2016	12:29 PM	86.42	86.42	86.3501	86.41	2230
2/22/2016	12:31 PM	86.482	86.5	86.42	86.42	37256
2/22/2016	12:32 PM	86.5702	86.58	86.49	86.5	62187
2/22/2016	12:33 PM	86.56	86.56	86.48	86.55	5053
2/22/2016	12:34 PM	86.5	86.54	86.49	86.54	5192
2/22/2016	12:35 PM	86.408	86.52	86.408	86.52	2211
2/22/2016	12:36 PM	86.51	86.52	86.48	86.48	1479
2/22/2016	12:37 PM	86.71	86.72	86.56	86.56	87556
2/22/2016	12:38 PM	86.691	86.74	86.682	86.7	22365
2/22/2016	12:39 PM	86.69	86.7	86.63	86.7	5138
2/22/2016	12:40 PM	86.64	86.6699	86.63	86.66	3587
2/22/2016	12:41 PM	86.61	86.61	86.59	86.61	1000
2/22/2016	12:42 PM	86.6114	86.6373	86.5665	86.58	2237
2/22/2016	12:43 PM	86.54	86.606	86.52	86.606	2398
2/22/2016	12:44 PM	86.4811	86.53	86.475	86.51	21690
2/22/2016	12:45 PM	86.41	86.52	86.41	86.49	24958
2/22/2016	12:46 PM	86.38	86.41	86.32	86.41	74054
2/22/2016	12:47 PM	86.36	86.41	86.33	86.4	50877
2/22/2016	12:48 PM	86.33	86.39	86.33	86.358	31158
2/22/2016	12:49 PM	86.24	86.3753	86.2	86.3753	17173
2/22/2016	12:50 PM	86.26	86.284	86.22	86.24	18550
2/22/2016	12:51 PM	86.2502	86.26	86.21	86.23	800
2/22/2016	12:52 PM	86.244	86.3	86.24	86.24	4000
2/22/2016	12:53 PM	86.27	86.32	86.27	86.32	700
2/22/2016	12:54 PM	86.26	86.31	86.26	86.3	2100
2/22/2016	12:55 PM	86.31	86.31	86.27	86.3	8228
2/22/2016	12:56 PM	86.16	86.25	86.15	86.24	1875
2/22/2016	12:57 PM	86.17	86.23	86.14	86.14	15724
2/22/2016	12:58 PM	86.19	86.19	86.13	86.13	15154
2/22/2016	12:59 PM	86.15	86.18	86.15	86.1588	1950
2/22/2016	1:00 PM	86.06	86.18	86.02	86.18	8150
2/22/2016	1:01 PM	86.2	86.2	86.06	86.1	1700
2/22/2016	1:02 PM	86.33	86.33	86.27	86.3089	4064
2/22/2016	1:03 PM	86.29	86.29	86.26	86.29	928
2/22/2016	1:04 PM	86.2599	86.296	86.21	86.2774	8433
2/22/2016	1:05 PM	86.25	86.259	86.24	86.25	600
2/22/2016	1:06 PM	86.33	86.33	86.3	86.3	2885
2/22/2016	1:07 PM	86.37	86.37	86.32	86.32	2000
2/22/2016	1:08 PM	86.36	86.37	86.32	86.33	1796
2/22/2016	1:09 PM	86.31	86.31	86.3	86.3	350
2/22/2016	1:10 PM	86.25	86.33	86.25	86.2898	2802
2/22/2016	1:11 PM	86.22	86.22	86.22	86.22	200
2/22/2016	1:12 PM	86.23	86.25	86.21	86.2242	6500
2/22/2016	1:13 PM	86.24	86.24	86.24	86.24	500
2/22/2016	1:14 PM	86.14	86.25	86.14	86.24	5200
2/22/2016	1:15 PM	86.16	86.16	86.16	86.16	2400
2/22/2016	1:16 PM	86.17	86.22	86.17	86.22	2300
2/22/2016	1:17 PM	86.18	86.29	86.17	86.18	4600
2/22/2016	1:18 PM	86.17	86.26	86.17	86.26	4500
2/22/2016	1:19 PM	86.15	86.15	86.15	86.15	476
2/22/2016	1:20 PM	86.17	86.17	86.11	86.12	2555
2/22/2016	1:21 PM	86.293	86.3	86.19	86.19	4437
2/22/2016	1:22 PM	86.3297	86.3299	86.23	86.27	7200
2/22/2016	1:23 PM	86.347	86.3599	86.27	86.3399	1250
2/22/2016	1:24 PM	86.3398	86.3398	86.26	86.29	1900
2/22/2016	1:25 PM	86.2805	86.337	86.2805	86.31	3200
2/22/2016	1:26 PM	86.31	86.34	86.2705	86.32	2653
2/22/2016	1:27 PM	86.3003	86.32	86.28	86.3	7100
2/22/2016	1:28 PM	86.3	86.31	86.2501	86.2501	1450
2/22/2016	1:29 PM	86.38	86.38	86.312	86.312	10270
2/22/2016	1:30 PM	86.3501	86.39	86.3501	86.39	6281
2/22/2016	1:31 PM	86.43	86.45	86.42	86.42	2699
2/22/2016	1:32 PM	86.5	86.57	86.46	86.46	10142
2/22/2016	1:33 PM	86.47	86.5299	86.43	86.51	3815
2/22/2016	1:34 PM	86.5	86.5	86.41	86.41	3300
2/22/2016	1:35 PM	86.49	86.55	86.48	86.48	4600
2/22/2016	1:36 PM	86.45	86.48	86.42	86.468	1680
2/22/2016	1:37 PM	86.63	86.63	86.47	86.47	14000
2/22/2016	1:38 PM	86.65	86.78	86.64	86.65	27240
2/22/2016	1:39 PM	86.79	86.817	86.6977	86.6977	17638
2/22/2016	1:40 PM	86.87	86.87	86.76	86.8	11026
2/22/2016	1:41 PM	86.79	86.86	86.79	86.8476	3398
2/22/2016	1:42 PM	86.84	86.84	86.72	86.79	2400
2/22/2016	1:43 PM	86.89	86.92	86.82	86.8344	62569
2/22/2016	1:44 PM	86.86	86.93	86.83	86.91	9420
2/22/2016	1:45 PM	86.91	86.93	86.85	86.85	7350
2/22/2016	1:46 PM	86.96	86.97	86.928	86.928	9898
2/22/2016	1:47 PM	86.9072	86.9541	86.8979	86.9541	7901
2/22/2016	1:48 PM	86.91	86.94	86.9005	86.92	3251
2/22/2016	1:49 PM	86.89	86.9201	86.86	86.9105	5500
2/22/2016	1:50 PM	86.957	86.97	86.92	86.92	9906
2/22/2016	1:51 PM	86.92	86.9698	86.92	86.9636	5700
2/22/2016	1:52 PM	86.867	86.95	86.867	86.95	3042
2/22/2016	1:53 PM	86.8429	86.87	86.83	86.85	12216
2/22/2016	1:54 PM	86.793	86.85	86.79	86.83	25277
2/22/2016	1:55 PM	86.85	86.85	86.79	86.8	26757
2/22/2016	1:56 PM	86.842	86.87	86.831	86.8561	1859
2/22/2016	1:57 PM	86.83	86.89	86.81	86.89	30986
2/22/2016	1:58 PM	86.819	86.83	86.8	86.8	2073
2/22/2016	1:59 PM	86.79	86.87	86.77	86.82	10014
2/22/2016	2:00 PM	86.78	86.86	86.75	86.78	4813
2/22/2016	2:01 PM	86.7601	86.8	86.7601	86.8	4867
2/22/2016	2:02 PM	86.7601	86.8	86.75	86.75	600
2/22/2016	2:03 PM	86.78	86.79	86.73	86.76	3166
2/22/2016	2:04 PM	86.77	86.8	86.763	86.77	2721
2/22/2016	2:05 PM	86.66	86.75	86.66	86.75	6794
2/22/2016	2:06 PM	86.5511	86.7	86.54	86.7	2828
2/22/2016	2:07 PM	86.575	86.59	86.54	86.55	2273
2/22/2016	2:08 PM	86.495	86.64	86.495	86.61	18868
2/22/2016	2:09 PM	86.41	86.56	86.41	86.56	2368
2/22/2016	2:10 PM	86.46	86.49	86.36	86.39	10599
2/22/2016	2:11 PM	86.42	86.48	86.42	86.459	2150
2/22/2016	2:12 PM	86.47	86.47	86.38	86.41	10366
2/22/2016	2:13 PM	86.47	86.48	86.45	86.48	2300
2/22/2016	2:14 PM	86.4799	86.4799	86.45	86.46	2200
2/22/2016	2:15 PM	86.522	86.55	86.46	86.47	4510
2/22/2016	2:16 PM	86.5	86.55	86.48	86.55	5824
2/22/2016	2:17 PM	86.4101	86.5	86.38	86.5	15290
2/22/2016	2:18 PM	86.42	86.49	86.42	86.44	4124
2/22/2016	2:19 PM	86.41	86.44	86.4	86.44	518
2/22/2016	2:20 PM	86.26	86.38	86.233	86.3392	11739
2/22/2016	2:21 PM	86.3266	86.33	86.2	86.25	21914
2/22/2016	2:22 PM	86.31	86.34	86.28	86.34	3660
2/22/2016	2:23 PM	86.345	86.35	86.28	86.31	7465
2/22/2016	2:24 PM	86.37	86.39	86.34	86.39	2943
2/22/2016	2:25 PM	86.38	86.38	86.36	86.36	400
2/22/2016	2:26 PM	86.36	86.39	86.326	86.33	2100
2/22/2016	2:27 PM	86.4	86.4	86.34	86.34	2937
2/22/2016	2:28 PM	86.2997	86.39	86.27	86.39	14957
2/22/2016	2:29 PM	86.32	86.36	86.3189	86.3197	2522
2/22/2016	2:30 PM	86.43	86.43	86.3	86.35	11646
2/22/2016	2:31 PM	86.31	86.3499	86.27	86.3499	1400
2/22/2016	2:32 PM	86.41	86.41	86.27	86.32	2248
2/22/2016	2:33 PM	86.28	86.37	86.26	86.36	9500
2/22/2016	2:34 PM	86.27	86.3	86.24	86.28	33493
2/22/2016	2:35 PM	86.2501	86.2501	86.2002	86.25	10638
2/22/2016	2:36 PM	86.3	86.3172	86.2726	86.2726	2350
2/22/2016	2:37 PM	86.2199	86.26	86.2	86.26	1618
2/22/2016	2:38 PM	86.3101	86.36	86.2101	86.2101	11367
2/22/2016	2:39 PM	86.3996	86.3996	86.2901	86.31	7850
2/22/2016	2:40 PM	86.32	86.359	86.3	86.31	6300
2/22/2016	2:41 PM	86.27	86.33	86.27	86.3	1500
2/22/2016	2:42 PM	86.29	86.29	86.2102	86.28	4221
2/22/2016	2:43 PM	86.2101	86.2703	86.202	86.2703	10200
2/22/2016	2:44 PM	86.2	86.21	86.13	86.18	11013
2/22/2016	2:45 PM	86.28	86.28	86.1953	86.208	2300
2/22/2016	2:46 PM	86.33	86.3591	86.2669	86.2669	9700
2/22/2016	2:47 PM	86.29	86.3299	86.27	86.3299	8120
2/22/2016	2:48 PM	86.31	86.32	86.27	86.31	12400
2/22/2016	2:49 PM	86.21	86.28	86.2	86.26	23262
2/22/2016	2:50 PM	86.21	86.25	86.21	86.22	1740
2/22/2016	2:51 PM	86.2	86.2361	86.2	86.2361	3150
2/22/2016	2:52 PM	86.24	86.24	86.181	86.181	2058
2/22/2016	2:53 PM	86.21	86.247	86.21	86.24	1000
2/22/2016	2:54 PM	86.35	86.4	86.26	86.26	12050
2/22/2016	2:55 PM	86.3501	86.36	86.33	86.33	1145
2/22/2016	2:56 PM	86.42	86.47	86.4	86.42	20121
2/22/2016	2:57 PM	86.36	86.43	86.33	86.43	3306
2/22/2016	2:58 PM	86.3501	86.37	86.347	86.347	3222
2/22/2016	2:59 PM	86.26	86.33	86.2103	86.32	16823
2/22/2016	3:00 PM	86.3	86.3	86.23	86.28	3915
2/22/2016	3:01 PM	86.32	86.32	86.25	86.25	600
2/22/2016	3:02 PM	86.25	86.3	86.25	86.3	1700
2/22/2016	3:03 PM	86	86.22	86	86.22	36109
2/22/2016	3:04 PM	85.96	86.02	85.9	86.001	38273
2/22/2016	3:05 PM	85.8999	85.95	85.87	85.95	13270
2/22/2016	3:06 PM	85.9	85.95	85.79	85.87	19480
2/22/2016	3:07 PM	85.89	85.92	85.84	85.86	1759
2/22/2016	3:08 PM	85.87	85.92	85.85	85.91	9921
2/22/2016	3:09 PM	85.84	85.93	85.84	85.92	5526
2/22/2016	3:10 PM	85.76	85.84	85.76	85.84	14716
2/22/2016	3:11 PM	85.94	85.96	85.75	85.8101	18509
2/22/2016	3:12 PM	85.976	86.03	85.95	85.95	6608
2/22/2016	3:13 PM	86	86	85.91	85.95	10304
2/22/2016	3:14 PM	85.943	85.97	85.943	85.97	2486
2/22/2016	3:15 PM	86.03	86.05	85.9426	85.9426	4391
2/22/2016	3:16 PM	85.84	86.01	85.82	86.01	8369
2/22/2016	3:17 PM	85.93	85.96	85.89	85.89	2250
2/22/2016	3:18 PM	85.95	85.95	85.92	85.93	1500
2/22/2016	3:19 PM	85.97	86.01	85.95	85.97	2219
2/22/2016	3:20 PM	85.9	86.01	85.9	85.95	1200
2/22/2016	3:21 PM	85.9015	85.927	85.8401	85.9033	5492
2/22/2016	3:22 PM	85.96	85.97	85.9055	85.9301	6202
2/22/2016	3:23 PM	86.0376	86.04	85.99	85.99	21076
2/22/2016	3:24 PM	86.09	86.15	86.03	86.038	19005
2/22/2016	3:25 PM	86.1397	86.14	86.08	86.0924	9632
2/22/2016	3:26 PM	86.02	86.129	86.02	86.1	9300
2/22/2016	3:27 PM	86.08	86.08	85.98	86.0066	5651
2/22/2016	3:28 PM	86.17	86.25	86.11	86.13	63253
2/22/2016	3:29 PM	86.21	86.23	86.14	86.18	9564
2/22/2016	3:30 PM	86.115	86.31	86.11	86.24	27409
2/22/2016	3:31 PM	86.18	86.26	86.13	86.14	7786
2/22/2016	3:32 PM	86.15	86.19	86.15	86.1867	3452
2/22/2016	3:33 PM	86.17	86.26	86.15	86.18	10278
2/22/2016	3:34 PM	86.2299	86.25	86.19	86.21	2245
2/22/2016	3:35 PM	86.32	86.34	86.23	86.23	2512
2/22/2016	3:36 PM	86.1796	86.29	86.15	86.28	6497
2/22/2016	3:37 PM	86.277	86.3	86.21	86.22	2700
2/22/2016	3:38 PM	86.3	86.3048	86.25	86.2803	3240
2/22/2016	3:39 PM	86.25	86.3001	86.23	86.28	5515
2/22/2016	3:40 PM	86.24	86.32	86.19	86.25	7242
2/22/2016	3:41 PM	86.193	86.28	86.17	86.25	4581
2/22/2016	3:42 PM	86.3	86.3	86.21	86.22	2300
2/22/2016	3:43 PM	86.51	86.548	86.31	86.31	19682
2/22/2016	3:44 PM	86.42	86.52	86.42	86.5185	18725
2/22/2016	3:45 PM	86.47	86.47	86.4	86.43	13336
2/22/2016	3:46 PM	86.49	86.5	86.42	86.43	2518
2/22/2016	3:47 PM	86.453	86.5	86.43	86.5	6790
2/22/2016	3:48 PM	86.35	86.46	86.35	86.454	4150
2/22/2016	3:49 PM	86.37	86.37	86.31	86.3399	5390
2/22/2016	3:50 PM	86.41	86.41	86.29	86.365	26461
2/22/2016	3:51 PM	86.5	86.527	86.37	86.423	11205
2/22/2016	3:52 PM	86.46	86.51	86.44	86.47	3210
2/22/2016	3:53 PM	86.46	86.49	86.44	86.44	6614
2/22/2016	3:54 PM	86.394	86.4698	86.394	86.4566	5904
2/22/2016	3:55 PM	86.45	86.45	86.41	86.41	7880
2/22/2016	3:56 PM	86.45	86.45	86.36	86.41	3501
2/22/2016	3:57 PM	86.52	86.538	86.4	86.45	20918
2/22/2016	3:58 PM	86.6	86.62	86.53	86.54	23630
2/22/2016	3:59 PM	86.5935	86.65	86.52	86.58	18211
2/22/2016	4:00 PM	86.68	86.73	86.58	86.61	30174
2/23/2016	9:31 AM	85.214	85.4	85.1601	85.1601	20861
2/23/2016	9:32 AM	85.3989	85.416	85	85.12	32369
2/23/2016	9:33 AM	85.14	85.46	85.07	85.45	19670
2/23/2016	9:34 AM	85.23	85.23	85.03	85.09	13025
2/23/2016	9:35 AM	85.316	85.316	85	85.213	23100
2/23/2016	9:36 AM	85.58	85.64	85.37	85.3776	19522
2/23/2016	9:37 AM	85.8036	85.88	85.55	85.56	32574
2/23/2016	9:38 AM	85.4745	85.76	85.4745	85.75	19283
2/23/2016	9:39 AM	85.6501	85.66	85.2	85.48	13039
2/23/2016	9:40 AM	85.4225	85.64	85.16	85.64	15288
2/23/2016	9:41 AM	85.5795	85.59	85.2288	85.2775	10740
2/23/2016	9:42 AM	85.44	85.5589	85.37	85.556	18669
2/23/2016	9:43 AM	85.48	85.63	85.4	85.47	9902
2/23/2016	9:44 AM	85.49	85.75	85.39	85.46	12510
2/23/2016	9:45 AM	85.49	85.63	85.38	85.46	24072
2/23/2016	9:46 AM	85.7504	85.84	85.49	85.53	15826
2/23/2016	9:47 AM	85.652	85.8046	85.645	85.8046	9450
2/23/2016	9:48 AM	85.46	85.59	85.46	85.58	31240
2/23/2016	9:49 AM	85.58	85.65	85.25	85.44	14974
2/23/2016	9:50 AM	85.44	85.57	85.36	85.57	16002
2/23/2016	9:51 AM	85.5295	85.6225	85.4	85.47	19234
2/23/2016	9:52 AM	85.45	85.59	85.41	85.53	2620
2/23/2016	9:53 AM	85.786	85.79	85.49	85.59	31780
2/23/2016	9:54 AM	85.66	85.7395	85.66	85.71	7700
2/23/2016	9:55 AM	85.77	85.77	85.6	85.669	10190
2/23/2016	9:56 AM	85.8722	85.88	85.7	85.7289	6455
2/23/2016	9:57 AM	85.6501	85.887	85.6501	85.8564	5484
2/23/2016	9:58 AM	85.6328	85.68	85.55	85.68	4200
2/23/2016	9:59 AM	85.63	85.67	85.54	85.57	11860
2/23/2016	10:00 AM	85.43	85.64	85.4	85.64	27011
2/23/2016	10:01 AM	85.43	85.47	85.2501	85.42	39796
2/23/2016	10:02 AM	85.3	85.45	85.28	85.43	16753
2/23/2016	10:03 AM	85.19	85.43	85.18	85.39	50638
2/23/2016	10:04 AM	85.27	85.27	85.11	85.218	8845
2/23/2016	10:05 AM	85.14	85.26	85.072	85.26	27411
2/23/2016	10:06 AM	85.09	85.1895	85	85.1699	16047
2/23/2016	10:07 AM	84.82	85.11	84.81	85.07	34896
2/23/2016	10:08 AM	84.81	84.88	84.72	84.8178	32172
2/23/2016	10:09 AM	84.71	84.7895	84.69	84.7816	10739
2/23/2016	10:10 AM	84.44	84.7067	84.44	84.7067	58714
2/23/2016	10:11 AM	84.34	84.55	84.34	84.47	9211
2/23/2016	10:12 AM	84.463	84.52	84.343	84.343	19069
2/23/2016	10:13 AM	84.54	84.54	84.46	84.49	19938
2/23/2016	10:14 AM	84.2705	84.52	84.25	84.51	21744
2/23/2016	10:15 AM	84.12	84.3399	84.08	84.283	48818
2/23/2016	10:16 AM	84.03	84.18	84.014	84.09	13446
2/23/2016	10:17 AM	84.1299	84.1399	84.02	84.11	7180
2/23/2016	10:18 AM	84.14	84.15	84.09	84.12	13974
2/23/2016	10:19 AM	84.13	84.25	84.13	84.22	13266
2/23/2016	10:20 AM	83.97	84.1	83.88	84.1	49250
2/23/2016	10:21 AM	84.09	84.12	83.9195	83.9195	10745
2/23/2016	10:22 AM	84	84.105	84	84.0966	18990
2/23/2016	10:23 AM	83.96	84.04	83.94	84	4902
2/23/2016	10:24 AM	84.13	84.18	84	84	7204
2/23/2016	10:25 AM	84.21	84.24	84.149	84.17	23542
2/23/2016	10:26 AM	84.27	84.27	84.12	84.16	18107
2/23/2016	10:27 AM	84.34	84.4296	84.27	84.29	39880
2/23/2016	10:28 AM	84.35	84.42	84.34	84.38	7150
2/23/2016	10:29 AM	84.24	84.36	84.22	84.33	17672
2/23/2016	10:30 AM	84.31	84.34	84.2266	84.2266	6427
2/23/2016	10:31 AM	84.424	84.4734	84.309	84.309	46038
2/23/2016	10:32 AM	84.43	84.57	84.36	84.43	53208
2/23/2016	10:33 AM	84.31	84.44	84.3	84.44	26213
2/23/2016	10:34 AM	84.44	84.44	84.22	84.3	45556
2/23/2016	10:35 AM	84.42	84.48	84.38	84.46	9016
2/23/2016	10:36 AM	84.23	84.4489	84.23	84.4489	28904
2/23/2016	10:37 AM	84.18	84.31	84.18	84.2703	37321
2/23/2016	10:38 AM	84.2	84.23	84.15	84.188	36785
2/23/2016	10:39 AM	84.25	84.26	84.19	84.2	11538
2/23/2016	10:40 AM	84.1399	84.2	84.122	84.2	17255
2/23/2016	10:41 AM	84.1	84.17	84.0366	84.14	9640
2/23/2016	10:42 AM	84.05	84.14	84.03	84.1368	10098
2/23/2016	10:43 AM	84.08	84.19	84.03	84.04	7900
2/23/2016	10:44 AM	84.1	84.18	84.09	84.09	6790
2/23/2016	10:45 AM	84.02	84.18	84.02	84.0772	2574
2/23/2016	10:46 AM	83.88	84.01	83.8136	84	23918
2/23/2016	10:47 AM	83.9928	84.11	83.86	83.9	9800
2/23/2016	10:48 AM	83.91	84.03	83.91	84.02	4413
2/23/2016	10:49 AM	83.83	83.92	83.65	83.89	34808
2/23/2016	10:50 AM	83.6923	83.87	83.6215	83.83	15315
2/23/2016	10:51 AM	83.53	83.68	83.51	83.68	20205
2/23/2016	10:52 AM	83.58	83.65	83.48	83.52	50694
2/23/2016	10:53 AM	83.6526	83.69	83.6	83.6	15110
2/23/2016	10:54 AM	83.59	83.74	83.54	83.69	23540
2/23/2016	10:55 AM	83.4	83.61	83.342	83.5723	18945
2/23/2016	10:56 AM	83.3812	83.43	83.31	83.37	12407
2/23/2016	10:57 AM	83.15	83.3499	83.14	83.3499	29882
2/23/2016	10:58 AM	83.26	83.26	83.07	83.16	13424
2/23/2016	10:59 AM	83.388	83.388	83.25	83.28	9720
2/23/2016	11:00 AM	83.42	83.43	83.3	83.36	23021
2/23/2016	11:01 AM	83.35	83.4	83.32	83.34	11398
2/23/2016	11:02 AM	83.46	83.53	83.34	83.36	9002
2/23/2016	11:03 AM	83.37	83.491	83.3504	83.47	6427
2/23/2016	11:04 AM	83.4	83.45	83.34	83.34	4900
2/23/2016	11:05 AM	83.3488	83.43	83.2403	83.38	5200
2/23/2016	11:06 AM	82.99	83.27	82.9601	83.26	52022
2/23/2016	11:07 AM	83.15	83.29	82.98	83.01	31604
2/23/2016	11:08 AM	83.319	83.319	83.15	83.19	10642
2/23/2016	11:09 AM	83.1375	83.3	83.03	83.2801	12004
2/23/2016	11:10 AM	82.986	83.13	82.93	83.13	13328
2/23/2016	11:11 AM	83.11	83.12	82.9684	83	8157
2/23/2016	11:12 AM	82.9805	83.11	82.97	83.11	9188
2/23/2016	11:13 AM	82.87	83	82.86	82.962	17123
2/23/2016	11:14 AM	83.0076	83.0076	82.79	82.89	25765
2/23/2016	11:15 AM	83.02	83.07	82.97	83.04	6900
2/23/2016	11:16 AM	83.042	83.14	83.02	83.05	13338
2/23/2016	11:17 AM	83.1799	83.23	83.06	83.08	18868
2/23/2016	11:18 AM	83.157	83.2	83.12	83.15	14228
2/23/2016	11:19 AM	83.22	83.22	83.08	83.1101	4132
2/23/2016	11:20 AM	83.25	83.25	83.18	83.21	8665
2/23/2016	11:21 AM	83.2	83.25	83.15	83.25	3945
2/23/2016	11:22 AM	83.26	83.26	83.12	83.22	6767
2/23/2016	11:23 AM	83.37	83.37	83.25	83.25	10803
2/23/2016	11:24 AM	83.192	83.3701	83.192	83.37	13634
2/23/2016	11:25 AM	83.247	83.28	83.17	83.18	3000
2/23/2016	11:26 AM	83.17	83.26	83.17	83.2	6015
2/23/2016	11:27 AM	83.07	83.15	83.07	83.15	12105
2/23/2016	11:28 AM	82.97	83.08	82.9603	83.0402	10139
2/23/2016	11:29 AM	82.9	82.97	82.9	82.9501	4536
2/23/2016	11:30 AM	83.2119	83.23	82.8802	82.8802	6024
2/23/2016	11:31 AM	83.1508	83.29	83.15	83.2205	12253
2/23/2016	11:32 AM	83.174	83.25	83.126	83.25	5556
2/23/2016	11:33 AM	82.99	83.14	82.99	83.14	23177
2/23/2016	11:34 AM	83.25	83.25	83.09	83.1	3391
2/23/2016	11:35 AM	83.2469	83.3133	83.22	83.27	39927
2/23/2016	11:36 AM	83.355	83.38	83.345	83.35	13836
2/23/2016	11:37 AM	83.5	83.53	83.29	83.32	41216
2/23/2016	11:38 AM	83.72	83.81	83.518	83.53	55021
2/23/2016	11:39 AM	83.78	83.7999	83.7	83.7	28451
2/23/2016	11:40 AM	83.83	83.93	83.7701	83.8	45891
2/23/2016	11:41 AM	83.733	83.857	83.73	83.8284	26467
2/23/2016	11:42 AM	83.79	83.81	83.734	83.81	7122
2/23/2016	11:43 AM	83.789	83.8199	83.77	83.7801	3000
2/23/2016	11:44 AM	83.85	83.85	83.744	83.78	13223
2/23/2016	11:45 AM	84.01	84.06	83.86	83.86	64906
2/23/2016	11:46 AM	84.0237	84.0999	84.0007	84.0305	12916
2/23/2016	11:47 AM	83.95	84.01	83.9	84.01	11711
2/23/2016	11:48 AM	83.95	83.97	83.92	83.96	4102
2/23/2016	11:49 AM	83.9	83.91	83.85	83.89	6020
2/23/2016	11:50 AM	83.8	83.95	83.7696	83.95	17500
2/23/2016	11:51 AM	83.72	83.8672	83.72	83.8	10237
2/23/2016	11:52 AM	83.67	83.73	83.631	83.72	7110
2/23/2016	11:53 AM	83.59	83.69	83.5301	83.69	7008
2/23/2016	11:54 AM	83.67	83.67	83.6	83.66	11820
2/23/2016	11:55 AM	83.5601	83.67	83.5601	83.64	3014
2/23/2016	11:56 AM	83.5074	83.5074	83.41	83.5	9124
2/23/2016	11:57 AM	83.443	83.49	83.438	83.485	11573
2/23/2016	11:58 AM	83.45	83.49	83.4402	83.4402	2487
2/23/2016	11:59 AM	83.5399	83.57	83.49	83.52	3300
2/23/2016	12:00 PM	83.57	83.65	83.53	83.559	3902
2/23/2016	12:01 PM	83.49	83.56	83.49	83.54	2700
2/23/2016	12:02 PM	83.51	83.51	83.413	83.44	4402
2/23/2016	12:03 PM	83.47	83.57	83.46	83.55	2400
2/23/2016	12:04 PM	83.4	83.48	83.37	83.48	14470
2/23/2016	12:05 PM	83.39	83.44	83.37	83.41	44391
2/23/2016	12:06 PM	83.47	83.47	83.3544	83.3544	10000
2/23/2016	12:07 PM	83.4799	83.48	83.42	83.48	5300
2/23/2016	12:08 PM	83.48	83.55	83.47	83.48	2723
2/23/2016	12:09 PM	83.56	83.56	83.5099	83.5099	2500
2/23/2016	12:10 PM	83.39	83.57	83.36	83.57	38253
2/23/2016	12:11 PM	83.31	83.46	83.31	83.42	29136
2/23/2016	12:12 PM	83.31	83.35	83.26	83.31	35497
2/23/2016	12:13 PM	83.2	83.31	83.1801	83.278	8040
2/23/2016	12:14 PM	83.23	83.23	83.1	83.1733	6333
2/23/2016	12:15 PM	83.27	83.27	83.2	83.2	1200
2/23/2016	12:16 PM	83.2901	83.3	83.2901	83.3	1100
2/23/2016	12:17 PM	83.42	83.42	83.3089	83.31	5440
2/23/2016	12:18 PM	83.3899	83.45	83.34	83.4212	10056
2/23/2016	12:19 PM	83.39	83.39	83.33	83.34	500
2/23/2016	12:20 PM	83.25	83.3103	83.23	83.3	7479
2/23/2016	12:21 PM	83.2	83.28	83.19	83.28	15100
2/23/2016	12:22 PM	83.22	83.26	83.2133	83.2133	2200
2/23/2016	12:23 PM	83.2	83.25	83.2	83.22	2836
2/23/2016	12:24 PM	83.24	83.27	83.21	83.22	3040
2/23/2016	12:25 PM	83.26	83.26	83.2	83.2253	2000
2/23/2016	12:26 PM	83.448	83.448	83.25	83.25	33858
2/23/2016	12:27 PM	83.48	83.5	83.4301	83.45	14286
2/23/2016	12:28 PM	83.55	83.55	83.4401	83.47	10112
2/23/2016	12:29 PM	83.62	83.66	83.58	83.5899	24364
2/23/2016	12:30 PM	83.62	83.66	83.59	83.59	7505
2/23/2016	12:31 PM	83.65	83.68	83.635	83.635	9800
2/23/2016	12:32 PM	83.66	83.66	83.57	83.6308	13976
2/23/2016	12:33 PM	83.65	83.687	83.65	83.6698	2359
2/23/2016	12:34 PM	83.57	83.67	83.55	83.652	14200
2/23/2016	12:35 PM	83.618	83.62	83.55	83.55	1649
2/23/2016	12:36 PM	83.53	83.62	83.53	83.58	5700
2/23/2016	12:37 PM	83.59	83.59	83.54	83.56	2200
2/23/2016	12:38 PM	83.63	83.64	83.578	83.59	5553
2/23/2016	12:39 PM	83.69	83.7365	83.62	83.62	25874
2/23/2016	12:40 PM	83.67	83.71	83.64	83.6795	1600
2/23/2016	12:41 PM	83.602	83.667	83.602	83.667	2900
2/23/2016	12:42 PM	83.68	83.68	83.63	83.63	1700
2/23/2016	12:43 PM	83.8	83.81	83.57	83.64	38711
2/23/2016	12:44 PM	83.8	83.8499	83.7801	83.7801	16419
2/23/2016	12:45 PM	83.8	83.8499	83.7801	83.82	3900
2/23/2016	12:46 PM	83.85	83.86	83.8	83.8	15680
2/23/2016	12:47 PM	83.862	83.88	83.83	83.862	4650
2/23/2016	12:48 PM	83.8237	83.9	83.8129	83.87	23949
2/23/2016	12:49 PM	83.89	83.92	83.842	83.87	5437
2/23/2016	12:50 PM	83.89	83.9048	83.86	83.8934	11056
2/23/2016	12:51 PM	83.78	83.89	83.78	83.87	4100
2/23/2016	12:52 PM	83.76	83.8	83.76	83.7603	5550
2/23/2016	12:53 PM	83.85	83.87	83.7645	83.78	7023
2/23/2016	12:54 PM	83.83	83.88	83.83	83.87	8820
2/23/2016	12:55 PM	83.76	83.8333	83.76	83.8333	500
2/23/2016	12:56 PM	83.76	83.8	83.75	83.78	1800
2/23/2016	12:57 PM	83.84	83.87	83.771	83.82	7995
2/23/2016	12:58 PM	83.85	83.88	83.84	83.85	10591
2/23/2016	12:59 PM	83.87	83.89	83.84	83.85	15088
2/23/2016	1:00 PM	83.95	83.97	83.87	83.87	35667
2/23/2016	1:01 PM	83.89	83.93	83.87	83.93	2741
2/23/2016	1:02 PM	83.91	83.92	83.87	83.87	14612
2/23/2016	1:03 PM	83.92	83.96	83.89	83.92	16342
2/23/2016	1:04 PM	83.92	83.97	83.9	83.92	10981
2/23/2016	1:05 PM	83.9	83.95	83.87	83.9101	14347
2/23/2016	1:06 PM	83.86	83.9	83.81	83.9	5400
2/23/2016	1:07 PM	83.868	83.9036	83.84	83.88	3475
2/23/2016	1:08 PM	83.8656	83.87	83.84	83.84	900
2/23/2016	1:09 PM	83.86	83.92	83.82	83.86	3750
2/23/2016	1:10 PM	83.89	83.92	83.85	83.89	7419
2/23/2016	1:11 PM	83.85	83.8844	83.85	83.87	300
2/23/2016	1:12 PM	83.88	83.88	83.83	83.86	5701
2/23/2016	1:13 PM	83.753	83.89	83.753	83.88	15107
2/23/2016	1:14 PM	83.79	83.8	83.77	83.79	3400
2/23/2016	1:15 PM	83.8	83.82	83.77	83.77	1400
2/23/2016	1:16 PM	83.652	83.791	83.64	83.791	28421
2/23/2016	1:17 PM	83.63	83.7	83.63	83.63	8101
2/23/2016	1:18 PM	83.68	83.7461	83.64	83.64	9100
2/23/2016	1:19 PM	83.72	83.73	83.65	83.73	3625
2/23/2016	1:20 PM	83.65	83.7	83.6	83.7	24688
2/23/2016	1:21 PM	83.65	83.67	83.62	83.62	11900
2/23/2016	1:22 PM	83.62	83.66	83.58	83.66	45549
2/23/2016	1:23 PM	83.56	83.58	83.52	83.58	47748
2/23/2016	1:24 PM	83.56	83.58	83.52	83.553	11255
2/23/2016	1:25 PM	83.61	83.61	83.533	83.57	12800
2/23/2016	1:26 PM	83.54	83.59	83.5	83.59	45215
2/23/2016	1:27 PM	83.51	83.54	83.48	83.54	13646
2/23/2016	1:28 PM	83.55	83.55	83.52	83.52	700
2/23/2016	1:29 PM	83.53	83.58	83.53	83.579	11913
2/23/2016	1:30 PM	83.58	83.58	83.55	83.55	1050
2/23/2016	1:31 PM	83.61	83.62	83.54	83.61	5400
2/23/2016	1:32 PM	83.55	83.62	83.54	83.6	16967
2/23/2016	1:33 PM	83.31	83.54	83.3	83.52	41033
2/23/2016	1:34 PM	83.35	83.37	83.328	83.328	9862
2/23/2016	1:35 PM	83.15	83.4099	83.14	83.32	25948
2/23/2016	1:36 PM	83.13	83.17	83.1002	83.15	7669
2/23/2016	1:37 PM	83.21	83.23	83.15	83.15	3904
2/23/2016	1:38 PM	83.29	83.3	83.23	83.23	2068
2/23/2016	1:39 PM	83.33	83.35	83.2993	83.2993	3600
2/23/2016	1:40 PM	83.282	83.32	83.2801	83.32	1961
2/23/2016	1:41 PM	83.16	83.29	83.16	83.29	14921
2/23/2016	1:42 PM	83.0199	83.2	83.01	83.19	8568
2/23/2016	1:43 PM	83.16	83.16	83.01	83.01	7371
2/23/2016	1:44 PM	83.13	83.17	83.1	83.17	5106
2/23/2016	1:45 PM	83.0499	83.1	83.03	83.1	2663
2/23/2016	1:46 PM	83.06	83.06	82.94	83	30368
2/23/2016	1:47 PM	83.1	83.13	83.07	83.07	6386
2/23/2016	1:48 PM	83.0999	83.11	83.05	83.11	5589
2/23/2016	1:49 PM	83.1	83.13	83.07	83.07	3070
2/23/2016	1:50 PM	83.04	83.13	83	83.0977	9020
2/23/2016	1:51 PM	83.0125	83.0499	83.0125	83.03	2651
2/23/2016	1:52 PM	83.07	83.07	83	83.02	1775
2/23/2016	1:53 PM	83.18	83.19	83.05	83.06	13076
2/23/2016	1:54 PM	83.157	83.2	83.1135	83.2	5209
2/23/2016	1:55 PM	83.15	83.2	83.15	83.2	3100
2/23/2016	1:56 PM	83.03	83.11	83.03	83.11	9012
2/23/2016	1:57 PM	83.05	83.09	83.029	83.03	4340
2/23/2016	1:58 PM	83.15	83.16	83.08	83.08	3000
2/23/2016	1:59 PM	83.25	83.25	83.15	83.15	5798
2/23/2016	2:00 PM	83.3389	83.3589	83.198	83.22	7100
2/23/2016	2:01 PM	83.39	83.4292	83.3	83.3	12742
2/23/2016	2:02 PM	83.425	83.425	83.3402	83.39	8750
2/23/2016	2:03 PM	83.26	83.4127	83.26	83.4127	4025
2/23/2016	2:04 PM	83.29	83.318	83.25	83.25	500
2/23/2016	2:05 PM	83.39	83.406	83.26	83.26	1952
2/23/2016	2:06 PM	83.51	83.54	83.45	83.45	19000
2/23/2016	2:07 PM	83.37	83.46	83.37	83.45	3250
2/23/2016	2:08 PM	83.3001	83.38	83.29	83.36	4774
2/23/2016	2:09 PM	83.32	83.35	83.32	83.3299	2040
2/23/2016	2:10 PM	83.22	83.29	83.22	83.29	1600
2/23/2016	2:11 PM	83.2334	83.28	83.2334	83.255	1257
2/23/2016	2:12 PM	83.21	83.25	83.18	83.25	1163
2/23/2016	2:13 PM	83.258	83.258	83.112	83.18	16001
2/23/2016	2:14 PM	83.38	83.41	83.26	83.27	9228
2/23/2016	2:15 PM	83.38	83.4	83.3601	83.3601	3900
2/23/2016	2:16 PM	83.58	83.61	83.3501	83.3501	15387
2/23/2016	2:17 PM	83.57	83.6689	83.57	83.63	4330
2/23/2016	2:18 PM	83.5	83.58	83.47	83.56	2826
2/23/2016	2:19 PM	83.6315	83.64	83.53	83.53	9200
2/23/2016	2:20 PM	83.755	83.77	83.66	83.66	22394
2/23/2016	2:21 PM	83.68	83.75	83.68	83.75	6364
2/23/2016	2:22 PM	83.63	83.72	83.61	83.7	8900
2/23/2016	2:23 PM	83.63	83.6801	83.63	83.65	1100
2/23/2016	2:24 PM	83.62	83.65	83.62	83.65	1164
2/23/2016	2:25 PM	83.69	83.76	83.64	83.64	6714
2/23/2016	2:26 PM	83.65	83.69	83.65	83.67	900
2/23/2016	2:27 PM	83.65	83.7	83.61	83.7	2900
2/23/2016	2:28 PM	83.6	83.6501	83.6	83.6501	6026
2/23/2016	2:29 PM	83.44	83.589	83.43	83.589	10765
2/23/2016	2:30 PM	83.49	83.51	83.42	83.42	2940
2/23/2016	2:31 PM	83.5	83.52	83.49	83.49	1365
2/23/2016	2:32 PM	83.41	83.49	83.4	83.48	3152
2/23/2016	2:33 PM	83.38	83.47	83.38	83.3802	4750
2/23/2016	2:34 PM	83.45	83.45	83.41	83.41	900
2/23/2016	2:35 PM	83.45	83.55	83.44	83.44	11600
2/23/2016	2:36 PM	83.45	83.55	83.45	83.5	4411
2/23/2016	2:37 PM	83.323	83.47	83.323	83.47	6500
2/23/2016	2:38 PM	83.28	83.3	83.22	83.3	6218
2/23/2016	2:39 PM	83.26	83.2899	83.26	83.2899	747
2/23/2016	2:40 PM	83.24	83.24	83.21	83.22	3300
2/23/2016	2:41 PM	83.18	83.25	83.18	83.25	7254
2/23/2016	2:42 PM	83.22	83.23	83.2	83.23	500
2/23/2016	2:43 PM	83.21	83.21	83.19	83.2	10500
2/23/2016	2:44 PM	83.14	83.2	83.14	83.2	6972
2/23/2016	2:45 PM	83.16	83.2	83.1452	83.2	5600
2/23/2016	2:46 PM	83.15	83.15	83.11	83.11	500
2/23/2016	2:47 PM	83.1392	83.19	83.12	83.18	1200
2/23/2016	2:48 PM	83.18	83.19	83.15	83.15	1700
2/23/2016	2:49 PM	83.2989	83.3	83.18	83.18	8798
2/23/2016	2:50 PM	83.318	83.318	83.24	83.26	3013
2/23/2016	2:51 PM	83.36	83.37	83.3	83.34	11837
2/23/2016	2:52 PM	83.2102	83.33	83.21	83.32	17209
2/23/2016	2:53 PM	83.0699	83.21	83.03	83.21	6180
2/23/2016	2:54 PM	83.04	83.07	83.04	83.06	8714
2/23/2016	2:55 PM	82.89	83.05	82.88	83.04	31731
2/23/2016	2:56 PM	83.0046	83.0046	82.94	82.94	3373
2/23/2016	2:57 PM	83.01	83.07	82.97	82.98	13238
2/23/2016	2:58 PM	83.02	83.0475	82.97	82.98	7607
2/23/2016	2:59 PM	83	83.06	83	83.06	2150
2/23/2016	3:00 PM	82.8811	83.017	82.8803	83	4550
2/23/2016	3:01 PM	82.95	83.01	82.89	82.89	5400
2/23/2016	3:02 PM	82.83	82.97	82.72	82.92	21953
2/23/2016	3:03 PM	82.7337	82.86	82.7	82.86	14255
2/23/2016	3:04 PM	82.61	82.73	82.54	82.73	45343
2/23/2016	3:05 PM	82.5008	82.61	82.48	82.5766	20467
2/23/2016	3:06 PM	82.4154	82.5399	82.35	82.48	12522
2/23/2016	3:07 PM	82.5789	82.58	82.43	82.44	29803
2/23/2016	3:08 PM	82.63	82.64	82.57	82.591	6989
2/23/2016	3:09 PM	82.72	82.72	82.61	82.61	13679
2/23/2016	3:10 PM	82.6516	82.6972	82.59	82.6972	4981
2/23/2016	3:11 PM	82.6025	82.63	82.59	82.63	3200
2/23/2016	3:12 PM	82.68	82.7102	82.6	82.6256	6407
2/23/2016	3:13 PM	82.55	82.685	82.5	82.685	7147
2/23/2016	3:14 PM	82.392	82.62	82.38	82.56	26387
2/23/2016	3:15 PM	82.41	82.43	82.35	82.409	5339
2/23/2016	3:16 PM	82.44	82.44	82.36	82.362	6621
2/23/2016	3:17 PM	82.33	82.51	82.3	82.442	20209
2/23/2016	3:18 PM	82.54	82.54	82.36	82.378	12160
2/23/2016	3:19 PM	82.49	82.55	82.46	82.49	9444
2/23/2016	3:20 PM	82.53	82.55	82.4934	82.4944	8350
2/23/2016	3:21 PM	82.6	82.62	82.51	82.5101	16408
2/23/2016	3:22 PM	82.61	82.61	82.5	82.58	5600
2/23/2016	3:23 PM	82.52	82.59	82.49	82.59	5050
2/23/2016	3:24 PM	82.56	82.56	82.53	82.53	2400
2/23/2016	3:25 PM	82.58	82.6	82.49	82.55	2900
2/23/2016	3:26 PM	82.6	82.6502	82.59	82.59	4067
2/23/2016	3:27 PM	82.7001	82.75	82.65	82.65	12121
2/23/2016	3:28 PM	82.6999	82.732	82.689	82.732	4400
2/23/2016	3:29 PM	82.64	82.7	82.63	82.7	3982
2/23/2016	3:30 PM	82.53	82.64	82.53	82.64	6000
2/23/2016	3:31 PM	82.64	82.66	82.5692	82.58	7790
2/23/2016	3:32 PM	82.79	82.79	82.6276	82.64	14630
2/23/2016	3:33 PM	82.872	82.93	82.76	82.76	34238
2/23/2016	3:34 PM	82.84	82.89	82.84	82.89	5677
2/23/2016	3:35 PM	82.9499	82.9499	82.82	82.84	10599
2/23/2016	3:36 PM	82.91	83.07	82.91	82.93	20500
2/23/2016	3:37 PM	82.9592	83	82.92	82.925	7810
2/23/2016	3:38 PM	83.03	83.05	82.95	82.952	4801
2/23/2016	3:39 PM	83.15	83.15	82.98	83.02	23526
2/23/2016	3:40 PM	83.27	83.27	83.15	83.1853	25164
2/23/2016	3:41 PM	83.2	83.37	83.13	83.27	22567
2/23/2016	3:42 PM	83.15	83.28	83.15	83.2	20930
2/23/2016	3:43 PM	83.21	83.25	83.14	83.15	4977
2/23/2016	3:44 PM	83.03	83.21	82.9819	83.18	30096
2/23/2016	3:45 PM	83.005	83.08	82.96	83.05	12531
2/23/2016	3:46 PM	83.1	83.1	83.01	83.04	4835
2/23/2016	3:47 PM	83.01	83.08	82.98	83.08	10620
2/23/2016	3:48 PM	82.99	83.03	82.98	83.03	5280
2/23/2016	3:49 PM	82.99	83.06	82.97	82.97	12448
2/23/2016	3:50 PM	83.03	83.09	82.99	83	12638
2/23/2016	3:51 PM	82.98	83.09	82.97	83.07	13494
2/23/2016	3:52 PM	82.89	82.99	82.8472	82.99	9998
2/23/2016	3:53 PM	82.85	82.93	82.85	82.907	11581
2/23/2016	3:54 PM	82.7	82.869	82.6811	82.869	13564
2/23/2016	3:55 PM	82.7	82.72	82.65	82.72	11784
2/23/2016	3:56 PM	82.65	82.7	82.65	82.68	11609
2/23/2016	3:57 PM	82.578	82.7	82.56	82.66	8740
2/23/2016	3:58 PM	82.43	82.56	82.39	82.56	24211
2/23/2016	3:59 PM	82.34	82.46	82.28	82.43	24828
2/23/2016	4:00 PM	82.36	82.5499	82.3301	82.35	89572
2/24/2016	9:31 AM	79.5601	79.8	79.5301	79.6	72624
2/24/2016	9:32 AM	79.4281	79.6479	79.42	79.5776	17985
2/24/2016	9:33 AM	79.28	79.5798	79.26	79.5001	28358
2/24/2016	9:34 AM	79.1166	79.32	79.02	79.2899	29612
2/24/2016	9:35 AM	79	79.28	79	79.1456	51341
2/24/2016	9:36 AM	79.3401	79.3401	79	79	32384
2/24/2016	9:37 AM	79.36	79.41	79.27	79.35	12799
2/24/2016	9:38 AM	79.4552	79.508	79.37	79.41	6050
2/24/2016	9:39 AM	79.47	79.5	79.27	79.388	16739
2/24/2016	9:40 AM	79.4	79.49	79.25	79.49	10729
2/24/2016	9:41 AM	79.37	79.508	79.2517	79.37	16092
2/24/2016	9:42 AM	79.37	79.4899	79.34	79.352	22155
2/24/2016	9:43 AM	79.55	79.55	79.28	79.332	24855
2/24/2016	9:44 AM	79.68	79.75	79.5	79.521	22692
2/24/2016	9:45 AM	79.65	79.77	79.58	79.658	19997
2/24/2016	9:46 AM	78.83	79.6576	78.83	79.6576	76124
2/24/2016	9:47 AM	78.732	78.9	78.65	78.81	53902
2/24/2016	9:48 AM	78.92	79.02	78.698	78.78	21317
2/24/2016	9:49 AM	78.628	78.94	78.62	78.89	12588
2/24/2016	9:50 AM	78.74	78.87	78.5701	78.6301	8942
2/24/2016	9:51 AM	78.4276	78.73	78.3815	78.73	29203
2/24/2016	9:52 AM	78.47	78.5699	78.35	78.4243	23791
2/24/2016	9:53 AM	78.484	78.58	78.43	78.5088	11190
2/24/2016	9:54 AM	78.33	78.4152	78.3	78.4	12308
2/24/2016	9:55 AM	78.61	78.637	78.37	78.37	40383
2/24/2016	9:56 AM	78.54	78.61	78.35	78.58	25671
2/24/2016	9:57 AM	78.7601	78.7619	78.5	78.5366	21208
2/24/2016	9:58 AM	78.66	78.79	78.6501	78.75	11800
2/24/2016	9:59 AM	78.55	78.6299	78.49	78.604	14450
2/24/2016	10:00 AM	78.61	78.66	78.526	78.55	12529
2/24/2016	10:01 AM	78.4	78.64	78.21	78.64	35918
2/24/2016	10:02 AM	78.419	78.419	78.22	78.38	16996
2/24/2016	10:03 AM	78.55	78.74	78.42	78.43	39030
2/24/2016	10:04 AM	78.77	78.78	78.5301	78.5301	20211
2/24/2016	10:05 AM	78.7645	78.8099	78.668	78.8099	7399
2/24/2016	10:06 AM	79.04	79.04	78.68	78.74	18323
2/24/2016	10:07 AM	78.86	79.0895	78.8	79.04	36862
2/24/2016	10:08 AM	78.8401	78.88	78.75	78.86	7179
2/24/2016	10:09 AM	78.76	78.8	78.55	78.8	8954
2/24/2016	10:10 AM	79.05	79.05	78.7956	78.85	16700
2/24/2016	10:11 AM	78.9499	79.16	78.93	79.034	15160
2/24/2016	10:12 AM	78.84	78.9499	78.75	78.94	10307
2/24/2016	10:13 AM	78.66	78.79	78.63	78.767	6050
2/24/2016	10:14 AM	78.65	78.74	78.58	78.72	12420
2/24/2016	10:15 AM	78.81	78.87	78.67	78.69	4861
2/24/2016	10:16 AM	78.76	78.88	78.6495	78.79	7520
2/24/2016	10:17 AM	78.967	78.967	78.7301	78.7301	3400
2/24/2016	10:18 AM	78.8	78.97	78.8	78.94	4345
2/24/2016	10:19 AM	78.77	78.842	78.69	78.842	4200
2/24/2016	10:20 AM	78.64	78.7201	78.63	78.71	6775
2/24/2016	10:21 AM	78.43	78.6401	78.38	78.6401	14746
2/24/2016	10:22 AM	78.43	78.51	78.35	78.37	18370
2/24/2016	10:23 AM	78.42	78.56	78.42	78.444	22115
2/24/2016	10:24 AM	78.3746	78.5	78.33	78.46	26785
2/24/2016	10:25 AM	78.33	78.41	78.29	78.34	7339
2/24/2016	10:26 AM	78.3952	78.412	78.2438	78.31	14805
2/24/2016	10:27 AM	78.51	78.53	78.3801	78.42	5478
2/24/2016	10:28 AM	78.5	78.57	78.42	78.49	4950
2/24/2016	10:29 AM	78.4099	78.48	78.38	78.4	7938
2/24/2016	10:30 AM	78.66	78.73	78.4116	78.42	14480
2/24/2016	10:31 AM	78.74	78.91	78.67	78.68	54147
2/24/2016	10:32 AM	78.05	78.78	78.04	78.7537	48217
2/24/2016	10:33 AM	78.29	78.385	78.04	78.06	35572
2/24/2016	10:34 AM	78.63	78.652	78.23	78.3	21962
2/24/2016	10:35 AM	78.7	78.77	78.42	78.6	12769
2/24/2016	10:36 AM	79.038	79.04	78.6047	78.73	22997
2/24/2016	10:37 AM	79.3	79.356	78.9939	79.0153	52467
2/24/2016	10:38 AM	79.2	79.3	79.16	79.278	22484
2/24/2016	10:39 AM	79.502	79.528	79.2	79.25	17812
2/24/2016	10:40 AM	79.4536	79.54	79.36	79.54	13902
2/24/2016	10:41 AM	79.4162	79.49	79.4	79.48	14322
2/24/2016	10:42 AM	79.4834	79.52	79.35	79.4201	6819
2/24/2016	10:43 AM	79.36	79.44	79.34	79.37	19772
2/24/2016	10:44 AM	79.37	79.498	79.3389	79.43	11200
2/24/2016	10:45 AM	79.324	79.39	79.23	79.35	18372
2/24/2016	10:46 AM	79.13	79.34	79.11	79.3299	14692
2/24/2016	10:47 AM	79.12	79.28	79.12	79.1499	3400
2/24/2016	10:48 AM	79.1799	79.18	79.12	79.16	9106
2/24/2016	10:49 AM	79.18	79.37	79.15	79.21	3100
2/24/2016	10:50 AM	79.22	79.31	79.1592	79.1601	7000
2/24/2016	10:51 AM	79.28	79.376	79.25	79.25	27583
2/24/2016	10:52 AM	78.98	79.24	78.89	79.24	28294
2/24/2016	10:53 AM	78.83	79.037	78.83	79.01	2829
2/24/2016	10:54 AM	78.85	78.9	78.73	78.85	8846
2/24/2016	10:55 AM	78.81	78.84	78.73	78.7899	6292
2/24/2016	10:56 AM	78.91	79.01	78.835	78.835	4720
2/24/2016	10:57 AM	78.97	79.0497	78.88	78.88	3550
2/24/2016	10:58 AM	79.08	79.09	78.9	78.95	10201
2/24/2016	10:59 AM	79.22	79.28	79.08	79.08	36348
2/24/2016	11:00 AM	79.3	79.42	79.17	79.25	70296
2/24/2016	11:01 AM	79.12	79.34	79.09	79.34	13684
2/24/2016	11:02 AM	79.26	79.28	79.2	79.2	14334
2/24/2016	11:03 AM	79.1899	79.27	79.16	79.19	24241
2/24/2016	11:04 AM	78.97	79.215	78.9481	79.215	7180
2/24/2016	11:05 AM	79.08	79.18	78.997	79	7325
2/24/2016	11:06 AM	79.07	79.24	79.051	79.09	5700
2/24/2016	11:07 AM	79.14	79.16	79.05	79.05	3420
2/24/2016	11:08 AM	79.2047	79.41	79.17	79.1788	70017
2/24/2016	11:09 AM	79.02	79.15	78.92	79.15	10100
2/24/2016	11:10 AM	79.17	79.25	79.098	79.11	4200
2/24/2016	11:11 AM	79	79.28	78.901	79.15	23233
2/24/2016	11:12 AM	79.16	79.21	79.025	79.03	3931
2/24/2016	11:13 AM	79.03	79.25	78.93	79.17	15303
2/24/2016	11:14 AM	79.06	79.09	78.98	79.0408	26310
2/24/2016	11:15 AM	79.03	79.14	78.99	79.09	7109
2/24/2016	11:16 AM	78.76	79.05	78.75	79.02	8409
2/24/2016	11:17 AM	78.7	78.757	78.66	78.7	4600
2/24/2016	11:18 AM	78.578	78.74	78.5	78.69	18727
2/24/2016	11:19 AM	78.6	78.68	78.57	78.61	5500
2/24/2016	11:20 AM	78.67	78.72	78.6	78.62	8446
2/24/2016	11:21 AM	78.7	78.777	78.68	78.7265	2290
2/24/2016	11:22 AM	78.72	78.74	78.641	78.6605	1800
2/24/2016	11:23 AM	78.94	78.95	78.8	78.8	4308
2/24/2016	11:24 AM	78.95	79.15	78.92	79	26267
2/24/2016	11:25 AM	79.11	79.14	78.966	78.966	7258
2/24/2016	11:26 AM	78.99	79.09	78.94	79.07	3924
2/24/2016	11:27 AM	79.0405	79.13	78.94	78.99	2300
2/24/2016	11:28 AM	79.11	79.12	79.02	79.03	13550
2/24/2016	11:29 AM	79.2	79.25	79.066	79.085	31522
2/24/2016	11:30 AM	78.98	79.14	78.977	79.14	8454
2/24/2016	11:31 AM	79.19	79.2	78.89	78.9896	17045
2/24/2016	11:32 AM	79.05	79.21	79.05	79.2099	5600
2/24/2016	11:33 AM	79.05	79.13	79.05	79.067	1750
2/24/2016	11:34 AM	79.08	79.11	79.04	79.06	1400
2/24/2016	11:35 AM	78.99	79.1	78.99	79.1	2600
2/24/2016	11:36 AM	79.1601	79.17	79.06	79.13	1600
2/24/2016	11:37 AM	79.42	79.44	79.16	79.19	125888
2/24/2016	11:38 AM	79.48	79.5	79.37	79.4	81359
2/24/2016	11:39 AM	79.5105	79.55	79.43	79.5	52636
2/24/2016	11:40 AM	79.59	79.63	79.47	79.51	68245
2/24/2016	11:41 AM	79.78	79.87	79.59	79.6	68152
2/24/2016	11:42 AM	79.929	80	79.79	79.8	61743
2/24/2016	11:43 AM	80.06	80.06	79.89	79.9	56057
2/24/2016	11:44 AM	79.982	80.03	79.92	80.03	11039
2/24/2016	11:45 AM	80.3001	80.3001	79.97	80	56570
2/24/2016	11:46 AM	80.3	80.41	80.27	80.34	15761
2/24/2016	11:47 AM	80.3	80.3211	80.2401	80.28	28596
2/24/2016	11:48 AM	80.265	80.2799	80.25	80.2711	24723
2/24/2016	11:49 AM	80.3097	80.3101	80.18	80.29	63468
2/24/2016	11:50 AM	80.4	80.4	80.28	80.3297	84553
2/24/2016	11:51 AM	80.64	80.66	80.4	80.4	47021
2/24/2016	11:52 AM	80.67	80.86	80.65	80.67	30744
2/24/2016	11:53 AM	80.7	80.74	80.63	80.68	28750
2/24/2016	11:54 AM	80.639	80.77	80.63	80.71	9750
2/24/2016	11:55 AM	80.64	80.82	80.64	80.69	8620
2/24/2016	11:56 AM	80.67	80.72	80.61	80.68	11346
2/24/2016	11:57 AM	80.69	80.76	80.65	80.65	19350
2/24/2016	11:58 AM	80.55	80.68	80.54	80.68	12279
2/24/2016	11:59 AM	80.5894	80.6	80.56	80.5706	9226
2/24/2016	12:00 PM	80.64	80.75	80.61	80.61	11576
2/24/2016	12:01 PM	80.68	80.878	80.67	80.71	22748
2/24/2016	12:02 PM	80.7111	80.762	80.6551	80.69	8900
2/24/2016	12:03 PM	80.71	80.758	80.608	80.7	8111
2/24/2016	12:04 PM	80.94	81.04	80.7296	80.74	31212
2/24/2016	12:05 PM	81.13	81.13	80.92	80.94	12149
2/24/2016	12:06 PM	81.23	81.32	81.15	81.17	20516
2/24/2016	12:07 PM	81.11	81.3	81.07	81.22	50813
2/24/2016	12:08 PM	81.12	81.12	81.06	81.11	12850
2/24/2016	12:09 PM	81.17	81.23	81.08	81.16	13212
2/24/2016	12:10 PM	81.21	81.22	81.14	81.15	5919
2/24/2016	12:11 PM	81.33	81.33	81.2175	81.2175	13737
2/24/2016	12:12 PM	81.25	81.2999	81.22	81.29	16810
2/24/2016	12:13 PM	81.06	81.2306	81.03	81.2306	9850
2/24/2016	12:14 PM	80.96	81.05	80.96	81	34963
2/24/2016	12:15 PM	80.94	81	80.92	80.99	10055
2/24/2016	12:16 PM	80.94	80.99	80.87	80.9477	6292
2/24/2016	12:17 PM	81	81	80.94	80.98	12484
2/24/2016	12:18 PM	80.93	81.01	80.77	81.01	10910
2/24/2016	12:19 PM	80.872	80.92	80.83	80.89	4747
2/24/2016	12:20 PM	80.883	80.9	80.82	80.8826	5500
2/24/2016	12:21 PM	81.04	81.09	80.93	80.95	35304
2/24/2016	12:22 PM	81.15	81.161	81	81.02	2802
2/24/2016	12:23 PM	80.9965	81.2	80.97	81.2	8719
2/24/2016	12:24 PM	80.7715	81	80.7715	81	10602
2/24/2016	12:25 PM	80.8799	80.9399	80.82	80.82	6613
2/24/2016	12:26 PM	80.83	80.9	80.82	80.87	6700
2/24/2016	12:27 PM	80.87	80.92	80.85	80.87	9050
2/24/2016	12:28 PM	80.82	80.94	80.7916	80.894	6112
2/24/2016	12:29 PM	80.75	80.91	80.73	80.8	7433
2/24/2016	12:30 PM	80.78	80.81	80.78	80.81	400
2/24/2016	12:31 PM	80.73	80.83	80.68	80.79	4500
2/24/2016	12:32 PM	80.84	80.86	80.77	80.8	5947
2/24/2016	12:33 PM	80.78	80.83	80.78	80.81	2500
2/24/2016	12:34 PM	80.764	80.85	80.75	80.85	1700
2/24/2016	12:35 PM	80.37	80.77	80.37	80.77	17993
2/24/2016	12:36 PM	80.35	80.45	80.27	80.39	17359
2/24/2016	12:37 PM	80.47	80.47	80.37	80.37	2065
2/24/2016	12:38 PM	80.4	80.457	80.38	80.45	10889
2/24/2016	12:39 PM	80.3452	80.38	80.3	80.35	3075
2/24/2016	12:40 PM	80.47	80.47	80.32	80.32	4411
2/24/2016	12:41 PM	80.44	80.47	80.42	80.47	2600
2/24/2016	12:42 PM	80.36	80.5	80.36	80.47	7315
2/24/2016	12:43 PM	80.33	80.42	80.31	80.35	9410
2/24/2016	12:44 PM	80.34	80.43	80.34	80.37	3876
2/24/2016	12:45 PM	80.3501	80.36	80.31	80.31	4960
2/24/2016	12:46 PM	80.48	80.52	80.368	80.3719	2970
2/24/2016	12:47 PM	80.69	80.69	80.46	80.5253	23850
2/24/2016	12:48 PM	80.83	80.84	80.7	80.7	17245
2/24/2016	12:49 PM	80.8399	80.84	80.77	80.83	2900
2/24/2016	12:50 PM	80.8937	80.94	80.78	80.84	12169
2/24/2016	12:51 PM	80.95	80.95	80.83	80.84	12043
2/24/2016	12:52 PM	80.98	81	80.93	80.95	6172
2/24/2016	12:53 PM	81.15	81.15	80.99	80.9976	12302
2/24/2016	12:54 PM	81.1599	81.17	81.086	81.17	13259
2/24/2016	12:55 PM	81.126	81.1531	81.08	81.12	4208
2/24/2016	12:56 PM	81.16	81.2299	81.1001	81.11	7289
2/24/2016	12:57 PM	81.091	81.1686	81.091	81.1686	2887
2/24/2016	12:58 PM	81.16	81.16	81.11	81.1145	1800
2/24/2016	12:59 PM	81.02	81.17	81.02	81.17	5519
2/24/2016	1:00 PM	80.9	80.96	80.9	80.96	8422
2/24/2016	1:01 PM	81.0812	81.09	80.96	80.96	1979
2/24/2016	1:02 PM	80.96	81.13	80.96	81.11	3600
2/24/2016	1:03 PM	81.09	81.1132	80.9	80.969	15618
2/24/2016	1:04 PM	81.09	81.18	81.04	81.1	8400
2/24/2016	1:05 PM	81.2	81.2	81.17	81.17	2662
2/24/2016	1:06 PM	81.66	81.66	81.22	81.23	51760
2/24/2016	1:07 PM	81.78	81.819	81.61	81.68	38746
2/24/2016	1:08 PM	81.87	81.94	81.76	81.77	32803
2/24/2016	1:09 PM	81.74	81.93	81.72	81.92	30987
2/24/2016	1:10 PM	81.84	81.886	81.7772	81.7772	4700
2/24/2016	1:11 PM	81.71	81.83	81.6	81.8001	22741
2/24/2016	1:12 PM	81.452	81.73	81.441	81.69	14319
2/24/2016	1:13 PM	81.45	81.53	81.38	81.4558	21073
2/24/2016	1:14 PM	81.28	81.44	81.28	81.44	9990
2/24/2016	1:15 PM	81.36	81.3799	81.31	81.31	5800
2/24/2016	1:16 PM	81.46	81.56	81.41	81.41	4200
2/24/2016	1:17 PM	81.21	81.4724	81.2	81.47	12349
2/24/2016	1:18 PM	81.27	81.3	81.19	81.21	8728
2/24/2016	1:19 PM	81.32	81.32	81.22	81.22	4123
2/24/2016	1:20 PM	81.3	81.389	81.25	81.35	2502
2/24/2016	1:21 PM	81.41	81.42	81.33	81.33	3000
2/24/2016	1:22 PM	81.52	81.52	81.427	81.43	5634
2/24/2016	1:23 PM	81.63	81.77	81.54	81.54	31609
2/24/2016	1:24 PM	81.76	81.77	81.7	81.7032	15299
2/24/2016	1:25 PM	81.6827	81.7375	81.6827	81.71	1910
2/24/2016	1:26 PM	81.58	81.74	81.55	81.72	8343
2/24/2016	1:27 PM	81.42	81.57	81.412	81.57	10531
2/24/2016	1:28 PM	81.4796	81.49	81.31	81.392	18942
2/24/2016	1:29 PM	81.5	81.52	81.48	81.48	1800
2/24/2016	1:30 PM	81.59	81.59	81.47	81.488	4057
2/24/2016	1:31 PM	81.54	81.64	81.531	81.57	6548
2/24/2016	1:32 PM	81.41	81.57	81.38	81.56	2369
2/24/2016	1:33 PM	81.45	81.46	81.25	81.38	9511
2/24/2016	1:34 PM	81.41	81.48	81.4	81.44	2076
2/24/2016	1:35 PM	81.48	81.52	81.32	81.39	4400
2/24/2016	1:36 PM	81.46	81.52	81.42	81.47	3100
2/24/2016	1:37 PM	81.37	81.42	81.339	81.41	4650
2/24/2016	1:38 PM	81.3048	81.39	81.3048	81.3898	4050
2/24/2016	1:39 PM	81.31	81.31	81.28	81.2998	6500
2/24/2016	1:40 PM	81.41	81.44	81.34	81.35	6834
2/24/2016	1:41 PM	81.4436	81.45	81.38	81.45	837
2/24/2016	1:42 PM	81.66	81.67	81.47	81.47	9800
2/24/2016	1:43 PM	81.57	81.63	81.5422	81.6	5300
2/24/2016	1:44 PM	81.59	81.62	81.56	81.5692	4225
2/24/2016	1:45 PM	81.61	81.61	81.56	81.5609	639
2/24/2016	1:46 PM	81.62	81.69	81.59	81.598	9400
2/24/2016	1:47 PM	81.6	81.66	81.55	81.64	5914
2/24/2016	1:48 PM	81.45	81.6	81.44	81.59	6657
2/24/2016	1:49 PM	81.35	81.35	81.25	81.3499	6400
2/24/2016	1:50 PM	81.48	81.48	81.33	81.34	2200
2/24/2016	1:51 PM	81.6	81.64	81.49	81.49	6372
2/24/2016	1:52 PM	81.62	81.64	81.54	81.64	1517
2/24/2016	1:53 PM	81.7	81.7	81.61	81.62	9100
2/24/2016	1:54 PM	81.7	81.7214	81.62	81.62	8011
2/24/2016	1:55 PM	81.84	81.84	81.693	81.7	5488
2/24/2016	1:56 PM	81.92	82.08	81.84	81.84	35852
2/24/2016	1:57 PM	81.94	81.97	81.9	81.91	5800
2/24/2016	1:58 PM	81.93	81.93	81.89	81.93	2000
2/24/2016	1:59 PM	81.7899	81.87	81.76	81.86	14317
2/24/2016	2:00 PM	81.7699	81.7699	81.735	81.752	5585
2/24/2016	2:01 PM	81.84	81.86	81.79	81.79	5722
2/24/2016	2:02 PM	81.82	81.85	81.82	81.85	3139
2/24/2016	2:03 PM	81.7	81.8565	81.7	81.83	7733
2/24/2016	2:04 PM	81.76	81.81	81.6801	81.71	4390
2/24/2016	2:05 PM	81.78	81.78	81.67	81.77	4600
2/24/2016	2:06 PM	81.87	81.87	81.8199	81.8301	7960
2/24/2016	2:07 PM	82.03	82.03	81.8581	81.8691	6130
2/24/2016	2:08 PM	82.0599	82.16	82.02	82.05	11537
2/24/2016	2:09 PM	82.37	82.4099	82.04	82.04	30723
2/24/2016	2:10 PM	82.81	82.83	82.34	82.35	54191
2/24/2016	2:11 PM	82.88	82.9	82.781	82.81	21428
2/24/2016	2:12 PM	82.9098	82.92	82.83	82.87	16891
2/24/2016	2:13 PM	82.8009	82.9011	82.77	82.89	16666
2/24/2016	2:14 PM	82.94	82.9799	82.82	82.84	13781
2/24/2016	2:15 PM	83.0625	83.097	82.92	82.953	34364
2/24/2016	2:16 PM	83.03	83.0955	83.0101	83.08	10924
2/24/2016	2:17 PM	83.1981	83.21	83.07	83.08	22948
2/24/2016	2:18 PM	83.18	83.25	83.09	83.1954	7431
2/24/2016	2:19 PM	82.95	83.179	82.93	83.179	35979
2/24/2016	2:20 PM	83.04	83.06	82.95	82.9591	31440
2/24/2016	2:21 PM	83.12	83.12	82.96	83.035	4553
2/24/2016	2:22 PM	83.11	83.2242	83.11	83.14	8826
2/24/2016	2:23 PM	83.31	83.4	83.11	83.11	47354
2/24/2016	2:24 PM	83.54	83.5499	83.25	83.3326	44280
2/24/2016	2:25 PM	83.62	83.71	83.5	83.54	33777
2/24/2016	2:26 PM	83.7	83.73	83.58	83.61	22352
2/24/2016	2:27 PM	83.5334	83.79	83.5	83.7	40147
2/24/2016	2:28 PM	83.52	83.5309	83.41	83.482	11087
2/24/2016	2:29 PM	83.5509	83.5509	83.47	83.503	7550
2/24/2016	2:30 PM	83.62	83.66	83.53	83.576	8250
2/24/2016	2:31 PM	83.6735	83.6735	83.55	83.55	6500
2/24/2016	2:32 PM	83.7401	83.79	83.602	83.7	12689
2/24/2016	2:33 PM	83.57	83.74	83.53	83.74	8165
2/24/2016	2:34 PM	83.61	83.67	83.52	83.53	19100
2/24/2016	2:35 PM	83.63	83.67	83.59	83.63	3700
2/24/2016	2:36 PM	83.45	83.64	83.42	83.63	24979
2/24/2016	2:37 PM	83.437	83.49	83.41	83.461	5280
2/24/2016	2:38 PM	83.5	83.54	83.41	83.45	7230
2/24/2016	2:39 PM	83.56	83.56	83.46	83.55	11480
2/24/2016	2:40 PM	83.58	83.72	83.559	83.559	20329
2/24/2016	2:41 PM	83.68	83.68	83.61	83.62	11482
2/24/2016	2:42 PM	83.69	83.7999	83.6501	83.69	15292
2/24/2016	2:43 PM	83.74	83.74	83.61	83.72	10132
2/24/2016	2:44 PM	83.859	83.94	83.65	83.76	27347
2/24/2016	2:45 PM	83.8	83.87	83.7	83.8	17812
2/24/2016	2:46 PM	83.65	83.85	83.65	83.85	20433
2/24/2016	2:47 PM	83.631	83.7	83.6153	83.638	6399
2/24/2016	2:48 PM	83.6	83.66	83.6	83.6	8825
2/24/2016	2:49 PM	83.5091	83.6254	83.5	83.6001	10028
2/24/2016	2:50 PM	83.66	83.66	83.5199	83.56	5235
2/24/2016	2:51 PM	83.48	83.65	83.4	83.65	30796
2/24/2016	2:52 PM	83.39	83.5	83.37	83.49	9325
2/24/2016	2:53 PM	83.41	83.49	83.3902	83.4011	5001
2/24/2016	2:54 PM	83.37	83.37	83.33	83.35	2678
2/24/2016	2:55 PM	83.3101	83.37	83.29	83.35	3900
2/24/2016	2:56 PM	83.29	83.35	83.27	83.3	5775
2/24/2016	2:57 PM	83.36	83.36	83.29	83.292	10632
2/24/2016	2:58 PM	83.31	83.33	83.26	83.32	4198
2/24/2016	2:59 PM	83.31	83.33	83.27	83.3054	11650
2/24/2016	3:00 PM	83.35	83.35	83.26	83.2701	9304
2/24/2016	3:01 PM	83.45	83.4754	83.37	83.37	15352
2/24/2016	3:02 PM	83.526	83.526	83.44	83.44	1810
2/24/2016	3:03 PM	83.3999	83.55	83.363	83.514	13385
2/24/2016	3:04 PM	83.39	83.455	83.39	83.4	6100
2/24/2016	3:05 PM	83.36	83.46	83.36	83.44	1933
2/24/2016	3:06 PM	83.45	83.517	83.4	83.4	3637
2/24/2016	3:07 PM	83.53	83.55	83.44	83.47	9795
2/24/2016	3:08 PM	83.57	83.57	83.49	83.49	4200
2/24/2016	3:09 PM	83.97	84	83.61	83.61	55038
2/24/2016	3:10 PM	84.27	84.31	83.93	83.974	103592
2/24/2016	3:11 PM	84.23	84.3748	84.13	84.3	33175
2/24/2016	3:12 PM	84.1773	84.28	84.1773	84.235	42646
2/24/2016	3:13 PM	84.28	84.28	84.16	84.16	25650
2/24/2016	3:14 PM	84.18	84.28	84.13	84.28	21151
2/24/2016	3:15 PM	84.35	84.43	84.17	84.17	32940
2/24/2016	3:16 PM	84.374	84.374	84.28	84.35	15206
2/24/2016	3:17 PM	84.5601	84.59	84.3	84.34	35409
2/24/2016	3:18 PM	84.4751	84.6	84.47	84.59	18624
2/24/2016	3:19 PM	84.7	84.75	84.44	84.46	28534
2/24/2016	3:20 PM	84.85	84.87	84.56	84.7	44982
2/24/2016	3:21 PM	84.7501	84.87	84.6953	84.87	11178
2/24/2016	3:22 PM	84.79	84.84	84.68	84.775	26898
2/24/2016	3:23 PM	84.6883	84.85	84.63	84.8199	13788
2/24/2016	3:24 PM	84.542	84.71	84.5301	84.71	22971
2/24/2016	3:25 PM	84.611	84.62	84.491	84.54	17500
2/24/2016	3:26 PM	84.61	84.64	84.53	84.59	8619
2/24/2016	3:27 PM	84.6601	84.7	84.6243	84.63	9142
2/24/2016	3:28 PM	84.85	84.858	84.62	84.6897	21708
2/24/2016	3:29 PM	84.91	84.98	84.8247	84.854	26196
2/24/2016	3:30 PM	84.82	84.9	84.76	84.9	29291
2/24/2016	3:31 PM	84.69	84.8913	84.69	84.82	27826
2/24/2016	3:32 PM	84.71	84.74	84.67	84.71	26318
2/24/2016	3:33 PM	84.63	84.74	84.61	84.7208	9440
2/24/2016	3:34 PM	84.761	84.79	84.62	84.63	13109
2/24/2016	3:35 PM	84.58	84.79	84.54	84.77	24662
2/24/2016	3:36 PM	84.6692	84.7028	84.61	84.6799	26882
2/24/2016	3:37 PM	84.8	84.81	84.643	84.65	24252
2/24/2016	3:38 PM	84.9	84.95	84.78	84.81	19613
2/24/2016	3:39 PM	84.92	85.1001	84.88	84.88	41149
2/24/2016	3:40 PM	85	85.06	84.89	84.91	20720
2/24/2016	3:41 PM	85.1	85.1	84.999	85.03	19799
2/24/2016	3:42 PM	84.97	85.08	84.92	85.05	22993
2/24/2016	3:43 PM	84.853	84.97	84.853	84.97	17259
2/24/2016	3:44 PM	84.65	84.87	84.61	84.85	34660
2/24/2016	3:45 PM	84.4046	84.59	84.4046	84.59	16379
2/24/2016	3:46 PM	84.46	84.49	84.4	84.4299	14738
2/24/2016	3:47 PM	84.42	84.56	84.42	84.46	23703
2/24/2016	3:48 PM	84.18	84.48	84.1633	84.4201	32573
2/24/2016	3:49 PM	84.31	84.33	84.211	84.23	7925
2/24/2016	3:50 PM	84.33	84.33	84.25	84.28	6090
2/24/2016	3:51 PM	84.45	84.47	84.35	84.36	26278
2/24/2016	3:52 PM	84.47	84.54	84.45	84.45	14839
2/24/2016	3:53 PM	84.54	84.54	84.4533	84.47	5036
2/24/2016	3:54 PM	84.546	84.6	84.51	84.56	14928
2/24/2016	3:55 PM	84.6	84.67	84.52	84.54	6589
2/24/2016	3:56 PM	84.62	84.678	84.56	84.59	23626
2/24/2016	3:57 PM	84.62	84.63	84.55	84.591	6148
2/24/2016	3:58 PM	84.649	84.68	84.5401	84.59	21400
2/24/2016	3:59 PM	84.67	84.73	84.58	84.64	39905
2/24/2016	4:00 PM	84.81	84.95	84.66	84.66	105488
2/25/2016	9:31 AM	85.4999	85.54	85.3101	85.34	23278
2/25/2016	9:32 AM	85.5525	85.62	85.43	85.4336	13838
2/25/2016	9:33 AM	85.43	85.62	85.4	85.5566	40272
2/25/2016	9:34 AM	85.54	85.54	85.2844	85.44	33997
2/25/2016	9:35 AM	85.55	85.7	85.415	85.55	25090
2/25/2016	9:36 AM	85.55	85.81	85.55	85.56	20500
2/25/2016	9:37 AM	85.17	85.599	85.17	85.599	16022
2/25/2016	9:38 AM	84.8	85.21	84.673	85.2	32053
2/25/2016	9:39 AM	84.5464	84.841	84.5	84.841	61833
2/25/2016	9:40 AM	84.7	84.7	84.46	84.53	25841
2/25/2016	9:41 AM	84.34	84.75	84.27	84.67	17343
2/25/2016	9:42 AM	84.48	84.5812	84.25	84.32	31976
2/25/2016	9:43 AM	84.17	84.64	84.17	84.499	17821
2/25/2016	9:44 AM	84.11	84.3512	84.08	84.17	19292
2/25/2016	9:45 AM	84.03	84.13	83.94	84.13	35306
2/25/2016	9:46 AM	84.1595	84.36	83.994	84.04	8475
2/25/2016	9:47 AM	84.13	84.19	84.01	84.1	4765
2/25/2016	9:48 AM	84.237	84.2599	84.08	84.1572	6441
2/25/2016	9:49 AM	84.14	84.22	84.04	84.19	10195
2/25/2016	9:50 AM	84.18	84.32	84.1199	84.242	13087
2/25/2016	9:51 AM	84.19	84.19	84.08	84.15	3200
2/25/2016	9:52 AM	84.36	84.42	84.04	84.16	20930
2/25/2016	9:53 AM	84.38	84.428	84.28	84.36	5500
2/25/2016	9:54 AM	84.51	84.57	84.39	84.39	23485
2/25/2016	9:55 AM	84.375	84.45	84.33	84.42	5623
2/25/2016	9:56 AM	84.22	84.32	84.04	84.32	12486
2/25/2016	9:57 AM	84.04	84.28	84.04	84.27	5660
2/25/2016	9:58 AM	83.72	84.04	83.71	84.04	35060
2/25/2016	9:59 AM	83.92	84.14	83.7601	83.81	14810
2/25/2016	10:00 AM	83.594	83.9445	83.5442	83.9445	16809
2/25/2016	10:01 AM	83.44	83.62	83.35	83.59	27359
2/25/2016	10:02 AM	83.4356	83.518	83.4048	83.459	9617
2/25/2016	10:03 AM	83.35	83.47	83.35	83.44	5400
2/25/2016	10:04 AM	83.39	83.555	83.28	83.3556	30345
2/25/2016	10:05 AM	83.54	83.63	83.35	83.36	13765
2/25/2016	10:06 AM	83.2807	83.546	83.28	83.546	18573
2/25/2016	10:07 AM	83.416	83.468	83.26	83.28	23703
2/25/2016	10:08 AM	83.481	83.481	83.06	83.33	43159
2/25/2016	10:09 AM	83.48	83.55	83.34	83.48	23800
2/25/2016	10:10 AM	83.329	83.4722	83.27	83.4722	7215
2/25/2016	10:11 AM	83.094	83.31	83.05	83.2883	37092
2/25/2016	10:12 AM	83.45	83.45	83.1356	83.1356	14839
2/25/2016	10:13 AM	83.5799	83.63	83.43	83.45	38513
2/25/2016	10:14 AM	83.79	83.79	83.555	83.577	9040
2/25/2016	10:15 AM	83.87	83.92	83.77	83.81	10378
2/25/2016	10:16 AM	83.908	83.94	83.801	83.88	10708
2/25/2016	10:17 AM	83.91	83.91	83.82	83.878	5623
2/25/2016	10:18 AM	84.0986	84.14	83.94	83.94	12648
2/25/2016	10:19 AM	84.13	84.13	83.98	84.0999	9986
2/25/2016	10:20 AM	84.0999	84.22	84.08	84.21	6354
2/25/2016	10:21 AM	84.14	84.14	84.045	84.06	5300
2/25/2016	10:22 AM	84.07	84.19	84.06	84.14	21050
2/25/2016	10:23 AM	84.09	84.12	84.053	84.08	2746
2/25/2016	10:24 AM	83.9	84.0201	83.854	84.02	11950
2/25/2016	10:25 AM	83.8697	83.938	83.77	83.85	26549
2/25/2016	10:26 AM	84.21	84.26	83.858	83.858	8105
2/25/2016	10:27 AM	84.4	84.45	84.17	84.23	40769
2/25/2016	10:28 AM	84.3309	84.43	84.23	84.4299	14321
2/25/2016	10:29 AM	84.393	84.45	84.3	84.347	10048
2/25/2016	10:30 AM	84.45	84.48	84.38	84.43	8040
2/25/2016	10:31 AM	84.01	84.45	83.97	84.45	15673
2/25/2016	10:32 AM	84.08	84.19	83.91	84	15249
2/25/2016	10:33 AM	84.13	84.19	84.07	84.07	19078
2/25/2016	10:34 AM	84.23	84.29	84.147	84.2	4290
2/25/2016	10:35 AM	84.27	84.32	84.19	84.23	7160
2/25/2016	10:36 AM	84.258	84.312	84.13	84.28	4200
2/25/2016	10:37 AM	84.32	84.41	84.26	84.26	4800
2/25/2016	10:38 AM	84.38	84.45	84.21	84.32	5072
2/25/2016	10:39 AM	84.38	84.44	84.34	84.43	5800
2/25/2016	10:40 AM	84.5	84.56	84.2	84.29	36979
2/25/2016	10:41 AM	84.54	84.57	84.4	84.48	11298
2/25/2016	10:42 AM	84.926	84.926	84.5657	84.584	27999
2/25/2016	10:43 AM	84.8001	85	84.79	84.9	36659
2/25/2016	10:44 AM	84.98	85	84.81	84.81	18012
2/25/2016	10:45 AM	84.883	85	84.88	84.96	19112
2/25/2016	10:46 AM	84.85	84.93	84.85	84.8997	6717
2/25/2016	10:47 AM	84.81	84.9	84.77	84.84	8110
2/25/2016	10:48 AM	84.77	84.8399	84.77	84.8216	4563
2/25/2016	10:49 AM	84.726	84.8	84.726	84.75	2110
2/25/2016	10:50 AM	84.85	84.86	84.8	84.84	2426
2/25/2016	10:51 AM	84.75	84.88	84.75	84.858	13493
2/25/2016	10:52 AM	84.86	84.86	84.73	84.78	1701
2/25/2016	10:53 AM	84.958	85.04	84.9	84.9	23757
2/25/2016	10:54 AM	84.8801	84.93	84.75	84.92	8025
2/25/2016	10:55 AM	84.99	84.99	84.8822	84.92	1620
2/25/2016	10:56 AM	84.84	85.01	84.82	85	7900
2/25/2016	10:57 AM	84.79	84.9043	84.77	84.88	14900
2/25/2016	10:58 AM	84.583	84.76	84.572	84.76	12872
2/25/2016	10:59 AM	84.49	84.58	84.42	84.58	13798
2/25/2016	11:00 AM	84.18	84.51	84.161	84.51	9762
2/25/2016	11:01 AM	84.03	84.17	83.98	84.17	40415
2/25/2016	11:02 AM	84.1	84.12	83.95	84.0299	11918
2/25/2016	11:03 AM	83.94	84.07	83.91	84.06	28600
2/25/2016	11:04 AM	83.93	84.03	83.93	83.9301	2669
2/25/2016	11:05 AM	83.94	83.9845	83.83	83.89	8112
2/25/2016	11:06 AM	84.09	84.09	83.9058	83.99	6957
2/25/2016	11:07 AM	84.01	84.155	83.97	84.09	7130
2/25/2016	11:08 AM	84.16	84.22	84.02	84.1	5110
2/25/2016	11:09 AM	84.44	84.47	84.186	84.186	8925
2/25/2016	11:10 AM	84.33	84.46	84.33	84.4	3413
2/25/2016	11:11 AM	84.1248	84.29	84.03	84.29	5250
2/25/2016	11:12 AM	84.27	84.39	84.18	84.18	15557
2/25/2016	11:13 AM	84.23	84.2868	84.1723	84.2868	2200
2/25/2016	11:14 AM	84.19	84.38	84.1304	84.36	10300
2/25/2016	11:15 AM	84.02	84.14	84	84.14	9600
2/25/2016	11:16 AM	83.94	84.01	83.9201	83.94	3850
2/25/2016	11:17 AM	84.2388	84.2701	83.97	83.97	6951
2/25/2016	11:18 AM	84.41	84.48	84.2505	84.26	10800
2/25/2016	11:19 AM	84.45	84.51	84.39	84.44	3400
2/25/2016	11:20 AM	84.14	84.36	84.14	84.36	4881
2/25/2016	11:21 AM	84.24	84.3	84.1558	84.1558	7959
2/25/2016	11:22 AM	84.1996	84.33	84.18	84.27	13487
2/25/2016	11:23 AM	84.29	84.3301	84.19	84.21	7400
2/25/2016	11:24 AM	84.405	84.4299	84.35	84.3531	10293
2/25/2016	11:25 AM	84.458	84.52	84.32	84.33	12935
2/25/2016	11:26 AM	84.5704	84.58	84.41	84.49	15828
2/25/2016	11:27 AM	84.64	84.706	84.5299	84.59	16820
2/25/2016	11:28 AM	84.73	84.7603	84.59	84.68	9117
2/25/2016	11:29 AM	84.6301	84.7088	84.6068	84.7088	3765
2/25/2016	11:30 AM	84.57	84.67	84.56	84.62	3470
2/25/2016	11:31 AM	84.58	84.78	84.52	84.57	9248
2/25/2016	11:32 AM	84.6701	84.72	84.6	84.6	2129
2/25/2016	11:33 AM	84.6	84.69	84.6	84.68	12637
2/25/2016	11:34 AM	84.45	84.57	84.325	84.57	21749
2/25/2016	11:35 AM	84.668	84.668	84.46	84.46	14689
2/25/2016	11:36 AM	84.52	84.62	84.48	84.62	2000
2/25/2016	11:37 AM	84.8	84.81	84.6	84.6	9519
2/25/2016	11:38 AM	84.64	84.81	84.64	84.8	10147
2/25/2016	11:39 AM	84.58	84.65	84.58	84.62	3550
2/25/2016	11:40 AM	84.53	84.66	84.53	84.66	28811
2/25/2016	11:41 AM	84.64	84.64	84.51	84.56	5200
2/25/2016	11:42 AM	84.36	84.61	84.36	84.61	10500
2/25/2016	11:43 AM	84.25	84.38	84.2	84.37	27793
2/25/2016	11:44 AM	84.12	84.24	84.12	84.24	4166
2/25/2016	11:45 AM	84.11	84.18	84.05	84.0702	6087
2/25/2016	11:46 AM	84.19	84.19	84.0664	84.1	38170
2/25/2016	11:47 AM	84.2408	84.3281	84.15	84.15	9876
2/25/2016	11:48 AM	84.17	84.278	84.17	84.26	2807
2/25/2016	11:49 AM	84.273	84.273	84.17	84.17	10300
2/25/2016	11:50 AM	84.2955	84.3	84.23	84.27	10851
2/25/2016	11:51 AM	84.6499	84.65	84.315	84.32	29493
2/25/2016	11:52 AM	84.73	84.75	84.63	84.68	11611
2/25/2016	11:53 AM	84.61	84.75	84.58	84.75	37179
2/25/2016	11:54 AM	84.5788	84.66	84.5401	84.6	2390
2/25/2016	11:55 AM	84.6481	84.66	84.58	84.5801	11320
2/25/2016	11:56 AM	84.76	84.7899	84.63	84.639	11113
2/25/2016	11:57 AM	84.95	84.96	84.77	84.77	33857
2/25/2016	11:58 AM	84.8901	84.99	84.8901	84.959	21260
2/25/2016	11:59 AM	84.9237	84.9237	84.7522	84.83	15717
2/25/2016	12:00 PM	84.9001	84.99	84.85	84.94	19800
2/25/2016	12:01 PM	84.82	84.91	84.82	84.84	25544
2/25/2016	12:02 PM	84.84	84.84	84.76	84.8214	18962
2/25/2016	12:03 PM	84.9355	84.9355	84.81	84.81	4600
2/25/2016	12:04 PM	84.79	84.94	84.78	84.9399	7900
2/25/2016	12:05 PM	84.83	84.84	84.75	84.79	6479
2/25/2016	12:06 PM	84.7318	84.76	84.7318	84.75	300
2/25/2016	12:07 PM	84.77	84.77	84.75	84.75	800
2/25/2016	12:08 PM	84.83	84.83	84.78	84.82	700
2/25/2016	12:09 PM	84.8	84.84	84.8	84.84	7000
2/25/2016	12:10 PM	84.73	84.7701	84.6778	84.77	4550
2/25/2016	12:11 PM	84.64	84.7329	84.64	84.7329	13000
2/25/2016	12:12 PM	84.66	84.71	84.63	84.67	4000
2/25/2016	12:13 PM	84.67	84.68	84.642	84.65	2400
2/25/2016	12:14 PM	84.61	84.72	84.6	84.66	4000
2/25/2016	12:15 PM	84.729	84.75	84.63	84.67	5895
2/25/2016	12:16 PM	84.75	84.868	84.73	84.73	13219
2/25/2016	12:17 PM	84.6	84.76	84.58	84.7599	3000
2/25/2016	12:18 PM	84.54	84.63	84.54	84.6099	14499
2/25/2016	12:19 PM	84.57	84.58	84.53	84.5697	4964
2/25/2016	12:20 PM	84.5	84.57	84.4801	84.57	10514
2/25/2016	12:21 PM	84.49	84.55	84.46	84.54	4100
2/25/2016	12:22 PM	84.43	84.506	84.43	84.48	850
2/25/2016	12:23 PM	84.45	84.4695	84.39	84.44	3630
2/25/2016	12:24 PM	84.45	84.4595	84.41	84.43	1100
2/25/2016	12:25 PM	84.41	84.4464	84.41	84.4464	4000
2/25/2016	12:26 PM	84.49	84.57	84.4101	84.42	21158
2/25/2016	12:27 PM	84.52	84.54	84.44	84.44	909
2/25/2016	12:28 PM	84.61	84.67	84.53	84.53	1700
2/25/2016	12:29 PM	84.64	84.64	84.58	84.62	8500
2/25/2016	12:30 PM	84.5701	84.637	84.57	84.6303	9700
2/25/2016	12:31 PM	84.43	84.54	84.43	84.49	1300
2/25/2016	12:32 PM	84.31	84.42	84.3	84.42	12509
2/25/2016	12:33 PM	84.3	84.31	84.27	84.3004	26260
2/25/2016	12:34 PM	84.1249	84.3	84.1249	84.3	4175
2/25/2016	12:35 PM	84.21	84.21	84.18	84.18	1700
2/25/2016	12:36 PM	84.27	84.3	84.2034	84.2034	4500
2/25/2016	12:37 PM	84.29	84.294	84.2811	84.2811	1600
2/25/2016	12:38 PM	84.36	84.36	84.33	84.33	1400
2/25/2016	12:39 PM	84.32	84.3401	84.2724	84.34	3250
2/25/2016	12:40 PM	84.1	84.34	84.1	84.33	13100
2/25/2016	12:41 PM	84.1199	84.12	84.0411	84.12	21175
2/25/2016	12:42 PM	84.1011	84.13	84.09	84.13	2450
2/25/2016	12:43 PM	84.12	84.14	84.07	84.1	1839
2/25/2016	12:44 PM	84.155	84.155	84.091	84.12	3350
2/25/2016	12:45 PM	84.13	84.2	84.13	84.15	2800
2/25/2016	12:46 PM	83.9	84.1	83.9	84.1	31001
2/25/2016	12:47 PM	83.9413	83.97	83.9	83.9	7360
2/25/2016	12:48 PM	83.94	83.94	83.92	83.92	1200
2/25/2016	12:49 PM	84.04	84.04	83.94	83.98	2700
2/25/2016	12:50 PM	84.11	84.11	84	84.02	8552
2/25/2016	12:51 PM	84.1001	84.1586	84.09	84.1089	5650
2/25/2016	12:52 PM	84.26	84.29	84.14	84.14	12473
2/25/2016	12:53 PM	84.42	84.42	84.319	84.319	8390
2/25/2016	12:54 PM	84.34	84.45	84.34	84.42	2291
2/25/2016	12:55 PM	84.39	84.45	84.37	84.37	2162
2/25/2016	12:56 PM	84.46	84.52	84.42	84.42	14983
2/25/2016	12:57 PM	84.451	84.49	84.45	84.48	3502
2/25/2016	12:58 PM	84.4	84.44	84.4	84.4	19700
2/25/2016	12:59 PM	84.37	84.3745	84.35	84.37	1022
2/25/2016	1:00 PM	84.39	84.43	84.3401	84.3401	4511
2/25/2016	1:01 PM	84.342	84.395	84.32	84.33	8900
2/25/2016	1:02 PM	84.31	84.36	84.28	84.33	900
2/25/2016	1:03 PM	84.57	84.57	84.36	84.36	5019
2/25/2016	1:04 PM	84.51	84.57	84.48	84.56	4370
2/25/2016	1:05 PM	84.58	84.63	84.54	84.57	4500
2/25/2016	1:06 PM	84.64	84.67	84.61	84.6478	12300
2/25/2016	1:07 PM	84.6979	84.6979	84.6	84.64	3004
2/25/2016	1:08 PM	84.74	84.79	84.73	84.73	3508
2/25/2016	1:09 PM	84.59	84.76	84.58	84.7298	6370
2/25/2016	1:10 PM	84.65	84.65	84.58	84.61	3300
2/25/2016	1:11 PM	84.6	84.68	84.6	84.65	2800
2/25/2016	1:12 PM	84.51	84.56	84.51	84.5449	11645
2/25/2016	1:13 PM	84.559	84.559	84.44	84.49	9525
2/25/2016	1:14 PM	84.63	84.63	84.53	84.53	2500
2/25/2016	1:15 PM	84.7289	84.77	84.6512	84.655	26600
2/25/2016	1:16 PM	84.792	84.84	84.738	84.7399	4748
2/25/2016	1:17 PM	84.99	84.99	84.75	84.79	35234
2/25/2016	1:18 PM	84.9499	84.99	84.9	84.9683	7724
2/25/2016	1:19 PM	84.82	84.96	84.8	84.9495	19566
2/25/2016	1:20 PM	84.92	84.92	84.815	84.815	18372
2/25/2016	1:21 PM	85.095	85.0999	84.92	84.92	26787
2/25/2016	1:22 PM	85.013	85.12	84.97	85.1	17940
2/25/2016	1:23 PM	85	85.1	85	85.028	10300
2/25/2016	1:24 PM	85.07	85.11	85	85	6752
2/25/2016	1:25 PM	84.94	85.1	84.94	85.02	5567
2/25/2016	1:26 PM	85.05	85.1286	84.97	84.97	38341
2/25/2016	1:27 PM	85.09	85.09	84.993	85.06	10025
2/25/2016	1:28 PM	85.1099	85.18	85.04	85.05	28563
2/25/2016	1:29 PM	85.14	85.17	85.0974	85.0974	6082
2/25/2016	1:30 PM	85.1899	85.21	85.15	85.17	15274
2/25/2016	1:31 PM	85.3	85.32	85.15	85.1943	23951
2/25/2016	1:32 PM	85.316	85.35	85.28	85.29	12100
2/25/2016	1:33 PM	85.3309	85.45	85.33	85.34	17379
2/25/2016	1:34 PM	85.31	85.37	85.26	85.35	7825
2/25/2016	1:35 PM	85.4299	85.4299	85.33	85.33	8600
2/25/2016	1:36 PM	85.4	85.43	85.37	85.4	6717
2/25/2016	1:37 PM	85.45	85.537	85.4	85.4	12410
2/25/2016	1:38 PM	85.5	85.52	85.42	85.49	8530
2/25/2016	1:39 PM	85.5955	85.5955	85.441	85.49	10185
2/25/2016	1:40 PM	85.68	85.77	85.61	85.61	44907
2/25/2016	1:41 PM	85.731	85.79	85.712	85.73	23533
2/25/2016	1:42 PM	85.78	85.82	85.7499	85.7499	23091
2/25/2016	1:43 PM	85.79	85.82	85.75	85.778	16600
2/25/2016	1:44 PM	85.91	85.915	85.81	85.85	15575
2/25/2016	1:45 PM	85.885	85.91	85.87	85.91	12046
2/25/2016	1:46 PM	85.73	85.9	85.71	85.88	44160
2/25/2016	1:47 PM	85.68	85.77	85.675	85.75	12875
2/25/2016	1:48 PM	85.68	85.6995	85.63	85.66	11610
2/25/2016	1:49 PM	85.64	85.69	85.61	85.68	14868
2/25/2016	1:50 PM	85.6444	85.681	85.6444	85.658	3663
2/25/2016	1:51 PM	85.71	85.7499	85.691	85.691	19866
2/25/2016	1:52 PM	85.72	85.7621	85.7145	85.7145	10388
2/25/2016	1:53 PM	85.77	85.79	85.72	85.72	10700
2/25/2016	1:54 PM	85.7401	85.78	85.71	85.78	5754
2/25/2016	1:55 PM	85.71	85.81	85.71	85.74	17019
2/25/2016	1:56 PM	85.575	85.7	85.54	85.7	22866
2/25/2016	1:57 PM	85.6699	85.6699	85.58	85.58	1675
2/25/2016	1:58 PM	85.7	85.7	85.6423	85.6423	1395
2/25/2016	1:59 PM	85.6372	85.67	85.634	85.666	1050
2/25/2016	2:00 PM	85.77	85.84	85.69	85.6901	21976
2/25/2016	2:01 PM	85.71	85.75	85.685	85.75	4419
2/25/2016	2:02 PM	85.72	85.72	85.57	85.68	5345
2/25/2016	2:03 PM	85.64	85.68	85.62	85.68	5664
2/25/2016	2:04 PM	85.5344	85.63	85.51	85.61	30750
2/25/2016	2:05 PM	85.6499	85.6699	85.51	85.53	7956
2/25/2016	2:06 PM	85.62	85.65	85.56	85.65	14027
2/25/2016	2:07 PM	85.59	85.6353	85.56	85.6101	9860
2/25/2016	2:08 PM	85.61	85.65	85.56	85.58	15735
2/25/2016	2:09 PM	85.58	85.627	85.46	85.627	8646
2/25/2016	2:10 PM	85.58	85.6	85.51	85.51	23731
2/25/2016	2:11 PM	85.655	85.6897	85.6	85.6	14386
2/25/2016	2:12 PM	85.6171	85.6399	85.613	85.62	1400
2/25/2016	2:13 PM	85.639	85.639	85.58	85.59	2000
2/25/2016	2:14 PM	85.65	85.65	85.55	85.614	4550
2/25/2016	2:15 PM	85.76	85.86	85.6153	85.63	28645
2/25/2016	2:16 PM	85.85	85.85	85.75	85.7601	7677
2/25/2016	2:17 PM	85.82	85.88	85.765	85.832	10327
2/25/2016	2:18 PM	85.75	85.8391	85.75	85.8391	3507
2/25/2016	2:19 PM	85.8378	85.85	85.76	85.76	5961
2/25/2016	2:20 PM	85.85	85.85	85.822	85.822	4100
2/25/2016	2:21 PM	85.89	85.89	85.89	85.89	200
2/25/2016	2:22 PM	85.8599	85.9	85.85	85.898	3075
2/25/2016	2:23 PM	85.86	85.86	85.79	85.83	5380
2/25/2016	2:24 PM	85.81	85.81	85.753	85.8	30557
2/25/2016	2:25 PM	85.7222	85.81	85.66	85.8	5526
2/25/2016	2:26 PM	85.68	85.746	85.68	85.7	3175
2/25/2016	2:27 PM	85.6625	85.7112	85.64	85.7112	7420
2/25/2016	2:28 PM	85.672	85.8	85.654	85.654	12140
2/25/2016	2:29 PM	85.6599	85.71	85.64	85.67	4500
2/25/2016	2:30 PM	85.76	85.76	85.64	85.67	4058
2/25/2016	2:31 PM	85.7766	85.84	85.74	85.74	4981
2/25/2016	2:32 PM	85.78	85.82	85.77	85.77	2338
2/25/2016	2:33 PM	85.72	85.82	85.71	85.82	2161
2/25/2016	2:34 PM	85.76	85.76	85.7488	85.7488	1300
2/25/2016	2:35 PM	85.691	85.739	85.69	85.7302	4330
2/25/2016	2:36 PM	85.41	85.68	85.41	85.68	23306
2/25/2016	2:37 PM	85.41	85.45	85.36	85.37	25237
2/25/2016	2:38 PM	85.48	85.5	85.44	85.44	6500
2/25/2016	2:39 PM	85.628	85.628	85.49	85.5	3650
2/25/2016	2:40 PM	85.63	85.65	85.6	85.6	1700
2/25/2016	2:41 PM	85.53	85.6	85.4836	85.6	7505
2/25/2016	2:42 PM	85.5306	85.55	85.5	85.53	3880
2/25/2016	2:43 PM	85.52	85.526	85.4268	85.526	8862
2/25/2016	2:44 PM	85.48	85.54	85.48	85.54	1405
2/25/2016	2:45 PM	85.465	85.52	85.465	85.4703	4349
2/25/2016	2:46 PM	85.47	85.47	85.42	85.44	731
2/25/2016	2:47 PM	85.5112	85.53	85.45	85.47	3900
2/25/2016	2:48 PM	85.4175	85.4789	85.4	85.4789	9949
2/25/2016	2:49 PM	85.39	85.43	85.38	85.411	5100
2/25/2016	2:50 PM	85.26	85.39	85.25	85.39	6908
2/25/2016	2:51 PM	85.2288	85.2901	85.2288	85.275	3200
2/25/2016	2:52 PM	85.12	85.2616	85.12	85.255	4768
2/25/2016	2:53 PM	85.01	85.13	84.9701	85.13	17143
2/25/2016	2:54 PM	85.05	85.06	84.99	84.99	7814
2/25/2016	2:55 PM	85.13	85.15	85.04	85.05	5700
2/25/2016	2:56 PM	85.13	85.167	85.0675	85.1313	12226
2/25/2016	2:57 PM	85.2	85.2	85.12	85.15	21099
2/25/2016	2:58 PM	85.2585	85.2585	85.19	85.25	9083
2/25/2016	2:59 PM	85.292	85.31	85.27	85.28	4051
2/25/2016	3:00 PM	85.32	85.35	85.32	85.32	2764
2/25/2016	3:01 PM	85.3	85.34	85.25	85.34	14660
2/25/2016	3:02 PM	85.3888	85.3888	85.29	85.3189	5152
2/25/2016	3:03 PM	85.46	85.5	85.39	85.39	13950
2/25/2016	3:04 PM	85.68	85.68	85.47	85.47	21129
2/25/2016	3:05 PM	85.85	85.85	85.67	85.67	28021
2/25/2016	3:06 PM	85.8	85.85	85.77	85.8445	14423
2/25/2016	3:07 PM	85.9	85.9	85.79	85.8299	21310
2/25/2016	3:08 PM	85.8001	85.87	85.74	85.87	12820
2/25/2016	3:09 PM	85.7339	85.8276	85.714	85.8276	13061
2/25/2016	3:10 PM	85.845	85.85	85.73	85.73	2878
2/25/2016	3:11 PM	85.893	85.9304	85.84	85.86	24515
2/25/2016	3:12 PM	85.87	85.93	85.87	85.91	18332
2/25/2016	3:13 PM	85.86	85.909	85.8	85.8801	15660
2/25/2016	3:14 PM	85.95	85.95	85.88	85.88	9654
2/25/2016	3:15 PM	86.01	86.09	85.96	85.97	40681
2/25/2016	3:16 PM	85.87	86	85.87	86	24930
2/25/2016	3:17 PM	85.79	85.9	85.75	85.9	25098
2/25/2016	3:18 PM	85.72	85.81	85.71	85.78	23105
2/25/2016	3:19 PM	85.87	85.88	85.75	85.75	6128
2/25/2016	3:20 PM	85.79	85.94	85.77	85.8572	24025
2/25/2016	3:21 PM	85.88	85.88	85.81	85.81	1710
2/25/2016	3:22 PM	85.8385	85.88	85.83	85.88	1725
2/25/2016	3:23 PM	85.9	85.9	85.785	85.802	6874
2/25/2016	3:24 PM	85.9	85.9	85.87	85.87	6568
2/25/2016	3:25 PM	85.92	85.948	85.89	85.92	11381
2/25/2016	3:26 PM	85.9571	85.96	85.9	85.95	8821
2/25/2016	3:27 PM	85.969	85.98	85.9498	85.9789	2749
2/25/2016	3:28 PM	85.85	85.95	85.76	85.95	12150
2/25/2016	3:29 PM	85.9	85.9	85.85	85.85	1094
2/25/2016	3:30 PM	85.76	85.92	85.66	85.882	25630
2/25/2016	3:31 PM	85.99	85.99	85.7303	85.7303	10119
2/25/2016	3:32 PM	85.95	85.98	85.91	85.97	11668
2/25/2016	3:33 PM	85.69	85.96	85.67	85.96	19792
2/25/2016	3:34 PM	85.7	85.7628	85.601	85.673	19231
2/25/2016	3:35 PM	85.71	85.742	85.67	85.7	7400
2/25/2016	3:36 PM	85.82	85.87	85.7283	85.7283	7495
2/25/2016	3:37 PM	85.96	85.9695	85.893	85.9	25127
2/25/2016	3:38 PM	86.06	86.06	85.91	85.94	31053
2/25/2016	3:39 PM	86	86.13	86	86.08	22427
2/25/2016	3:40 PM	86.2	86.24	86.03	86.03	33047
2/25/2016	3:41 PM	86.26	86.26	86.11	86.18	6640
2/25/2016	3:42 PM	86.44	86.45	86.26	86.279	28040
2/25/2016	3:43 PM	86.43	86.47	86.4	86.4401	18225
2/25/2016	3:44 PM	86.51	86.6045	86.43	86.44	28923
2/25/2016	3:45 PM	86.52	86.54	86.475	86.5	8169
2/25/2016	3:46 PM	86.58	86.636	86.42	86.4701	20701
2/25/2016	3:47 PM	86.5312	86.6092	86.53	86.6092	24200
2/25/2016	3:48 PM	86.54	86.587	86.5099	86.53	25448
2/25/2016	3:49 PM	86.5	86.57	86.4788	86.55	4664
2/25/2016	3:50 PM	86.57	86.57	86.44	86.52	5529
2/25/2016	3:51 PM	86.58	86.5815	86.49	86.5815	10535
2/25/2016	3:52 PM	86.6501	86.66	86.46	86.589	25920
2/25/2016	3:53 PM	86.642	86.7261	86.64	86.66	13149
2/25/2016	3:54 PM	86.65	86.66	86.6	86.64	17772
2/25/2016	3:55 PM	86.71	86.73	86.638	86.638	7341
2/25/2016	3:56 PM	86.76	86.8	86.68	86.73	56885
2/25/2016	3:57 PM	86.95	86.95	86.78	86.78	18302
2/25/2016	3:58 PM	86.9871	87	86.955	86.96	32042
2/25/2016	3:59 PM	87.05	87.08	86.97	86.97	23527
2/25/2016	4:00 PM	87.15	87.25	87.01	87.04	63056
2/26/2016	9:31 AM	89.195	89.2	88.91	89.17	36973
2/26/2016	9:32 AM	88.9789	89.21	88.93	89.209	22063
2/26/2016	9:33 AM	89.06	89.19	88.924	88.924	19245
2/26/2016	9:34 AM	88.82	89.04	88.59	89.04	67870
2/26/2016	9:35 AM	88.9364	88.99	88.79	88.8	21702
2/26/2016	9:36 AM	89.17	89.2	88.92	88.92	33145
2/26/2016	9:37 AM	89.3199	89.35	89.13	89.19	40963
2/26/2016	9:38 AM	89.0166	89.33	88.98	89.32	48249
2/26/2016	9:39 AM	89.07	89.21	88.9	89.0564	29920
2/26/2016	9:40 AM	89.02	89.27	88.9896	89.08	16344
2/26/2016	9:41 AM	88.972	89.165	88.91	88.99	7019
2/26/2016	9:42 AM	88.7001	88.98	88.7001	88.83	39987
2/26/2016	9:43 AM	88.4923	88.74	88.459	88.66	37060
2/26/2016	9:44 AM	88.46	88.56	88.42	88.44	43166
2/26/2016	9:45 AM	88.49	88.53	88.37	88.51	38501
2/26/2016	9:46 AM	88.676	88.74	88.5005	88.51	17463
2/26/2016	9:47 AM	88.39	88.6389	88.39	88.635	19892
2/26/2016	9:48 AM	88.5843	88.62	88.42	88.44	16919
2/26/2016	9:49 AM	88.64	88.68	88.49	88.5605	16279
2/26/2016	9:50 AM	88.51	88.8	88.45	88.688	21379
2/26/2016	9:51 AM	88.701	88.7141	88.34	88.47	20938
2/26/2016	9:52 AM	88.56	88.7307	88.5364	88.7	30247
2/26/2016	9:53 AM	88.61	88.64	88.46	88.54	14346
2/26/2016	9:54 AM	88.86	88.865	88.62	88.67	11999
2/26/2016	9:55 AM	88.74	88.86	88.68	88.83	18285
2/26/2016	9:56 AM	88.828	88.92	88.65	88.72	20264
2/26/2016	9:57 AM	88.8311	88.97	88.8058	88.85	18532
2/26/2016	9:58 AM	88.61	88.79	88.6	88.7824	5750
2/26/2016	9:59 AM	88.6226	88.72	88.56	88.62	26155
2/26/2016	10:00 AM	88.48	88.65	88.45	88.63	22872
2/26/2016	10:01 AM	88.39	88.5	88.23	88.465	31105
2/26/2016	10:02 AM	88.1726	88.3689	88.11	88.3689	44673
2/26/2016	10:03 AM	88.22	88.34	88.1599	88.19	18034
2/26/2016	10:04 AM	88.03	88.15	88	88.15	16688
2/26/2016	10:05 AM	88.092	88.1707	88.04	88.07	6981
2/26/2016	10:06 AM	88.01	88.09	87.98	88.05	35752
2/26/2016	10:07 AM	88.234	88.2648	88.037	88.037	13773
2/26/2016	10:08 AM	88.11	88.23	88.03	88.23	12255
2/26/2016	10:09 AM	87.97	88.07	87.805	88.07	24913
2/26/2016	10:10 AM	87.72	87.99	87.71	87.98	13620
2/26/2016	10:11 AM	87.7	87.81	87.7	87.72	21034
2/26/2016	10:12 AM	87.7	87.81	87.7	87.7243	24433
2/26/2016	10:13 AM	87.92	87.96	87.7248	87.7288	12727
2/26/2016	10:14 AM	87.939	88.02	87.86	87.94	14875
2/26/2016	10:15 AM	88	88.025	87.922	87.922	24580
2/26/2016	10:16 AM	88.03	88.12	87.99	88.09	8516
2/26/2016	10:17 AM	87.84	88	87.8	87.99	22928
2/26/2016	10:18 AM	87.88	87.97	87.8499	87.87	4745
2/26/2016	10:19 AM	87.7	87.83	87.7	87.82	6058
2/26/2016	10:20 AM	87.7964	87.82	87.67	87.79	8016
2/26/2016	10:21 AM	87.77	87.85	87.76	87.78	4119
2/26/2016	10:22 AM	87.65	87.75	87.58	87.75	21644
2/26/2016	10:23 AM	87.78	87.86	87.6359	87.67	42935
2/26/2016	10:24 AM	87.5	87.8	87.5	87.8	9620
2/26/2016	10:25 AM	87.494	87.59	87.46	87.462	19703
2/26/2016	10:26 AM	87.66	87.67	87.4	87.52	15543
2/26/2016	10:27 AM	87.53	87.7212	87.53	87.6371	10020
2/26/2016	10:28 AM	87.55	87.63	87.5201	87.6199	8050
2/26/2016	10:29 AM	87.3001	87.57	87.26	87.57	24821
2/26/2016	10:30 AM	87.52	87.5943	87.3	87.3199	6823
2/26/2016	10:31 AM	87.65	87.65	87.57	87.6	8489
2/26/2016	10:32 AM	87.815	87.82	87.66	87.68	49625
2/26/2016	10:33 AM	87.92	87.93	87.78	87.8	19950
2/26/2016	10:34 AM	88.06	88.08	87.86	87.87	30150
2/26/2016	10:35 AM	87.99	88.07	87.97	88.07	32695
2/26/2016	10:36 AM	87.97	88.0063	87.9148	88	21087
2/26/2016	10:37 AM	88.11	88.24	87.94	87.97	21055
2/26/2016	10:38 AM	88.27	88.328	88.14	88.14	36310
2/26/2016	10:39 AM	88.24	88.27	88.2	88.26	12860
2/26/2016	10:40 AM	88.3	88.3	88.21	88.212	17400
2/26/2016	10:41 AM	88.17	88.297	88.15	88.28	23530
2/26/2016	10:42 AM	88.1698	88.21	88.1301	88.14	7704
2/26/2016	10:43 AM	88.21	88.25	88.11	88.15	20296
2/26/2016	10:44 AM	88.09	88.2	88.042	88.18	16455
2/26/2016	10:45 AM	88.27	88.32	88.11	88.11	20175
2/26/2016	10:46 AM	88.2323	88.29	88.16	88.29	9776
2/26/2016	10:47 AM	88.312	88.36	88.22	88.3	12246
2/26/2016	10:48 AM	88.2998	88.4	88.298	88.35	26583
2/26/2016	10:49 AM	88.21	88.3199	88.2	88.31	8015
2/26/2016	10:50 AM	88.27	88.308	88.2401	88.2401	2200
2/26/2016	10:51 AM	88.19	88.29	88.15	88.2777	2791
2/26/2016	10:52 AM	88.023	88.1699	87.91	88.1699	43187
2/26/2016	10:53 AM	88	88.05	87.95	87.972	10048
2/26/2016	10:54 AM	88	88.12	88	88	5418
2/26/2016	10:55 AM	88.1501	88.17	88.02	88.02	15186
2/26/2016	10:56 AM	88.08	88.1499	88.08	88.1499	1600
2/26/2016	10:57 AM	88.1339	88.1612	88.08	88.08	2800
2/26/2016	10:58 AM	88.18	88.21	88.03	88.2	4631
2/26/2016	10:59 AM	88.22	88.25	88.1777	88.1777	4200
2/26/2016	11:00 AM	88.29	88.33	88.22	88.23	20315
2/26/2016	11:01 AM	88.25	88.33	88.2	88.33	20225
2/26/2016	11:02 AM	88.23	88.24	88.17	88.23	3200
2/26/2016	11:03 AM	88.22	88.3	88.19	88.19	6500
2/26/2016	11:04 AM	88.34	88.34	88.31	88.31	2550
2/26/2016	11:05 AM	88.2899	88.35	88.25	88.35	5600
2/26/2016	11:06 AM	88.4	88.4	88.31	88.31	7909
2/26/2016	11:07 AM	88.29	88.46	88.28	88.4	27535
2/26/2016	11:08 AM	88.41	88.41	88.2437	88.2437	2301
2/26/2016	11:09 AM	88.2799	88.348	88.16	88.348	39557
2/26/2016	11:10 AM	88.1	88.25	88.1	88.25	15188
2/26/2016	11:11 AM	88.04	88.15	87.98	88.11	3420
2/26/2016	11:12 AM	88.04	88.12	87.993	88.0452	4704
2/26/2016	11:13 AM	88.08	88.16	88	88.02	8309
2/26/2016	11:14 AM	87.99	88.09	87.99	88.03	8069
2/26/2016	11:15 AM	88.01	88.11	87.98	88	3600
2/26/2016	11:16 AM	88.05	88.08	87.89	87.97	23742
2/26/2016	11:17 AM	88.17	88.28	88.07	88.08	6581
2/26/2016	11:18 AM	88.07	88.1414	88	88.1414	5060
2/26/2016	11:19 AM	88.12	88.16	88.08	88.1	5800
2/26/2016	11:20 AM	88.01	88.12	88.01	88.11	12810
2/26/2016	11:21 AM	87.841	88.02	87.813	88.02	20017
2/26/2016	11:22 AM	87.8236	87.95	87.8236	87.86	4048
2/26/2016	11:23 AM	87.965	87.965	87.88	87.88	1700
2/26/2016	11:24 AM	88.03	88.03	87.945	87.9599	2600
2/26/2016	11:25 AM	87.7852	87.98	87.7852	87.96	4960
2/26/2016	11:26 AM	87.6511	87.8236	87.65	87.8236	14495
2/26/2016	11:27 AM	87.58	87.74	87.58	87.7	10643
2/26/2016	11:28 AM	87.65	87.69	87.5	87.59	21851
2/26/2016	11:29 AM	87.64	87.6497	87.62	87.64	3468
2/26/2016	11:30 AM	87.3799	87.6	87.3799	87.6	16659
2/26/2016	11:31 AM	87.2725	87.4	87.22	87.35	9810
2/26/2016	11:32 AM	87.3999	87.41	87.18	87.21	15879
2/26/2016	11:33 AM	87.39	87.39	87.336	87.35	7050
2/26/2016	11:34 AM	87.1955	87.35	87.124	87.35	2634
2/26/2016	11:35 AM	87.27	87.3	87.1801	87.19	4800
2/26/2016	11:36 AM	87.11	87.19	87.06	87.18	11140
2/26/2016	11:37 AM	87.2658	87.2658	87.11	87.11	5250
2/26/2016	11:38 AM	87.3799	87.397	87.2	87.27	13962
2/26/2016	11:39 AM	87.2999	87.47	87.2999	87.3799	26469
2/26/2016	11:40 AM	87.09	87.3	87.08	87.294	9485
2/26/2016	11:41 AM	87.16	87.22	86.982	87.08	49415
2/26/2016	11:42 AM	87.17	87.17	87.11	87.144	5563
2/26/2016	11:43 AM	87.2	87.25	87.16	87.169	7317
2/26/2016	11:44 AM	87.12	87.17	87.05	87.17	2920
2/26/2016	11:45 AM	87.05	87.18	87.05	87.1019	7273
2/26/2016	11:46 AM	87.25	87.32	86.98	87.04	30840
2/26/2016	11:47 AM	87.2603	87.319	87.18	87.2565	14083
2/26/2016	11:48 AM	87.3549	87.45	87.31	87.32	9600
2/26/2016	11:49 AM	87.36	87.43	87.36	87.41	1750
2/26/2016	11:50 AM	87.36	87.4084	87.35	87.3684	1200
2/26/2016	11:51 AM	87.37	87.37	87.24	87.3	6700
2/26/2016	11:52 AM	87.25	87.34	87.25	87.31	3350
2/26/2016	11:53 AM	87.24	87.3	87.1701	87.24	6100
2/26/2016	11:54 AM	87.17	87.2915	87.17	87.2915	3170
2/26/2016	11:55 AM	87.43	87.46	87.18	87.19	14968
2/26/2016	11:56 AM	87.27	87.4299	87.23	87.4299	14586
2/26/2016	11:57 AM	87.33	87.44	87.29	87.29	18880
2/26/2016	11:58 AM	87.51	87.51	87.35	87.38	5554
2/26/2016	11:59 AM	87.398	87.5	87.37	87.5	12300
2/26/2016	12:00 PM	87.24	87.38	87.24	87.38	800
2/26/2016	12:01 PM	86.74	87.26	86.73	87.22	59789
2/26/2016	12:02 PM	86.844	86.9	86.74	86.755	8524
2/26/2016	12:03 PM	86.8	86.92	86.7	86.92	11840
2/26/2016	12:04 PM	86.85	86.85	86.68	86.77	9660
2/26/2016	12:05 PM	86.6778	86.8	86.631	86.8	9111
2/26/2016	12:06 PM	86.46	86.66	86.45	86.66	24113
2/26/2016	12:07 PM	86.4055	86.4789	86.37	86.43	33055
2/26/2016	12:08 PM	86.47	86.54	86.41	86.41	16599
2/26/2016	12:09 PM	86.57	86.57	86.43	86.4551	29350
2/26/2016	12:10 PM	86.7093	86.736	86.62	86.62	25554
2/26/2016	12:11 PM	86.86	86.86	86.67	86.68	12546
2/26/2016	12:12 PM	86.62	86.8023	86.61	86.8023	22176
2/26/2016	12:13 PM	86.71	86.71	86.5941	86.5941	5515
2/26/2016	12:14 PM	86.5804	86.65	86.5804	86.63	4700
2/26/2016	12:15 PM	86.6414	86.66	86.56	86.58	3000
2/26/2016	12:16 PM	86.74	86.74	86.6199	86.643	2679
2/26/2016	12:17 PM	86.9	86.9	86.75	86.7569	11589
2/26/2016	12:18 PM	86.98	87.009	86.85	86.94	16707
2/26/2016	12:19 PM	86.87	86.9359	86.84	86.9359	3214
2/26/2016	12:20 PM	86.88	86.88	86.86	86.86	1159
2/26/2016	12:21 PM	86.8797	86.89	86.82	86.82	2200
2/26/2016	12:22 PM	86.83	86.86	86.71	86.75	15089
2/26/2016	12:23 PM	86.75	86.81	86.71	86.81	6332
2/26/2016	12:24 PM	86.76	86.77	86.75	86.75	1800
2/26/2016	12:25 PM	86.8	86.8	86.76	86.76	2550
2/26/2016	12:26 PM	86.92	86.94	86.66	86.73	5699
2/26/2016	12:27 PM	86.91	86.96	86.89	86.927	4000
2/26/2016	12:28 PM	86.94	87.01	86.94	86.94	4500
2/26/2016	12:29 PM	86.81	86.92	86.8	86.92	4838
2/26/2016	12:30 PM	86.81	86.82	86.73	86.73	1800
2/26/2016	12:31 PM	86.934	86.934	86.79	86.79	2841
2/26/2016	12:32 PM	87	87.1	86.91	86.97	19166
2/26/2016	12:33 PM	87.03	87.06	87.02	87.03	5316
2/26/2016	12:34 PM	87.0334	87.0334	87.0334	87.0334	2360
2/26/2016	12:35 PM	86.97	87.0681	86.95	87.044	2502
2/26/2016	12:36 PM	86.92	86.99	86.89	86.99	1333
2/26/2016	12:37 PM	86.9311	86.97	86.9	86.9499	10267
2/26/2016	12:38 PM	86.94	87.008	86.9	87	15232
2/26/2016	12:39 PM	86.8	86.92	86.793	86.92	46565
2/26/2016	12:40 PM	86.89	86.89	86.8	86.8	3300
2/26/2016	12:41 PM	86.87	86.87	86.833	86.85	10590
2/26/2016	12:42 PM	86.8	86.86	86.73	86.86	37453
2/26/2016	12:43 PM	86.8	86.8	86.73	86.8	6503
2/26/2016	12:44 PM	86.828	86.828	86.65	86.72	32230
2/26/2016	12:45 PM	86.81	86.84	86.809	86.84	1190
2/26/2016	12:46 PM	87.0492	87.0499	86.7113	86.75	10457
2/26/2016	12:47 PM	86.9874	87.03	86.94	87.03	11310
2/26/2016	12:48 PM	86.93	87.06	86.9	87.0099	14282
2/26/2016	12:49 PM	86.9	86.94	86.86	86.92	6898
2/26/2016	12:50 PM	86.831	86.95	86.83	86.89	18177
2/26/2016	12:51 PM	86.77	86.81	86.77	86.81	4600
2/26/2016	12:52 PM	86.86	86.86	86.72	86.75	4138
2/26/2016	12:53 PM	87.07	87.106	86.87	86.87	48939
2/26/2016	12:54 PM	87.2342	87.27	87.0683	87.1	62745
2/26/2016	12:55 PM	87.32	87.35	87.26	87.28	22880
2/26/2016	12:56 PM	87.4459	87.61	87.32	87.36	17021
2/26/2016	12:57 PM	87.448	87.4552	87.4	87.43	12394
2/26/2016	12:58 PM	87.39	87.43	87.39	87.43	7975
2/26/2016	12:59 PM	87.31	87.377	87.31	87.35	3150
2/26/2016	1:00 PM	87.37	87.39	87.32	87.35	3000
2/26/2016	1:01 PM	87.3078	87.37	87.3078	87.3699	4614
2/26/2016	1:02 PM	87.36	87.43	87.26	87.3015	11858
2/26/2016	1:03 PM	87.6	87.6031	87.42	87.42	8900
2/26/2016	1:04 PM	87.47	87.71	87.47	87.65	17600
2/26/2016	1:05 PM	87.46	87.55	87.46	87.48	2319
2/26/2016	1:06 PM	87.47	87.47	87.36	87.45	9180
2/26/2016	1:07 PM	87.55	87.55	87.443	87.443	5419
2/26/2016	1:08 PM	87.5011	87.5634	87.5	87.5499	3957
2/26/2016	1:09 PM	87.58	87.61	87.53	87.54	7889
2/26/2016	1:10 PM	87.45	87.6	87.45	87.583	11763
2/26/2016	1:11 PM	87.41	87.41	87.41	87.41	100
2/26/2016	1:12 PM	87.47	87.4953	87.39	87.4	4518
2/26/2016	1:13 PM	87.4899	87.4899	87.4174	87.4233	2300
2/26/2016	1:14 PM	87.3666	87.5089	87.35	87.5089	7967
2/26/2016	1:15 PM	87.35	87.41	87.35	87.381	986
2/26/2016	1:16 PM	87.18	87.28	87.18	87.25	6050
2/26/2016	1:17 PM	87.1689	87.1689	87.15	87.15	1600
2/26/2016	1:18 PM	87.2	87.27	87.15	87.15	2703
2/26/2016	1:19 PM	87.2	87.25	87.2	87.25	700
2/26/2016	1:20 PM	87.1999	87.2189	87.1	87.2189	2630
2/26/2016	1:21 PM	87.14	87.239	87.14	87.239	1900
2/26/2016	1:22 PM	87.15	87.18	87.09	87.18	4345
2/26/2016	1:23 PM	87.27	87.27	87.15	87.17	2900
2/26/2016	1:24 PM	87.14	87.29	87.0885	87.28	7132
2/26/2016	1:25 PM	87.08	87.1699	87.08	87.1303	2629
2/26/2016	1:26 PM	87.2	87.22	87.12	87.12	2500
2/26/2016	1:27 PM	87.11	87.2	87.11	87.2	1250
2/26/2016	1:28 PM	87.12	87.12	87.07	87.08	1910
2/26/2016	1:29 PM	87	87.02	86.97	87.02	24166
2/26/2016	1:30 PM	87.01	87.07	86.971	86.98	3869
2/26/2016	1:31 PM	87.0789	87.09	86.99	87.09	2295
2/26/2016	1:32 PM	87.21	87.2699	87.113	87.113	2995
2/26/2016	1:33 PM	87.09	87.15	87.09	87.15	200
2/26/2016	1:34 PM	87.02	87.08	87.01	87.07	2500
2/26/2016	1:35 PM	86.99	87.12	86.98	87.09	3932
2/26/2016	1:36 PM	87.15	87.15	87.022	87.022	4800
2/26/2016	1:37 PM	87.29	87.29	87.14	87.14	2071
2/26/2016	1:38 PM	87.33	87.41	87.3	87.3	18149
2/26/2016	1:39 PM	87.3	87.353	87.3	87.353	500
2/26/2016	1:40 PM	87.29	87.35	87.29	87.34	1671
2/26/2016	1:41 PM	87.26	87.27	87.2204	87.2204	12256
2/26/2016	1:42 PM	87.22	87.3299	87.22	87.26	2266
2/26/2016	1:43 PM	87.02	87.24	86.95	87.24	22645
2/26/2016	1:44 PM	86.83	86.99	86.8	86.99	20058
2/26/2016	1:45 PM	86.89	86.91	86.81	86.82	6666
2/26/2016	1:46 PM	86.84	86.88	86.84	86.88	2843
2/26/2016	1:47 PM	87.0255	87.0399	86.83	86.83	6890
2/26/2016	1:48 PM	87.052	87.0856	87.04	87.04	2695
2/26/2016	1:49 PM	87.02	87.05	86.98	87.05	2443
2/26/2016	1:50 PM	87.04	87.04	87.04	87.04	638
2/26/2016	1:51 PM	87	87.04	86.97	87.02	3099
2/26/2016	1:52 PM	86.802	86.9533	86.78	86.9533	4600
2/26/2016	1:53 PM	86.81	86.86	86.8	86.82	6099
2/26/2016	1:54 PM	86.74	86.84	86.7	86.83	16129
2/26/2016	1:55 PM	86.939	86.94	86.72	86.74	9563
2/26/2016	1:56 PM	86.84	86.86	86.84	86.85	1500
2/26/2016	1:57 PM	86.82	86.83	86.6	86.8	13638
2/26/2016	1:58 PM	86.8399	86.93	86.82	86.85	7450
2/26/2016	1:59 PM	86.8899	86.9	86.8414	86.854	12459
2/26/2016	2:00 PM	86.9764	86.9764	86.88	86.88	6036
2/26/2016	2:01 PM	87.08	87.15	86.99	86.99	23204
2/26/2016	2:02 PM	87.1	87.19	87.09	87.09	9331
2/26/2016	2:03 PM	86.96	87.06	86.95	87.06	13958
2/26/2016	2:04 PM	86.99	87.04	86.96	86.99	1936
2/26/2016	2:05 PM	87.08	87.08	86.9303	86.9876	4000
2/26/2016	2:06 PM	87.1801	87.23	87.13	87.2	9842
2/26/2016	2:07 PM	87.18	87.34	87.18	87.2	4235
2/26/2016	2:08 PM	87.2501	87.2501	87.19	87.19	870
2/26/2016	2:09 PM	87.2899	87.35	87.2201	87.2201	2050
2/26/2016	2:10 PM	87.18	87.3099	87.16	87.3099	2335
2/26/2016	2:11 PM	86.99	87.17	86.97	87.17	14355
2/26/2016	2:12 PM	86.91	87	86.91	87	2698
2/26/2016	2:13 PM	86.89	86.94	86.8745	86.8745	8341
2/26/2016	2:14 PM	87.05	87.08	86.9201	86.93	77925
2/26/2016	2:15 PM	87.06	87.16	87.04	87.09	58526
2/26/2016	2:16 PM	87.07	87.129	87	87	9000
2/26/2016	2:17 PM	86.95	87.07	86.88	87.07	6900
2/26/2016	2:18 PM	87.07	87.07	86.9514	86.9514	2650
2/26/2016	2:19 PM	86.97	87.14	86.95	87.07	4460
2/26/2016	2:20 PM	87.02	87.08	86.99	87.03	1819
2/26/2016	2:21 PM	86.8708	86.956	86.8161	86.956	22154
2/26/2016	2:22 PM	87.1	87.1	86.83	86.92	9009
2/26/2016	2:23 PM	87.17	87.21	87.03	87.07	6200
2/26/2016	2:24 PM	87.19	87.33	87.17	87.199	10305
2/26/2016	2:25 PM	87.17	87.17	87.06	87.14	3138
2/26/2016	2:26 PM	87.1042	87.2	87.1042	87.2	1500
2/26/2016	2:27 PM	87.39	87.46	87.16	87.2	55623
2/26/2016	2:28 PM	87.35	87.45	87.34	87.41	8098
2/26/2016	2:29 PM	87.35	87.4	87.3292	87.36	1250
2/26/2016	2:30 PM	87.37	87.4255	87.32	87.32	3313
2/26/2016	2:31 PM	87.26	87.36	87.26	87.36	3000
2/26/2016	2:32 PM	87.26	87.37	87.24	87.24	2600
2/26/2016	2:33 PM	87.339	87.41	87.29	87.3	4850
2/26/2016	2:34 PM	87.24	87.3801	87.2193	87.31	3510
2/26/2016	2:35 PM	87.2	87.2479	87.17	87.2	3900
2/26/2016	2:36 PM	87.13	87.22	87.08	87.22	4114
2/26/2016	2:37 PM	87.08	87.1558	87.08	87.1299	4450
2/26/2016	2:38 PM	86.88	87.07	86.87	87.07	21988
2/26/2016	2:39 PM	86.5706	86.89	86.53	86.85	33254
2/26/2016	2:40 PM	86.49	86.61	86.48	86.59	10095
2/26/2016	2:41 PM	86.441	86.49	86.39	86.4401	34561
2/26/2016	2:42 PM	86.49	86.54	86.361	86.41	24585
2/26/2016	2:43 PM	86.55	86.5999	86.5301	86.5301	5077
2/26/2016	2:44 PM	86.65	86.65	86.565	86.565	5600
2/26/2016	2:45 PM	86.7469	86.8	86.66	86.66	11656
2/26/2016	2:46 PM	86.89	86.93	86.7501	86.77	13558
2/26/2016	2:47 PM	86.97	86.98	86.8701	86.92	13471
2/26/2016	2:48 PM	86.91	86.97	86.87	86.92	3651
2/26/2016	2:49 PM	86.92	87.01	86.91	86.93	10435
2/26/2016	2:50 PM	86.93	87.08	86.91	86.94	7312
2/26/2016	2:51 PM	86.802	86.94	86.7901	86.94	5851
2/26/2016	2:52 PM	86.74	86.84	86.69	86.83	10079
2/26/2016	2:53 PM	86.71	86.74	86.64	86.6966	2783
2/26/2016	2:54 PM	86.73	86.73	86.65	86.65	4119
2/26/2016	2:55 PM	86.81	86.8699	86.78	86.85	3000
2/26/2016	2:56 PM	86.73	86.7947	86.7	86.7947	2851
2/26/2016	2:57 PM	86.8	86.85	86.73	86.77	3100
2/26/2016	2:58 PM	86.89	86.95	86.88	86.88	2231
2/26/2016	2:59 PM	86.6878	86.88	86.6873	86.851	4983
2/26/2016	3:00 PM	86.67	86.7408	86.6544	86.7408	3651
2/26/2016	3:01 PM	86.6901	86.6901	86.5501	86.66	6092
2/26/2016	3:02 PM	86.9322	86.9527	86.74	86.74	7078
2/26/2016	3:03 PM	87.0969	87.11	86.96	86.96	22236
2/26/2016	3:04 PM	87.25	87.28	87.04	87.04	6998
2/26/2016	3:05 PM	87.329	87.329	87.22	87.22	4105
2/26/2016	3:06 PM	87.28	87.36	87.2501	87.3086	8962
2/26/2016	3:07 PM	87.36	87.37	87.26	87.26	1794
2/26/2016	3:08 PM	87.4399	87.46	87.35	87.35	4750
2/26/2016	3:09 PM	87.31	87.399	87.2801	87.32	4100
2/26/2016	3:10 PM	87.3999	87.3999	87.2601	87.2999	5155
2/26/2016	3:11 PM	87.3301	87.38	87.3301	87.38	3154
2/26/2016	3:12 PM	87.38	87.415	87.3301	87.3301	2807
2/26/2016	3:13 PM	87.35	87.42	87.31	87.38	6058
2/26/2016	3:14 PM	87.212	87.47	87.2101	87.37	8298
2/26/2016	3:15 PM	87.28	87.3	87.23	87.23	4160
2/26/2016	3:16 PM	87.294	87.3	87.2	87.2	1100
2/26/2016	3:17 PM	87.304	87.304	87.2605	87.27	2200
2/26/2016	3:18 PM	87.218	87.334	87.13	87.3101	4500
2/26/2016	3:19 PM	87.28	87.3	87.15	87.2	2650
2/26/2016	3:20 PM	87.29	87.307	87.26	87.27	1600
2/26/2016	3:21 PM	87.2	87.327	87.2	87.29	4603
2/26/2016	3:22 PM	87.18	87.18	87.13	87.18	5700
2/26/2016	3:23 PM	87.14	87.1572	87.05	87.064	3900
2/26/2016	3:24 PM	87.0601	87.07	87.0547	87.07	1200
2/26/2016	3:25 PM	87.16	87.16	87.08	87.08	6577
2/26/2016	3:26 PM	87.19	87.23	87.158	87.158	11690
2/26/2016	3:27 PM	87.17	87.17	87.14	87.14	600
2/26/2016	3:28 PM	87.26	87.27	87.1464	87.18	9567
2/26/2016	3:29 PM	87.21	87.23	87.1801	87.2199	1119
2/26/2016	3:30 PM	86.97	87.13	86.87	87.13	16227
2/26/2016	3:31 PM	87.13	87.13	86.99	86.99	4600
2/26/2016	3:32 PM	87.28	87.29	87.18	87.18	6985
2/26/2016	3:33 PM	87.17	87.3	87.12	87.3	8072
2/26/2016	3:34 PM	87.15	87.2	87.15	87.1647	1030
2/26/2016	3:35 PM	87.19	87.19	87.1364	87.15	6344
2/26/2016	3:36 PM	87.178	87.19	87.09	87.19	13619
2/26/2016	3:37 PM	87.19	87.2	87.13	87.142	5092
2/26/2016	3:38 PM	87.14	87.2	87.14	87.19	6500
2/26/2016	3:39 PM	86.93	87.1301	86.9203	87.12	13734
2/26/2016	3:40 PM	86.952	86.991	86.92	86.97	1550
2/26/2016	3:41 PM	87.13	87.14	86.94	86.94	19101
2/26/2016	3:42 PM	86.97	87.14	86.96	87.14	16855
2/26/2016	3:43 PM	87.08	87.08	87.03	87.03	2132
2/26/2016	3:44 PM	87.07	87.14	87.07	87.11	3850
2/26/2016	3:45 PM	87.0845	87.13	87.04	87.04	5167
2/26/2016	3:46 PM	87.2	87.21	87.08	87.08	18277
2/26/2016	3:47 PM	87.11	87.17	87.11	87.17	2600
2/26/2016	3:48 PM	87.1	87.1898	87.09	87.14	4604
2/26/2016	3:49 PM	87.14	87.17	87.098	87.13	5730
2/26/2016	3:50 PM	87.17	87.17	87.06	87.13	27176
2/26/2016	3:51 PM	87.2	87.22	87.17	87.17	25505
2/26/2016	3:52 PM	87.1901	87.26	87.19	87.22	4424
2/26/2016	3:53 PM	87.17	87.21	87.1401	87.21	4536
2/26/2016	3:54 PM	87.16	87.17	87.11	87.14	2550
2/26/2016	3:55 PM	87.1499	87.18	87.1499	87.18	2700
2/26/2016	3:56 PM	86.94	87.13	86.94	87.12	41658
2/26/2016	3:57 PM	87	87.0399	86.94	86.9401	12628
2/26/2016	3:58 PM	86.96	87.07	86.95	86.971	15412
2/26/2016	3:59 PM	87.01	87.02	86.9535	86.9535	14201
2/26/2016	4:00 PM	86.95	87.07	86.77	87.0201	39666
2/29/2016	9:31 AM	86.5699	86.74	86.45	86.68	12270
2/29/2016	9:32 AM	86.85	86.85	86.49	86.5599	8106
2/29/2016	9:33 AM	86.78	87.01	86.73	86.95	9811
2/29/2016	9:34 AM	86.43	86.86	86.43	86.64	9373
2/29/2016	9:35 AM	86.81	86.81	86.37	86.4589	12917
2/29/2016	9:36 AM	87.2389	87.2389	86.779	86.779	19254
2/29/2016	9:37 AM	87.265	87.38	87.19	87.3	25851
2/29/2016	9:38 AM	87.4477	87.52	87.191	87.23	31657
2/29/2016	9:39 AM	87.14	87.37	87.13	87.355	16326
2/29/2016	9:40 AM	87.3089	87.32	87.1523	87.1523	22277
2/29/2016	9:41 AM	87.47	87.48	87.306	87.308	11824
2/29/2016	9:42 AM	87.22	87.59	87.2	87.469	23373
2/29/2016	9:43 AM	86.9399	87.21	86.7	87.21	31118
2/29/2016	9:44 AM	86.8	87	86.8	86.95	16057
2/29/2016	9:45 AM	86.98	87.08	86.89	86.93	11751
2/29/2016	9:46 AM	86.97	87.14	86.8	87.084	16050
2/29/2016	9:47 AM	87.0101	87.05	86.9	86.95	10481
2/29/2016	9:48 AM	87.3297	87.35	87.01	87.01	8693
2/29/2016	9:49 AM	87.27	87.28	86.98	87.13	6572
2/29/2016	9:50 AM	87.27	87.47	87.23	87.28	16677
2/29/2016	9:51 AM	87.6	87.6996	87.39	87.39	23283
2/29/2016	9:52 AM	87.67	87.74	87.5	87.5	11221
2/29/2016	9:53 AM	87.61	87.67	87.51	87.67	11325
2/29/2016	9:54 AM	87.69	87.69	87.57	87.58	4760
2/29/2016	9:55 AM	87.66	87.71	87.58	87.64	9070
2/29/2016	9:56 AM	87.65	87.65	87.485	87.62	14478
2/29/2016	9:57 AM	87.6	87.65	87.53	87.55	4369
2/29/2016	9:58 AM	87.69	87.69	87.6	87.63	4379
2/29/2016	9:59 AM	87.54	87.7	87.5094	87.7	12879
2/29/2016	10:00 AM	87.35	87.5247	87.35	87.5247	7207
2/29/2016	10:01 AM	86.945	87.31	86.945	87.3	20891
2/29/2016	10:02 AM	87.07	87.1	86.92	87.01	13425
2/29/2016	10:03 AM	87.04	87.26	87.04	87.08	3800
2/29/2016	10:04 AM	86.97	87.16	86.95	87.1174	9538
2/29/2016	10:05 AM	86.82	87.1252	86.75	87.04	18380
2/29/2016	10:06 AM	86.88	87.06	86.85	86.87	25003
2/29/2016	10:07 AM	87.22	87.2836	86.89	86.89	57085
2/29/2016	10:08 AM	86.83	87.15	86.8	87.15	68920
2/29/2016	10:09 AM	87.08	87.14	86.857	86.857	31651
2/29/2016	10:10 AM	87.01	87.08	86.92	87.0136	30811
2/29/2016	10:11 AM	87.04	87.29	86.98	87.1	29516
2/29/2016	10:12 AM	87.06	87.2	87.06	87.12	10595
2/29/2016	10:13 AM	86.8701	87.04	86.75	87.01	112932
2/29/2016	10:14 AM	86.88	87.01	86.84	86.897	115906
2/29/2016	10:15 AM	87.16	87.16	86.88	86.88	44651
2/29/2016	10:16 AM	87.43	87.5	87.17	87.2	24518
2/29/2016	10:17 AM	87.29	87.38	87.02	87.38	17472
2/29/2016	10:18 AM	87.28	87.34	87.21	87.27	8500
2/29/2016	10:19 AM	87.34	87.4	87.25	87.25	10921
2/29/2016	10:20 AM	87.1948	87.35	87.1948	87.35	6420
2/29/2016	10:21 AM	87.43	87.48	87.23	87.23	22235
2/29/2016	10:22 AM	87.4914	87.53	87.3301	87.4	18675
2/29/2016	10:23 AM	87.63	87.69	87.36	87.5	18724
2/29/2016	10:24 AM	87.55	87.64	87.55	87.63	8677
2/29/2016	10:25 AM	87.65	87.65	87.57	87.58	1500
2/29/2016	10:26 AM	87.52	87.72	87.5	87.5977	28773
2/29/2016	10:27 AM	87.55	87.59	87.48	87.53	6100
2/29/2016	10:28 AM	87.2723	87.57	87.26	87.57	66955
2/29/2016	10:29 AM	87.29	87.3	87.1823	87.26	50545
2/29/2016	10:30 AM	87.24	87.28	87.2	87.27	43838
2/29/2016	10:31 AM	87.44	87.51	87.26	87.26	40468
2/29/2016	10:32 AM	87.3	87.47	87.3	87.47	32734
2/29/2016	10:33 AM	87.27	87.34	87.2	87.33	19282
2/29/2016	10:34 AM	87.06	87.37	87.06	87.29	64992
2/29/2016	10:35 AM	87.16	87.16	87.015	87.03	39664
2/29/2016	10:36 AM	87.11	87.29	87.11	87.1249	30749
2/29/2016	10:37 AM	87	87.21	87	87.16	20964
2/29/2016	10:38 AM	87.23	87.24	86.99	87	16375
2/29/2016	10:39 AM	87.14	87.249	87.01	87.247	11000
2/29/2016	10:40 AM	87.2	87.23	87.1475	87.15	5043
2/29/2016	10:41 AM	87.13	87.17	87.05	87.17	2488
2/29/2016	10:42 AM	87.11	87.25	87.11	87.15	12700
2/29/2016	10:43 AM	87.3	87.3	87.16	87.16	4002
2/29/2016	10:44 AM	87.31	87.31	87.23	87.25	13095
2/29/2016	10:45 AM	87.31	87.32	87.2	87.32	14015
2/29/2016	10:46 AM	87.32	87.32	87.229	87.29	26154
2/29/2016	10:47 AM	87.36	87.38	87.25	87.25	3915
2/29/2016	10:48 AM	87.484	87.5	87.34	87.34	13192
2/29/2016	10:49 AM	87.44	87.54	87.42	87.51	5980
2/29/2016	10:50 AM	87.37	87.46	87.37	87.44	3650
2/29/2016	10:51 AM	87.343	87.41	87.26	87.39	8375
2/29/2016	10:52 AM	87.45	87.45	87.3899	87.41	1025
2/29/2016	10:53 AM	87.66	87.688	87.48	87.48	10136
2/29/2016	10:54 AM	87.55	87.67	87.49	87.67	14805
2/29/2016	10:55 AM	87.65	87.73	87.56	87.56	19035
2/29/2016	10:56 AM	87.63	87.6799	87.55	87.6799	4100
2/29/2016	10:57 AM	87.516	87.6	87.48	87.6	6479
2/29/2016	10:58 AM	87.61	87.62	87.57	87.57	7500
2/29/2016	10:59 AM	87.6	87.67	87.55	87.6	7800
2/29/2016	11:00 AM	87.56	87.68	87.54	87.62	10092
2/29/2016	11:01 AM	87.77	87.7989	87.57	87.57	31636
2/29/2016	11:02 AM	87.69	87.7	87.63	87.7	3425
2/29/2016	11:03 AM	87.6399	87.6399	87.52	87.58	5908
2/29/2016	11:04 AM	87.62	87.72	87.61	87.645	5313
2/29/2016	11:05 AM	87.42	87.69	87.39	87.628	10683
2/29/2016	11:06 AM	87.4299	87.5	87.4299	87.46	3400
2/29/2016	11:07 AM	87.4	87.5	87.4	87.48	6500
2/29/2016	11:08 AM	87.45	87.46	87.38	87.3884	3417
2/29/2016	11:09 AM	87.5352	87.54	87.4601	87.47	9751
2/29/2016	11:10 AM	87.53	87.63	87.53	87.55	15615
2/29/2016	11:11 AM	87.59	87.6141	87.54	87.602	3109
2/29/2016	11:12 AM	87.63	87.7	87.59	87.59	13851
2/29/2016	11:13 AM	87.72	87.72	87.67	87.67	3319
2/29/2016	11:14 AM	87.64	87.74	87.6	87.71	8021
2/29/2016	11:15 AM	87.66	87.68	87.55	87.58	7750
2/29/2016	11:16 AM	87.799	87.799	87.7	87.7	4653
2/29/2016	11:17 AM	87.76	87.82	87.74	87.8	22650
2/29/2016	11:18 AM	87.77	87.77	87.74	87.7598	3900
2/29/2016	11:19 AM	87.9	87.9	87.77	87.77	7860
2/29/2016	11:20 AM	87.89	87.95	87.84	87.9	10850
2/29/2016	11:21 AM	87.817	87.89	87.78	87.89	3119
2/29/2016	11:22 AM	87.94	87.96	87.79	87.79	12285
2/29/2016	11:23 AM	88.068	88.12	87.93	87.9376	11648
2/29/2016	11:24 AM	88.07	88.08	88.0131	88.068	5967
2/29/2016	11:25 AM	88.06	88.06	87.9881	88.04	2151
2/29/2016	11:26 AM	88.08	88.13	88.01	88.078	8410
2/29/2016	11:27 AM	88	88.12	88	88.07	22416
2/29/2016	11:28 AM	87.98	88.04	87.98	88	24183
2/29/2016	11:29 AM	87.85	88.01	87.84	87.99	7926
2/29/2016	11:30 AM	87.8	87.91	87.7884	87.9	11600
2/29/2016	11:31 AM	87.91	87.91	87.81	87.81	7300
2/29/2016	11:32 AM	88	88	87.89	87.92	8893
2/29/2016	11:33 AM	87.9366	88.0427	87.9366	87.99	5850
2/29/2016	11:34 AM	88.03	88.03	87.974	88.01	2380
2/29/2016	11:35 AM	88.24	88.29	88	88.04	48097
2/29/2016	11:36 AM	88.33	88.33	88.0901	88.21	26257
2/29/2016	11:37 AM	88.55	88.57	88.3101	88.35	49435
2/29/2016	11:38 AM	88.53	88.6	88.53	88.54	6467
2/29/2016	11:39 AM	88.55	88.55	88.44	88.52	5250
2/29/2016	11:40 AM	88.6	88.69	88.51	88.55	19727
2/29/2016	11:41 AM	88.5	88.65	88.5	88.63	20084
2/29/2016	11:42 AM	88.56	88.56	88.5	88.51	3795
2/29/2016	11:43 AM	88.55	88.593	88.53	88.54	4425
2/29/2016	11:44 AM	88.53	88.547	88.48	88.5164	3453
2/29/2016	11:45 AM	88.4899	88.53	88.47	88.51	7547
2/29/2016	11:46 AM	88.5926	88.67	88.52	88.52	10784
2/29/2016	11:47 AM	88.51	88.63	88.489	88.63	5650
2/29/2016	11:48 AM	88.48	88.53	88.47	88.49	20216
2/29/2016	11:49 AM	88.4002	88.5	88.39	88.49	12932
2/29/2016	11:50 AM	88.435	88.478	88.38	88.39	8498
2/29/2016	11:51 AM	88.328	88.45	88.31	88.447	8300
2/29/2016	11:52 AM	88.36	88.3832	88.31	88.3123	15370
2/29/2016	11:53 AM	88.3416	88.37	88.31	88.3486	6322
2/29/2016	11:54 AM	88.3601	88.4198	88.33	88.33	5422
2/29/2016	11:55 AM	88.5	88.5068	88.4017	88.4299	4435
2/29/2016	11:56 AM	88.49	88.49	88.3901	88.42	1547
2/29/2016	11:57 AM	88.34	88.4978	88.34	88.4978	1909
2/29/2016	11:58 AM	88.3159	88.3699	88.3159	88.32	3300
2/29/2016	11:59 AM	88.38	88.38	88.31	88.3201	3750
2/29/2016	12:00 PM	88.36	88.37	88.23	88.33	20400
2/29/2016	12:01 PM	88.3701	88.3926	88.3701	88.3926	400
2/29/2016	12:02 PM	88.31	88.31	88.27	88.3	18699
2/29/2016	12:03 PM	88.23	88.3199	88.23	88.3199	24356
2/29/2016	12:04 PM	88.27	88.31	88.26	88.26	7241
2/29/2016	12:05 PM	88.2	88.27	88.16	88.27	27975
2/29/2016	12:06 PM	88.24	88.25	88.2	88.2	12853
2/29/2016	12:07 PM	88.16	88.25	88.16	88.25	900
2/29/2016	12:08 PM	88.19	88.24	88.19	88.2	2400
2/29/2016	12:09 PM	88.19	88.22	88.13	88.22	3000
2/29/2016	12:10 PM	88.18	88.2	88.15	88.197	11510
2/29/2016	12:11 PM	88.19	88.22	88.16	88.16	5112
2/29/2016	12:12 PM	88.13	88.23	88.071	88.22	6022
2/29/2016	12:13 PM	88.22	88.22	88.15	88.15	4031
2/29/2016	12:14 PM	88.3	88.3	88.23	88.23	8088
2/29/2016	12:15 PM	88.429	88.429	88.31	88.31	14213
2/29/2016	12:16 PM	88.43	88.46	88.3764	88.3764	7168
2/29/2016	12:17 PM	88.44	88.47	88.4	88.42	5413
2/29/2016	12:18 PM	88.41	88.4401	88.4	88.41	4311
2/29/2016	12:19 PM	88.51	88.53	88.44	88.45	12294
2/29/2016	12:20 PM	88.446	88.55	88.446	88.5489	3100
2/29/2016	12:21 PM	88.5327	88.5505	88.52	88.55	3508
2/29/2016	12:22 PM	88.48	88.508	88.469	88.49	6357
2/29/2016	12:23 PM	88.36	88.45	88.36	88.45	1600
2/29/2016	12:24 PM	88.2426	88.32	88.2426	88.32	4592
2/29/2016	12:25 PM	88.2699	88.2699	88.212	88.23	3440
2/29/2016	12:26 PM	88.24	88.25	88.24	88.25	700
2/29/2016	12:27 PM	88.07	88.25	88	88.2227	33466
2/29/2016	12:28 PM	88.03	88.0799	88	88.0601	14778
2/29/2016	12:29 PM	88.04	88.1	88.04	88.05	2553
2/29/2016	12:30 PM	88.12	88.12	88.05	88.05	469
2/29/2016	12:31 PM	87.992	88.118	87.992	88.118	2649
2/29/2016	12:32 PM	88.0396	88.045	88.007	88.03	1703
2/29/2016	12:33 PM	88.0527	88.067	87.88	87.95	14630
2/29/2016	12:34 PM	88.08	88.1	88.05	88.08	4572
2/29/2016	12:35 PM	88.14	88.14	88.06	88.06	900
2/29/2016	12:36 PM	88.1	88.16	88.1	88.1574	2721
2/29/2016	12:37 PM	88.159	88.159	88.1	88.13	1581
2/29/2016	12:38 PM	88.1	88.1	88.1	88.1	1100
2/29/2016	12:39 PM	88.09	88.1067	88.09	88.1067	300
2/29/2016	12:40 PM	87.83	88.06	87.8	88.03	11119
2/29/2016	12:41 PM	87.9399	87.9399	87.899	87.9166	4727
2/29/2016	12:42 PM	87.95	87.97	87.9	87.9	22202
2/29/2016	12:43 PM	87.99	87.99	87.91	87.95	9917
2/29/2016	12:44 PM	87.97	87.97	87.947	87.947	500
2/29/2016	12:45 PM	87.95	88	87.95	87.99	2126
2/29/2016	12:46 PM	88	88	87.97	87.98	5700
2/29/2016	12:47 PM	87.98	88	87.95	87.95	500
2/29/2016	12:48 PM	88.0155	88.06	87.97	87.97	3855
2/29/2016	12:49 PM	87.9481	87.98	87.9481	87.98	900
2/29/2016	12:50 PM	88.04	88.04	87.94	87.99	1500
2/29/2016	12:51 PM	88.1	88.1	88.06	88.06	1400
2/29/2016	12:52 PM	87.998	88.04	87.98	88.04	10257
2/29/2016	12:53 PM	88.135	88.135	88.04	88.04	1900
2/29/2016	12:54 PM	88.17	88.1799	88.1	88.1	9490
2/29/2016	12:55 PM	88.15	88.15	88.15	88.15	250
2/29/2016	12:56 PM	88.03	88.155	88.0001	88.13	13080
2/29/2016	12:57 PM	88.12	88.13	88.04	88.04	800
2/29/2016	12:58 PM	88.14	88.16	88.13	88.13	3726
2/29/2016	12:59 PM	88.2	88.2	88.17	88.17	5895
2/29/2016	1:00 PM	88.27	88.29	88.2	88.2	10200
2/29/2016	1:01 PM	88.23	88.35	88.23	88.3	14841
2/29/2016	1:02 PM	88.29	88.3	88.23	88.27	3452
2/29/2016	1:03 PM	88.22	88.2866	88.22	88.2866	2300
2/29/2016	1:04 PM	88.18	88.2	88.18	88.18	900
2/29/2016	1:05 PM	88.225	88.31	88.22	88.25	2770
2/29/2016	1:06 PM	88.1799	88.21	88.1799	88.21	1700
2/29/2016	1:07 PM	88.1199	88.1585	88.1199	88.1585	6000
2/29/2016	1:08 PM	88.1695	88.1695	88.09	88.13	450
2/29/2016	1:09 PM	88.1	88.105	88.1	88.1	600
2/29/2016	1:10 PM	88.12	88.12	88.1	88.1	1269
2/29/2016	1:11 PM	88.17	88.17	88.14	88.14	200
2/29/2016	1:12 PM	88.22	88.22	88.22	88.22	1000
2/29/2016	1:13 PM	88.01	88.12	88.01	88.12	7981
2/29/2016	1:14 PM	88.05	88.05	88.032	88.032	400
2/29/2016	1:15 PM	87.8936	88	87.8936	88	2495
2/29/2016	1:16 PM	87.86	87.8726	87.81	87.8101	9099
2/29/2016	1:17 PM	87.94	87.99	87.89	87.89	2400
2/29/2016	1:18 PM	87.89	87.96	87.8782	87.95	5770
2/29/2016	1:19 PM	88	88	87.94	87.94	3375
2/29/2016	1:20 PM	87.92	87.96	87.92	87.96	2634
2/29/2016	1:21 PM	87.8601	87.932	87.86	87.9302	1807
2/29/2016	1:22 PM	87.95	87.95	87.9212	87.9212	700
2/29/2016	1:23 PM	87.88	87.88	87.88	87.88	100
2/29/2016	1:24 PM	88	88.005	87.95	87.95	1750
2/29/2016	1:25 PM	87.87	87.98	87.87	87.98	10546
2/29/2016	1:26 PM	87.8197	87.8197	87.74	87.78	18508
2/29/2016	1:27 PM	87.8349	87.8349	87.79	87.8	2200
2/29/2016	1:28 PM	87.737	87.8899	87.71	87.8899	19115
2/29/2016	1:29 PM	87.61	87.73	87.57	87.71	17136
2/29/2016	1:30 PM	87.46	87.5911	87.45	87.56	5750
2/29/2016	1:31 PM	87.41	87.451	87.294	87.433	15781
2/29/2016	1:32 PM	87.44	87.44	87.36	87.4	3100
2/29/2016	1:33 PM	87.44	87.4455	87.4	87.4455	4888
2/29/2016	1:34 PM	87.43	87.48	87.43	87.47	9107
2/29/2016	1:35 PM	87.4	87.42	87.4	87.4	900
2/29/2016	1:36 PM	87.3735	87.4	87.36	87.4	3630
2/29/2016	1:37 PM	87.36	87.36	87.3	87.3	3000
2/29/2016	1:38 PM	87.35	87.35	87.3	87.343	2002
2/29/2016	1:39 PM	87.458	87.49	87.377	87.377	4810
2/29/2016	1:40 PM	87.4478	87.46	87.44	87.46	8376
2/29/2016	1:41 PM	87.4	87.44	87.39	87.44	4700
2/29/2016	1:42 PM	87.37	87.44	87.37	87.4248	3993
2/29/2016	1:43 PM	87.196	87.35	87.17	87.35	16002
2/29/2016	1:44 PM	87.3	87.3	87.193	87.193	16783
2/29/2016	1:45 PM	87.3499	87.3499	87.2899	87.29	7306
2/29/2016	1:46 PM	87.43	87.45	87.41	87.43	3100
2/29/2016	1:47 PM	87.5045	87.5045	87.424	87.4399	2700
2/29/2016	1:48 PM	87.4	87.4978	87.4	87.4978	6698
2/29/2016	1:49 PM	87.45	87.46	87.4104	87.42	1387
2/29/2016	1:50 PM	87.4602	87.4651	87.43	87.44	2203
2/29/2016	1:51 PM	87.43	87.507	87.43	87.5	4643
2/29/2016	1:52 PM	87.44	87.46	87.4	87.4	11842
2/29/2016	1:53 PM	87.5	87.5	87.5	87.5	200
2/29/2016	1:54 PM	87.52	87.55	87.52	87.5399	1200
2/29/2016	1:55 PM	87.5	87.5	87.5	87.5	1500
2/29/2016	1:56 PM	87.33	87.44	87.32	87.44	18554
2/29/2016	1:57 PM	87.4005	87.4005	87.4005	87.4005	100
2/29/2016	1:58 PM	87.2902	87.4474	87.2902	87.4474	9000
2/29/2016	1:59 PM	87.36	87.39	87.36	87.37	500
2/29/2016	2:00 PM	87.45	87.474	87.414	87.414	3370
2/29/2016	2:01 PM	87.35	87.45	87.35	87.45	5128
2/29/2016	2:02 PM	87.26	87.4	87.26	87.34	2570
2/29/2016	2:03 PM	87.18	87.22	87.1601	87.2	5760
2/29/2016	2:04 PM	87.26	87.27	87.25	87.25	700
2/29/2016	2:05 PM	87.28	87.28	87.28	87.28	200
2/29/2016	2:06 PM	87.29	87.3	87.262	87.262	3399
2/29/2016	2:07 PM	87.18	87.3	87.18	87.3	800
2/29/2016	2:08 PM	87.09	87.13	87.07	87.13	6327
2/29/2016	2:09 PM	86.9	87.1	86.9	87.1	9989
2/29/2016	2:10 PM	86.9099	86.9099	86.87	86.87	3870
2/29/2016	2:11 PM	86.89	86.94	86.86	86.8632	5270
2/29/2016	2:12 PM	86.74	86.88	86.72	86.8727	4427
2/29/2016	2:13 PM	86.7501	86.78	86.72	86.72	10720
2/29/2016	2:14 PM	86.72	86.8	86.71	86.7831	2450
2/29/2016	2:15 PM	86.7689	86.77	86.71	86.76	5800
2/29/2016	2:16 PM	86.6201	86.72	86.5601	86.72	8700
2/29/2016	2:17 PM	86.6301	86.6301	86.54	86.597	4335
2/29/2016	2:18 PM	86.63	86.6764	86.583	86.583	3600
2/29/2016	2:19 PM	86.6373	86.6373	86.6	86.6	2985
2/29/2016	2:20 PM	86.54	86.647	86.54	86.6202	7145
2/29/2016	2:21 PM	86.42	86.52	86.381	86.52	14650
2/29/2016	2:22 PM	86.1001	86.4399	86.1	86.4399	17032
2/29/2016	2:23 PM	86.2	86.23	86.1	86.1205	17945
2/29/2016	2:24 PM	86.268	86.2698	86.215	86.22	2650
2/29/2016	2:25 PM	86.28	86.3099	86.23	86.235	10010
2/29/2016	2:26 PM	86.29	86.294	86.2	86.2633	21700
2/29/2016	2:27 PM	86.05	86.2399	86.05	86.2399	21279
2/29/2016	2:28 PM	86.2508	86.281	86.19	86.1925	2554
2/29/2016	2:29 PM	86.49	86.52	86.25	86.26	26663
2/29/2016	2:30 PM	86.53	86.58	86.47	86.52	14555
2/29/2016	2:31 PM	86.69	86.72	86.47	86.53	17576
2/29/2016	2:32 PM	86.4874	86.7003	86.44	86.7003	8729
2/29/2016	2:33 PM	86.46	86.51	86.365	86.51	3700
2/29/2016	2:34 PM	86.38	86.49	86.38	86.44	10842
2/29/2016	2:35 PM	86.43	86.44	86.4	86.44	2215
2/29/2016	2:36 PM	86.45	86.46	86.33	86.42	4737
2/29/2016	2:37 PM	86.51	86.53	86.38	86.45	6700
2/29/2016	2:38 PM	86.59	86.59	86.435	86.49	5700
2/29/2016	2:39 PM	86.625	86.68	86.5994	86.63	6198
2/29/2016	2:40 PM	86.575	86.65	86.56	86.65	3729
2/29/2016	2:41 PM	86.58	86.62	86.52	86.62	4105
2/29/2016	2:42 PM	86.41	86.6199	86.41	86.59	5218
2/29/2016	2:43 PM	86.13	86.43	86.11	86.42	30347
2/29/2016	2:44 PM	86.085	86.118	85.98	86.11	19536
2/29/2016	2:45 PM	86.0989	86.19	86.0989	86.1	6949
2/29/2016	2:46 PM	85.92	86.09	85.91	86.09	13548
2/29/2016	2:47 PM	86.05	86.09	85.815	85.9201	22235
2/29/2016	2:48 PM	86.14	86.15	85.99	86.01	11280
2/29/2016	2:49 PM	86.13	86.21	86.0625	86.09	20574
2/29/2016	2:50 PM	86.11	86.1883	86.11	86.1674	5468
2/29/2016	2:51 PM	86.23	86.2965	86.13	86.13	11262
2/29/2016	2:52 PM	86.28	86.28	86.188	86.23	3314
2/29/2016	2:53 PM	86.3	86.33	86.235	86.26	5489
2/29/2016	2:54 PM	86.326	86.3899	86.2817	86.31	13115
2/29/2016	2:55 PM	86.2	86.27	86.16	86.27	7900
2/29/2016	2:56 PM	86.26	86.32	86.19	86.22	3954
2/29/2016	2:57 PM	86.16	86.24	86.13	86.22	5335
2/29/2016	2:58 PM	86.06	86.16	86.06	86.16	4970
2/29/2016	2:59 PM	85.97	86.15	85.88	86.06	12840
2/29/2016	3:00 PM	86.04	86.13	85.981	85.994	2178
2/29/2016	3:01 PM	85.9099	85.9099	85.86	85.89	3216
2/29/2016	3:02 PM	85.6805	85.901	85.63	85.901	10450
2/29/2016	3:03 PM	85.62	85.7299	85.59	85.7067	4250
2/29/2016	3:04 PM	85.709	85.75	85.6676	85.6676	2447
2/29/2016	3:05 PM	85.7	85.787	85.7	85.74	5386
2/29/2016	3:06 PM	85.4983	85.68	85.49	85.68	19469
2/29/2016	3:07 PM	85.32	85.43	85.3	85.43	19566
2/29/2016	3:08 PM	85.42	85.44	85.26	85.3153	12100
2/29/2016	3:09 PM	85.6367	85.65	85.38	85.4205	20925
2/29/2016	3:10 PM	85.52	85.6275	85.48	85.61	6293
2/29/2016	3:11 PM	85.5252	85.58	85.49	85.5101	6232
2/29/2016	3:12 PM	85.36	85.52	85.36	85.5	3100
2/29/2016	3:13 PM	85.2701	85.42	85.25	85.37	6200
2/29/2016	3:14 PM	85.36	85.38	85.29	85.29	7904
2/29/2016	3:15 PM	85.3299	85.34	85.23	85.34	3709
2/29/2016	3:16 PM	85.3002	85.33	85.26	85.33	3970
2/29/2016	3:17 PM	85.0801	85.34	85.0801	85.2601	9533
2/29/2016	3:18 PM	85.245	85.25	85.006	85.11	18626
2/29/2016	3:19 PM	85.26	85.28	85.11	85.2299	24843
2/29/2016	3:20 PM	85.18	85.27	85.17	85.27	5496
2/29/2016	3:21 PM	85.327	85.37	85.1	85.15	14297
2/29/2016	3:22 PM	85.52	85.56	85.37	85.37	34248
2/29/2016	3:23 PM	85.6	85.6	85.48	85.52	17202
2/29/2016	3:24 PM	85.45	85.57	85.37	85.5668	10003
2/29/2016	3:25 PM	85.52	85.6	85.44	85.44	8912
2/29/2016	3:26 PM	85.54	85.61	85.51	85.5298	6005
2/29/2016	3:27 PM	85.56	85.61	85.5162	85.54	4636
2/29/2016	3:28 PM	85.51	85.53	85.4	85.53	7140
2/29/2016	3:29 PM	85.69	85.7383	85.58	85.6	16980
2/29/2016	3:30 PM	85.738	85.84	85.69	85.69	11770
2/29/2016	3:31 PM	85.7098	85.71	85.58	85.71	4534
2/29/2016	3:32 PM	85.7446	85.756	85.66	85.7	5300
2/29/2016	3:33 PM	85.9	85.9799	85.76	85.76	8447
2/29/2016	3:34 PM	85.86	85.9	85.76	85.9	9333
2/29/2016	3:35 PM	85.78	85.84	85.66	85.84	19910
2/29/2016	3:36 PM	85.59	85.81	85.59	85.7904	6200
2/29/2016	3:37 PM	85.67	85.72	85.59	85.59	1799
2/29/2016	3:38 PM	85.6625	85.6625	85.61	85.66	3600
2/29/2016	3:39 PM	85.57	85.63	85.56	85.63	1400
2/29/2016	3:40 PM	85.98	85.98	85.58	85.58	25135
2/29/2016	3:41 PM	85.6868	85.91	85.6868	85.91	5393
2/29/2016	3:42 PM	85.74	85.76	85.6899	85.69	4911
2/29/2016	3:43 PM	85.76	85.8	85.63	85.71	6605
2/29/2016	3:44 PM	85.89	85.97	85.76	85.76	4706
2/29/2016	3:45 PM	85.93	85.93	85.82	85.82	2917
2/29/2016	3:46 PM	85.9	86.01	85.88	85.92	19406
2/29/2016	3:47 PM	85.88	85.89	85.74	85.861	15996
2/29/2016	3:48 PM	85.7575	85.87	85.75	85.84	3513
2/29/2016	3:49 PM	85.77	85.8101	85.7	85.73	2689
2/29/2016	3:50 PM	85.69	85.78	85.61	85.755	29611
2/29/2016	3:51 PM	85.48	85.68	85.48	85.68	18834
2/29/2016	3:52 PM	85.4101	85.49	85.4037	85.462	11216
2/29/2016	3:53 PM	85.41	85.44	85.38	85.42	6484
2/29/2016	3:54 PM	85.31	85.401	85.3	85.401	15850
2/29/2016	3:55 PM	85.5	85.5	85.29	85.3126	11079
2/29/2016	3:56 PM	85.35	85.55	85.3	85.51	14158
2/29/2016	3:57 PM	85.26	85.3675	85.23	85.33	12029
2/29/2016	3:58 PM	85.15	85.27	85.1201	85.25	10774
2/29/2016	3:59 PM	85.04	85.2	85	85.14	17827
2/29/2016	4:00 PM	84.65	85.25	84.65	85.04	79468
3/1/2016	9:31 AM	87.1854	87.34	86.7882	87.0689	25861
3/1/2016	9:32 AM	86.888	87.17	86.71	87.14	23883
3/1/2016	9:33 AM	87.06	87.2	86.7701	86.79	34900
3/1/2016	9:34 AM	86.91	87.176	86.79	87.08	40564
3/1/2016	9:35 AM	87.066	87.15	86.93	86.93	34422
3/1/2016	9:36 AM	86.81	87.09	86.598	86.986	23281
3/1/2016	9:37 AM	86.89	87.01	86.8067	86.8301	16512
3/1/2016	9:38 AM	86.76	86.92	86.73	86.7956	9664
3/1/2016	9:39 AM	86.8	86.834	86.59	86.7	14198
3/1/2016	9:40 AM	86.56	86.81	86.53	86.726	10707
3/1/2016	9:41 AM	86.3664	86.54	86.28	86.5314	16187
3/1/2016	9:42 AM	86.45	86.51	86.28	86.33	26270
3/1/2016	9:43 AM	86.83	86.84	86.5286	86.53	28330
3/1/2016	9:44 AM	86.87	87.1	86.87	86.89	40466
3/1/2016	9:45 AM	86.82	86.91	86.72	86.84	27131
3/1/2016	9:46 AM	86.68	86.81	86.62	86.79	22610
3/1/2016	9:47 AM	86.7117	87.016	86.6552	86.6552	16361
3/1/2016	9:48 AM	86.47	86.76	86.44	86.76	33231
3/1/2016	9:49 AM	86.58	86.75	86.46	86.64	19470
3/1/2016	9:50 AM	86.86	86.87	86.4947	86.51	14721
3/1/2016	9:51 AM	87	87.02	86.76	86.78	15446
3/1/2016	9:52 AM	86.89	86.97	86.78	86.95	7501
3/1/2016	9:53 AM	86.87	87.12	86.82	86.84	20886
3/1/2016	9:54 AM	86.9	86.96	86.75	86.83	18026
3/1/2016	9:55 AM	86.95	87.04	86.89	86.89	14724
3/1/2016	9:56 AM	86.92	87.0111	86.9	86.968	10600
3/1/2016	9:57 AM	87.1	87.23	86.9786	86.99	25910
3/1/2016	9:58 AM	87.31	87.34	87.1174	87.12	34597
3/1/2016	9:59 AM	87.27	87.31	87.18	87.29	18750
3/1/2016	10:00 AM	87.38	87.39	87.15	87.27	27120
3/1/2016	10:01 AM	87.62	87.78	87.38	87.38	76970
3/1/2016	10:02 AM	88.116	88.12	87.62	87.6752	49861
3/1/2016	10:03 AM	88.03	88.18	87.97	88.02	51846
3/1/2016	10:04 AM	87.879	88.0905	87.84	88.05	44370
3/1/2016	10:05 AM	87.8699	87.888	87.7801	87.86	9414
3/1/2016	10:06 AM	87.77	87.9999	87.76	87.86	16932
3/1/2016	10:07 AM	87.843	87.96	87.79	87.8199	21264
3/1/2016	10:08 AM	87.9783	88.02	87.85	87.86	22279
3/1/2016	10:09 AM	87.884	88.057	87.88	87.98	12047
3/1/2016	10:10 AM	88.01	88.0644	87.9	87.9	8419
3/1/2016	10:11 AM	88.02	88.32	88.02	88.1	30429
3/1/2016	10:12 AM	87.79	88.0273	87.763	88.0273	21493
3/1/2016	10:13 AM	87.86	87.94	87.76	87.79	7033
3/1/2016	10:14 AM	87.952	87.97	87.86	87.86	8285
3/1/2016	10:15 AM	88.04	88.04	87.78	88	15472
3/1/2016	10:16 AM	87.61	88.08	87.54	88.08	21918
3/1/2016	10:17 AM	87.734	87.75	87.61	87.61	6074
3/1/2016	10:18 AM	87.75	87.81	87.6976	87.6976	10975
3/1/2016	10:19 AM	87.75	87.8199	87.73	87.76	3543
3/1/2016	10:20 AM	87.7	87.86	87.68	87.71	1400
3/1/2016	10:21 AM	88.03	88.03	87.73	87.73	8112
3/1/2016	10:22 AM	88.11	88.1526	87.963	87.963	17913
3/1/2016	10:23 AM	88.3855	88.4	88.07	88.14	26717
3/1/2016	10:24 AM	88.67	88.76	88.39	88.39	51348
3/1/2016	10:25 AM	88.89	88.916	88.69	88.69	45337
3/1/2016	10:26 AM	88.95	89.08	88.88	88.89	67219
3/1/2016	10:27 AM	88.89	88.99	88.87	88.9699	31752
3/1/2016	10:28 AM	89.01	89.01	88.88	88.92	13393
3/1/2016	10:29 AM	89.06	89.0655	88.95	88.99	18352
3/1/2016	10:30 AM	89.09	89.1416	88.971	89.04	16222
3/1/2016	10:31 AM	89.05	89.1063	88.99	89.1063	7351
3/1/2016	10:32 AM	89.17	89.2	88.93	89.0724	14803
3/1/2016	10:33 AM	89.26	89.26	89.0166	89.12	10602
3/1/2016	10:34 AM	89.4999	89.5	89.2301	89.25	62930
3/1/2016	10:35 AM	89.32	89.51	89.27	89.5	25848
3/1/2016	10:36 AM	89.47	89.53	89.29	89.3275	19521
3/1/2016	10:37 AM	89.3253	89.55	89.3	89.51	9683
3/1/2016	10:38 AM	89.42	89.44	89.3037	89.34	11289
3/1/2016	10:39 AM	89.6	89.6	89.4101	89.4101	32661
3/1/2016	10:40 AM	89.346	89.53	89.29	89.53	26845
3/1/2016	10:41 AM	89.37	89.37	89.28	89.31	15072
3/1/2016	10:42 AM	89.31	89.42	89.3	89.3896	10226
3/1/2016	10:43 AM	89.45	89.47	89.28	89.283	36497
3/1/2016	10:44 AM	89.4	89.52	89.39	89.48	6884
3/1/2016	10:45 AM	89.49	89.49	89.4	89.45	14709
3/1/2016	10:46 AM	89.35	89.4826	89.29	89.465	8050
3/1/2016	10:47 AM	89.37	89.454	89.35	89.4	9119
3/1/2016	10:48 AM	89.19	89.37	89.15	89.35	24145
3/1/2016	10:49 AM	89.2	89.25	89.17	89.2	7685
3/1/2016	10:50 AM	89.15	89.2014	89.14	89.2014	8493
3/1/2016	10:51 AM	89.26	89.27	89.1553	89.1553	700
3/1/2016	10:52 AM	89.13	89.27	89.11	89.2425	8706
3/1/2016	10:53 AM	89.22	89.2378	89.16	89.18	2338
3/1/2016	10:54 AM	89.2305	89.25	89.18	89.18	3098
3/1/2016	10:55 AM	89.31	89.32	89.24	89.27	15560
3/1/2016	10:56 AM	89.31	89.35	89.21	89.3	20197
3/1/2016	10:57 AM	89.2	89.32	89.18	89.31	23455
3/1/2016	10:58 AM	89.231	89.26	89.11	89.26	17696
3/1/2016	10:59 AM	88.9147	89.27	88.87	89.26	10852
3/1/2016	11:00 AM	88.99	89.041	88.97	88.98	9693
3/1/2016	11:01 AM	89.1	89.1199	89.05	89.06	16190
3/1/2016	11:02 AM	89.19	89.2	89.127	89.127	1900
3/1/2016	11:03 AM	89.12	89.219	89.12	89.219	11003
3/1/2016	11:04 AM	89.205	89.24	89.122	89.122	3798
3/1/2016	11:05 AM	89.181	89.2495	89.181	89.2	4268
3/1/2016	11:06 AM	89.19	89.2099	89.1501	89.1804	9314
3/1/2016	11:07 AM	89.19	89.21	89.1331	89.21	1300
3/1/2016	11:08 AM	89.198	89.2485	89.11	89.14	12670
3/1/2016	11:09 AM	89.311	89.35	89.22	89.24	26302
3/1/2016	11:10 AM	89.34	89.4	89.28	89.28	9944
3/1/2016	11:11 AM	89.409	89.45	89.3305	89.34	15612
3/1/2016	11:12 AM	89.42	89.4405	89.41	89.4101	3593
3/1/2016	11:13 AM	89.35	89.51	89.3305	89.4599	23108
3/1/2016	11:14 AM	89.3724	89.39	89.33	89.38	6775
3/1/2016	11:15 AM	89.4901	89.51	89.38	89.4	4210
3/1/2016	11:16 AM	89.45	89.49	89.36	89.48	6650
3/1/2016	11:17 AM	89.48	89.6	89.4699	89.47	20890
3/1/2016	11:18 AM	89.64	89.64	89.48	89.483	12169
3/1/2016	11:19 AM	89.53	89.7	89.52	89.67	18344
3/1/2016	11:20 AM	89.64	89.77	89.45	89.49	57003
3/1/2016	11:21 AM	89.8101	89.833	89.66	89.66	36456
3/1/2016	11:22 AM	89.73	89.9	89.7	89.83	32156
3/1/2016	11:23 AM	89.71	89.74	89.7	89.74	16918
3/1/2016	11:24 AM	89.845	89.8599	89.66	89.7	37770
3/1/2016	11:25 AM	89.83	89.888	89.79	89.85	15950
3/1/2016	11:26 AM	89.88	89.94	89.86	89.86	16104
3/1/2016	11:27 AM	89.95	89.9786	89.86	89.9	18716
3/1/2016	11:28 AM	89.9115	90.04	89.9	89.95	55300
3/1/2016	11:29 AM	89.954	89.97	89.88	89.89	5545
3/1/2016	11:30 AM	89.97	90.01	89.91	89.9944	6410
3/1/2016	11:31 AM	90.005	90.03	89.94	89.9698	11100
3/1/2016	11:32 AM	90.16	90.17	90.04	90.04	14109
3/1/2016	11:33 AM	90.1595	90.18	90.1	90.18	14882
3/1/2016	11:34 AM	89.96	90.15	89.95	90.15	8810
3/1/2016	11:35 AM	90.0822	90.09	89.92	89.96	32675
3/1/2016	11:36 AM	90.18	90.18	90.05	90.11	10421
3/1/2016	11:37 AM	90.15	90.26	90.11	90.14	31422
3/1/2016	11:38 AM	90.15	90.17	90.09	90.13	14069
3/1/2016	11:39 AM	90.2614	90.28	90.1401	90.1401	11380
3/1/2016	11:40 AM	90.3904	90.426	90.21	90.24	20531
3/1/2016	11:41 AM	90.4	90.5	90.4	90.403	17452
3/1/2016	11:42 AM	90.3295	90.3992	90.31	90.3992	6369
3/1/2016	11:43 AM	90.4001	90.4099	90.35	90.37	3650
3/1/2016	11:44 AM	90.43	90.45	90.38	90.408	8680
3/1/2016	11:45 AM	90.35	90.46	90.35	90.444	15659
3/1/2016	11:46 AM	90.5	90.55	90.38	90.38	33765
3/1/2016	11:47 AM	90.6	90.63	90.49	90.5	45934
3/1/2016	11:48 AM	90.47	90.63	90.45	90.6233	19101
3/1/2016	11:49 AM	90.5	90.56	90.45	90.472	10351
3/1/2016	11:50 AM	90.64	90.675	90.53	90.53	10129
3/1/2016	11:51 AM	90.554	90.6797	90.53	90.656	40016
3/1/2016	11:52 AM	90.6672	90.7	90.57	90.58	14988
3/1/2016	11:53 AM	90.72	90.8099	90.66	90.69	20029
3/1/2016	11:54 AM	90.751	90.76	90.68	90.73	7932
3/1/2016	11:55 AM	90.8	90.8	90.72	90.7383	14400
3/1/2016	11:56 AM	90.72	90.88	90.71	90.8081	50624
3/1/2016	11:57 AM	90.75	90.79	90.692	90.71	8150
3/1/2016	11:58 AM	90.665	90.77	90.641	90.77	11831
3/1/2016	11:59 AM	90.75	90.75	90.68	90.68	2776
3/1/2016	12:00 PM	90.79	90.87	90.76	90.8	53527
3/1/2016	12:01 PM	90.8405	90.85	90.77	90.8	2626
3/1/2016	12:02 PM	90.82	90.83	90.78	90.83	6600
3/1/2016	12:03 PM	90.96	90.97	90.816	90.84	20406
3/1/2016	12:04 PM	90.95	91	90.82	90.97	51074
3/1/2016	12:05 PM	91.14	91.19	90.9499	90.9499	39653
3/1/2016	12:06 PM	91.118	91.17	91.05	91.17	65915
3/1/2016	12:07 PM	91.316	91.316	91.094	91.094	47361
3/1/2016	12:08 PM	91.21	91.49	91.1803	91.28	53558
3/1/2016	12:09 PM	91.1709	91.34	91.1	91.26	31200
3/1/2016	12:10 PM	91.21	91.25	91.17	91.23	7922
3/1/2016	12:11 PM	91.13	91.28	91.1	91.2001	16452
3/1/2016	12:12 PM	91.02	91.13	91	91.09	21810
3/1/2016	12:13 PM	91.055	91.117	90.994	91.027	5245
3/1/2016	12:14 PM	91.0099	91.07	90.9971	91.05	6706
3/1/2016	12:15 PM	91.07	91.166	91.0086	91.0086	11159
3/1/2016	12:16 PM	91.01	91.07	90.99	91.0604	6649
3/1/2016	12:17 PM	91	91.0799	91	91.0401	5800
3/1/2016	12:18 PM	91.07	91.08	91	91.01	16546
3/1/2016	12:19 PM	91.04	91.08	91.031	91.07	12179
3/1/2016	12:20 PM	91.07	91.09	91	91.02	6102
3/1/2016	12:21 PM	91.06	91.1	91.03	91.05	5700
3/1/2016	12:22 PM	91.15	91.15	91.0701	91.0937	8488
3/1/2016	12:23 PM	91.05	91.13	91.04	91.13	10283
3/1/2016	12:24 PM	90.9882	91.1102	90.9882	91.07	18447
3/1/2016	12:25 PM	90.93	91.02	90.91	90.98	14981
3/1/2016	12:26 PM	91.03	91.06	90.99	90.99	6015
3/1/2016	12:27 PM	91.09	91.09	91.03	91.03	1800
3/1/2016	12:28 PM	90.9841	91.09	90.9841	91.08	9864
3/1/2016	12:29 PM	91.1	91.1	91	91	6149
3/1/2016	12:30 PM	91.2	91.2	91.1	91.105	36427
3/1/2016	12:31 PM	91.135	91.25	91.1	91.236	44845
3/1/2016	12:32 PM	91.1099	91.1299	91.08	91.12	28021
3/1/2016	12:33 PM	91.02	91.08	91.01	91.01	2200
3/1/2016	12:34 PM	91.09	91.1	90.96	91	12538
3/1/2016	12:35 PM	91.2397	91.24	91.1141	91.1141	15463
3/1/2016	12:36 PM	91.22	91.2797	91.2001	91.25	18195
3/1/2016	12:37 PM	91.14	91.2101	91.14	91.2101	2600
3/1/2016	12:38 PM	91.148	91.15	91.07	91.13	16730
3/1/2016	12:39 PM	91.05	91.15	91.01	91.13	16900
3/1/2016	12:40 PM	90.99	91.05	90.98	91.05	3011
3/1/2016	12:41 PM	91.03	91.04	90.99	91.01	7400
3/1/2016	12:42 PM	91.025	91.03	90.92	91.02	19284
3/1/2016	12:43 PM	91.03	91.0699	91.01	91.01	6500
3/1/2016	12:44 PM	91.1	91.1199	90.9901	90.9901	6465
3/1/2016	12:45 PM	91.03	91.117	91.03	91.106	12154
3/1/2016	12:46 PM	91.145	91.18	91.05	91.05	11800
3/1/2016	12:47 PM	91.25	91.25	91.16	91.1898	17876
3/1/2016	12:48 PM	91.239	91.37	91.239	91.3	6408
3/1/2016	12:49 PM	91.19	91.241	91.19	91.22	6145
3/1/2016	12:50 PM	91.053	91.17	91.04	91.17	4405
3/1/2016	12:51 PM	91.11	91.12	91.05	91.06	13379
3/1/2016	12:52 PM	91.15	91.18	91.08	91.13	9228
3/1/2016	12:53 PM	91.2	91.26	91.11	91.18	17268
3/1/2016	12:54 PM	91.25	91.3	91.19	91.22	16797
3/1/2016	12:55 PM	91.22	91.2699	91.22	91.2218	4800
3/1/2016	12:56 PM	91.2122	91.24	91.17	91.21	7260
3/1/2016	12:57 PM	91.2401	91.28	91.23	91.24	2900
3/1/2016	12:58 PM	91.26	91.26	91.17	91.23	6530
3/1/2016	12:59 PM	91.14	91.3	91.14	91.3	4350
3/1/2016	1:00 PM	91.25	91.3	91.16	91.17	14852
3/1/2016	1:01 PM	91.03	91.22	90.99	91.22	34905
3/1/2016	1:02 PM	90.94	91.06	90.93	91.02	22200
3/1/2016	1:03 PM	90.9	90.96	90.83	90.95	27436
3/1/2016	1:04 PM	90.89	90.93	90.89	90.911	2500
3/1/2016	1:05 PM	90.95	91	90.91	90.9274	3455
3/1/2016	1:06 PM	91.01	91.01	90.91	90.985	7757
3/1/2016	1:07 PM	91.03	91.03	90.94	91.0237	6600
3/1/2016	1:08 PM	91.08	91.1	91.04	91.04	16077
3/1/2016	1:09 PM	91.055	91.06	91.02	91.04	2090
3/1/2016	1:10 PM	91.01	91.03	91.01	91.03	1325
3/1/2016	1:11 PM	90.98	91.08	90.98	91.01	2000
3/1/2016	1:12 PM	91.09	91.13	91	91.01	17560
3/1/2016	1:13 PM	91.11	91.17	91.11	91.1303	14020
3/1/2016	1:14 PM	91.25	91.25	91.16	91.16	3642
3/1/2016	1:15 PM	91.21	91.27	91.21	91.27	8230
3/1/2016	1:16 PM	91.22	91.25	91.2	91.205	1900
3/1/2016	1:17 PM	91.17	91.2	91.129	91.18	4450
3/1/2016	1:18 PM	91.14	91.15	91.13	91.13	600
3/1/2016	1:19 PM	91.17	91.17	91.121	91.14	1200
3/1/2016	1:20 PM	91.15	91.15	91.091	91.15	8120
3/1/2016	1:21 PM	91.349	91.349	91.162	91.17	11792
3/1/2016	1:22 PM	91.31	91.33	91.2501	91.33	12843
3/1/2016	1:23 PM	91.48	91.5	91.32	91.32	55164
3/1/2016	1:24 PM	91.27	91.43	91.27	91.43	5919
3/1/2016	1:25 PM	91.27	91.27	91.16	91.24	33872
3/1/2016	1:26 PM	91.38	91.38	91.2501	91.2695	14196
3/1/2016	1:27 PM	91.35	91.45	91.34	91.37	12229
3/1/2016	1:28 PM	91.35	91.39	91.32	91.3401	2500
3/1/2016	1:29 PM	91.3	91.336	91.3	91.336	1200
3/1/2016	1:30 PM	91.4	91.42	91.33	91.33	2209
3/1/2016	1:31 PM	91.53	91.58	91.42	91.42	31084
3/1/2016	1:32 PM	91.55	91.61	91.5005	91.5005	16942
3/1/2016	1:33 PM	91.5314	91.55	91.51	91.545	2879
3/1/2016	1:34 PM	91.45	91.541	91.44	91.5252	47821
3/1/2016	1:35 PM	91.49	91.5	91.4594	91.46	5170
3/1/2016	1:36 PM	91.48	91.5424	91.47	91.53	3412
3/1/2016	1:37 PM	91.5386	91.57	91.45	91.5	3187
3/1/2016	1:38 PM	91.64	91.64	91.55	91.59	22828
3/1/2016	1:39 PM	91.62	91.636	91.5999	91.621	1309
3/1/2016	1:40 PM	91.65	91.66	91.6172	91.638	3073
3/1/2016	1:41 PM	91.73	91.8	91.61	91.65	35138
3/1/2016	1:42 PM	91.6802	91.74	91.6662	91.71	11018
3/1/2016	1:43 PM	91.72	91.77	91.7137	91.7137	2350
3/1/2016	1:44 PM	91.79	91.79	91.705	91.705	9650
3/1/2016	1:45 PM	91.772	91.8419	91.77	91.8	20184
3/1/2016	1:46 PM	91.88	91.88	91.69	91.76	30589
3/1/2016	1:47 PM	91.7	91.88	91.67	91.88	31792
3/1/2016	1:48 PM	91.71	91.75	91.68	91.68	5828
3/1/2016	1:49 PM	91.7503	91.8	91.66	91.69	18876
3/1/2016	1:50 PM	91.8	91.81	91.7745	91.79	600
3/1/2016	1:51 PM	91.7	91.83	91.62	91.81	26402
3/1/2016	1:52 PM	91.6273	91.68	91.61	91.66	19449
3/1/2016	1:53 PM	91.55	91.6	91.5	91.6	3709
3/1/2016	1:54 PM	91.57	91.573	91.522	91.56	2406
3/1/2016	1:55 PM	91.58	91.6	91.48	91.57	10909
3/1/2016	1:56 PM	91.4605	91.58	91.44	91.58	7531
3/1/2016	1:57 PM	91.485	91.485	91.42	91.46	3711
3/1/2016	1:58 PM	91.46	91.5	91.45	91.48	3770
3/1/2016	1:59 PM	91.56	91.56	91.43	91.44	11624
3/1/2016	2:00 PM	91.58	91.6347	91.58	91.5809	3399
3/1/2016	2:01 PM	91.51	91.6244	91.51	91.6	5709
3/1/2016	2:02 PM	91.62	91.63	91.53	91.53	2900
3/1/2016	2:03 PM	91.67	91.67	91.6	91.64	2100
3/1/2016	2:04 PM	91.71	91.73	91.65	91.66	4113
3/1/2016	2:05 PM	91.68	91.72	91.6	91.72	5200
3/1/2016	2:06 PM	91.8101	91.82	91.7	91.7	11990
3/1/2016	2:07 PM	91.81	91.8184	91.72	91.8	6489
3/1/2016	2:08 PM	91.82	91.93	91.7701	91.79	17810
3/1/2016	2:09 PM	91.8	91.88	91.75	91.87	12199
3/1/2016	2:10 PM	91.83	91.86	91.7819	91.79	6906
3/1/2016	2:11 PM	91.9	91.94	91.811	91.811	9096
3/1/2016	2:12 PM	91.81	91.94	91.81	91.91	8993
3/1/2016	2:13 PM	91.81	91.84	91.8	91.82	10088
3/1/2016	2:14 PM	91.742	91.83	91.74	91.82	38207
3/1/2016	2:15 PM	91.67	91.79	91.67	91.73	4695
3/1/2016	2:16 PM	91.7	91.7116	91.64	91.67	2600
3/1/2016	2:17 PM	91.83	91.83	91.74	91.75	1879
3/1/2016	2:18 PM	91.73	91.84	91.73	91.84	3476
3/1/2016	2:19 PM	91.79	91.82	91.74	91.74	4950
3/1/2016	2:20 PM	91.83	91.83	91.75	91.75	2192
3/1/2016	2:21 PM	91.71	91.86	91.69	91.85	2350
3/1/2016	2:22 PM	91.66	91.71	91.62	91.69	5939
3/1/2016	2:23 PM	91.68	91.73	91.68	91.68	1800
3/1/2016	2:24 PM	91.69	91.78	91.6899	91.6899	2757
3/1/2016	2:25 PM	91.59	91.73	91.59	91.71	2043
3/1/2016	2:26 PM	91.64	91.67	91.59	91.59	6145
3/1/2016	2:27 PM	91.57	91.64	91.55	91.64	3250
3/1/2016	2:28 PM	91.45	91.61	91.45	91.6	4100
3/1/2016	2:29 PM	91.7043	91.72	91.46	91.46	17166
3/1/2016	2:30 PM	91.6701	91.7322	91.67	91.71	2626
3/1/2016	2:31 PM	91.82	91.85	91.74	91.74	16557
3/1/2016	2:32 PM	91.81	91.81	91.74	91.746	3109
3/1/2016	2:33 PM	91.75	91.79	91.75	91.77	19161
3/1/2016	2:34 PM	91.77	91.78	91.72	91.73	3500
3/1/2016	2:35 PM	91.7	91.7749	91.7	91.76	6190
3/1/2016	2:36 PM	91.64	91.75	91.61	91.72	5234
3/1/2016	2:37 PM	91.55	91.65	91.55	91.62	2940
3/1/2016	2:38 PM	91.62	91.64	91.5	91.56	32531
3/1/2016	2:39 PM	91.58	91.62	91.5	91.62	11495
3/1/2016	2:40 PM	91.59	91.63	91.59	91.6	900
3/1/2016	2:41 PM	91.66	91.66	91.59	91.59	7100
3/1/2016	2:42 PM	91.75	91.75	91.68	91.68	3971
3/1/2016	2:43 PM	91.86	91.89	91.74	91.75	28010
3/1/2016	2:44 PM	91.95	91.95	91.83	91.8999	13139
3/1/2016	2:45 PM	91.88	91.97	91.83	91.97	31800
3/1/2016	2:46 PM	91.9283	91.94	91.85	91.85	8719
3/1/2016	2:47 PM	92.03	92.05	91.9489	91.95	39081
3/1/2016	2:48 PM	91.96	92.05	91.96	92.04	25434
3/1/2016	2:49 PM	91.97	92.0183	91.96	91.97	4705
3/1/2016	2:50 PM	91.97	91.97	91.9	91.95	22853
3/1/2016	2:51 PM	92.0823	92.2	91.98	91.98	46731
3/1/2016	2:52 PM	92.11	92.17	92.076	92.1	5543
3/1/2016	2:53 PM	92.05	92.14	92.0473	92.129	5700
3/1/2016	2:54 PM	92	92.06	92	92.036	4600
3/1/2016	2:55 PM	92.01	92.02	92	92	1311
3/1/2016	2:56 PM	92.13	92.2	92.02	92.03	18078
3/1/2016	2:57 PM	92.1592	92.19	92.04	92.15	3500
3/1/2016	2:58 PM	92.19	92.29	92.15	92.15	18355
3/1/2016	2:59 PM	92.2501	92.28	92.2001	92.2001	14009
3/1/2016	3:00 PM	92.2848	92.3437	92.27	92.297	17336
3/1/2016	3:01 PM	92.3	92.41	92.27	92.27	7382
3/1/2016	3:02 PM	92.42	92.44	92.29	92.29	10262
3/1/2016	3:03 PM	92.44	92.45	92.3701	92.43	10455
3/1/2016	3:04 PM	92.3689	92.45	92.3	92.45	13195
3/1/2016	3:05 PM	92.43	92.43	92.31	92.32	3454
3/1/2016	3:06 PM	92.45	92.49	92.41	92.438	32679
3/1/2016	3:07 PM	92.42	92.4378	92.38	92.4378	2100
3/1/2016	3:08 PM	92.46	92.5	92.45	92.46	17556
3/1/2016	3:09 PM	92.55	92.55	92.4801	92.486	15245
3/1/2016	3:10 PM	92.49	92.59	92.49	92.57	9608
3/1/2016	3:11 PM	92.46	92.57	92.41	92.524	23441
3/1/2016	3:12 PM	92.42	92.51	92.42	92.47	11130
3/1/2016	3:13 PM	92.3247	92.42	92.32	92.42	10260
3/1/2016	3:14 PM	92.38	92.3853	92.33	92.33	4030
3/1/2016	3:15 PM	92.33	92.3801	92.32	92.38	5300
3/1/2016	3:16 PM	92.249	92.35	92.23	92.34	5600
3/1/2016	3:17 PM	92.3319	92.3399	92.25	92.25	5954
3/1/2016	3:18 PM	92.36	92.39	92.32	92.3307	7200
3/1/2016	3:19 PM	92.28	92.38	92.27	92.38	3600
3/1/2016	3:20 PM	92.27	92.3	92.25	92.3	1919
3/1/2016	3:21 PM	92.15	92.27	92.12	92.25	27312
3/1/2016	3:22 PM	92.16	92.2	92.15	92.16	17313
3/1/2016	3:23 PM	92.2	92.2	92.14	92.15	24640
3/1/2016	3:24 PM	92.13	92.23	92.1201	92.23	29703
3/1/2016	3:25 PM	92.0976	92.16	92.0976	92.15	4461
3/1/2016	3:26 PM	92.0533	92.1	92.0501	92.1	6092
3/1/2016	3:27 PM	92.17	92.17	92.072	92.08	6563
3/1/2016	3:28 PM	92.25	92.29	92.1699	92.1699	14566
3/1/2016	3:29 PM	92.17	92.276	92.17	92.276	14849
3/1/2016	3:30 PM	92.2	92.257	92.18	92.19	1750
3/1/2016	3:31 PM	92.08	92.22	92.053	92.201	13048
3/1/2016	3:32 PM	92.1	92.15	92.08	92.09	8761
3/1/2016	3:33 PM	92.07	92.12	92.0611	92.12	11050
3/1/2016	3:34 PM	92.05	92.15	92.02	92.06	5858
3/1/2016	3:35 PM	92.05	92.08	91.9973	92.08	9132
3/1/2016	3:36 PM	92	92.1114	91.995	92.09	11600
3/1/2016	3:37 PM	92	92.05	91.977	92.02	6400
3/1/2016	3:38 PM	92.02	92.04	91.97	92.04	16555
3/1/2016	3:39 PM	91.99	92.05	91.99	92.02	2720
3/1/2016	3:40 PM	91.89	91.9999	91.87	91.98	9923
3/1/2016	3:41 PM	91.8	91.88	91.79	91.87	10564
3/1/2016	3:42 PM	91.8299	91.8299	91.771	91.81	3938
3/1/2016	3:43 PM	91.938	91.938	91.79	91.83	10212
3/1/2016	3:44 PM	91.99	92.04	91.97	91.97	7700
3/1/2016	3:45 PM	91.9874	92.04	91.95	92.02	14797
3/1/2016	3:46 PM	92.048	92.048	91.98	91.98	3221
3/1/2016	3:47 PM	92.07	92.09	92.017	92.05	8105
3/1/2016	3:48 PM	92.0099	92.06	91.982	92.05	8614
3/1/2016	3:49 PM	91.841	92.04	91.841	92.03	23541
3/1/2016	3:50 PM	92	92	91.821	91.821	6716
3/1/2016	3:51 PM	92.01	92.06	91.93	91.97	8493
3/1/2016	3:52 PM	92.0889	92.1199	92.05	92.06	4712
3/1/2016	3:53 PM	92.15	92.17	92.07	92.09	8478
3/1/2016	3:54 PM	92.158	92.186	92.14	92.17	29277
3/1/2016	3:55 PM	92.21	92.24	92.139	92.17	38932
3/1/2016	3:56 PM	92.31	92.31	92.1853	92.202	10993
3/1/2016	3:57 PM	92.27	92.32	92.23	92.32	17827
3/1/2016	3:58 PM	92.47	92.47	92.28	92.28	21944
3/1/2016	3:59 PM	92.51	92.5268	92.39	92.45	30156
3/1/2016	4:00 PM	92.75	92.75	92.74	92.74	9790
3/2/2016	9:31 AM	92.22	92.46	92.18	92.46	16864
3/2/2016	9:32 AM	92.47	92.5	92.25	92.28	13646
3/2/2016	9:33 AM	92.3736	92.66	92.36	92.48	44173
3/2/2016	9:34 AM	92.62	92.68	92.35	92.35	11928
3/2/2016	9:35 AM	92.42	92.72	92.41	92.62	38374
3/2/2016	9:36 AM	92.7	92.7	92.35	92.38	28889
3/2/2016	9:37 AM	92.7099	92.77	92.5501	92.66	30386
3/2/2016	9:38 AM	92.5	92.86	92.5	92.6775	24337
3/2/2016	9:39 AM	92.142	92.56	92.08	92.45	39506
3/2/2016	9:40 AM	92.38	92.38	92.12	92.16	19018
3/2/2016	9:41 AM	92.54	92.55	92.3	92.39	15334
3/2/2016	9:42 AM	92.34	92.62	92.34	92.54	27613
3/2/2016	9:43 AM	92.4304	92.49	92.37	92.475	4203
3/2/2016	9:44 AM	92.6	92.6	92.34	92.5	9131
3/2/2016	9:45 AM	92.47	92.58	92.4	92.541	6450
3/2/2016	9:46 AM	92.55	92.55	92.38	92.478	9750
3/2/2016	9:47 AM	92.2435	92.5499	92.16	92.52	13160
3/2/2016	9:48 AM	92.4	92.47	92.16	92.2	12465
3/2/2016	9:49 AM	92.3025	92.48	92.29	92.39	8303
3/2/2016	9:50 AM	92.18	92.356	92.14	92.356	7068
3/2/2016	9:51 AM	91.95	92.15	91.95	92.13	12781
3/2/2016	9:52 AM	91.6799	91.958	91.66	91.946	43736
3/2/2016	9:53 AM	91.76	91.805	91.6	91.64	29185
3/2/2016	9:54 AM	91.84	91.85	91.69	91.79	28202
3/2/2016	9:55 AM	91.6601	91.86	91.65	91.86	23383
3/2/2016	9:56 AM	91.46	91.82	91.46	91.6712	18314
3/2/2016	9:57 AM	91.6	91.7696	91.46	91.51	31505
3/2/2016	9:58 AM	91.73	91.7864	91.6088	91.6088	10030
3/2/2016	9:59 AM	91.97	92.04	91.7	91.7636	14393
3/2/2016	10:00 AM	91.93	92.06	91.9	91.999	19818
3/2/2016	10:01 AM	92.01	92.04	91.85	91.93	17563
3/2/2016	10:02 AM	92.153	92.22	92	92.01	6793
3/2/2016	10:03 AM	92.12	92.23	92.0788	92.18	17979
3/2/2016	10:04 AM	91.85	92.1099	91.85	92.08	11020
3/2/2016	10:05 AM	91.9795	92.04	91.89	91.9	10055
3/2/2016	10:06 AM	92.0095	92.09	91.98	92.03	8050
3/2/2016	10:07 AM	92.44	92.4855	92.0299	92.03	24805
3/2/2016	10:08 AM	92.4	92.52	92.31	92.51	20720
3/2/2016	10:09 AM	92.52	92.6	92.3503	92.41	31872
3/2/2016	10:10 AM	92.458	92.55	92.43	92.5299	16017
3/2/2016	10:11 AM	92.3011	92.47	92.25	92.45	11807
3/2/2016	10:12 AM	92.61	92.65	92.31	92.32	20413
3/2/2016	10:13 AM	92.61	92.67	92.4795	92.54	12001
3/2/2016	10:14 AM	92.76	92.83	92.44	92.59	30667
3/2/2016	10:15 AM	92.8	92.88	92.74	92.784	9487
3/2/2016	10:16 AM	92.8868	92.949	92.74	92.84	8650
3/2/2016	10:17 AM	92.6178	92.8848	92.613	92.8848	8343
3/2/2016	10:18 AM	92.74	92.74	92.6	92.61	31764
3/2/2016	10:19 AM	92.53	92.82	92.52	92.76	6519
3/2/2016	10:20 AM	92.788	92.8	92.5145	92.54	27764
3/2/2016	10:21 AM	92.64	92.79	92.6	92.79	7000
3/2/2016	10:22 AM	92.51	92.63	92.51	92.62	10375
3/2/2016	10:23 AM	92.46	92.56	92.4111	92.449	12323
3/2/2016	10:24 AM	92.3736	92.5	92.37	92.42	3450
3/2/2016	10:25 AM	92.2914	92.45	92.2914	92.36	4708
3/2/2016	10:26 AM	92.29	92.36	92.2601	92.3	10298
3/2/2016	10:27 AM	92.326	92.34	92.26	92.3	3900
3/2/2016	10:28 AM	92.3899	92.4099	92.28	92.28	5438
3/2/2016	10:29 AM	92.37	92.42	92.35	92.35	9496
3/2/2016	10:30 AM	92.17	92.42	92.08	92.34	18446
3/2/2016	10:31 AM	92.1133	92.22	91.7	92.15	31699
3/2/2016	10:32 AM	91.854	92.0799	91.77	92.07	22084
3/2/2016	10:33 AM	91.874	91.91	91.64	91.842	15316
3/2/2016	10:34 AM	92.1199	92.2	91.9	91.93	19463
3/2/2016	10:35 AM	92.18	92.2685	92.11	92.11	10789
3/2/2016	10:36 AM	92.15	92.27	92.1	92.198	10200
3/2/2016	10:37 AM	91.935	92.31	91.935	92.275	1900
3/2/2016	10:38 AM	91.8	92.07	91.8	92.07	7043
3/2/2016	10:39 AM	91.71	91.91	91.68	91.802	9880
3/2/2016	10:40 AM	91.6	91.67	91.56	91.67	4435
3/2/2016	10:41 AM	91.6122	91.69	91.5	91.5899	25807
3/2/2016	10:42 AM	91.33	91.63	91.2701	91.61	15705
3/2/2016	10:43 AM	91.35	91.45	91.2911	91.3	14463
3/2/2016	10:44 AM	91.54	91.59	91.33	91.35	20549
3/2/2016	10:45 AM	91.61	91.71	91.515	91.515	16787
3/2/2016	10:46 AM	91.76	91.76	91.5989	91.5989	3494
3/2/2016	10:47 AM	91.6	91.758	91.57	91.724	6750
3/2/2016	10:48 AM	91.59	91.6769	91.59	91.6	815
3/2/2016	10:49 AM	91.62	91.64	91.54	91.61	6796
3/2/2016	10:50 AM	91.8	91.82	91.5601	91.6	4539
3/2/2016	10:51 AM	91.66	91.66	91.624	91.64	1733
3/2/2016	10:52 AM	91.609	91.646	91.48	91.646	4110
3/2/2016	10:53 AM	91.64	91.76	91.62	91.64	17676
3/2/2016	10:54 AM	91.6846	91.76	91.63	91.64	10554
3/2/2016	10:55 AM	91.77	91.84	91.68	91.71	21087
3/2/2016	10:56 AM	92.0639	92.1001	91.75	91.75	14867
3/2/2016	10:57 AM	91.9095	92.056	91.8801	92.056	11700
3/2/2016	10:58 AM	92.126	92.19	91.9095	91.91	15796
3/2/2016	10:59 AM	92.15	92.2	92.07	92.1	24369
3/2/2016	11:00 AM	92.19	92.26	92.14	92.19	20841
3/2/2016	11:01 AM	91.99	92.21	91.99	92.21	9651
3/2/2016	11:02 AM	92.24	92.24	92	92.02	13381
3/2/2016	11:03 AM	92.22	92.24	92.07	92.16	6753
3/2/2016	11:04 AM	92.4	92.46	92.21	92.24	32177
3/2/2016	11:05 AM	92.42	92.57	92.36	92.39	15880
3/2/2016	11:06 AM	92.5427	92.56	92.38	92.44	31451
3/2/2016	11:07 AM	92.6	92.64	92.53	92.56	10773
3/2/2016	11:08 AM	92.5	92.6069	92.4601	92.6069	15559
3/2/2016	11:09 AM	92.5239	92.54	92.46	92.528	9451
3/2/2016	11:10 AM	92.3775	92.54	92.3601	92.5299	20431
3/2/2016	11:11 AM	92.52	92.55	92.42	92.43	8008
3/2/2016	11:12 AM	92.27	92.49	92.27	92.49	15409
3/2/2016	11:13 AM	92.39	92.43	92.18	92.35	20946
3/2/2016	11:14 AM	92.09	92.2513	92.09	92.24	3200
3/2/2016	11:15 AM	92.11	92.18	92.0701	92.14	5750
3/2/2016	11:16 AM	92.14	92.2	92.14	92.2	1681
3/2/2016	11:17 AM	92.0723	92.18	92.0723	92.148	4650
3/2/2016	11:18 AM	91.9	92.08	91.86	92.075	16073
3/2/2016	11:19 AM	91.77	91.93	91.74	91.92	11419
3/2/2016	11:20 AM	91.704	91.8475	91.7	91.74	4530
3/2/2016	11:21 AM	91.66	91.8058	91.65	91.7299	4304
3/2/2016	11:22 AM	91.6199	91.69	91.5385	91.69	11201
3/2/2016	11:23 AM	91.5355	91.59	91.505	91.56	2045
3/2/2016	11:24 AM	91.59	91.6	91.5	91.53	3388
3/2/2016	11:25 AM	91.56	91.63	91.55	91.5895	5645
3/2/2016	11:26 AM	91.3601	91.55	91.3601	91.55	11372
3/2/2016	11:27 AM	91.4755	91.49	91.3701	91.3701	5159
3/2/2016	11:28 AM	91.43	91.491	91.41	91.491	3648
3/2/2016	11:29 AM	91.59	91.62	91.52	91.52	14569
3/2/2016	11:30 AM	91.68	91.68	91.57	91.58	16098
3/2/2016	11:31 AM	91.91	91.91	91.69	91.69	16877
3/2/2016	11:32 AM	91.87	91.9	91.79	91.89	7687
3/2/2016	11:33 AM	91.66	91.95	91.66	91.91	16599
3/2/2016	11:34 AM	91.445	91.7	91.445	91.6366	12156
3/2/2016	11:35 AM	91.58	91.68	91.5	91.5	6800
3/2/2016	11:36 AM	91.54	91.57	91.475	91.55	11456
3/2/2016	11:37 AM	91.46	91.52	91.46	91.52	3831
3/2/2016	11:38 AM	91.47	91.49	91.36	91.45	19742
3/2/2016	11:39 AM	91.53	91.61	91.43	91.48	18068
3/2/2016	11:40 AM	91.63	91.657	91.49	91.49	4800
3/2/2016	11:41 AM	91.51	91.541	91.48	91.541	2945
3/2/2016	11:42 AM	91.55	91.62	91.46	91.5387	9700
3/2/2016	11:43 AM	91.52	91.63	91.48	91.58	5900
3/2/2016	11:44 AM	91.56	91.63	91.5	91.55	8066
3/2/2016	11:45 AM	91.73	91.73	91.67	91.67	2900
3/2/2016	11:46 AM	91.63	91.75	91.63	91.714	8528
3/2/2016	11:47 AM	91.4372	91.55	91.39	91.55	12477
3/2/2016	11:48 AM	91.48	91.48	91.42	91.433	1580
3/2/2016	11:49 AM	91.5428	91.55	91.37	91.44	13926
3/2/2016	11:50 AM	91.62	91.66	91.53	91.53	3682
3/2/2016	11:51 AM	91.58	91.62	91.54	91.54	2627
3/2/2016	11:52 AM	91.61	91.66	91.6	91.6	2300
3/2/2016	11:53 AM	91.42	91.4697	91.38	91.4697	1200
3/2/2016	11:54 AM	91.51	91.55	91.41	91.43	4500
3/2/2016	11:55 AM	91.34	91.48	91.31	91.43	4350
3/2/2016	11:56 AM	91.43	91.43	91.3666	91.4	4200
3/2/2016	11:57 AM	91.3	91.48	91.3	91.48	1800
3/2/2016	11:58 AM	91.15	91.33	91.15	91.29	9245
3/2/2016	11:59 AM	90.95	91.18	90.93	91.17	36248
3/2/2016	12:00 PM	90.97	91.01	90.91	90.956	6800
3/2/2016	12:01 PM	90.9	90.94	90.8	90.94	11871
3/2/2016	12:02 PM	90.95	91	90.84	90.86	6870
3/2/2016	12:03 PM	90.9	91.02	90.8501	90.98	5150
3/2/2016	12:04 PM	90.91	90.96	90.88	90.91	3850
3/2/2016	12:05 PM	90.83	90.88	90.78	90.88	4204
3/2/2016	12:06 PM	90.9	90.9	90.772	90.8101	16182
3/2/2016	12:07 PM	90.7395	90.8799	90.7395	90.8799	13599
3/2/2016	12:08 PM	90.84	90.89	90.73	90.755	34810
3/2/2016	12:09 PM	91.04	91.04	90.9	90.9	3674
3/2/2016	12:10 PM	91.03	91.069	90.97	91.0397	14666
3/2/2016	12:11 PM	91.0648	91.0648	91.0199	91.0199	1400
3/2/2016	12:12 PM	91.06	91.07	91.02	91.05	1900
3/2/2016	12:13 PM	91.166	91.19	91	91.01	10986
3/2/2016	12:14 PM	91.15	91.16	91.1001	91.158	3523
3/2/2016	12:15 PM	91.0889	91.16	91.0584	91.15	5000
3/2/2016	12:16 PM	91.12	91.2	91.0601	91.0601	5863
3/2/2016	12:17 PM	91.09	91.1099	91.04	91.1099	1285
3/2/2016	12:18 PM	90.99	91.06	90.99	91.02	18297
3/2/2016	12:19 PM	91.04	91.0756	90.96	91	6167
3/2/2016	12:20 PM	91.08	91.12	91.02	91.03	4500
3/2/2016	12:22 PM	91.24	91.2564	91.22	91.22	3002
3/2/2016	12:23 PM	91.04	91.2201	91.03	91.2201	3400
3/2/2016	12:24 PM	91.07	91.12	91.04	91.04	1511
3/2/2016	12:25 PM	90.985	91.0604	90.96	91.0604	9573
3/2/2016	12:26 PM	91.05	91.05	90.93	90.97	2800
3/2/2016	12:27 PM	91.03	91.09	91.03	91.09	800
3/2/2016	12:28 PM	90.96	91.07	90.96	91.06	1650
3/2/2016	12:29 PM	91.01	91.01	90.95	90.95	2600
3/2/2016	12:30 PM	90.978	91.06	90.94	90.94	6150
3/2/2016	12:31 PM	90.91	90.99	90.91	90.99	2100
3/2/2016	12:32 PM	90.88	90.95	90.88	90.91	2312
3/2/2016	12:33 PM	90.96	91.01	90.88	90.88	2900
3/2/2016	12:34 PM	91.02	91.02	90.95	90.95	6007
3/2/2016	12:35 PM	90.9647	90.98	90.95	90.98	12844
3/2/2016	12:36 PM	91.0301	91.057	90.9799	90.9799	7503
3/2/2016	12:37 PM	91.15	91.15	91.0572	91.07	5011
3/2/2016	12:38 PM	91.32	91.32	91.08	91.11	7283
3/2/2016	12:39 PM	91.373	91.41	91.31	91.32	7650
3/2/2016	12:40 PM	91.3399	91.43	91.32	91.43	5358
3/2/2016	12:41 PM	91.35	91.35	91.3225	91.35	1900
3/2/2016	12:42 PM	91.53	91.55	91.4	91.4	23100
3/2/2016	12:43 PM	91.47	91.53	91.4603	91.53	11870
3/2/2016	12:44 PM	91.45	91.51	91.44	91.48	3264
3/2/2016	12:45 PM	91.417	91.49	91.39	91.4701	3874
3/2/2016	12:46 PM	91.37	91.45	91.37	91.45	2343
3/2/2016	12:47 PM	91.3114	91.4	91.3114	91.4	7519
3/2/2016	12:48 PM	91.39	91.39	91.25	91.31	9525
3/2/2016	12:49 PM	91.49	91.56	91.45	91.53	5699
3/2/2016	12:50 PM	91.4	91.5	91.4	91.48	3708
3/2/2016	12:51 PM	91.41	91.5	91.41	91.445	4000
3/2/2016	12:52 PM	91.32	91.44	91.32	91.43	2390
3/2/2016	12:53 PM	91.39	91.39	91.39	91.39	1057
3/2/2016	12:54 PM	91.37	91.4	91.3	91.4	800
3/2/2016	12:55 PM	91.38	91.49	91.38	91.41	2100
3/2/2016	12:56 PM	91.3324	91.38	91.32	91.38	1233
3/2/2016	12:57 PM	91.5	91.5	91.4133	91.42	12545
3/2/2016	12:58 PM	91.4499	91.45	91.42	91.4384	2800
3/2/2016	12:59 PM	91.45	91.5	91.45	91.5	900
3/2/2016	1:00 PM	91.5882	91.5997	91.4301	91.4301	7290
3/2/2016	1:01 PM	91.47	91.6	91.47	91.5597	7829
3/2/2016	1:02 PM	91.56	91.59	91.5589	91.57	1100
3/2/2016	1:03 PM	91.59	91.63	91.58	91.58	4501
3/2/2016	1:04 PM	91.41	91.59	91.4	91.59	3100
3/2/2016	1:05 PM	91.33	91.43	91.33	91.43	8135
3/2/2016	1:06 PM	91.28	91.4041	91.28	91.4041	1600
3/2/2016	1:07 PM	91.38	91.4	91.31	91.31	3400
3/2/2016	1:08 PM	91.39	91.42	91.32	91.35	21300
3/2/2016	1:09 PM	91.55	91.57	91.4599	91.46	22138
3/2/2016	1:10 PM	91.5343	91.5343	91.5343	91.5343	395
3/2/2016	1:11 PM	91.453	91.53	91.39	91.53	3100
3/2/2016	1:12 PM	91.44	91.51	91.44	91.51	2400
3/2/2016	1:13 PM	91.47	91.48	91.39	91.48	6800
3/2/2016	1:14 PM	91.5986	91.62	91.49	91.49	1380
3/2/2016	1:15 PM	91.66	91.7	91.54	91.54	5280
3/2/2016	1:16 PM	91.648	91.678	91.6204	91.678	5900
3/2/2016	1:17 PM	91.62	91.66	91.6	91.66	1020
3/2/2016	1:18 PM	91.66	91.66	91.59	91.59	1600
3/2/2016	1:19 PM	91.6	91.69	91.6	91.6781	4755
3/2/2016	1:20 PM	91.63	91.63	91.56	91.63	1400
3/2/2016	1:21 PM	91.52	91.6	91.47	91.6	4800
3/2/2016	1:22 PM	91.44	91.53	91.44	91.5	3800
3/2/2016	1:23 PM	91.5	91.5	91.42	91.46	8805
3/2/2016	1:24 PM	91.27	91.49	91.22	91.49	6252
3/2/2016	1:25 PM	91.48	91.55	91.29	91.29	4726
3/2/2016	1:26 PM	91.66	91.66	91.56	91.56	2085
3/2/2016	1:27 PM	91.67	91.7	91.632	91.7	2233
3/2/2016	1:28 PM	91.74	91.77	91.71	91.77	2300
3/2/2016	1:29 PM	91.735	91.77	91.7311	91.7311	1684
3/2/2016	1:30 PM	91.7442	91.8	91.72	91.75	2462
3/2/2016	1:31 PM	91.65	91.74	91.62	91.71	3589
3/2/2016	1:32 PM	91.7753	91.78	91.72	91.78	4900
3/2/2016	1:33 PM	91.66	91.74	91.66	91.7399	2400
3/2/2016	1:34 PM	91.77	91.8089	91.676	91.707	1550
3/2/2016	1:35 PM	91.68	91.779	91.68	91.77	3125
3/2/2016	1:36 PM	91.61	91.69	91.61	91.67	4900
3/2/2016	1:37 PM	91.59	91.637	91.5	91.53	4271
3/2/2016	1:38 PM	91.61	91.72	91.6	91.71	4630
3/2/2016	1:39 PM	91.62	91.62	91.6	91.6	208
3/2/2016	1:40 PM	91.58	91.64	91.58	91.64	500
3/2/2016	1:41 PM	91.74	91.74	91.66	91.66	2300
3/2/2016	1:42 PM	91.8	91.81	91.7245	91.7245	2790
3/2/2016	1:43 PM	91.77	91.8082	91.76	91.798	4035
3/2/2016	1:44 PM	91.81	91.81	91.7699	91.78	2352
3/2/2016	1:45 PM	91.7901	91.815	91.79	91.81	2108
3/2/2016	1:46 PM	91.798	91.8448	91.71	91.8448	5400
3/2/2016	1:47 PM	91.78	91.83	91.78	91.83	1350
3/2/2016	1:48 PM	91.88	91.9	91.82	91.82	2209
3/2/2016	1:49 PM	91.85	91.91	91.8	91.83	4963
3/2/2016	1:50 PM	91.7867	91.83	91.7738	91.82	4008
3/2/2016	1:51 PM	91.7899	91.8	91.75	91.8	4435
3/2/2016	1:52 PM	91.77	91.77	91.722	91.73	2200
3/2/2016	1:53 PM	91.7	91.75	91.69	91.74	6994
3/2/2016	1:54 PM	91.73	91.73	91.68	91.71	2000
3/2/2016	1:55 PM	91.83	91.83	91.71	91.71	2430
3/2/2016	1:56 PM	91.682	91.8086	91.682	91.8086	2695
3/2/2016	1:57 PM	91.59	91.6803	91.56	91.6803	4099
3/2/2016	1:58 PM	91.2	91.57	91.2	91.5576	25361
3/2/2016	1:59 PM	91.2	91.25	91.16	91.207	3000
3/2/2016	2:00 PM	91.1327	91.23	91.1135	91.23	4450
3/2/2016	2:01 PM	91.29	91.29	91.13	91.1579	6421
3/2/2016	2:02 PM	91.287	91.29	91.25	91.27	4035
3/2/2016	2:03 PM	91.26	91.28	91.22	91.23	2300
3/2/2016	2:04 PM	91.37	91.37	91.31	91.31	4050
3/2/2016	2:05 PM	91.41	91.41	91.32	91.32	1910
3/2/2016	2:06 PM	91.36	91.4199	91.36	91.4199	824
3/2/2016	2:07 PM	91.3699	91.42	91.3699	91.4	4100
3/2/2016	2:08 PM	91.17	91.34	91.13	91.34	1546
3/2/2016	2:09 PM	90.98	91.14	90.922	91.13	20446
3/2/2016	2:10 PM	90.99	91.06	90.95	90.98	11177
3/2/2016	2:11 PM	90.78	90.9	90.71	90.9	20084
3/2/2016	2:12 PM	90.881	90.94	90.75	90.75	30500
3/2/2016	2:13 PM	90.89	90.91	90.8232	90.9	4600
3/2/2016	2:14 PM	91.03	91.1	90.93	90.93	6062
3/2/2016	2:15 PM	90.94	91.03	90.9	91.0201	9872
3/2/2016	2:16 PM	90.97	90.99	90.8701	90.8701	2059
3/2/2016	2:17 PM	90.96	90.96	90.91	90.96	3101
3/2/2016	2:18 PM	90.99	91.09	90.97	90.98	5295
3/2/2016	2:19 PM	90.8284	91.02	90.8284	90.9941	8631
3/2/2016	2:20 PM	90.88	90.918	90.8094	90.8094	4549
3/2/2016	2:21 PM	90.89	90.93	90.88	90.9	1700
3/2/2016	2:22 PM	91.027	91.027	90.88	90.88	7100
3/2/2016	2:23 PM	91.22	91.22	91.02	91.029	11574
3/2/2016	2:24 PM	91.1184	91.22	91.08	91.22	2006
3/2/2016	2:25 PM	91.2	91.2	91.09	91.09	11020
3/2/2016	2:26 PM	91.22	91.28	91.18	91.23	7390
3/2/2016	2:27 PM	91.32	91.33	91.22	91.22	6070
3/2/2016	2:28 PM	91.43	91.43	91.32	91.35	11100
3/2/2016	2:29 PM	91.33	91.51	91.33	91.41	9019
3/2/2016	2:30 PM	91.3	91.36	91.25	91.315	7725
3/2/2016	2:31 PM	91.38	91.38	91.29	91.29	3510
3/2/2016	2:32 PM	91.44	91.497	91.44	91.44	3540
3/2/2016	2:33 PM	91.4	91.55	91.4	91.51	12288
3/2/2016	2:34 PM	91.59	91.6	91.49	91.49	5502
3/2/2016	2:35 PM	91.5616	91.64	91.5339	91.61	9100
3/2/2016	2:36 PM	91.63	91.67	91.583	91.6	8300
3/2/2016	2:37 PM	91.68	91.68	91.63	91.63	9190
3/2/2016	2:38 PM	91.5455	91.68	91.5014	91.68	10570
3/2/2016	2:39 PM	91.7399	91.76	91.553	91.553	11126
3/2/2016	2:40 PM	91.64	91.74	91.64	91.739	7949
3/2/2016	2:41 PM	92.05	92.05	91.77	91.77	18367
3/2/2016	2:42 PM	92	92.1	92	92.06	26525
3/2/2016	2:43 PM	92	92.07	91.9883	92.06	7238
3/2/2016	2:44 PM	91.912	92.01	91.91	91.9701	6890
3/2/2016	2:45 PM	91.966	91.98	91.91	91.9101	6134
3/2/2016	2:46 PM	91.86	92.02	91.82	92	6600
3/2/2016	2:47 PM	91.87	91.9	91.83	91.8775	7048
3/2/2016	2:48 PM	91.87	91.94	91.87	91.91	2890
3/2/2016	2:49 PM	91.9	91.96	91.9	91.94	5258
3/2/2016	2:50 PM	92.0599	92.06	91.96	91.96	3609
3/2/2016	2:51 PM	92.05	92.12	92	92.058	9557
3/2/2016	2:52 PM	92.11	92.169	92.07	92.07	24019
3/2/2016	2:53 PM	92.23	92.34	92.12	92.13	20755
3/2/2016	2:54 PM	92.2152	92.31	92.2152	92.28	27491
3/2/2016	2:55 PM	91.99	92.16	91.99	92.16	8544
3/2/2016	2:56 PM	91.95	92.05	91.95	92.0097	3003
3/2/2016	2:57 PM	92	92.01	91.942	91.9501	6300
3/2/2016	2:58 PM	91.92	92.03	91.9077	92.02	5428
3/2/2016	2:59 PM	91.92	91.98	91.91	91.92	9000
3/2/2016	3:00 PM	92.02	92.02	91.96	92	2531
3/2/2016	3:01 PM	91.9	92.01	91.9	91.95	3701
3/2/2016	3:02 PM	91.91	91.91	91.8801	91.8801	1400
3/2/2016	3:03 PM	91.7	91.81	91.663	91.81	7861
3/2/2016	3:04 PM	91.71	91.78	91.71	91.71	6976
3/2/2016	3:05 PM	91.69	91.72	91.63	91.71	26038
3/2/2016	3:06 PM	91.6	91.74	91.55	91.7	12127
3/2/2016	3:07 PM	91.71	91.77	91.64	91.65	7156
3/2/2016	3:08 PM	91.575	91.7	91.575	91.7	2225
3/2/2016	3:09 PM	91.52	91.58	91.44	91.58	6576
3/2/2016	3:10 PM	91.6706	91.68	91.57	91.57	2800
3/2/2016	3:11 PM	91.74	91.82	91.73	91.73	8600
3/2/2016	3:12 PM	91.85	91.88	91.8	91.8	10542
3/2/2016	3:13 PM	91.9	91.93	91.9	91.93	700
3/2/2016	3:14 PM	92.061	92.07	91.92	91.93	9157
3/2/2016	3:15 PM	92.19	92.23	92.07	92.08	16082
3/2/2016	3:16 PM	92.18	92.264	92.14	92.25	7710
3/2/2016	3:17 PM	92.0983	92.13	92.05	92.13	5503
3/2/2016	3:18 PM	92.1	92.11	92.0577	92.08	5650
3/2/2016	3:19 PM	92.05	92.2	92	92.2	5424
3/2/2016	3:20 PM	91.98	91.98	91.904	91.93	2600
3/2/2016	3:21 PM	91.95	92.0199	91.95	91.977	3746
3/2/2016	3:22 PM	92.15	92.15	91.99	91.99	5012
3/2/2016	3:23 PM	92.27	92.29	92.18	92.18	14019
3/2/2016	3:24 PM	92.4159	92.43	92.27	92.2822	11449
3/2/2016	3:25 PM	92.26	92.3904	92.18	92.3904	12945
3/2/2016	3:26 PM	92.24	92.29	92.13	92.24	24398
3/2/2016	3:27 PM	92.02	92.2596	91.93	92.22	11354
3/2/2016	3:28 PM	92.03	92.11	92	92.08	3072
3/2/2016	3:29 PM	92.01	92.01	91.96	91.9944	3000
3/2/2016	3:30 PM	91.93	92.05	91.93	92.03	2600
3/2/2016	3:31 PM	91.663	91.95	91.65	91.95	28206
3/2/2016	3:32 PM	91.93	91.93	91.66	91.66	14250
3/2/2016	3:33 PM	91.9458	92.08	91.93	91.99	8150
3/2/2016	3:34 PM	92.11	92.15	92.03	92.03	3700
3/2/2016	3:35 PM	92.18	92.2159	92.12	92.12	5468
3/2/2016	3:36 PM	92.19	92.26	92.06	92.17	22650
3/2/2016	3:37 PM	92.133	92.22	92.1	92.22	6430
3/2/2016	3:38 PM	92.11	92.16	92.03	92.16	1600
3/2/2016	3:39 PM	92.047	92.13	92.003	92.13	2538
3/2/2016	3:40 PM	92.06	92.16	92.03	92.04	3448
3/2/2016	3:41 PM	92.15	92.158	92.04	92.05	3361
3/2/2016	3:42 PM	92.21	92.28	92.08	92.1699	18200
3/2/2016	3:43 PM	92.3517	92.38	92.22	92.223	26140
3/2/2016	3:44 PM	92.3222	92.4	92.29	92.38	10019
3/2/2016	3:45 PM	92.35	92.38	92.2996	92.31	10468
3/2/2016	3:46 PM	92.17	92.39	92.141	92.38	11262
3/2/2016	3:47 PM	92.27	92.27	92.2219	92.25	1200
3/2/2016	3:48 PM	92.32	92.41	92.26	92.26	19001
3/2/2016	3:49 PM	92.34	92.34	92.24	92.31	7874
3/2/2016	3:50 PM	92.42	92.42	92.35	92.37	3433
3/2/2016	3:51 PM	92.3	92.467	92.3	92.45	2000
3/2/2016	3:52 PM	92.34	92.34	92.25	92.28	5931
3/2/2016	3:53 PM	92.41	92.47	92.332	92.35	25344
3/2/2016	3:54 PM	92.45	92.45	92.35	92.4	6177
3/2/2016	3:55 PM	92.51	92.52	92.4154	92.4154	9668
3/2/2016	3:56 PM	92.561	92.58	92.46	92.51	10714
3/2/2016	3:57 PM	92.7	92.7	92.57	92.57	13925
3/2/2016	3:58 PM	92.76	92.79	92.68	92.7008	18987
3/2/2016	3:59 PM	92.81	92.85	92.723	92.78	25633
3/2/2016	4:00 PM	92.85	92.9	92.79	92.81	37810
3/3/2016	9:31 AM	92.34	92.6	92.34	92.52	11094
3/3/2016	9:32 AM	92.21	92.392	92.21	92.36	5633
3/3/2016	9:33 AM	92.01	92.17	91.98	92.14	22194
3/3/2016	9:34 AM	92.22	92.23	92.03	92.03	14480
3/3/2016	9:35 AM	92.37	92.39	92.17	92.17	20901
3/3/2016	9:36 AM	92.47	92.514	92.4	92.5	11650
3/3/2016	9:37 AM	92.4073	92.56	92.4	92.45	22891
3/3/2016	9:38 AM	92.57	92.6	92.3	92.34	16437
3/3/2016	9:39 AM	92.36	92.69	92.36	92.63	13500
3/3/2016	9:40 AM	92.21	92.44	92.16	92.35	12901
3/3/2016	9:41 AM	92.33	92.39	92.28	92.3425	7194
3/3/2016	9:42 AM	92.28	92.38	92.25	92.33	10442
3/3/2016	9:43 AM	91.82	92.27	91.72	92.25	42206
3/3/2016	9:44 AM	91.936	91.99	91.81	91.82	10710
3/3/2016	9:45 AM	91.8399	91.9	91.75	91.87	26851
3/3/2016	9:46 AM	91.797	91.85	91.6755	91.7744	10108
3/3/2016	9:47 AM	91.75	91.8225	91.73	91.75	5525
3/3/2016	9:48 AM	91.76	91.8242	91.56	91.7104	12512
3/3/2016	9:49 AM	91.79	92	91.76	91.8088	18517
3/3/2016	9:50 AM	91.9	91.9	91.82	91.82	3400
3/3/2016	9:51 AM	91.9255	91.99	91.84	91.8926	9042
3/3/2016	9:52 AM	91.79	91.96	91.76	91.93	6275
3/3/2016	9:53 AM	91.86	91.94	91.82	91.83	4200
3/3/2016	9:54 AM	91.86	91.9	91.83	91.87	3308
3/3/2016	9:55 AM	91.98	92.0111	91.86	91.8604	6355
3/3/2016	9:56 AM	91.86	91.96	91.8	91.96	5020
3/3/2016	9:57 AM	91.87	91.91	91.72	91.84	9659
3/3/2016	9:58 AM	91.77	91.91	91.738	91.868	2000
3/3/2016	9:59 AM	91.64	91.74	91.51	91.74	20473
3/3/2016	10:00 AM	91.85	91.85	91.6405	91.6512	21260
3/3/2016	10:01 AM	91.724	91.9085	91.6	91.85	22294
3/3/2016	10:02 AM	91.43	91.6327	91.33	91.61	18500
3/3/2016	10:03 AM	91.37	91.56	91.27	91.4488	25233
3/3/2016	10:04 AM	91.53	91.53	91.3	91.384	22469
3/3/2016	10:05 AM	91.8899	91.9127	91.4	91.49	19611
3/3/2016	10:06 AM	92.03	92.0784	91.8301	91.8301	20816
3/3/2016	10:07 AM	91.9	92.05	91.9	92.05	18066
3/3/2016	10:08 AM	91.89	92.03	91.87	91.91	10757
3/3/2016	10:09 AM	91.8782	91.99	91.8782	91.88	5723
3/3/2016	10:10 AM	91.78	91.98	91.7756	91.9092	10913
3/3/2016	10:11 AM	91.85	91.88	91.73	91.73	4010
3/3/2016	10:12 AM	91.69	91.9	91.6278	91.9	11327
3/3/2016	10:13 AM	91.53	91.7	91.53	91.7	7958
3/3/2016	10:14 AM	91.19	91.51	91.17	91.51	17924
3/3/2016	10:15 AM	91.1006	91.1999	91.09	91.12	8225
3/3/2016	10:16 AM	91.08	91.26	91.07	91.0711	25057
3/3/2016	10:17 AM	91.1402	91.27	91.08	91.08	13536
3/3/2016	10:18 AM	91.17	91.21	91.09	91.12	9653
3/3/2016	10:19 AM	91.13	91.197	91.1	91.16	19935
3/3/2016	10:20 AM	91.355	91.365	91.1399	91.15	19088
3/3/2016	10:21 AM	91.25	91.38	91.25	91.37	9628
3/3/2016	10:22 AM	91.31	91.38	91.3	91.34	6654
3/3/2016	10:23 AM	91.294	91.37	91.23	91.27	6786
3/3/2016	10:24 AM	91.25	91.38	91.23	91.38	6771
3/3/2016	10:25 AM	91.1458	91.27	91.12	91.26	8219
3/3/2016	10:26 AM	91	91.2256	91	91.16	17434
3/3/2016	10:27 AM	91.09	91.09	90.95	91	11847
3/3/2016	10:28 AM	91.3957	91.3957	91.108	91.108	19557
3/3/2016	10:29 AM	91.45	91.55	91.32	91.35	19137
3/3/2016	10:30 AM	91.5	91.5	91.42	91.44	15053
3/3/2016	10:31 AM	91.688	91.71	91.55	91.55	19876
3/3/2016	10:32 AM	91.61	91.68	91.54	91.66	9730
3/3/2016	10:33 AM	91.645	91.645	91.56	91.62	13531
3/3/2016	10:34 AM	91.65	91.69	91.61	91.646	5410
3/3/2016	10:35 AM	91.55	91.6577	91.55	91.65	6070
3/3/2016	10:36 AM	91.6	91.64	91.5519	91.6	6900
3/3/2016	10:37 AM	91.5519	91.597	91.52	91.597	6222
3/3/2016	10:38 AM	91.5	91.68	91.5	91.62	4618
3/3/2016	10:39 AM	91.57	91.57	91.474	91.5	5950
3/3/2016	10:40 AM	91.72	91.79	91.5	91.52	24735
3/3/2016	10:41 AM	91.72	91.79	91.72	91.737	5943
3/3/2016	10:42 AM	91.7499	91.81	91.69	91.79	3586
3/3/2016	10:43 AM	91.51	91.7876	91.47	91.76	22744
3/3/2016	10:44 AM	91.61	91.61	91.54	91.54	2250
3/3/2016	10:45 AM	91.48	91.59	91.47	91.57	3100
3/3/2016	10:46 AM	91.6	91.61	91.48	91.5066	1958
3/3/2016	10:47 AM	91.68	91.71	91.59	91.639	8360
3/3/2016	10:48 AM	91.9622	91.97	91.72	91.72	20515
3/3/2016	10:49 AM	91.95	91.98	91.9044	91.96	12320
3/3/2016	10:50 AM	91.8496	91.976	91.82	91.948	17225
3/3/2016	10:51 AM	91.84	91.87	91.78	91.81	2130
3/3/2016	10:52 AM	91.89	91.89	91.71	91.75	12709
3/3/2016	10:53 AM	91.79	91.85	91.776	91.85	3634
3/3/2016	10:54 AM	91.6099	91.73	91.6	91.7	5920
3/3/2016	10:55 AM	91.68	91.69	91.57	91.5988	11100
3/3/2016	10:56 AM	91.77	91.84	91.7325	91.736	9750
3/3/2016	10:57 AM	91.8143	91.821	91.7	91.78	5116
3/3/2016	10:58 AM	91.9	91.92	91.8	91.84	6155
3/3/2016	10:59 AM	91.6808	91.8551	91.68	91.8551	3399
3/3/2016	11:00 AM	91.65	91.68	91.6	91.65	13455
3/3/2016	11:01 AM	91.6612	91.773	91.65	91.677	6393
3/3/2016	11:02 AM	91.6099	91.65	91.59	91.63	2700
3/3/2016	11:03 AM	91.53	91.57	91.5	91.57	13420
3/3/2016	11:04 AM	91.43	91.55	91.42	91.53	17272
3/3/2016	11:05 AM	91.38	91.48	91.38	91.48	4386
3/3/2016	11:06 AM	91.37	91.43	91.32	91.39	7889
3/3/2016	11:07 AM	91.38	91.429	91.34	91.3458	3400
3/3/2016	11:08 AM	91.44	91.46	91.39	91.39	1400
3/3/2016	11:09 AM	91.52	91.55	91.45	91.48	20548
3/3/2016	11:10 AM	91.49	91.59	91.48	91.49	4119
3/3/2016	11:11 AM	91.58	91.64	91.53	91.53	11532
3/3/2016	11:12 AM	91.64	91.66	91.58	91.599	4731
3/3/2016	11:13 AM	91.52	91.61	91.5	91.61	884
3/3/2016	11:14 AM	91.45	91.55	91.45	91.51	4101
3/3/2016	11:15 AM	91.5	91.5	91.42	91.42	2790
3/3/2016	11:16 AM	91.52	91.57	91.48	91.5	7916
3/3/2016	11:17 AM	91.57	91.6	91.5	91.5	1200
3/3/2016	11:18 AM	91.4	91.53	91.4	91.52	3560
3/3/2016	11:19 AM	91.32	91.39	91.3	91.36	7723
3/3/2016	11:20 AM	91.36	91.4	91.34	91.35	8738
3/3/2016	11:21 AM	91.22	91.39	91.21	91.34	12693
3/3/2016	11:22 AM	91.06	91.22	91.06	91.22	9220
3/3/2016	11:23 AM	90.8318	91.0292	90.8318	91.0292	35375
3/3/2016	11:24 AM	90.8535	90.8785	90.76	90.8448	9853
3/3/2016	11:25 AM	90.8	90.86	90.79	90.83	5296
3/3/2016	11:26 AM	90.79	90.89	90.75	90.81	25731
3/3/2016	11:27 AM	90.95	90.989	90.8	90.8	7020
3/3/2016	11:28 AM	90.87	90.945	90.81	90.945	1440
3/3/2016	11:29 AM	90.56	90.84	90.56	90.8275	20102
3/3/2016	11:30 AM	90.58	90.63	90.47	90.5905	18730
3/3/2016	11:31 AM	90.4627	90.57	90.45	90.56	5306
3/3/2016	11:32 AM	90.7163	90.7399	90.44	90.56	15403
3/3/2016	11:33 AM	90.71	90.76	90.63	90.71	12607
3/3/2016	11:34 AM	90.72	90.72	90.64	90.68	8219
3/3/2016	11:35 AM	90.58	90.67	90.58	90.67	4776
3/3/2016	11:36 AM	90.58	90.65	90.58	90.6	7695
3/3/2016	11:37 AM	90.55	90.59	90.44	90.59	7617
3/3/2016	11:38 AM	90.45	90.5	90.37	90.5	28623
3/3/2016	11:39 AM	90.45	90.5	90.39	90.4445	32087
3/3/2016	11:40 AM	90.629	90.63	90.46	90.46	22233
3/3/2016	11:41 AM	90.47	90.6255	90.435	90.6255	28207
3/3/2016	11:42 AM	90.5	90.57	90.4	90.4	27195
3/3/2016	11:43 AM	90.63	90.63	90.5	90.5	47566
3/3/2016	11:44 AM	90.6799	90.7	90.63	90.63	5300
3/3/2016	11:45 AM	90.5999	90.7	90.5884	90.69	4819
3/3/2016	11:46 AM	90.67	90.7	90.5	90.56	7500
3/3/2016	11:47 AM	90.72	90.83	90.68	90.71	33926
3/3/2016	11:48 AM	90.68	90.7092	90.62	90.7092	46545
3/3/2016	11:49 AM	90.74	90.74	90.64	90.69	45404
3/3/2016	11:50 AM	90.8196	90.8196	90.67	90.72	28841
3/3/2016	11:51 AM	90.8884	90.9199	90.83	90.85	10956
3/3/2016	11:52 AM	90.91	90.92	90.9	90.9	2700
3/3/2016	11:53 AM	90.88	90.939	90.819	90.939	5623
3/3/2016	11:54 AM	90.62	90.88	90.62	90.88	16174
3/3/2016	11:55 AM	90.6886	90.71	90.57	90.61	4533
3/3/2016	11:56 AM	90.6	90.74	90.6	90.72	2900
3/3/2016	11:57 AM	90.56	90.68	90.56	90.68	400
3/3/2016	11:58 AM	90.86	90.86	90.71	90.73	2360
3/3/2016	11:59 AM	90.9	90.9	90.9	90.9	100
3/3/2016	12:00 PM	91.0196	91.06	90.96	90.967	41513
3/3/2016	12:01 PM	91.1814	91.22	91.03	91.03	22364
3/3/2016	12:02 PM	90.99	91.17	90.98	91.17	13248
3/3/2016	12:03 PM	91.02	91.05	90.98	91.0255	4100
3/3/2016	12:04 PM	91.06	91.06	90.98	90.99	1843
3/3/2016	12:05 PM	90.94	91.01	90.94	91.01	900
3/3/2016	12:06 PM	90.97	90.98	90.81	90.95	5400
3/3/2016	12:07 PM	91.06	91.06	90.95	90.95	3600
3/3/2016	12:08 PM	91.13	91.18	91.06	91.07	8580
3/3/2016	12:09 PM	91.27	91.29	91.1601	91.1601	15339
3/3/2016	12:10 PM	91.22	91.29	91.22	91.27	7500
3/3/2016	12:11 PM	91.23	91.3	91.2	91.3	6974
3/3/2016	12:12 PM	91.16	91.23	91.13	91.21	5200
3/3/2016	12:13 PM	91.178	91.21	91.178	91.21	886
3/3/2016	12:14 PM	91.16	91.22	91.13	91.18	3700
3/3/2016	12:15 PM	91.04	91.08	91.04	91.06	942
3/3/2016	12:16 PM	91.05	91.1275	91.04	91.1275	23582
3/3/2016	12:17 PM	91.06	91.06	90.97	91.03	23897
3/3/2016	12:18 PM	91	91.08	90.9352	91.08	6106
3/3/2016	12:19 PM	91.005	91.005	90.9	90.97	4000
3/3/2016	12:20 PM	90.986	91.01	90.94	90.976	3500
3/3/2016	12:21 PM	90.76	90.89	90.75	90.88	9150
3/3/2016	12:22 PM	90.96	90.973	90.8	90.8	4700
3/3/2016	12:23 PM	90.94	91.0299	90.94	90.97	2800
3/3/2016	12:24 PM	91.0683	91.08	91	91	10923
3/3/2016	12:25 PM	91.07	91.1254	91.04	91.101	11899
3/3/2016	12:26 PM	90.9	91.07	90.9	91.07	9400
3/3/2016	12:27 PM	91.047	91.05	90.95	90.95	2300
3/3/2016	12:28 PM	90.87	91.0006	90.87	91	8400
3/3/2016	12:29 PM	90.8	90.95	90.8	90.95	3000
3/3/2016	12:30 PM	90.79	90.83	90.79	90.8156	7768
3/3/2016	12:31 PM	90.836	90.86	90.7895	90.7895	3000
3/3/2016	12:32 PM	91.07	91.07	90.8	90.8295	10223
3/3/2016	12:33 PM	90.9195	91.08	90.9	91.08	11835
3/3/2016	12:34 PM	90.94	90.94	90.88	90.93	1500
3/3/2016	12:35 PM	90.9497	90.97	90.9	90.9365	2560
3/3/2016	12:36 PM	90.87	90.96	90.8678	90.96	5500
3/3/2016	12:37 PM	91.04	91.05	90.83	90.85	4836
3/3/2016	12:38 PM	91.08	91.12	91.01	91.0422	14542
3/3/2016	12:39 PM	91.07	91.07	91.04	91.04	239
3/3/2016	12:40 PM	91.13	91.1683	91.066	91.08	8110
3/3/2016	12:41 PM	91.0801	91.1499	91.07	91.145	4000
3/3/2016	12:42 PM	91.17	91.17	91.1	91.1	6485
3/3/2016	12:43 PM	91.13	91.15	91.13	91.14	2278
3/3/2016	12:44 PM	91.0901	91.16	91.09	91.16	13100
3/3/2016	12:45 PM	91.15	91.17	91.114	91.114	4704
3/3/2016	12:46 PM	91.1799	91.18	91.142	91.142	3400
3/3/2016	12:47 PM	91.17	91.2	91.14	91.1501	3083
3/3/2016	12:48 PM	90.94	91.27	90.94	91.16	15349
3/3/2016	12:49 PM	90.8614	90.96	90.852	90.93	11499
3/3/2016	12:50 PM	90.826	90.85	90.7	90.85	13604
3/3/2016	12:51 PM	90.816	90.8295	90.79	90.7995	800
3/3/2016	12:52 PM	90.89	90.89	90.843	90.843	1200
3/3/2016	12:53 PM	90.96	90.96	90.87	90.87	1000
3/3/2016	12:54 PM	90.96	90.98	90.93	90.97	1100
3/3/2016	12:55 PM	91	91.04	91	91	2850
3/3/2016	12:56 PM	90.98	91.01	90.92	91.01	5100
3/3/2016	12:57 PM	90.9601	90.99	90.9601	90.98	1500
3/3/2016	12:58 PM	91.04	91.04	90.99	91.017	1200
3/3/2016	12:59 PM	91	91.03	90.99	91.03	7351
3/3/2016	1:00 PM	91.07	91.09	91.03	91.03	5650
3/3/2016	1:01 PM	91.21	91.2299	91.08	91.1	2410
3/3/2016	1:02 PM	91.2861	91.37	91.25	91.25	9194
3/3/2016	1:03 PM	91.31	91.31	91.27	91.29	6724
3/3/2016	1:04 PM	91.3	91.3396	91.299	91.32	1500
3/3/2016	1:05 PM	91.34	91.349	91.3	91.3	13800
3/3/2016	1:06 PM	91.315	91.35	91.24	91.3398	24275
3/3/2016	1:07 PM	91.31	91.32	91.3	91.3108	800
3/3/2016	1:08 PM	91.31	91.34	91.29	91.34	6490
3/3/2016	1:09 PM	91.36	91.365	91.33	91.335	7200
3/3/2016	1:10 PM	91.44	91.45	91.34	91.3553	7212
3/3/2016	1:11 PM	91.39	91.48	91.38	91.48	9643
3/3/2016	1:12 PM	91.45	91.45	91.34	91.4	15245
3/3/2016	1:13 PM	91.52	91.52	91.45	91.476	21313
3/3/2016	1:14 PM	91.38	91.498	91.37	91.497	9559
3/3/2016	1:15 PM	91.3479	91.39	91.323	91.39	9800
3/3/2016	1:16 PM	91.38	91.4	91.3479	91.3479	2788
3/3/2016	1:17 PM	91.26	91.3101	91.26	91.31	3400
3/3/2016	1:18 PM	91.27	91.28	91.26	91.26	1100
3/3/2016	1:19 PM	91.33	91.33	91.3	91.3	1900
3/3/2016	1:20 PM	91.37	91.37	91.37	91.37	300
3/3/2016	1:21 PM	91.41	91.47	91.4	91.4	10571
3/3/2016	1:22 PM	91.5186	91.55	91.3934	91.3934	12434
3/3/2016	1:23 PM	91.42	91.513	91.42	91.5101	3900
3/3/2016	1:24 PM	91.3099	91.4	91.3099	91.39	6968
3/3/2016	1:25 PM	91.369	91.3889	91.29	91.3	4282
3/3/2016	1:26 PM	91.23	91.37	91.23	91.37	24578
3/3/2016	1:27 PM	91.09	91.25	91.07	91.24	14968
3/3/2016	1:28 PM	91.1	91.14	91.0901	91.13	8200
3/3/2016	1:29 PM	91.17	91.17	91.1197	91.1197	800
3/3/2016	1:30 PM	91.18	91.19	91.1782	91.1782	1000
3/3/2016	1:31 PM	91.33	91.37	91.21	91.21	32616
3/3/2016	1:32 PM	91.4	91.4	91.345	91.36	2300
3/3/2016	1:33 PM	91.41	91.41	91.36	91.3818	18000
3/3/2016	1:34 PM	91.38	91.44	91.34	91.44	2293
3/3/2016	1:35 PM	91.59	91.59	91.4	91.4	53195
3/3/2016	1:36 PM	91.65	91.7	91.58	91.59	28955
3/3/2016	1:37 PM	91.59	91.64	91.57	91.64	4221
3/3/2016	1:38 PM	91.6501	91.6771	91.63	91.6771	4145
3/3/2016	1:39 PM	91.707	91.74	91.65	91.65	5125
3/3/2016	1:40 PM	91.74	91.79	91.7114	91.74	9371
3/3/2016	1:41 PM	91.74	91.77	91.72	91.75	18581
3/3/2016	1:42 PM	91.7001	91.77	91.68	91.77	4763
3/3/2016	1:43 PM	91.65	91.7289	91.65	91.7001	2700
3/3/2016	1:44 PM	91.65	91.69	91.62	91.62	3945
3/3/2016	1:45 PM	91.83	91.83	91.68	91.68	35051
3/3/2016	1:46 PM	91.9	91.95	91.81	91.8209	33770
3/3/2016	1:47 PM	91.894	91.9	91.84	91.9	3196
3/3/2016	1:48 PM	92.01	92.06	91.87	91.89	23424
3/3/2016	1:49 PM	92.01	92.0186	91.97	91.98	5213
3/3/2016	1:50 PM	91.99	92.0372	91.882	92.0372	6777
3/3/2016	1:51 PM	92.04	92.08	92	92	10278
3/3/2016	1:52 PM	92	92.03	91.99	92.03	5080
3/3/2016	1:53 PM	91.82	92	91.82	92	14282
3/3/2016	1:54 PM	91.85	91.9	91.772	91.83	2849
3/3/2016	1:55 PM	91.89	91.9	91.834	91.836	8819
3/3/2016	1:56 PM	91.8201	91.959	91.82	91.9	12518
3/3/2016	1:57 PM	91.8205	91.84	91.783	91.81	5718
3/3/2016	1:58 PM	91.85	91.882	91.83	91.84	5280
3/3/2016	1:59 PM	91.96	91.96	91.87	91.87	3230
3/3/2016	2:00 PM	92	92.002	91.9	91.95	12838
3/3/2016	2:01 PM	92.0013	92.0283	91.92	92	8512
3/3/2016	2:02 PM	91.9399	92.01	91.9105	92.01	4173
3/3/2016	2:03 PM	91.84	91.91	91.82	91.907	4860
3/3/2016	2:04 PM	91.92	91.92	91.77	91.8	8564
3/3/2016	2:05 PM	91.85	91.9399	91.85	91.9399	2905
3/3/2016	2:06 PM	91.68	91.82	91.6501	91.8	16913
3/3/2016	2:07 PM	91.6651	91.69	91.6	91.69	9074
3/3/2016	2:08 PM	91.69	91.75	91.68	91.68	6690
3/3/2016	2:09 PM	91.73	91.75	91.69	91.72	4720
3/3/2016	2:10 PM	91.76	91.81	91.7	91.76	9188
3/3/2016	2:11 PM	91.8389	91.8389	91.69	91.74	2500
3/3/2016	2:12 PM	91.84	91.85	91.81	91.82	13600
3/3/2016	2:13 PM	91.69	91.85	91.69	91.85	1354
3/3/2016	2:14 PM	91.87	91.87	91.76	91.76	3158
3/3/2016	2:15 PM	91.8	91.87	91.79	91.87	4800
3/3/2016	2:16 PM	91.77	91.81	91.75	91.81	1532
3/3/2016	2:17 PM	91.71	91.73	91.7	91.72	1200
3/3/2016	2:18 PM	91.66	91.7	91.66	91.7	8643
3/3/2016	2:19 PM	91.77	91.77	91.67	91.68	11400
3/3/2016	2:20 PM	91.77	91.77	91.76	91.76	400
3/3/2016	2:21 PM	91.82	91.84	91.76	91.76	600
3/3/2016	2:22 PM	91.7801	91.87	91.7801	91.857	1200
3/3/2016	2:23 PM	91.881	91.881	91.7801	91.7948	4100
3/3/2016	2:24 PM	91.97	91.98	91.875	91.89	9512
3/3/2016	2:25 PM	91.96	91.98	91.94	91.96	2211
3/3/2016	2:26 PM	92.11	92.22	91.97	91.97	40188
3/3/2016	2:27 PM	92.01	92.19	91.97	92.13	12270
3/3/2016	2:28 PM	92.05	92.09	92.04	92.08	8700
3/3/2016	2:29 PM	91.93	92.03	91.9	92.03	10646
3/3/2016	2:30 PM	91.91	91.9415	91.91	91.91	3855
3/3/2016	2:31 PM	91.93	91.9425	91.92	91.94	5170
3/3/2016	2:32 PM	91.79	91.94	91.78	91.92	9395
3/3/2016	2:33 PM	91.65	91.79	91.62	91.79	19921
3/3/2016	2:34 PM	91.63	91.7199	91.63	91.69	8732
3/3/2016	2:35 PM	91.77	91.77	91.68	91.68	9800
3/3/2016	2:36 PM	91.83	91.88	91.75	91.76	3650
3/3/2016	2:37 PM	91.84	91.8598	91.83	91.83	1600
3/3/2016	2:38 PM	91.8805	91.92	91.82	91.85	7624
3/3/2016	2:39 PM	91.9289	91.9289	91.84	91.84	2100
3/3/2016	2:40 PM	91.997	91.997	91.8828	91.9099	2340
3/3/2016	2:41 PM	91.91	92	91.91	92	6588
3/3/2016	2:42 PM	91.96	92.037	91.9	91.9	6236
3/3/2016	2:43 PM	91.99	91.99	91.95	91.95	5295
3/3/2016	2:44 PM	92.0377	92.06	91.98	92	30876
3/3/2016	2:45 PM	92.06	92.06	92.012	92.05	1300
3/3/2016	2:46 PM	91.96	92.08	91.94	92.03	48342
3/3/2016	2:47 PM	92	92.04	91.97	92.03	42467
3/3/2016	2:48 PM	92.06	92.1	91.98	92	4119
3/3/2016	2:49 PM	92.08	92.11	92.0673	92.07	3260
3/3/2016	2:50 PM	92.13	92.13	92.07	92.07	4050
3/3/2016	2:51 PM	92.09	92.1697	92.09	92.13	18235
3/3/2016	2:52 PM	92.2	92.22	92.04	92.07	24089
3/3/2016	2:53 PM	92.2	92.21	92.1404	92.2	4425
3/3/2016	2:54 PM	92.25	92.25	92.196	92.24	15429
3/3/2016	2:55 PM	92.17	92.17	92.17	92.17	200
3/3/2016	2:56 PM	92.06	92.17	91.98	92.15	20994
3/3/2016	2:57 PM	92.1	92.11	92.06	92.06	3250
3/3/2016	2:58 PM	92.14	92.16	92.09	92.11	3600
3/3/2016	2:59 PM	92.1	92.15	92.1	92.15	2450
3/3/2016	3:00 PM	92.08	92.08	92.002	92.01	4569
3/3/2016	3:01 PM	92.0885	92.0885	92.0404	92.06	1100
3/3/2016	3:02 PM	92.21	92.24	92.0872	92.0872	4859
3/3/2016	3:03 PM	92.2701	92.35	92.1953	92.1953	25672
3/3/2016	3:04 PM	92.16	92.347	92.15	92.3	6617
3/3/2016	3:05 PM	92.2	92.249	92.14	92.14	11551
3/3/2016	3:06 PM	92.08	92.1855	92.04	92.1855	1921
3/3/2016	3:07 PM	92.0347	92.1	92.0347	92.07	2000
3/3/2016	3:08 PM	92.07	92.07	92.053	92.06	800
3/3/2016	3:09 PM	92.05	92.12	92.05	92.08	3511
3/3/2016	3:10 PM	92	92.03	91.98	92.02	10059
3/3/2016	3:11 PM	91.87	91.97	91.8	91.96	20332
3/3/2016	3:12 PM	91.83	91.88	91.8	91.87	3400
3/3/2016	3:13 PM	91.91	91.97	91.85	91.85	6860
3/3/2016	3:14 PM	91.854	91.89	91.85	91.87	2077
3/3/2016	3:15 PM	91.89	91.93	91.82	91.873	2900
3/3/2016	3:16 PM	91.91	91.91	91.8	91.8	3800
3/3/2016	3:17 PM	91.87	91.89	91.7926	91.89	6319
3/3/2016	3:18 PM	91.78	91.83	91.75	91.83	2817
3/3/2016	3:19 PM	91.85	91.88	91.733	91.81	5220
3/3/2016	3:20 PM	91.76	91.86	91.75	91.86	6232
3/3/2016	3:21 PM	91.69	91.73	91.62	91.68	11406
3/3/2016	3:22 PM	91.72	91.75	91.67	91.69	6677
3/3/2016	3:23 PM	91.84	91.84	91.732	91.732	6776
3/3/2016	3:24 PM	91.74	91.74	91.74	91.74	500
3/3/2016	3:25 PM	91.79	91.84	91.7	91.72	9287
3/3/2016	3:26 PM	91.73	91.77	91.7	91.77	11388
3/3/2016	3:27 PM	91.85	91.89	91.73	91.73	17907
3/3/2016	3:28 PM	91.82	91.86	91.8001	91.86	24400
3/3/2016	3:29 PM	91.8731	91.8799	91.83	91.83	4650
3/3/2016	3:30 PM	91.92	91.92	91.84	91.88	16422
3/3/2016	3:31 PM	91.86	91.925	91.82	91.92	10450
3/3/2016	3:32 PM	91.91	91.97	91.89	91.9	24873
3/3/2016	3:33 PM	91.868	91.92	91.861	91.89	4600
3/3/2016	3:34 PM	92.0486	92.05	91.8548	91.865	8134
3/3/2016	3:35 PM	92.09	92.1	92.03	92.03	9043
3/3/2016	3:36 PM	92.22	92.22	92.08	92.08	6836
3/3/2016	3:37 PM	92.0601	92.22	92.0601	92.21	13010
3/3/2016	3:38 PM	92.15	92.1692	92.07	92.07	1730
3/3/2016	3:39 PM	92.1299	92.25	92.03	92.1927	17203
3/3/2016	3:40 PM	92.08	92.09	92.056	92.06	7747
3/3/2016	3:41 PM	92.25	92.25	92.12	92.12	3650
3/3/2016	3:42 PM	92.2	92.29	92.19	92.29	11450
3/3/2016	3:43 PM	92.27	92.27	92.19	92.19	9208
3/3/2016	3:44 PM	92.21	92.27	92.2	92.25	11550
3/3/2016	3:45 PM	92.27	92.287	92.2	92.2	2208
3/3/2016	3:46 PM	92.29	92.3	92.27	92.29	5210
3/3/2016	3:47 PM	92.29	92.32	92.26	92.28	7563
3/3/2016	3:48 PM	92.3006	92.32	92.23	92.2658	9618
3/3/2016	3:49 PM	92.25	92.33	92.24	92.32	9357
3/3/2016	3:50 PM	92.32	92.35	92.28	92.2829	10502
3/3/2016	3:51 PM	92.32	92.35	92.24	92.32	16092
3/3/2016	3:52 PM	92.22	92.33	92.17	92.27	21107
3/3/2016	3:53 PM	92.24	92.29	92.17	92.2	7306
3/3/2016	3:54 PM	92.23	92.25	92.2	92.25	6411
3/3/2016	3:55 PM	92.25	92.27	92.19	92.2	24104
3/3/2016	3:56 PM	92.22	92.27	92.22	92.26	10140
3/3/2016	3:57 PM	92.1995	92.23	92.19	92.21	4841
3/3/2016	3:58 PM	92.1877	92.19	92.09	92.16	13631
3/3/2016	3:59 PM	92.24	92.25	92.16	92.1714	21324
3/3/2016	4:00 PM	92.33	92.34	92.15	92.22	40614
3/4/2016	9:31 AM	92.7407	92.85	92.69	92.75	18719
3/4/2016	9:32 AM	92.7	92.86	92.69	92.823	7290
3/4/2016	9:33 AM	92.28	92.79	92.28	92.72	24994
3/4/2016	9:34 AM	92.21	92.31	92.051	92.26	22729
3/4/2016	9:35 AM	91.7	92.2	91.67	92.2	44482
3/4/2016	9:36 AM	91.27	91.82	91.27	91.65	34726
3/4/2016	9:37 AM	91.63	91.63	91.26	91.2693	33875
3/4/2016	9:38 AM	91.65	91.69	91.4619	91.65	25855
3/4/2016	9:39 AM	91.6298	91.82	91.4484	91.64	23556
3/4/2016	9:40 AM	91.2645	91.65	91.2645	91.64	26624
3/4/2016	9:41 AM	91.166	91.27	91.04	91.2527	20278
3/4/2016	9:42 AM	91.36	91.38	91.03	91.1	23422
3/4/2016	9:43 AM	91.1	91.38	91.1	91.3406	13836
3/4/2016	9:44 AM	91.2808	91.2808	91.02	91.07	15005
3/4/2016	9:45 AM	91.323	91.33	90.92	91.2545	60779
3/4/2016	9:46 AM	91.195	91.4189	91.195	91.3001	16944
3/4/2016	9:47 AM	91.3601	91.37	91.17	91.25	8061
3/4/2016	9:48 AM	91.4401	91.66	91.3601	91.3945	15703
3/4/2016	9:49 AM	91.6	91.6	91.4676	91.47	4538
3/4/2016	9:50 AM	91.5155	91.61	91.441	91.61	6168
3/4/2016	9:51 AM	91.6	91.64	91.47	91.51	11798
3/4/2016	9:52 AM	91.565	91.7	91.56	91.6	19161
3/4/2016	9:53 AM	91.02	91.57	91	91.555	53372
3/4/2016	9:54 AM	90.96	91.09	90.72	90.98	17796
3/4/2016	9:55 AM	90.82	91.11	90.79	91.1099	7180
3/4/2016	9:56 AM	90.75	90.81	90.63	90.78	40021
3/4/2016	9:57 AM	91.07	91.08	90.71	90.7511	12458
3/4/2016	9:58 AM	91.08	91.16	91.05	91.08	19202
3/4/2016	9:59 AM	90.87	91.03	90.7804	91.03	14451
3/4/2016	10:00 AM	91.18	91.18	90.84	90.85	16377
3/4/2016	10:01 AM	91.25	91.367	91.19	91.19	25638
3/4/2016	10:02 AM	91.18	91.3	91.1	91.2675	10345
3/4/2016	10:03 AM	90.87	91.21	90.83	91.169	18276
3/4/2016	10:04 AM	91.0888	91.09	90.8	90.83	6200
3/4/2016	10:05 AM	90.92	91.12	90.92	91	11534
3/4/2016	10:06 AM	90.7	90.91	90.68	90.91	20856
3/4/2016	10:07 AM	91.33	91.33	90.68	90.7	26981
3/4/2016	10:08 AM	91.25	91.45	91.19	91.36	21039
3/4/2016	10:09 AM	91.3	91.41	91.16	91.35	15348
3/4/2016	10:10 AM	91.31	91.34	91.2	91.33	5207
3/4/2016	10:11 AM	91.08	91.2903	90.96	91.29	23597
3/4/2016	10:12 AM	91.3	91.4	91.15	91.15	21480
3/4/2016	10:13 AM	91.39	91.48	91.33	91.38	9062
3/4/2016	10:14 AM	91.495	91.61	91.43	91.43	13941
3/4/2016	10:15 AM	91.58	91.58	91.445	91.55	6935
3/4/2016	10:16 AM	91.576	91.6518	91.54	91.62	20050
3/4/2016	10:17 AM	91.4795	91.67	91.39	91.6	37480
3/4/2016	10:18 AM	91.44	91.46	91.363	91.43	8202
3/4/2016	10:19 AM	91.49	91.533	91.2301	91.4	19663
3/4/2016	10:20 AM	91.34	91.52	91.3	91.46	9700
3/4/2016	10:21 AM	91.155	91.5	91.12	91.38	14049
3/4/2016	10:22 AM	91.26	91.26	91.072	91.14	6055
3/4/2016	10:23 AM	91.0445	91.248	91.0445	91.2	5644
3/4/2016	10:24 AM	91.032	91.17	91.01	91.11	4954
3/4/2016	10:25 AM	91.07	91.1541	91.04	91.09	4700
3/4/2016	10:26 AM	91.27	91.28	91.03	91.0848	7545
3/4/2016	10:27 AM	91.36	91.52	91.3	91.3	25159
3/4/2016	10:28 AM	91.58	91.58	91.37	91.4	14475
3/4/2016	10:29 AM	91.55	91.6989	91.55	91.56	5500
3/4/2016	10:30 AM	91.43	91.58	91.43	91.566	8796
3/4/2016	10:31 AM	91.63	91.77	91.51	91.51	24804
3/4/2016	10:32 AM	91.566	91.69	91.54	91.69	8960
3/4/2016	10:33 AM	91.45	91.66	91.38	91.6528	18175
3/4/2016	10:34 AM	91.5795	91.63	91.47	91.47	4128
3/4/2016	10:35 AM	91.56	91.62	91.54	91.57	4800
3/4/2016	10:36 AM	91.86	91.88	91.5947	91.6	17150
3/4/2016	10:37 AM	91.96	91.99	91.83	91.8747	10360
3/4/2016	10:38 AM	91.876	91.96	91.83	91.96	14957
3/4/2016	10:39 AM	91.8895	91.91	91.84	91.8648	9488
3/4/2016	10:40 AM	91.9399	91.98	91.85	91.9	9954
3/4/2016	10:41 AM	91.97	92.06	91.94	91.946	10164
3/4/2016	10:42 AM	91.9	92.01	91.88	91.93	17646
3/4/2016	10:43 AM	91.8	91.93	91.71	91.93	29852
3/4/2016	10:44 AM	92.019	92.0299	91.78	91.78	12500
3/4/2016	10:45 AM	92.12	92.19	92	92	15578
3/4/2016	10:46 AM	92.42	92.48	92.13	92.13	38123
3/4/2016	10:47 AM	92.43	92.48	92.36	92.41	12428
3/4/2016	10:48 AM	92.33	92.45	92.3	92.45	6289
3/4/2016	10:49 AM	92.5	92.54	92.36	92.36	14490
3/4/2016	10:50 AM	92.55	92.57	92.47	92.473	13609
3/4/2016	10:51 AM	92.359	92.53	92.359	92.5	7580
3/4/2016	10:52 AM	92.25	92.39	92.23	92.39	5320
3/4/2016	10:53 AM	92.3	92.34	92.25	92.28	7351
3/4/2016	10:54 AM	92.2249	92.32	92.2	92.31	9850
3/4/2016	10:55 AM	92.29	92.35	92.19	92.21	11500
3/4/2016	10:56 AM	92.27	92.3699	92.25	92.3304	12486
3/4/2016	10:57 AM	92.3	92.33	92.2	92.25	7213
3/4/2016	10:58 AM	92.27	92.37	92.25	92.327	10266
3/4/2016	10:59 AM	92.24	92.32	92.24	92.2692	3450
3/4/2016	11:00 AM	92.3	92.3	92.192	92.3	12802
3/4/2016	11:01 AM	92.49	92.5	92.35	92.35	25786
3/4/2016	11:02 AM	92.36	92.637	92.34	92.5	33682
3/4/2016	11:03 AM	92.4	92.47	92.36	92.38	4850
3/4/2016	11:04 AM	92.6	92.6	92.41	92.41	9179
3/4/2016	11:05 AM	92.649	92.74	92.55	92.6174	17755
3/4/2016	11:06 AM	92.81	92.8455	92.65	92.68	25145
3/4/2016	11:07 AM	92.84	92.89	92.7835	92.84	16608
3/4/2016	11:08 AM	92.88	92.88	92.79	92.8606	12965
3/4/2016	11:09 AM	92.8648	92.9	92.84	92.85	6505
3/4/2016	11:10 AM	92.88	92.99	92.86	92.871	18126
3/4/2016	11:11 AM	92.9	93	92.9	92.92	22221
3/4/2016	11:12 AM	92.82	92.89	92.804	92.85	11992
3/4/2016	11:13 AM	92.95	92.96	92.8	92.83	9708
3/4/2016	11:14 AM	93.03	93.125	92.9505	92.9505	22082
3/4/2016	11:15 AM	93.11	93.13	92.987	93.02	6200
3/4/2016	11:16 AM	93.14	93.14	93.0303	93.07	8238
3/4/2016	11:17 AM	93.17	93.18	93.0801	93.1105	19361
3/4/2016	11:18 AM	93.31	93.34	93.1031	93.1705	12301
3/4/2016	11:19 AM	93.28	93.329	93.23	93.31	7427
3/4/2016	11:20 AM	93.52	93.53	93.3069	93.3069	38731
3/4/2016	11:21 AM	93.22	93.507	93.22	93.507	20118
3/4/2016	11:22 AM	93.15	93.26	93.083	93.25	17984
3/4/2016	11:23 AM	93.185	93.2	93.1	93.1655	9750
3/4/2016	11:24 AM	93.0456	93.17	93.0456	93.16	10749
3/4/2016	11:25 AM	93.0913	93.134	92.97	93	18383
3/4/2016	11:26 AM	93.04	93.15	92.933	93.13	32877
3/4/2016	11:27 AM	93.01	93.1	92.9773	93.03	14844
3/4/2016	11:28 AM	92.98	93.03	92.96	93	6000
3/4/2016	11:29 AM	92.93	92.99	92.893	92.99	7052
3/4/2016	11:30 AM	92.93	92.99	92.87	92.98	17119
3/4/2016	11:31 AM	93	93.06	92.91	92.92	10373
3/4/2016	11:32 AM	93.01	93.16	93.01	93.015	7774
3/4/2016	11:33 AM	92.98	93.01	92.92	92.9608	3950
3/4/2016	11:34 AM	92.9215	93.03	92.87	93	7820
3/4/2016	11:35 AM	92.9991	93.08	92.87	92.997	5207
3/4/2016	11:36 AM	93.11	93.1399	92.973	92.973	6511
3/4/2016	11:37 AM	93.04	93.13	93.04	93.1058	13119
3/4/2016	11:38 AM	93.09	93.1	92.981	93.0603	9546
3/4/2016	11:39 AM	92.79	93.0605	92.79	93.06	9626
3/4/2016	11:40 AM	92.73	92.83	92.67	92.82	25597
3/4/2016	11:41 AM	92.53	92.71	92.51	92.71	25147
3/4/2016	11:42 AM	92.5101	92.6499	92.51	92.518	8230
3/4/2016	11:43 AM	92.3901	92.5	92.3308	92.5	19450
3/4/2016	11:44 AM	92.43	92.44	92.3901	92.3901	3999
3/4/2016	11:45 AM	92.52	92.54	92.3802	92.4021	10037
3/4/2016	11:46 AM	92.58	92.5999	92.52	92.537	4650
3/4/2016	11:47 AM	92.54	92.61	92.52	92.6	4819
3/4/2016	11:48 AM	92.59	92.65	92.59	92.6	5200
3/4/2016	11:49 AM	92.63	92.63	92.56	92.56	1204
3/4/2016	11:50 AM	92.51	92.5799	92.47	92.5799	3300
3/4/2016	11:51 AM	92.66	92.68	92.57	92.57	3300
3/4/2016	11:52 AM	92.5979	92.69	92.58	92.678	2600
3/4/2016	11:53 AM	92.56	92.61	92.54	92.61	2150
3/4/2016	11:54 AM	92.524	92.62	92.524	92.54	4000
3/4/2016	11:55 AM	92.7	92.7	92.5265	92.5265	8988
3/4/2016	11:56 AM	92.704	92.75	92.678	92.72	3774
3/4/2016	11:57 AM	92.77	92.82	92.73	92.74	7477
3/4/2016	11:58 AM	92.82	92.85	92.7895	92.8	8150
3/4/2016	11:59 AM	92.9	92.9	92.8301	92.856	3869
3/4/2016	12:00 PM	92.98	93.06	92.97	92.99	23009
3/4/2016	12:01 PM	92.9731	93.09	92.9701	93.01	10428
3/4/2016	12:02 PM	93.01	93.09	93.01	93.08	3821
3/4/2016	12:03 PM	93.13	93.15	93.03	93.03	3019
3/4/2016	12:04 PM	93.05	93.14	93.03	93.14	4700
3/4/2016	12:05 PM	93.12	93.131	93.06	93.06	5303
3/4/2016	12:06 PM	93.1495	93.1495	93.1014	93.12	1823
3/4/2016	12:07 PM	93.15	93.19	93.1	93.15	4350
3/4/2016	12:08 PM	93.03	93.15	93.0228	93.1021	4590
3/4/2016	12:09 PM	92.9814	93.09	92.9739	93.04	7364
3/4/2016	12:10 PM	93.02	93.07	92.9968	92.9968	4735
3/4/2016	12:11 PM	93.1	93.15	93.01	93.0297	6144
3/4/2016	12:12 PM	92.97	93.06	92.97	93.06	8334
3/4/2016	12:13 PM	93.04	93.1	93.01	93.01	2661
3/4/2016	12:14 PM	93.01	93.09	92.98	93.07	3800
3/4/2016	12:15 PM	92.81	92.96	92.79	92.96	24824
3/4/2016	12:16 PM	92.72	92.83	92.71	92.83	7467
3/4/2016	12:17 PM	92.67	92.7627	92.67	92.71	6081
3/4/2016	12:18 PM	92.7027	92.74	92.7	92.73	5700
3/4/2016	12:19 PM	92.72	92.75	92.7	92.7	4400
3/4/2016	12:20 PM	92.7501	92.79	92.74	92.747	1300
3/4/2016	12:21 PM	92.692	92.77	92.62	92.77	8860
3/4/2016	12:22 PM	92.93	92.93	92.73	92.73	4450
3/4/2016	12:23 PM	92.9125	92.9125	92.9125	92.9125	1000
3/4/2016	12:24 PM	92.76	92.83	92.76	92.82	5370
3/4/2016	12:25 PM	92.73	92.81	92.73	92.81	600
3/4/2016	12:26 PM	92.74	92.81	92.73	92.76	3800
3/4/2016	12:27 PM	92.7599	92.81	92.73	92.76	3933
3/4/2016	12:28 PM	92.8	92.83	92.75	92.75	3085
3/4/2016	12:29 PM	92.85	92.8674	92.84	92.84	1220
3/4/2016	12:30 PM	92.83	92.85	92.82	92.85	1340
3/4/2016	12:31 PM	92.9	92.91	92.84	92.8499	5355
3/4/2016	12:32 PM	93	93.04	92.9	92.9	9449
3/4/2016	12:33 PM	92.93	93.02	92.93	93.02	5214
3/4/2016	12:34 PM	92.97	93.04	92.97	92.99	5300
3/4/2016	12:35 PM	92.99	93.0147	92.94	92.94	3200
3/4/2016	12:36 PM	92.95	92.97	92.9149	92.97	970
3/4/2016	12:37 PM	93.041	93.1199	92.97	92.98	14920
3/4/2016	12:38 PM	92.98	93.0399	92.95	93.0296	4412
3/4/2016	12:39 PM	92.96	93.08	92.96	93.05	4400
3/4/2016	12:40 PM	92.9	92.96	92.872	92.96	2300
3/4/2016	12:41 PM	92.98	93.0246	92.94	92.946	2100
3/4/2016	12:42 PM	93	93.06	93	93.05	4650
3/4/2016	12:43 PM	92.99	93.01	92.97	93	1460
3/4/2016	12:44 PM	92.94	93	92.94	92.96	2800
3/4/2016	12:45 PM	92.96	92.974	92.89	92.974	4073
3/4/2016	12:46 PM	93.06	93.06	92.979	92.979	1600
3/4/2016	12:47 PM	92.92	93.02	92.81	93.02	10900
3/4/2016	12:48 PM	92.824	92.8901	92.82	92.8901	15400
3/4/2016	12:49 PM	92.92	92.93	92.8	92.82	14679
3/4/2016	12:50 PM	93.02	93.02	92.99	93	1700
3/4/2016	12:51 PM	93.0789	93.08	92.94	92.98	5419
3/4/2016	12:52 PM	93.11	93.11	93.05	93.06	20301
3/4/2016	12:53 PM	93.32	93.33	93.12	93.12	20490
3/4/2016	12:54 PM	93.45	93.48	93.34	93.35	13504
3/4/2016	12:55 PM	93.35	93.42	93.34	93.42	11950
3/4/2016	12:56 PM	93.325	93.42	93.32	93.36	9321
3/4/2016	12:57 PM	93.35	93.38	93.312	93.312	5395
3/4/2016	12:58 PM	93.33	93.34	93.272	93.34	5024
3/4/2016	12:59 PM	93.32	93.4	93.3	93.37	4272
3/4/2016	1:00 PM	93.35	93.37	93.31	93.34	750
3/4/2016	1:01 PM	93.31	93.4	93.27	93.28	14335
3/4/2016	1:02 PM	93.3701	93.39	93.32	93.32	2599
3/4/2016	1:03 PM	93.35	93.44	93.33	93.33	8650
3/4/2016	1:04 PM	93.33	93.3625	93.3282	93.3625	8955
3/4/2016	1:05 PM	93.3096	93.35	93.3	93.3027	1800
3/4/2016	1:06 PM	93.25	93.272	93.1801	93.272	7292
3/4/2016	1:07 PM	93.11	93.25	93.1	93.22	18250
3/4/2016	1:08 PM	93.19	93.28	93.1527	93.1527	12429
3/4/2016	1:09 PM	93.16	93.16	93.1216	93.16	4469
3/4/2016	1:10 PM	93.11	93.14	93.11	93.1296	1300
3/4/2016	1:11 PM	93.023	93.1	93.0201	93.1	3100
3/4/2016	1:12 PM	93.06	93.06	93.0201	93.04	2796
3/4/2016	1:13 PM	93.05	93.09	93	93.06	12545
3/4/2016	1:14 PM	93.11	93.12	92.9677	93.01	8713
3/4/2016	1:15 PM	93.06	93.15	93.04	93.1	15800
3/4/2016	1:16 PM	93.157	93.158	93.05	93.06	4000
3/4/2016	1:17 PM	93.09	93.13	93.07	93.12	1900
3/4/2016	1:18 PM	93.09	93.13	93.05	93.05	3200
3/4/2016	1:19 PM	93.07	93.13	93.05	93.13	1300
3/4/2016	1:20 PM	93.146	93.146	93.04	93.07	1100
3/4/2016	1:21 PM	93.18	93.18	93.13	93.16	2262
3/4/2016	1:22 PM	93.11	93.2	93.11	93.16	5900
3/4/2016	1:23 PM	93.0614	93.14	93.0614	93.14	1500
3/4/2016	1:24 PM	93.18	93.2175	93.15	93.19	2989
3/4/2016	1:25 PM	93.22	93.24	93.19	93.19	1500
3/4/2016	1:26 PM	93.29	93.3	93.23	93.24	5508
3/4/2016	1:27 PM	93.389	93.389	93.25	93.2984	9484
3/4/2016	1:28 PM	93.29	93.3	93.2096	93.2723	7400
3/4/2016	1:29 PM	93.36	93.36	93.2501	93.27	2048
3/4/2016	1:30 PM	93.39	93.41	93.34	93.34	2640
3/4/2016	1:31 PM	93.34	93.41	93.31	93.41	10942
3/4/2016	1:32 PM	93.36	93.4	93.3468	93.366	9500
3/4/2016	1:33 PM	93.27	93.34	93.26	93.34	5200
3/4/2016	1:34 PM	93.35	93.389	93.2503	93.2503	3800
3/4/2016	1:35 PM	93.39	93.39	93.262	93.36	3108
3/4/2016	1:36 PM	93.38	93.4	93.35	93.3701	4411
3/4/2016	1:37 PM	93.42	93.45	93.38	93.38	8867
3/4/2016	1:38 PM	93.588	93.588	93.43	93.43	10792
3/4/2016	1:39 PM	93.64	93.68	93.56	93.56	12025
3/4/2016	1:40 PM	93.78	93.84	93.63	93.649	25099
3/4/2016	1:41 PM	93.83	93.89	93.71	93.7912	7469
3/4/2016	1:42 PM	93.94	93.94	93.79	93.88	26799
3/4/2016	1:43 PM	93.817	93.92	93.81	93.92	7405
3/4/2016	1:44 PM	93.8723	93.88	93.77	93.8	5197
3/4/2016	1:45 PM	93.89	93.94	93.86	93.8726	4626
3/4/2016	1:46 PM	93.9201	94.06	93.88	93.88	20575
3/4/2016	1:47 PM	93.84	93.9437	93.8101	93.9437	10700
3/4/2016	1:48 PM	93.85	93.88	93.802	93.85	7157
3/4/2016	1:49 PM	93.87	93.92	93.84	93.86	1508
3/4/2016	1:50 PM	93.87	93.89	93.8465	93.89	1240
3/4/2016	1:51 PM	93.89	93.92	93.84	93.87	12620
3/4/2016	1:52 PM	93.89	93.89	93.83	93.8622	3860
3/4/2016	1:53 PM	94.02	94.03	93.88	93.92	9595
3/4/2016	1:54 PM	93.97	94.08	93.97	94.034	16214
3/4/2016	1:55 PM	94.08	94.1	94.0062	94.02	6198
3/4/2016	1:56 PM	94.2	94.2	94.1	94.1	12582
3/4/2016	1:57 PM	94.1123	94.22	94.1015	94.2	14800
3/4/2016	1:58 PM	94.1601	94.23	94.11	94.1292	6166
3/4/2016	1:59 PM	94.1968	94.2618	94.18	94.2	7885
3/4/2016	2:00 PM	94.05	94.18	94.05	94.1699	7825
3/4/2016	2:01 PM	93.93	94.079	93.92	94.079	7084
3/4/2016	2:02 PM	93.9627	93.99	93.9377	93.95	4100
3/4/2016	2:03 PM	94.01	94.01	93.95	93.95	2144
3/4/2016	2:04 PM	93.9899	94	93.94	93.98	11865
3/4/2016	2:05 PM	93.97	94	93.97	93.99	4783
3/4/2016	2:06 PM	94.01	94.07	93.94	93.96	4950
3/4/2016	2:07 PM	94.12	94.14	94	94	8600
3/4/2016	2:08 PM	94.08	94.1217	94.07	94.1	2220
3/4/2016	2:09 PM	93.97	94.04	93.95	94.04	18969
3/4/2016	2:10 PM	93.8601	93.92	93.8601	93.92	4049
3/4/2016	2:11 PM	93.87	93.89	93.84	93.88	6233
3/4/2016	2:12 PM	93.81	93.83	93.78	93.82	17788
3/4/2016	2:13 PM	93.7579	93.78	93.74	93.771	8095
3/4/2016	2:14 PM	93.61	93.7	93.59	93.7	16450
3/4/2016	2:15 PM	93.52	93.64	93.52	93.6	10939
3/4/2016	2:16 PM	93.57	93.58	93.5	93.53	15906
3/4/2016	2:17 PM	93.502	93.58	93.502	93.5756	7021
3/4/2016	2:18 PM	93.4892	93.53	93.4	93.52	31772
3/4/2016	2:19 PM	93.4423	93.5497	93.44	93.49	5332
3/4/2016	2:20 PM	93.29	93.4901	93.29	93.48	19210
3/4/2016	2:21 PM	93.33	93.37	93.27	93.29	2900
3/4/2016	2:22 PM	93.22	93.36	93.18	93.35	25918
3/4/2016	2:23 PM	93.15	93.1964	93.14	93.1964	8710
3/4/2016	2:24 PM	93.12	93.143	93.012	93.143	14010
3/4/2016	2:25 PM	93.15	93.22	93.14	93.15	7578
3/4/2016	2:26 PM	93	93.1235	92.93	93.1	13830
3/4/2016	2:27 PM	92.87	93.01	92.8587	93	12636
3/4/2016	2:28 PM	93.07	93.07	92.9	92.9	3700
3/4/2016	2:29 PM	93.155	93.157	93.03	93.03	11119
3/4/2016	2:30 PM	92.9915	93.149	92.9915	93.13	5623
3/4/2016	2:31 PM	92.93	93	92.9	92.97	8371
3/4/2016	2:32 PM	93.07	93.07	92.96	92.96	15945
3/4/2016	2:33 PM	93.05	93.1383	93.0123	93.0123	7805
3/4/2016	2:34 PM	93.1399	93.1399	93.04	93.0707	6550
3/4/2016	2:35 PM	93.12	93.1399	93.08	93.09	7410
3/4/2016	2:36 PM	92.8917	93.08	92.862	93.08	9952
3/4/2016	2:37 PM	92.8	92.95	92.73	92.95	12076
3/4/2016	2:38 PM	92.9283	92.9283	92.8	92.811	5455
3/4/2016	2:39 PM	92.84	92.95	92.84	92.95	3600
3/4/2016	2:40 PM	92.742	92.8151	92.73	92.8	6972
3/4/2016	2:41 PM	92.6	92.74	92.54	92.74	11906
3/4/2016	2:42 PM	92.43	92.5517	92.43	92.5517	10668
3/4/2016	2:43 PM	92.3201	92.42	92.32	92.42	23390
3/4/2016	2:44 PM	92.38	92.38	92.3245	92.35	4402
3/4/2016	2:45 PM	92.4	92.4499	92.4	92.42	9197
3/4/2016	2:46 PM	92.29	92.4129	92.2	92.4	17084
3/4/2016	2:47 PM	92.2365	92.3	92.16	92.3	11293
3/4/2016	2:48 PM	92.38	92.4	92.27	92.29	8995
3/4/2016	2:49 PM	92.42	92.44	92.37	92.37	8827
3/4/2016	2:50 PM	92.47	92.52	92.37	92.37	5785
3/4/2016	2:51 PM	92.24	92.48	92.24	92.48	4868
3/4/2016	2:52 PM	92.38	92.4	92.31	92.31	14931
3/4/2016	2:53 PM	92.31	92.42	92.18	92.36	23177
3/4/2016	2:54 PM	92.24	92.36	92.24	92.27	10156
3/4/2016	2:55 PM	91.8501	92.17	91.84	92.17	32874
3/4/2016	2:56 PM	91.77	91.86	91.75	91.86	10792
3/4/2016	2:57 PM	91.96	92	91.73	91.76	18765
3/4/2016	2:58 PM	92.06	92.12	91.95	91.95	6180
3/4/2016	2:59 PM	92.03	92.0596	91.93	92.059	5850
3/4/2016	3:00 PM	92.02	92.05	91.86	92.01	7125
3/4/2016	3:01 PM	92	92.034	91.98	92.034	49462
3/4/2016	3:02 PM	92	92.05	91.98	92.01	23569
3/4/2016	3:03 PM	91.99	92.0876	91.96	92.05	4300
3/4/2016	3:04 PM	91.89	91.9599	91.79	91.9	7402
3/4/2016	3:05 PM	91.618	91.79	91.5801	91.78	26742
3/4/2016	3:06 PM	91.805	91.85	91.66	91.67	31197
3/4/2016	3:07 PM	91.89	91.89	91.732	91.77	4683
3/4/2016	3:08 PM	91.8499	91.94	91.823	91.89	24908
3/4/2016	3:09 PM	91.98	91.99	91.84	91.89	1700
3/4/2016	3:10 PM	92.11	92.11	91.98	91.98	10718
3/4/2016	3:11 PM	91.88	92.12	91.88	92.0701	17400
3/4/2016	3:12 PM	91.7028	91.98	91.69	91.899	26009
3/4/2016	3:13 PM	91.83	91.848	91.693	91.7	5800
3/4/2016	3:14 PM	91.81	91.8799	91.75	91.823	8879
3/4/2016	3:15 PM	91.87	91.95	91.73	91.73	4911
3/4/2016	3:16 PM	91.98	92	91.853	91.8799	33102
3/4/2016	3:17 PM	92.05	92.05	91.91	91.92	18823
3/4/2016	3:18 PM	92.2365	92.2365	92.0812	92.1	28993
3/4/2016	3:19 PM	92.38	92.4299	92.25	92.25	46089
3/4/2016	3:20 PM	92.46	92.46	92.36	92.382	25786
3/4/2016	3:21 PM	92.35	92.4803	92.35	92.4803	45291
3/4/2016	3:22 PM	92.34	92.34	92.27	92.32	4871
3/4/2016	3:23 PM	92.35	92.38	92.315	92.3776	2900
3/4/2016	3:24 PM	92.46	92.5379	92.35	92.35	6254
3/4/2016	3:25 PM	92.486	92.5	92.455	92.47	3299
3/4/2016	3:26 PM	92.55	92.68	92.4973	92.4973	16885
3/4/2016	3:27 PM	92.52	92.58	92.5001	92.5605	6847
3/4/2016	3:28 PM	92.44	92.51	92.4	92.5	16135
3/4/2016	3:29 PM	92.6	92.65	92.48	92.48	5503
3/4/2016	3:30 PM	92.58	92.66	92.55	92.6295	2360
3/4/2016	3:31 PM	92.57	92.6	92.5	92.6	7700
3/4/2016	3:32 PM	92.6399	92.64	92.55	92.55	4257
3/4/2016	3:33 PM	92.7589	92.818	92.61	92.61	4850
3/4/2016	3:34 PM	92.66	92.77	92.63	92.76	5058
3/4/2016	3:35 PM	92.4699	92.6299	92.45	92.6299	13094
3/4/2016	3:36 PM	92.55	92.55	92.4	92.51	4500
3/4/2016	3:37 PM	92.425	92.5	92.3608	92.48	19525
3/4/2016	3:38 PM	92.3601	92.4701	92.3601	92.435	9091
3/4/2016	3:39 PM	92.445	92.45	92.31	92.32	5600
3/4/2016	3:40 PM	92.45	92.521	92.45	92.48	9996
3/4/2016	3:41 PM	92.57	92.6	92.43	92.43	4600
3/4/2016	3:42 PM	92.87	92.87	92.56	92.56	15012
3/4/2016	3:43 PM	92.7201	92.82	92.663	92.8	8775
3/4/2016	3:44 PM	92.5	92.75	92.5	92.75	7205
3/4/2016	3:45 PM	92.61	92.63	92.53	92.53	1600
3/4/2016	3:46 PM	92.5608	92.63	92.53	92.6168	2371
3/4/2016	3:47 PM	92.62	92.64	92.5975	92.62	3846
3/4/2016	3:48 PM	92.531	92.66	92.53	92.638	7600
3/4/2016	3:49 PM	92.69	92.75	92.62	92.62	8051
3/4/2016	3:50 PM	92.57	92.73	92.51	92.71	30724
3/4/2016	3:51 PM	92.53	92.64	92.53	92.54	13237
3/4/2016	3:52 PM	92.54	92.5783	92.48	92.49	6935
3/4/2016	3:53 PM	92.5	92.54	92.464	92.54	16328
3/4/2016	3:54 PM	92.4	92.49	92.4	92.4701	10271
3/4/2016	3:55 PM	92.483	92.51	92.4	92.41	15012
3/4/2016	3:56 PM	92.53	92.64	92.5	92.51	20605
3/4/2016	3:57 PM	92.56	92.57	92.49	92.5	13679
3/4/2016	3:58 PM	92.3517	92.52	92.28	92.52	32681
3/4/2016	3:59 PM	92.38	92.43	92.3	92.37	33801
3/4/2016	4:00 PM	92.49	92.5	92.18	92.38	59704
3/7/2016	9:31 AM	90.94	91.042	90.81	91.01	22339
3/7/2016	9:32 AM	91.08	91.08	90.9399	90.9499	5383
3/7/2016	9:33 AM	91.015	91.08	90.94	91.01	17069
3/7/2016	9:34 AM	90.78	90.94	90.7401	90.94	14882
3/7/2016	9:35 AM	90.88	90.909	90.65	90.75	14530
3/7/2016	9:36 AM	91.18	91.18	90.92	90.92	13026
3/7/2016	9:37 AM	90.85	91.11	90.84	91.11	10500
3/7/2016	9:38 AM	90.95	90.97	90.84	90.86	6572
3/7/2016	9:39 AM	91.087	91.1	90.96	90.97	7704
3/7/2016	9:40 AM	91.2566	91.29	90.9825	90.9825	18484
3/7/2016	9:41 AM	91.3598	91.3999	91.28	91.286	18515
3/7/2016	9:42 AM	91.4	91.44	91.29	91.335	17419
3/7/2016	9:43 AM	91.25	91.49	91.25	91.4	20513
3/7/2016	9:44 AM	91.22	91.39	91.16	91.2344	11295
3/7/2016	9:45 AM	91.27	91.44	91.23	91.277	5100
3/7/2016	9:46 AM	91.3099	91.34	91.247	91.247	4900
3/7/2016	9:47 AM	91.37	91.3899	91.28	91.32	9562
3/7/2016	9:48 AM	91.28	91.32	91.202	91.2979	2580
3/7/2016	9:49 AM	91.1984	91.34	91.18	91.31	5620
3/7/2016	9:50 AM	91.16	91.282	91.14	91.21	7160
3/7/2016	9:51 AM	91.01	91.224	91	91.184	9911
3/7/2016	9:52 AM	90.671	91.04	90.65	91.04	15461
3/7/2016	9:53 AM	90.55	90.69	90.43	90.69	85584
3/7/2016	9:54 AM	90.5	90.63	90.4899	90.5112	13110
3/7/2016	9:55 AM	90.42	90.592	90.42	90.5289	14791
3/7/2016	9:56 AM	90.29	90.44	90.2	90.44	26064
3/7/2016	9:57 AM	90.27	90.45	90.22	90.34	14300
3/7/2016	9:58 AM	90.17	90.34	90.09	90.268	20514
3/7/2016	9:59 AM	90.23	90.385	90.09	90.1	9301
3/7/2016	10:00 AM	90.11	90.29	90.11	90.25	7403
3/7/2016	10:01 AM	89.93	90.11	89.84	90.11	40385
3/7/2016	10:02 AM	90.0901	90.16	89.95	89.95	11372
3/7/2016	10:03 AM	90.33	90.33	90.08	90.125	10198
3/7/2016	10:04 AM	90.5699	90.5699	90.17	90.2809	15929
3/7/2016	10:05 AM	90.5	90.5013	90.3	90.45	8655
3/7/2016	10:06 AM	90.66	90.66	90.5	90.5	22088
3/7/2016	10:07 AM	90.47	90.645	90.47	90.64	18960
3/7/2016	10:08 AM	90.5612	90.58	90.4209	90.44	9570
3/7/2016	10:09 AM	90.51	90.55	90.4	90.55	15878
3/7/2016	10:10 AM	90.5	90.698	90.43	90.5699	15458
3/7/2016	10:11 AM	90.38	90.53	90.3473	90.53	11169
3/7/2016	10:12 AM	90.33	90.49	90.26	90.4201	9057
3/7/2016	10:13 AM	90.39	90.42	90.33	90.33	7750
3/7/2016	10:14 AM	90.19	90.35	90.14	90.35	12889
3/7/2016	10:15 AM	90.18	90.29	90.18	90.24	8381
3/7/2016	10:16 AM	90.61	90.61	90.15	90.22	26025
3/7/2016	10:17 AM	90.52	90.61	90.44	90.61	15675
3/7/2016	10:18 AM	90.82	90.82	90.59	90.59	9950
3/7/2016	10:19 AM	90.772	90.83	90.72	90.7599	16234
3/7/2016	10:20 AM	90.78	90.85	90.67	90.77	13966
3/7/2016	10:21 AM	90.5501	90.79	90.5501	90.79	6610
3/7/2016	10:22 AM	90.53	90.61	90.47	90.6	6300
3/7/2016	10:23 AM	90.32	90.53	90.3	90.48	7859
3/7/2016	10:24 AM	90.152	90.34	90.14	90.34	22344
3/7/2016	10:25 AM	90.198	90.26	90.07	90.147	7326
3/7/2016	10:26 AM	90.3431	90.38	90.2099	90.2099	15600
3/7/2016	10:27 AM	90.33	90.5344	90.33	90.36	5400
3/7/2016	10:28 AM	89.9501	90.35	89.92	90.35	36169
3/7/2016	10:29 AM	90	90.16	90	90.05	16410
3/7/2016	10:30 AM	90.06	90.09	90	90.05	4300
3/7/2016	10:31 AM	90.09	90.1096	89.98	90.04	10875
3/7/2016	10:32 AM	90.25	90.37	90.14	90.14	8325
3/7/2016	10:33 AM	90.2	90.35	90.2	90.26	6500
3/7/2016	10:34 AM	90.248	90.34	90.2	90.2	6199
3/7/2016	10:35 AM	90.41	90.47	90.325	90.325	9800
3/7/2016	10:36 AM	90.69	90.7081	90.433	90.433	6478
3/7/2016	10:37 AM	90.73	90.8	90.69	90.699	18685
3/7/2016	10:38 AM	90.7711	90.79	90.68	90.7	5891
3/7/2016	10:39 AM	90.75	90.8	90.68	90.8	5452
3/7/2016	10:40 AM	90.72	90.9	90.7	90.77	21301
3/7/2016	10:41 AM	91.01	91.01	90.71	90.71	21315
3/7/2016	10:42 AM	90.86	91.09	90.86	91.03	18362
3/7/2016	10:43 AM	90.98	90.98	90.85	90.87	12270
3/7/2016	10:44 AM	90.86	90.97	90.85	90.96	5934
3/7/2016	10:45 AM	90.78	90.89	90.77	90.831	25233
3/7/2016	10:46 AM	90.7601	90.82	90.67	90.77	4923
3/7/2016	10:47 AM	90.76	90.84	90.74	90.7911	3944
3/7/2016	10:48 AM	90.66	90.83	90.66	90.74	3836
3/7/2016	10:49 AM	90.83	90.85	90.68	90.68	2810
3/7/2016	10:50 AM	90.651	90.78	90.65	90.78	1163
3/7/2016	10:51 AM	90.72	90.75	90.5711	90.64	7400
3/7/2016	10:52 AM	90.8283	90.9	90.74	90.74	4184
3/7/2016	10:53 AM	90.7994	90.91	90.69	90.85	19327
3/7/2016	10:54 AM	90.63	90.82	90.62	90.82	4154
3/7/2016	10:55 AM	90.78	90.8	90.585	90.59	3666
3/7/2016	10:56 AM	90.9027	90.97	90.8	90.8	4880
3/7/2016	10:57 AM	90.79	90.93	90.79	90.87	1100
3/7/2016	10:58 AM	90.58	90.78	90.5411	90.78	4244
3/7/2016	10:59 AM	90.65	90.6655	90.483	90.53	3600
3/7/2016	11:00 AM	90.81	90.81	90.71	90.71	1980
3/7/2016	11:01 AM	90.85	90.85	90.75	90.75	3960
3/7/2016	11:02 AM	90.62	90.86	90.61	90.8041	3415
3/7/2016	11:03 AM	90.62	90.65	90.58	90.62	5924
3/7/2016	11:04 AM	90.49	90.66	90.48	90.66	3832
3/7/2016	11:05 AM	90.57	90.57	90.4901	90.4901	1395
3/7/2016	11:06 AM	90.6	90.6	90.49	90.57	5593
3/7/2016	11:07 AM	90.85	90.85	90.64	90.64	6939
3/7/2016	11:08 AM	90.8	90.8195	90.7	90.8195	2000
3/7/2016	11:09 AM	90.73	90.92	90.7	90.7601	7224
3/7/2016	11:10 AM	90.89	90.93	90.79	90.83	4131
3/7/2016	11:11 AM	91.2311	91.24	90.92	90.93	21231
3/7/2016	11:12 AM	91.16	91.28	91.16	91.26	7300
3/7/2016	11:13 AM	91.23	91.25	91.16	91.21	1972
3/7/2016	11:14 AM	91.2	91.23	91.19	91.23	1484
3/7/2016	11:15 AM	91.34	91.35	91.1822	91.1822	13246
3/7/2016	11:16 AM	91.04	91.34	91.03	91.34	10494
3/7/2016	11:17 AM	90.9944	91.0605	90.97	91	10712
3/7/2016	11:18 AM	91.0305	91.04	90.97	91.007	3248
3/7/2016	11:19 AM	91.0105	91.06	91	91.01	4800
3/7/2016	11:20 AM	91.0005	91.0005	90.8756	91	4061
3/7/2016	11:21 AM	91	91.11	90.97	90.97	7600
3/7/2016	11:22 AM	91.14	91.19	91.11	91.11	5876
3/7/2016	11:23 AM	91.29	91.32	91.08	91.14	10796
3/7/2016	11:24 AM	91.56	91.62	91.31	91.32	26378
3/7/2016	11:25 AM	91.36	91.5757	91.36	91.5757	5500
3/7/2016	11:26 AM	91.38	91.44	91.359	91.4	7600
3/7/2016	11:27 AM	91.22	91.3553	91.22	91.3299	5800
3/7/2016	11:28 AM	91.23	91.32	91.1708	91.32	2850
3/7/2016	11:29 AM	91.37	91.37	91.25	91.25	5000
3/7/2016	11:30 AM	91.32	91.36	91.25	91.36	6810
3/7/2016	11:31 AM	91.5961	91.6	91.37	91.37	21836
3/7/2016	11:32 AM	91.48	91.58	91.47	91.5692	6512
3/7/2016	11:33 AM	91.57	91.61	91.43	91.45	5863
3/7/2016	11:34 AM	91.5201	91.58	91.46	91.57	9913
3/7/2016	11:35 AM	91.6	91.6142	91.53	91.53	6122
3/7/2016	11:36 AM	91.79	91.8	91.51	91.51	9024
3/7/2016	11:37 AM	91.84	91.91	91.78	91.8	8952
3/7/2016	11:38 AM	91.9879	92.03	91.8028	91.8277	21656
3/7/2016	11:39 AM	92.19	92.27	92.0051	92.0051	20141
3/7/2016	11:40 AM	92.12	92.17	92.05	92.165	6600
3/7/2016	11:41 AM	92.08	92.11	92.025	92.09	7940
3/7/2016	11:42 AM	92.1353	92.1353	92.0334	92.0583	5693
3/7/2016	11:43 AM	92.23	92.23	92.1	92.1	5712
3/7/2016	11:44 AM	92.39	92.39	92.23	92.25	16888
3/7/2016	11:45 AM	92.43	92.45	92.3582	92.4099	13842
3/7/2016	11:46 AM	92.62	92.67	92.42	92.4201	31337
3/7/2016	11:47 AM	92.48	92.6058	92.46	92.6058	14385
3/7/2016	11:48 AM	92.37	92.48	92.3501	92.48	5750
3/7/2016	11:49 AM	92.49	92.49	92.37	92.38	4350
3/7/2016	11:50 AM	92.4	92.48	92.4	92.43	7700
3/7/2016	11:51 AM	92.4	92.4	92.3101	92.397	12290
3/7/2016	11:52 AM	92.4	92.41	92.342	92.382	7200
3/7/2016	11:53 AM	92.28	92.41	92.22	92.38	8396
3/7/2016	11:54 AM	92.241	92.32	92.241	92.32	3170
3/7/2016	11:55 AM	92.3	92.33	92.3	92.3239	1755
3/7/2016	11:56 AM	92.218	92.377	92.18	92.35	7406
3/7/2016	11:57 AM	92.097	92.17	92.09	92.17	8324
3/7/2016	11:58 AM	91.996	92.07	91.91	92.06	11820
3/7/2016	11:59 AM	92.07	92.07	91.98	92	5251
3/7/2016	12:00 PM	91.95	92.022	91.9406	92	3225
3/7/2016	12:01 PM	91.915	91.988	91.9	91.9601	4400
3/7/2016	12:02 PM	91.97	91.97	91.9	91.9048	3300
3/7/2016	12:03 PM	92.05	92.16	91.99	92	5010
3/7/2016	12:04 PM	91.93	92.015	91.93	92.015	3390
3/7/2016	12:05 PM	91.99	92	91.9	91.9	1950
3/7/2016	12:06 PM	91.86	91.93	91.8521	91.93	6623
3/7/2016	12:07 PM	91.88	91.89	91.8483	91.89	483
3/7/2016	12:08 PM	91.9	91.92	91.88	91.88	800
3/7/2016	12:09 PM	91.99	92	91.88	91.88	1400
3/7/2016	12:10 PM	91.95	92.03	91.95	91.99	1899
3/7/2016	12:11 PM	92	92.04	92	92.003	5600
3/7/2016	12:12 PM	91.89	92.09	91.89	92	14060
3/7/2016	12:13 PM	91.6819	91.8921	91.68	91.88	15123
3/7/2016	12:14 PM	91.71	91.7181	91.6	91.6	7250
3/7/2016	12:15 PM	91.749	91.8	91.7231	91.76	5550
3/7/2016	12:16 PM	91.8252	91.8252	91.78	91.8	3834
3/7/2016	12:17 PM	91.76	91.7859	91.69	91.77	5200
3/7/2016	12:18 PM	91.7898	91.81	91.7028	91.72	6800
3/7/2016	12:19 PM	91.72	91.81	91.72	91.79	3563
3/7/2016	12:20 PM	91.78	91.8	91.76	91.76	1600
3/7/2016	12:21 PM	91.82	91.83	91.81	91.81	1500
3/7/2016	12:22 PM	91.77	91.87	91.77	91.86	1700
3/7/2016	12:23 PM	91.72	91.81	91.72	91.81	1300
3/7/2016	12:24 PM	91.74	91.74	91.7	91.7	200
3/7/2016	12:25 PM	91.74	91.74	91.72	91.74	1100
3/7/2016	12:26 PM	91.82	91.84	91.7701	91.7701	4100
3/7/2016	12:27 PM	91.85	91.85	91.81	91.8301	11771
3/7/2016	12:28 PM	91.948	91.948	91.839	91.85	12151
3/7/2016	12:29 PM	91.96	91.96	91.91	91.938	6950
3/7/2016	12:30 PM	91.8701	91.93	91.8701	91.93	4300
3/7/2016	12:31 PM	91.93	91.96	91.894	91.894	1600
3/7/2016	12:32 PM	91.97	92.05	91.93	91.98	9087
3/7/2016	12:33 PM	91.95	91.99	91.9	91.99	9593
3/7/2016	12:35 PM	92	92	91.9399	91.9399	1956
3/7/2016	12:36 PM	92.01	92.067	92	92	1788
3/7/2016	12:37 PM	92.01	92.0281	92.01	92.0281	1000
3/7/2016	12:38 PM	92.0015	92.01	91.99	92.01	5800
3/7/2016	12:39 PM	91.9717	92.03	91.96	91.96	2515
3/7/2016	12:40 PM	91.96	92	91.96	91.9854	1259
3/7/2016	12:41 PM	92	92	91.9853	91.9853	300
3/7/2016	12:42 PM	92.045	92.07	92.042	92.057	1500
3/7/2016	12:43 PM	92.1398	92.15	92.03	92.03	9775
3/7/2016	12:44 PM	92.1249	92.15	92.025	92.05	7200
3/7/2016	12:45 PM	92.27	92.27	92.14	92.14	6052
3/7/2016	12:46 PM	92.22	92.28	92.2014	92.28	6881
3/7/2016	12:47 PM	92.15	92.2	92.15	92.2	4300
3/7/2016	12:48 PM	92.052	92.17	92.03	92.17	13723
3/7/2016	12:49 PM	91.94	92.03	91.88	92.03	14812
3/7/2016	12:50 PM	91.985	91.99	91.95	91.98	7150
3/7/2016	12:51 PM	92.01	92.02	91.98	92	2258
3/7/2016	12:52 PM	92.03	92.032	92.02	92.03	2000
3/7/2016	12:53 PM	92.079	92.09	92.04	92.0473	3610
3/7/2016	12:54 PM	92.02	92.0999	92.02	92.08	2000
3/7/2016	12:55 PM	92.14	92.14	92.1	92.1	6278
3/7/2016	12:56 PM	92.0521	92.1199	92.0521	92.11	1582
3/7/2016	12:57 PM	91.99	92.03	91.99	92.02	3800
3/7/2016	12:58 PM	91.9415	91.9599	91.9415	91.9599	600
3/7/2016	12:59 PM	92.04	92.04	91.96	91.96	5466
3/7/2016	1:00 PM	91.91	92.07	91.88	92.07	3400
3/7/2016	1:01 PM	92.09	92.09	91.97	91.97	3412
3/7/2016	1:02 PM	92.1	92.1244	92.04	92.09	5800
3/7/2016	1:03 PM	92	92.1	91.9603	92.1	4800
3/7/2016	1:04 PM	92.04	92.14	92.04	92.06	6300
3/7/2016	1:05 PM	92.13	92.14	92.03	92.0303	1300
3/7/2016	1:06 PM	92.041	92.09	92.041	92.09	2250
3/7/2016	1:07 PM	92.01	92.04	92	92.04	2984
3/7/2016	1:08 PM	92.1761	92.22	92.05	92.05	11650
3/7/2016	1:09 PM	92.11	92.23	92.11	92.2	6206
3/7/2016	1:10 PM	92.24	92.27	92.15	92.15	3872
3/7/2016	1:11 PM	92.35	92.35	92.23	92.23	17564
3/7/2016	1:12 PM	92.3299	92.4	92.3299	92.38	4650
3/7/2016	1:13 PM	92.2	92.3	92.2	92.3	6295
3/7/2016	1:14 PM	92.2302	92.2342	92.18	92.18	1689
3/7/2016	1:15 PM	92.19	92.2	92.17	92.2	7882
3/7/2016	1:16 PM	92.17	92.25	92.16	92.2408	6914
3/7/2016	1:17 PM	92.1114	92.2	92.06	92.138	17776
3/7/2016	1:18 PM	92.14	92.19	92.1101	92.123	3600
3/7/2016	1:19 PM	92.04	92.1	92.04	92.09	800
3/7/2016	1:20 PM	92.0174	92.09	92.0174	92.03	3100
3/7/2016	1:21 PM	91.8501	92.03	91.8501	92.03	8150
3/7/2016	1:22 PM	91.61	91.89	91.61	91.89	6950
3/7/2016	1:23 PM	91.458	91.6	91.42	91.6	10093
3/7/2016	1:24 PM	91.3899	91.42	91.33	91.42	7550
3/7/2016	1:25 PM	91.332	91.4231	91.332	91.39	3065
3/7/2016	1:26 PM	91.3101	91.38	91.3101	91.38	3612
3/7/2016	1:27 PM	91.37	91.41	91.36	91.36	3962
3/7/2016	1:28 PM	91.39	91.39	91.29	91.35	8067
3/7/2016	1:29 PM	91.34	91.39	91.34	91.35	7700
3/7/2016	1:30 PM	91.11	91.32	91.11	91.32	10163
3/7/2016	1:31 PM	90.8247	91.14	90.7	91.11	20955
3/7/2016	1:32 PM	90.72	90.86	90.72	90.8061	13481
3/7/2016	1:33 PM	90.74	90.78	90.71	90.74	24286
3/7/2016	1:34 PM	90.515	90.708	90.5	90.708	13478
3/7/2016	1:35 PM	90.45	90.5252	90.45	90.4823	4615
3/7/2016	1:36 PM	90.3	90.45	90.291	90.45	3038
3/7/2016	1:37 PM	90.378	90.378	90.29	90.3239	7107
3/7/2016	1:38 PM	90.37	90.41	90.35	90.36	4132
3/7/2016	1:39 PM	90.52	90.52	90.39	90.41	10156
3/7/2016	1:40 PM	90.46	90.53	90.4381	90.53	13735
3/7/2016	1:41 PM	90.42	90.48	90.39	90.46	9200
3/7/2016	1:42 PM	90.557	90.557	90.47	90.47	5500
3/7/2016	1:43 PM	90.6502	90.6502	90.57	90.57	2690
3/7/2016	1:44 PM	90.63	90.67	90.6	90.63	3849
3/7/2016	1:45 PM	90.5955	90.66	90.56	90.64	4858
3/7/2016	1:46 PM	90.58	90.58	90.56	90.57	1400
3/7/2016	1:47 PM	90.5297	90.65	90.5297	90.61	5657
3/7/2016	1:48 PM	90.5315	90.59	90.513	90.5197	7715
3/7/2016	1:49 PM	90.42	90.55	90.4	90.5395	5924
3/7/2016	1:50 PM	90.4595	90.4595	90.4	90.4	7400
3/7/2016	1:51 PM	90.48	90.5689	90.48	90.51	2342
3/7/2016	1:52 PM	90.538	90.538	90.48	90.5	1100
3/7/2016	1:53 PM	90.61	90.62	90.52	90.52	1800
3/7/2016	1:54 PM	90.6126	90.64	90.61	90.63	6392
3/7/2016	1:55 PM	90.5295	90.62	90.52	90.62	12350
3/7/2016	1:56 PM	90.43	90.57	90.4	90.56	5966
3/7/2016	1:57 PM	90.45	90.4768	90.45	90.47	1600
3/7/2016	1:58 PM	90.425	90.44	90.4	90.44	9230
3/7/2016	1:59 PM	90.5389	90.54	90.411	90.411	3500
3/7/2016	2:00 PM	90.39	90.51	90.38	90.49	7898
3/7/2016	2:01 PM	90.41	90.41	90.37	90.39	1464
3/7/2016	2:02 PM	90.5386	90.5386	90.41	90.4101	3730
3/7/2016	2:03 PM	90.65	90.67	90.57	90.57	3275
3/7/2016	2:04 PM	90.35	90.6789	90.33	90.6789	7142
3/7/2016	2:05 PM	90.07	90.3373	90.0101	90.3373	16227
3/7/2016	2:06 PM	90.17	90.24	90.03	90.042	4475
3/7/2016	2:07 PM	90.3	90.42	90.164	90.1658	3580
3/7/2016	2:08 PM	90.247	90.29	90.22	90.29	4299
3/7/2016	2:09 PM	90.3178	90.338	90.3	90.3	1290
3/7/2016	2:10 PM	90.2601	90.42	90.2601	90.42	1275
3/7/2016	2:11 PM	90.46	90.46	90.29	90.29	2600
3/7/2016	2:12 PM	90.5301	90.54	90.38	90.43	3962
3/7/2016	2:13 PM	90.43	90.5299	90.3284	90.52	8963
3/7/2016	2:14 PM	90.4091	90.4091	90.34	90.34	670
3/7/2016	2:15 PM	90.4089	90.47	90.39	90.39	1889
3/7/2016	2:16 PM	90.1658	90.377	90.12	90.377	8710
3/7/2016	2:17 PM	90.05	90.2003	90.04	90.2003	10128
3/7/2016	2:18 PM	90.06	90.11	90.01	90.0511	4276
3/7/2016	2:19 PM	89.97	90.11	89.97	90.0301	28931
3/7/2016	2:20 PM	89.82	90.01	89.82	89.94	8550
3/7/2016	2:21 PM	89.81	89.86	89.7	89.86	36865
3/7/2016	2:22 PM	90.076	90.076	89.83	89.85	5700
3/7/2016	2:23 PM	90.02	90.13	90.02	90.08	2400
3/7/2016	2:24 PM	90	90.0489	89.98	90.04	3514
3/7/2016	2:25 PM	89.94	90.0095	89.89	90.0095	4500
3/7/2016	2:26 PM	89.6	89.9799	89.6	89.923	16052
3/7/2016	2:27 PM	89.63	89.69	89.53	89.61	17974
3/7/2016	2:28 PM	89.7092	89.7398	89.614	89.614	13900
3/7/2016	2:29 PM	89.69	89.75	89.64	89.725	7934
3/7/2016	2:30 PM	89.5789	89.6679	89.56	89.63	3374
3/7/2016	2:31 PM	89.5801	89.65	89.58	89.65	3300
3/7/2016	2:32 PM	89.71	89.73	89.5807	89.5807	3681
3/7/2016	2:33 PM	89.62	89.7955	89.62	89.778	8050
3/7/2016	2:34 PM	89.6901	89.71	89.67	89.69	2800
3/7/2016	2:35 PM	89.45	89.74	89.4388	89.705	23997
3/7/2016	2:36 PM	89.353	89.4	89.311	89.4	3843
3/7/2016	2:37 PM	89.29	89.38	89.29	89.38	3141
3/7/2016	2:38 PM	89.0399	89.29	88.98	89.29	42032
3/7/2016	2:39 PM	89.07	89.12	88.97	88.97	8758
3/7/2016	2:40 PM	89.14	89.15	89.0418	89.05	7100
3/7/2016	2:41 PM	89.13	89.19	89.12	89.12	9482
3/7/2016	2:42 PM	89.19	89.19	89.11	89.12	20226
3/7/2016	2:43 PM	89.13	89.2	89.01	89.19	8400
3/7/2016	2:44 PM	89.04	89.13	89.034	89.13	3090
3/7/2016	2:45 PM	89.1711	89.1711	89.0201	89.0201	4290
3/7/2016	2:46 PM	89.3	89.48	89.2	89.21	21998
3/7/2016	2:47 PM	89.3299	89.3299	89.2	89.2722	5899
3/7/2016	2:48 PM	89.3021	89.35	89.16	89.35	8325
3/7/2016	2:49 PM	89.43	89.43	89.273	89.273	8595
3/7/2016	2:50 PM	89.31	89.4089	89.31	89.38	4907
3/7/2016	2:51 PM	89.35	89.36	89.2899	89.2899	570
3/7/2016	2:52 PM	89.38	89.38	89.27	89.29	1900
3/7/2016	2:53 PM	89.3475	89.45	89.3475	89.4099	5535
3/7/2016	2:54 PM	89.28	89.41	89.24	89.3759	6019
3/7/2016	2:55 PM	89.38	89.38	89.282	89.29	2000
3/7/2016	2:56 PM	89.37	89.39	89.24	89.3799	10442
3/7/2016	2:57 PM	89.3608	89.38	89.32	89.37	1414
3/7/2016	2:58 PM	89.49	89.49	89.41	89.41	7133
3/7/2016	2:59 PM	89.4475	89.54	89.4101	89.4999	11400
3/7/2016	3:00 PM	89.32	89.47	89.32	89.45	4597
3/7/2016	3:01 PM	89.2931	89.34	89.25	89.34	2910
3/7/2016	3:02 PM	89.25	89.33	89.25	89.32	1200
3/7/2016	3:03 PM	88.95	89.25	88.92	89.25	16672
3/7/2016	3:04 PM	89.0241	89.0999	88.943	88.943	4852
3/7/2016	3:05 PM	88.958	89.07	88.95	89.0404	4450
3/7/2016	3:06 PM	88.837	88.96	88.77	88.96	14415
3/7/2016	3:07 PM	88.9381	88.9381	88.83	88.85	3333
3/7/2016	3:08 PM	89.05	89.08	88.94	88.955	4959
3/7/2016	3:09 PM	89.26	89.26	89.09	89.09	22784
3/7/2016	3:10 PM	89.3592	89.36	89.2745	89.3	13019
3/7/2016	3:11 PM	89.6	89.64	89.3999	89.3999	10317
3/7/2016	3:12 PM	89.54	89.6786	89.54	89.63	14986
3/7/2016	3:13 PM	89.57	89.57	89.51	89.51	10575
3/7/2016	3:14 PM	89.7311	89.7455	89.56	89.56	15060
3/7/2016	3:15 PM	89.722	89.7999	89.71	89.76	11918
3/7/2016	3:16 PM	89.78	89.86	89.743	89.743	12241
3/7/2016	3:17 PM	89.8699	89.93	89.74	89.78	3776
3/7/2016	3:18 PM	89.94	89.97	89.8537	89.86	9700
3/7/2016	3:19 PM	89.89	89.93	89.83	89.927	7500
3/7/2016	3:20 PM	90.13	90.15	89.9	89.9	15308
3/7/2016	3:21 PM	90.07	90.12	90.01	90.11	9872
3/7/2016	3:22 PM	90.0273	90.1026	89.9801	90.1026	11903
3/7/2016	3:23 PM	89.95	90.06	89.91	90.05	9000
3/7/2016	3:24 PM	90.13	90.13	89.953	89.96	6600
3/7/2016	3:25 PM	90.3	90.317	90.14	90.17	16182
3/7/2016	3:26 PM	90.4	90.46	90.24	90.27	28874
3/7/2016	3:27 PM	90.43	90.45	90.38	90.43	9371
3/7/2016	3:28 PM	90.3801	90.5	90.3801	90.44	14880
3/7/2016	3:29 PM	90.35	90.43	90.274	90.43	11705
3/7/2016	3:30 PM	90.35	90.36	90.24	90.35	5100
3/7/2016	3:31 PM	90.3	90.41	90.222	90.36	4611
3/7/2016	3:32 PM	90.4159	90.4159	90.31	90.31	2554
3/7/2016	3:33 PM	90.8	90.8	90.39	90.4	59295
3/7/2016	3:34 PM	90.63	90.81	90.63	90.79	24603
3/7/2016	3:35 PM	90.64	90.7	90.55	90.63	9133
3/7/2016	3:36 PM	90.71	90.71	90.62	90.66	13855
3/7/2016	3:37 PM	90.8738	90.93	90.721	90.74	30665
3/7/2016	3:38 PM	91.17	91.22	90.88	90.89	35949
3/7/2016	3:39 PM	91.0741	91.19	91.061	91.17	13435
3/7/2016	3:40 PM	91.12	91.1599	91.04	91.06	14170
3/7/2016	3:41 PM	91.0847	91.14	90.98	91.0463	14105
3/7/2016	3:42 PM	90.88	91.07	90.8063	91.07	13500
3/7/2016	3:43 PM	90.84	90.91	90.84	90.89	9331
3/7/2016	3:44 PM	90.841	90.85	90.76	90.82	9300
3/7/2016	3:45 PM	90.76	90.867	90.71	90.867	4460
3/7/2016	3:46 PM	90.86	90.8664	90.77	90.7978	6841
3/7/2016	3:47 PM	90.6	90.81	90.57	90.81	22271
3/7/2016	3:48 PM	90.4079	90.56	90.32	90.56	18219
3/7/2016	3:49 PM	90.44	90.44	90.39	90.4	10624
3/7/2016	3:50 PM	90.45	90.45	90.31	90.44	10549
3/7/2016	3:51 PM	90.7211	90.75	90.482	90.49	14770
3/7/2016	3:52 PM	90.717	90.72	90.57	90.6692	5958
3/7/2016	3:53 PM	90.69	90.76	90.68	90.7	10401
3/7/2016	3:54 PM	90.63	90.6779	90.51	90.65	9310
3/7/2016	3:55 PM	90.55	90.63	90.5	90.63	5000
3/7/2016	3:56 PM	90.48	90.59	90.44	90.53	8994
3/7/2016	3:57 PM	90.39	90.47	90.31	90.4678	15961
3/7/2016	3:58 PM	90.43	90.43	90.32	90.35	28008
3/7/2016	3:59 PM	90.47	90.51	90.39	90.44	26712
3/7/2016	4:00 PM	90.77	90.85	90.45	90.47	76580
3/8/2016	9:31 AM	88.651	88.92	88.5	88.92	43893
3/8/2016	9:32 AM	88.755	88.83	88.66	88.73	9343
3/8/2016	9:33 AM	88.59	88.88	88.5	88.74	26427
3/8/2016	9:34 AM	88.34	88.65	88.34	88.6011	19096
3/8/2016	9:35 AM	88.3758	88.489	88.28	88.41	27165
3/8/2016	9:36 AM	88.45	88.64	88.3564	88.3746	10602
3/8/2016	9:37 AM	88.7259	88.7259	88.4122	88.53	11915
3/8/2016	9:38 AM	88.68	88.82	88.6	88.726	29010
3/8/2016	9:39 AM	88.76	88.808	88.56	88.6695	7175
3/8/2016	9:40 AM	88.37	88.78	88.36	88.78	22714
3/8/2016	9:41 AM	88.48	88.62	88.148	88.37	22644
3/8/2016	9:42 AM	88.528	88.56	88.34	88.47	12611
3/8/2016	9:43 AM	88.64	88.7	88.37	88.5495	9864
3/8/2016	9:44 AM	89	89.073	88.56	88.6375	32289
3/8/2016	9:45 AM	88.59	89.01	88.59	89.01	29422
3/8/2016	9:46 AM	88.6228	88.85	88.48	88.56	25854
3/8/2016	9:47 AM	88.9556	89.1	88.7	88.7	13270
3/8/2016	9:48 AM	89.16	89.22	88.89	88.92	15298
3/8/2016	9:49 AM	89.45	89.5428	89.17	89.24	21187
3/8/2016	9:50 AM	89.58	89.64	89.24	89.375	18927
3/8/2016	9:51 AM	89.74	89.86	89.514	89.5896	20690
3/8/2016	9:52 AM	90.12	90.17	89.7444	89.75	33025
3/8/2016	9:53 AM	89.828	90.19	89.77	90.14	37972
3/8/2016	9:54 AM	89.8101	89.94	89.81	89.84	11135
3/8/2016	9:55 AM	89.94	90.11	89.9	89.91	9937
3/8/2016	9:56 AM	89.8805	89.96	89.77	89.96	9510
3/8/2016	9:57 AM	90	90.09	89.83	89.87	13334
3/8/2016	9:58 AM	90.295	90.35	89.98	90.01	27714
3/8/2016	9:59 AM	89.77	90.32	89.77	90.32	18772
3/8/2016	10:00 AM	89.62	89.9	89.598	89.75	11898
3/8/2016	10:01 AM	89.64	89.7327	89.54	89.55	18046
3/8/2016	10:02 AM	89.7	89.7	89.55	89.62	7200
3/8/2016	10:03 AM	89.78	89.79	89.52	89.65	24015
3/8/2016	10:04 AM	89.68	89.8	89.58	89.77	6811
3/8/2016	10:05 AM	89.98	90.179	89.6	89.63	28726
3/8/2016	10:06 AM	90.158	90.17	89.92	90	14481
3/8/2016	10:07 AM	89.943	90.12	89.93	90.1	12150
3/8/2016	10:08 AM	89.76	89.8799	89.645	89.8799	4200
3/8/2016	10:09 AM	89.25	89.67	89.21	89.67	23883
3/8/2016	10:10 AM	88.95	89.266	88.93	89.26	28400
3/8/2016	10:11 AM	89.16	89.34	88.944	88.97	6325
3/8/2016	10:12 AM	89.3	89.38	89.12	89.15	7100
3/8/2016	10:13 AM	89.47	89.5	89.2403	89.36	7449
3/8/2016	10:14 AM	89.3796	89.5599	89.34	89.54	24600
3/8/2016	10:15 AM	89.38	89.5187	89.3699	89.39	5450
3/8/2016	10:16 AM	89.69	89.756	89.33	89.35	6934
3/8/2016	10:17 AM	89.49	89.766	89.49	89.75	10500
3/8/2016	10:18 AM	89.61	89.62	89.45	89.5	6225
3/8/2016	10:19 AM	89.58	89.6	89.4065	89.59	9600
3/8/2016	10:20 AM	89.34	89.55	89.29	89.54	8886
3/8/2016	10:21 AM	89.7	89.92	89.238	89.25	21431
3/8/2016	10:22 AM	89.75	89.78	89.6601	89.7599	8900
3/8/2016	10:23 AM	89.58	89.74	89.56	89.69	23781
3/8/2016	10:24 AM	89.726	89.7695	89.606	89.606	1479
3/8/2016	10:25 AM	89.31	89.79	89.31	89.6801	13456
3/8/2016	10:26 AM	89.1	89.3608	89.1	89.3	10600
3/8/2016	10:27 AM	89.05	89.09	88.85	89.0896	17605
3/8/2016	10:28 AM	88.97	89.07	88.94	89.037	7880
3/8/2016	10:29 AM	88.7704	88.98	88.7704	88.9748	7150
3/8/2016	10:30 AM	88.75	88.9195	88.741	88.88	23078
3/8/2016	10:31 AM	88.756	88.8	88.52	88.72	24510
3/8/2016	10:32 AM	88.8421	88.95	88.798	88.8165	10658
3/8/2016	10:33 AM	88.9	88.92	88.85	88.883	4515
3/8/2016	10:34 AM	89.05	89.06	88.9195	88.9195	15602
3/8/2016	10:35 AM	89.0687	89.1	88.95	89.0687	7143
3/8/2016	10:36 AM	89.07	89.1	89.03	89.05	6771
3/8/2016	10:37 AM	89.377	89.3879	88.89	89.03	28664
3/8/2016	10:38 AM	89.19	89.35	89.14	89.32	6750
3/8/2016	10:39 AM	89.08	89.14	89.03	89.14	9076
3/8/2016	10:40 AM	89.08	89.17	89.07	89.11	2100
3/8/2016	10:41 AM	88.9	89.13	88.87	89.04	13546
3/8/2016	10:42 AM	88.75	88.92	88.69	88.88	6221
3/8/2016	10:43 AM	88.877	88.96	88.8	88.81	6687
3/8/2016	10:44 AM	88.78	88.877	88.67	88.877	11030
3/8/2016	10:45 AM	88.65	88.7999	88.6	88.7991	11749
3/8/2016	10:46 AM	88.6	88.65	88.51	88.65	13919
3/8/2016	10:47 AM	88.67	88.71	88.62	88.657	5250
3/8/2016	10:48 AM	88.55	88.77	88.55	88.71	14463
3/8/2016	10:49 AM	88.65	88.68	88.51	88.62	11330
3/8/2016	10:50 AM	88.71	88.8299	88.68	88.68	10096
3/8/2016	10:51 AM	88.85	88.85	88.6	88.63	3200
3/8/2016	10:52 AM	88.92	89	88.84	88.84	20463
3/8/2016	10:53 AM	88.83	88.8999	88.81	88.8999	8266
3/8/2016	10:54 AM	89.01	89.01	88.85	88.85	8393
3/8/2016	10:55 AM	88.9	88.98	88.89	88.95	1800
3/8/2016	10:56 AM	88.89	88.89	88.82	88.86	1619
3/8/2016	10:57 AM	88.8848	88.9	88.781	88.85	5400
3/8/2016	10:58 AM	88.9867	89.1099	88.96	88.96	10987
3/8/2016	10:59 AM	88.97	89.03	88.95	88.99	2524
3/8/2016	11:00 AM	89.22	89.22	88.81	88.9	21937
3/8/2016	11:01 AM	89.157	89.2501	89.05	89.19	8000
3/8/2016	11:02 AM	89.25	89.25	89.14	89.16	3925
3/8/2016	11:03 AM	89.47	89.4955	89.25	89.25	15983
3/8/2016	11:04 AM	89.465	89.47	89.31	89.4	3966
3/8/2016	11:05 AM	89.65	89.67	89.5	89.5	21427
3/8/2016	11:06 AM	89.75	89.75	89.58	89.68	8503
3/8/2016	11:07 AM	89.6199	89.76	89.5601	89.76	16365
3/8/2016	11:08 AM	89.75	89.75	89.58	89.63	6688
3/8/2016	11:09 AM	89.83	89.908	89.7514	89.79	7004
3/8/2016	11:10 AM	89.71	89.88	89.7058	89.88	12499
3/8/2016	11:11 AM	89.6038	89.79	89.57	89.75	5030
3/8/2016	11:12 AM	89.63	89.6701	89.61	89.61	7172
3/8/2016	11:13 AM	89.5	89.7	89.46	89.63	14552
3/8/2016	11:14 AM	89.428	89.4933	89.3	89.4933	4648
3/8/2016	11:15 AM	89.26	89.47	89.25	89.46	4898
3/8/2016	11:16 AM	89.47	89.51	89.24	89.24	4000
3/8/2016	11:17 AM	89.71	89.71	89.47	89.47	12712
3/8/2016	11:18 AM	89.82	89.82	89.68	89.722	4059
3/8/2016	11:19 AM	89.72	89.75	89.67	89.72	6891
3/8/2016	11:20 AM	89.592	89.74	89.592	89.71	9530
3/8/2016	11:21 AM	89.59	89.66	89.54	89.57	8260
3/8/2016	11:22 AM	89.64	89.64	89.54	89.61	2000
3/8/2016	11:23 AM	89.58	89.73	89.58	89.73	2850
3/8/2016	11:24 AM	89.24	89.64	89.24	89.63	16504
3/8/2016	11:25 AM	89.43	89.43	89.26	89.26	3100
3/8/2016	11:26 AM	89.58	89.6	89.48	89.48	6200
3/8/2016	11:27 AM	89.7196	89.76	89.605	89.605	5987
3/8/2016	11:28 AM	89.95	90.09	89.78	89.78	22192
3/8/2016	11:29 AM	90.12	90.2	89.95	89.96	7432
3/8/2016	11:30 AM	89.83	90.08	89.83	90.06	9250
3/8/2016	11:31 AM	89.96	90.02	89.85	89.85	5817
3/8/2016	11:32 AM	90	90.05	89.941	89.97	1800
3/8/2016	11:33 AM	89.99	90	89.93	90	3400
3/8/2016	11:34 AM	89.8	89.95	89.7	89.95	6681
3/8/2016	11:35 AM	89.62	89.93	89.6	89.93	2600
3/8/2016	11:36 AM	89.7	89.72	89.61	89.63	2800
3/8/2016	11:37 AM	89.738	89.77	89.541	89.63	4580
3/8/2016	11:38 AM	89.73	89.7789	89.62	89.75	7079
3/8/2016	11:39 AM	89.54	89.71	89.5208	89.7	14381
3/8/2016	11:40 AM	89.562	89.63	89.562	89.59	793
3/8/2016	11:41 AM	89.598	89.64	89.41	89.6324	10288
3/8/2016	11:42 AM	89.82	89.83	89.61	89.61	12700
3/8/2016	11:43 AM	89.8208	89.84	89.75	89.83	7552
3/8/2016	11:44 AM	89.73	89.83	89.67	89.81	10730
3/8/2016	11:45 AM	89.83	89.83	89.7	89.7097	8100
3/8/2016	11:46 AM	89.83	89.95	89.8037	89.85	6510
3/8/2016	11:47 AM	89.82	89.87	89.82	89.83	1700
3/8/2016	11:48 AM	89.91	90	89.83	89.83	4270
3/8/2016	11:49 AM	89.88	89.88	89.79	89.87	7800
3/8/2016	11:50 AM	89.75	89.93	89.74	89.92	6300
3/8/2016	11:51 AM	90.01	90.05	89.7508	89.7508	12663
3/8/2016	11:52 AM	90.4808	90.5	90.1	90.1	31811
3/8/2016	11:53 AM	90.381	90.53	90.322	90.5	18474
3/8/2016	11:54 AM	90.31	90.3924	90.3	90.36	3350
3/8/2016	11:55 AM	90.32	90.4	90.22	90.3601	16325
3/8/2016	11:56 AM	90.53	90.549	90.37	90.4	14167
3/8/2016	11:57 AM	90.34	90.538	90.31	90.538	7300
3/8/2016	11:58 AM	90.34	90.34	90.22	90.32	12394
3/8/2016	11:59 AM	90.39	90.5081	90.39	90.42	6050
3/8/2016	12:00 PM	90.4	90.52	90.4	90.44	9849
3/8/2016	12:01 PM	90.36	90.43	90.25	90.39	13911
3/8/2016	12:02 PM	90.33	90.6	90.33	90.37	11136
3/8/2016	12:03 PM	90.07	90.29	90.07	90.27	30735
3/8/2016	12:04 PM	90.19	90.24	90.16	90.16	3800
3/8/2016	12:05 PM	90.2	90.23	90.17	90.18	4640
3/8/2016	12:06 PM	90.27	90.31	90.224	90.26	7264
3/8/2016	12:07 PM	90.36	90.39	90.26	90.26	3400
3/8/2016	12:08 PM	90.36	90.38	90.33	90.3301	2300
3/8/2016	12:09 PM	90.565	90.597	90.43	90.45	9410
3/8/2016	12:10 PM	90.5683	90.65	90.5683	90.58	13401
3/8/2016	12:11 PM	90.613	90.67	90.56	90.59	15891
3/8/2016	12:12 PM	90.66	90.6842	90.6303	90.65	8806
3/8/2016	12:13 PM	90.63	90.6605	90.59	90.65	3860
3/8/2016	12:14 PM	90.5	90.6	90.48	90.6	23000
3/8/2016	12:15 PM	90.444	90.62	90.443	90.53	7005
3/8/2016	12:16 PM	90.43	90.4999	90.41	90.42	4300
3/8/2016	12:17 PM	90.54	90.58	90.5	90.5	3900
3/8/2016	12:18 PM	90.67	90.68	90.5	90.51	21335
3/8/2016	12:19 PM	90.91	90.95	90.65	90.65	44891
3/8/2016	12:20 PM	90.95	91.1	90.92	90.93	34026
3/8/2016	12:21 PM	91.0199	91.0199	90.95	90.97	5213
3/8/2016	12:22 PM	91.0205	91.18	91.0125	91.07	28209
3/8/2016	12:23 PM	90.98	90.99	90.92	90.95	12804
3/8/2016	12:24 PM	91.0199	91.05	90.97	91.02	14975
3/8/2016	12:25 PM	90.88	91.0448	90.88	91.0448	3847
3/8/2016	12:26 PM	90.94	90.94	90.86	90.88	2884
3/8/2016	12:27 PM	90.84	90.9363	90.81	90.9363	4527
3/8/2016	12:28 PM	90.81	91.02	90.79	90.92	22347
3/8/2016	12:29 PM	90.79	90.814	90.7301	90.81	13187
3/8/2016	12:30 PM	90.76	90.81	90.6937	90.71	13575
3/8/2016	12:31 PM	90.82	90.9	90.77	90.79	23220
3/8/2016	12:32 PM	90.72	90.83	90.68	90.83	5359
3/8/2016	12:33 PM	90.6877	90.74	90.66	90.74	4006
3/8/2016	12:34 PM	90.73	90.82	90.73	90.75	6660
3/8/2016	12:35 PM	90.56	90.73	90.52	90.73	36100
3/8/2016	12:36 PM	90.5768	90.5768	90.55	90.56	5508
3/8/2016	12:37 PM	90.382	90.53	90.382	90.51	48518
3/8/2016	12:38 PM	90.45	90.45	90.33	90.38	24429
3/8/2016	12:39 PM	90.52	90.5264	90.4589	90.4589	11195
3/8/2016	12:40 PM	90.4	90.54	90.4	90.53	6308
3/8/2016	12:41 PM	90.4644	90.4644	90.34	90.4	15861
3/8/2016	12:42 PM	90.5	90.54	90.5	90.5	3589
3/8/2016	12:43 PM	90.5	90.5761	90.5	90.55	2125
3/8/2016	12:44 PM	90.49	90.53	90.44	90.53	1200
3/8/2016	12:45 PM	90.46	90.5	90.46	90.49	750
3/8/2016	12:46 PM	90.43	90.5	90.39	90.4499	2950
3/8/2016	12:47 PM	90.19	90.39	90.18	90.39	28806
3/8/2016	12:48 PM	90.25	90.25	90.13	90.15	8000
3/8/2016	12:49 PM	90.25	90.25	90.18	90.2	5500
3/8/2016	12:50 PM	90.34	90.47	90.28	90.33	36147
3/8/2016	12:51 PM	90.318	90.318	90.2	90.31	6816
3/8/2016	12:52 PM	90.403	90.4246	90.33	90.33	1000
3/8/2016	12:53 PM	90.19	90.32	90.19	90.32	4935
3/8/2016	12:54 PM	90.19	90.25	90.19	90.25	300
3/8/2016	12:55 PM	90.15	90.18	90.07	90.15	7863
3/8/2016	12:56 PM	90.3	90.33	90.2	90.2	9200
3/8/2016	12:57 PM	90.18	90.22	90.17	90.22	5234
3/8/2016	12:58 PM	90.286	90.286	90.12	90.17	6322
3/8/2016	12:59 PM	90.4156	90.4353	90.289	90.289	10700
3/8/2016	1:00 PM	90.31	90.41	90.28	90.41	2000
3/8/2016	1:01 PM	90.35	90.35	90.35	90.35	100
3/8/2016	1:02 PM	90.44	90.44	90.28	90.35	5600
3/8/2016	1:03 PM	90.33	90.53	90.33	90.5	1501
3/8/2016	1:04 PM	90.308	90.398	90.29	90.29	1910
3/8/2016	1:05 PM	90.339	90.35	90.29	90.29	500
3/8/2016	1:06 PM	90.32	90.44	90.31	90.36	5539
3/8/2016	1:07 PM	90.292	90.3186	90.201	90.3186	11176
3/8/2016	1:08 PM	90.42	90.42	90.33	90.41	1800
3/8/2016	1:09 PM	90.42	90.42	90.37	90.41	2039
3/8/2016	1:10 PM	90.31	90.35	90.31	90.35	900
3/8/2016	1:11 PM	90.2301	90.379	90.2301	90.36	2150
3/8/2016	1:12 PM	90.19	90.23	90.15	90.23	7074
3/8/2016	1:13 PM	90.02	90.13	89.97	90.12	21799
3/8/2016	1:14 PM	90.12	90.15	90.07	90.093	10146
3/8/2016	1:15 PM	90.03	90.13	90.03	90.13	1700
3/8/2016	1:16 PM	90.09	90.09	89.94	89.9699	5750
3/8/2016	1:17 PM	90.25	90.25	90.14	90.14	3458
3/8/2016	1:18 PM	90.42	90.51	90.3	90.3	25976
3/8/2016	1:19 PM	90.34	90.4816	90.34	90.47	7500
3/8/2016	1:20 PM	90.38	90.38	90.29	90.34	2600
3/8/2016	1:21 PM	90.34	90.41	90.27	90.41	2100
3/8/2016	1:22 PM	90.47	90.47	90.3	90.35	6941
3/8/2016	1:23 PM	90.6801	90.79	90.48	90.48	28202
3/8/2016	1:24 PM	90.667	90.669	90.5707	90.66	4518
3/8/2016	1:25 PM	90.5701	90.67	90.5701	90.67	11400
3/8/2016	1:26 PM	90.67	90.69	90.58	90.63	3680
3/8/2016	1:27 PM	90.62	90.67	90.61	90.66	4452
3/8/2016	1:28 PM	90.7917	90.82	90.65	90.65	9330
3/8/2016	1:29 PM	90.7217	90.83	90.72	90.79	5451
3/8/2016	1:30 PM	90.7	90.7	90.68	90.7	1400
3/8/2016	1:31 PM	90.7316	90.74	90.69	90.73	6220
3/8/2016	1:32 PM	90.7801	90.81	90.75	90.79	6327
3/8/2016	1:33 PM	90.91	90.94	90.762	90.762	4554
3/8/2016	1:34 PM	90.85	91	90.85	90.93	15779
3/8/2016	1:35 PM	90.87	90.88	90.84	90.85	2800
3/8/2016	1:36 PM	90.96	91.01	90.88	90.89	13376
3/8/2016	1:37 PM	91.1	91.13	90.98	90.98	9322
3/8/2016	1:38 PM	91.1623	91.25	91.12	91.15	12609
3/8/2016	1:39 PM	91.12	91.1356	91.08	91.1356	5631
3/8/2016	1:40 PM	91.093	91.12	91.07	91.1	6400
3/8/2016	1:41 PM	91.05	91.1005	91.04	91.0924	3915
3/8/2016	1:42 PM	91.089	91.089	91.0598	91.0769	4680
3/8/2016	1:43 PM	91.13	91.16	91.09	91.11	4610
3/8/2016	1:44 PM	91	91.1077	90.96	91.1077	8580
3/8/2016	1:45 PM	90.91	91.04	90.91	91.04	2655
3/8/2016	1:46 PM	91.0097	91.01	90.91	90.92	6400
3/8/2016	1:47 PM	90.9499	90.99	90.9055	90.99	1275
3/8/2016	1:48 PM	90.95	90.95	90.87	90.87	900
3/8/2016	1:49 PM	91.07	91.07	90.94	90.94	4688
3/8/2016	1:50 PM	90.91	91.0501	90.88	91.0501	7700
3/8/2016	1:51 PM	90.89	90.8999	90.8601	90.883	5245
3/8/2016	1:52 PM	90.85	90.9	90.85	90.88	6600
3/8/2016	1:53 PM	90.808	90.82	90.74	90.8	13648
3/8/2016	1:54 PM	90.7566	90.81	90.74	90.81	3430
3/8/2016	1:55 PM	90.703	90.74	90.7	90.74	1800
3/8/2016	1:56 PM	90.85	90.89	90.75	90.75	3210
3/8/2016	1:57 PM	90.89	90.92	90.88	90.9	7469
3/8/2016	1:58 PM	90.91	90.9216	90.85	90.89	6100
3/8/2016	1:59 PM	90.87	90.87	90.85	90.85	2812
3/8/2016	2:00 PM	90.8799	90.92	90.8799	90.88	1340
3/8/2016	2:01 PM	90.6197	90.81	90.58	90.81	14331
3/8/2016	2:02 PM	90.59	90.7	90.59	90.65	6401
3/8/2016	2:03 PM	90.63	90.63	90.54	90.57	4244
3/8/2016	2:04 PM	90.8	90.8	90.605	90.6344	3352
3/8/2016	2:05 PM	90.84	90.84	90.79	90.79	4501
3/8/2016	2:06 PM	90.829	90.86	90.82	90.8444	4569
3/8/2016	2:07 PM	90.85	90.93	90.85	90.86	4710
3/8/2016	2:08 PM	90.82	90.9	90.82	90.88	2500
3/8/2016	2:09 PM	90.89	90.89	90.83	90.8723	1566
3/8/2016	2:10 PM	90.81	90.93	90.79	90.91	2000
3/8/2016	2:11 PM	90.9284	90.95	90.81	90.81	2169
3/8/2016	2:12 PM	90.84	90.91	90.8	90.91	3228
3/8/2016	2:13 PM	90.9919	90.9919	90.87	90.87	3370
3/8/2016	2:14 PM	90.94	90.978	90.94	90.978	200
3/8/2016	2:15 PM	90.81	90.97	90.8	90.97	4338
3/8/2016	2:16 PM	90.5	90.83	90.48	90.79	15504
3/8/2016	2:17 PM	90.52	90.57	90.5	90.5101	3273
3/8/2016	2:18 PM	90.5	90.58	90.5	90.52	7700
3/8/2016	2:19 PM	90.62	90.62	90.57	90.57	6200
3/8/2016	2:20 PM	90.6343	90.6399	90.61	90.63	1976
3/8/2016	2:21 PM	90.66	90.72	90.64	90.64	2898
3/8/2016	2:22 PM	90.69	90.69	90.68	90.69	1300
3/8/2016	2:23 PM	90.715	90.73	90.6	90.6	1769
3/8/2016	2:24 PM	90.61	90.72	90.59	90.72	4000
3/8/2016	2:25 PM	90.1603	90.63	90.1603	90.63	10818
3/8/2016	2:26 PM	90.19	90.29	90.18	90.18	9150
3/8/2016	2:27 PM	90.27	90.27	90.14	90.1801	4390
3/8/2016	2:28 PM	90.08	90.24	90.06	90.24	10569
3/8/2016	2:29 PM	90.07	90.07	89.89	90.0547	25426
3/8/2016	2:30 PM	90.09	90.09	89.98	90.04	15448
3/8/2016	2:31 PM	90.15	90.2086	90.099	90.1	6841
3/8/2016	2:32 PM	90.0669	90.1511	90.0669	90.13	2409
3/8/2016	2:33 PM	90.05	90.11	90.05	90.11	4019
3/8/2016	2:34 PM	90.05	90.13	90.02	90.12	3700
3/8/2016	2:35 PM	90.2	90.2	90.06	90.06	14845
3/8/2016	2:36 PM	90.04	90.18	90.04	90.18	6871
3/8/2016	2:37 PM	90.09	90.09	90.01	90.02	3600
3/8/2016	2:38 PM	90.05	90.097	89.98	90.097	7300
3/8/2016	2:39 PM	89.8699	90.037	89.85	90.037	12846
3/8/2016	2:40 PM	89.93	89.96	89.86	89.86	16034
3/8/2016	2:41 PM	89.778	89.86	89.75	89.86	12323
3/8/2016	2:42 PM	89.81	89.82	89.7799	89.7799	4900
3/8/2016	2:43 PM	89.926	89.926	89.77	89.8132	12177
3/8/2016	2:44 PM	90.13	90.13	89.91	89.938	20461
3/8/2016	2:45 PM	90.06	90.1386	90.06	90.1386	1200
3/8/2016	2:46 PM	90.0346	90.08	90	90.08	3350
3/8/2016	2:47 PM	90.06	90.06	90.02	90.02	500
3/8/2016	2:48 PM	90.1358	90.17	90.05	90.05	1775
3/8/2016	2:49 PM	90.11	90.11	90.04	90.06	300
3/8/2016	2:50 PM	89.83	90.01	89.83	90.01	9200
3/8/2016	2:51 PM	89.63	89.83	89.61	89.83	16116
3/8/2016	2:52 PM	89.56	89.63	89.48	89.63	32300
3/8/2016	2:53 PM	89.605	89.66	89.56	89.602	10421
3/8/2016	2:54 PM	89.62	89.708	89.54	89.54	2133
3/8/2016	2:55 PM	89.7146	89.7146	89.55	89.55	4396
3/8/2016	2:56 PM	89.61	89.6422	89.6	89.6422	2100
3/8/2016	2:57 PM	89.75	89.76	89.637	89.637	2619
3/8/2016	2:59 PM	89.88	89.92	89.74	89.74	10918
3/8/2016	3:00 PM	89.73	89.83	89.73	89.83	3300
3/8/2016	3:01 PM	89.86	89.94	89.67	89.68	7527
3/8/2016	3:02 PM	89.717	89.84	89.65	89.84	5427
3/8/2016	3:03 PM	89.603	89.69	89.58	89.69	6950
3/8/2016	3:04 PM	89.41	89.67	89.4	89.67	8102
3/8/2016	3:05 PM	89.4	89.48	89.38	89.43	14395
3/8/2016	3:06 PM	89.42	89.46	89.42	89.43	3820
3/8/2016	3:07 PM	89.48	89.567	89.3358	89.34	15369
3/8/2016	3:08 PM	89.49	89.52	89.4101	89.4458	5000
3/8/2016	3:09 PM	89.42	89.51	89.38	89.51	3800
3/8/2016	3:10 PM	89.38	89.42	89.33	89.41	5650
3/8/2016	3:11 PM	89.32	89.39	89.32	89.39	4378
3/8/2016	3:12 PM	89.57	89.57	89.32	89.34	13831
3/8/2016	3:13 PM	89.71	89.747	89.55	89.55	17276
3/8/2016	3:14 PM	89.58	89.73	89.55	89.73	6271
3/8/2016	3:15 PM	89.52	89.57	89.41	89.51	7872
3/8/2016	3:16 PM	89.3	89.6	89.3	89.54	14844
3/8/2016	3:17 PM	89.35	89.37	89.31	89.347	2738
3/8/2016	3:18 PM	89.3899	89.4	89.28	89.35	19600
3/8/2016	3:19 PM	89.27	89.41	89.25	89.41	11427
3/8/2016	3:20 PM	89.21	89.25	89.16	89.22	9754
3/8/2016	3:21 PM	89.24	89.24	89.07	89.2	26995
3/8/2016	3:22 PM	89.4	89.44	89.18	89.24	10610
3/8/2016	3:23 PM	89.2911	89.44	89.2911	89.44	3955
3/8/2016	3:24 PM	89.337	89.35	89.29	89.304	6303
3/8/2016	3:25 PM	89.51	89.51	89.39	89.42	4850
3/8/2016	3:26 PM	89.48	89.5699	89.39	89.54	6400
3/8/2016	3:27 PM	89.43	89.46	89.3512	89.46	5225
3/8/2016	3:28 PM	89.28	89.41	89.24	89.41	6500
3/8/2016	3:29 PM	89.19	89.32	89.19	89.32	7477
3/8/2016	3:30 PM	89.02	89.15	89.01	89.15	12535
3/8/2016	3:31 PM	89.15	89.15	88.982	89.08	20136
3/8/2016	3:32 PM	89.1767	89.238	89.13	89.177	1250
3/8/2016	3:33 PM	89.1699	89.1699	89.07	89.11	11520
3/8/2016	3:34 PM	89.2299	89.2299	89.06	89.14	5500
3/8/2016	3:35 PM	89.31	89.357	89.2133	89.22	12522
3/8/2016	3:36 PM	89.38	89.38	89.27	89.27	3919
3/8/2016	3:37 PM	89.14	89.39	89.13	89.39	7184
3/8/2016	3:38 PM	89.09	89.31	89.08	89.1276	12508
3/8/2016	3:39 PM	89.1301	89.18	89.09	89.13	6007
3/8/2016	3:40 PM	89.1017	89.13	89.06	89.13	6490
3/8/2016	3:41 PM	89.23	89.23	89.022	89.06	6751
3/8/2016	3:42 PM	89.04	89.2	88.97	89.2	7796
3/8/2016	3:43 PM	89.2	89.2	89.03	89.03	5759
3/8/2016	3:44 PM	89.367	89.4	89.17	89.2	22690
3/8/2016	3:45 PM	89.24	89.32	89.2101	89.32	14708
3/8/2016	3:46 PM	89.37	89.4655	89.23	89.25	12710
3/8/2016	3:47 PM	89.29	89.389	89.28	89.389	13106
3/8/2016	3:48 PM	89.18	89.27	89.15	89.25	15554
3/8/2016	3:49 PM	89.26	89.26	89.1701	89.22	4000
3/8/2016	3:50 PM	88.94	89.23	88.93	89.23	36135
3/8/2016	3:51 PM	88.84	88.99	88.8	88.96	24893
3/8/2016	3:52 PM	88.84	88.94	88.75	88.81	19197
3/8/2016	3:53 PM	88.71	88.86	88.66	88.8478	21258
3/8/2016	3:54 PM	88.578	88.7	88.56	88.7	11367
3/8/2016	3:55 PM	88.44	88.56	88.4	88.56	27931
3/8/2016	3:56 PM	88.15	88.42	88.15	88.42	41295
3/8/2016	3:57 PM	88.1722	88.1722	88.02	88.1435	22211
3/8/2016	3:58 PM	88.385	88.4	88.146	88.15	22554
3/8/2016	3:59 PM	88.3	88.3778	88.23	88.3778	30154
3/8/2016	4:00 PM	88.37	88.64	88.34	88.34	40766
3/9/2016	9:31 AM	89.5899	89.61	89.42	89.56	22789
3/9/2016	9:32 AM	89.25	89.5233	89.25	89.5233	14192
3/9/2016	9:33 AM	89.41	89.4697	89.28	89.32	22050
3/9/2016	9:34 AM	89.3	89.52	89.25	89.46	18472
3/9/2016	9:35 AM	89.16	89.33	89.1373	89.33	11842
3/9/2016	9:36 AM	88.64	89.115	88.58	89.11	22347
3/9/2016	9:37 AM	88.52	88.72	88.48	88.6	22533
3/9/2016	9:38 AM	88.73	88.77	88.6307	88.64	27304
3/9/2016	9:39 AM	88.64	88.7865	88.64	88.72	15633
3/9/2016	9:40 AM	88.78	88.81	88.58	88.61	10983
3/9/2016	9:41 AM	89.05	89.0573	88.82	88.87	27636
3/9/2016	9:42 AM	88.96	89.024	88.89	89.01	8852
3/9/2016	9:43 AM	88.79	88.99	88.772	88.92	20354
3/9/2016	9:44 AM	88.56	88.85	88.56	88.8	13682
3/9/2016	9:45 AM	88.97	88.97	88.56	88.58	15850
3/9/2016	9:46 AM	88.7099	88.85	88.6	88.849	11904
3/9/2016	9:47 AM	88.66	88.72	88.5375	88.58	6140
3/9/2016	9:48 AM	88.4152	88.73	88.352	88.71	27357
3/9/2016	9:49 AM	88.28	88.4	88.2	88.4	15494
3/9/2016	9:50 AM	88.47	88.57	88.3301	88.35	12843
3/9/2016	9:51 AM	88.08	88.48	88.08	88.48	15646
3/9/2016	9:52 AM	88.1	88.28	88.0899	88.0899	20653
3/9/2016	9:53 AM	88.1561	88.22	88	88.05	15920
3/9/2016	9:54 AM	88.238	88.238	88	88.13	13513
3/9/2016	9:55 AM	88.28	88.35	88.2	88.2201	18818
3/9/2016	9:56 AM	88.33	88.37	88.28	88.32	11504
3/9/2016	9:57 AM	88.41	88.44	88.3	88.35	11912
3/9/2016	9:58 AM	88.41	88.479	88.37	88.43	15079
3/9/2016	9:59 AM	88.46	88.46	88.34	88.4092	4082
3/9/2016	10:00 AM	88.51	88.59	88.46	88.46	4700
3/9/2016	10:01 AM	88.7099	88.798	88.55	88.55	9100
3/9/2016	10:02 AM	88.6	88.79	88.573	88.67	16156
3/9/2016	10:03 AM	88.54	88.62	88.43	88.56	19213
3/9/2016	10:04 AM	88.7997	88.7997	88.578	88.578	13754
3/9/2016	10:05 AM	88.69	89.03	88.6605	88.85	30751
3/9/2016	10:06 AM	88.72	88.8599	88.66	88.72	8027
3/9/2016	10:07 AM	88.82	88.88	88.7799	88.7799	10398
3/9/2016	10:08 AM	88.56	88.84	88.4717	88.84	36581
3/9/2016	10:09 AM	88.48	88.63	88.4307	88.5	16973
3/9/2016	10:10 AM	88.5	88.73	88.45	88.5	20371
3/9/2016	10:11 AM	88.62	88.75	88.4717	88.4717	7418
3/9/2016	10:12 AM	88.64	88.719	88.55	88.64	10425
3/9/2016	10:13 AM	88.852	88.88	88.69	88.69	8782
3/9/2016	10:14 AM	88.6301	88.9	88.6	88.9	16077
3/9/2016	10:15 AM	88.69	88.73	88.6299	88.65	7570
3/9/2016	10:16 AM	89.13	89.14	88.72	88.72	38577
3/9/2016	10:17 AM	88.99	89.1	88.92	89.0938	15488
3/9/2016	10:18 AM	88.8503	89.02	88.83	89.02	15753
3/9/2016	10:19 AM	88.85	89	88.85	88.91	10529
3/9/2016	10:20 AM	88.66	88.9	88.64	88.88	15822
3/9/2016	10:21 AM	88.85	88.87	88.75	88.775	13400
3/9/2016	10:22 AM	88.83	89.04	88.78	88.93	14380
3/9/2016	10:23 AM	88.92	89	88.87	88.92	7700
3/9/2016	10:24 AM	89.0621	89.2	89.03	89.03	30442
3/9/2016	10:25 AM	89.06	89.1748	88.93	89.1748	23280
3/9/2016	10:26 AM	89.06	89.15	89.01	89.05	13112
3/9/2016	10:27 AM	89.31	89.31	89.1	89.11	12096
3/9/2016	10:28 AM	89.23	89.32	89.08	89.188	10820
3/9/2016	10:29 AM	89.11	89.21	89.09	89.17	9050
3/9/2016	10:30 AM	89.29	89.3	89.1004	89.1004	16850
3/9/2016	10:31 AM	89.46	89.46	89.13	89.28	23265
3/9/2016	10:32 AM	89.5113	89.66	89.4414	89.466	27320
3/9/2016	10:33 AM	89.31	89.51	89.201	89.51	13282
3/9/2016	10:34 AM	89.36	89.36	89.13	89.34	17552
3/9/2016	10:35 AM	89.4499	89.4499	89.151	89.377	28891
3/9/2016	10:36 AM	89.8	89.8	89.37	89.5	24034
3/9/2016	10:37 AM	89.75	89.82	89.61	89.8	28746
3/9/2016	10:38 AM	89.93	89.9899	89.73	89.77	34606
3/9/2016	10:39 AM	89.91	90.1579	89.8493	89.93	33996
3/9/2016	10:40 AM	89.9522	89.97	89.76	89.8695	18785
3/9/2016	10:41 AM	89.945	90.05	89.9148	89.93	11249
3/9/2016	10:42 AM	89.83	89.9	89.75	89.9	8849
3/9/2016	10:43 AM	89.83	89.89	89.742	89.75	5000
3/9/2016	10:44 AM	89.85	89.86	89.8	89.83	3301
3/9/2016	10:45 AM	89.79	89.94	89.75	89.8	12200
3/9/2016	10:46 AM	89.67	89.86	89.6101	89.83	19576
3/9/2016	10:47 AM	89.66	89.75	89.66	89.7	7621
3/9/2016	10:48 AM	89.6	89.68	89.57	89.63	15962
3/9/2016	10:49 AM	89.62	89.69	89.53	89.64	7400
3/9/2016	10:50 AM	89.545	89.61	89.5	89.57	4496
3/9/2016	10:51 AM	88.89	89.5	88.89	89.5	38921
3/9/2016	10:52 AM	88.79	88.9192	88.64	88.89	56012
3/9/2016	10:53 AM	88.38	88.7583	88.3	88.7583	38102
3/9/2016	10:54 AM	88.62	88.65	88.385	88.385	10910
3/9/2016	10:55 AM	88.44	88.58	88.4	88.58	13239
3/9/2016	10:56 AM	88.55	88.55	88.2	88.3818	13895
3/9/2016	10:57 AM	88.57	88.6	88.49	88.54	9183
3/9/2016	10:58 AM	88.38	88.55	88.2203	88.55	15448
3/9/2016	10:59 AM	88.46	88.51	88.386	88.42	22238
3/9/2016	11:00 AM	88.43	88.52	88.4	88.43	4859
3/9/2016	11:01 AM	88.74	88.74	88.43	88.43	18658
3/9/2016	11:02 AM	88.76	88.8399	88.63	88.7199	12110
3/9/2016	11:03 AM	88.9	88.919	88.738	88.84	6500
3/9/2016	11:04 AM	88.906	88.91	88.77	88.871	10888
3/9/2016	11:05 AM	88.81	88.85	88.7901	88.7901	6620
3/9/2016	11:06 AM	88.8996	89.0299	88.8303	88.9	16931
3/9/2016	11:07 AM	88.87	88.95	88.79	88.95	6319
3/9/2016	11:08 AM	88.86	88.9296	88.78	88.9147	8431
3/9/2016	11:09 AM	88.8	88.9	88.8	88.83	2951
3/9/2016	11:10 AM	88.92	88.92	88.68	88.84	13700
3/9/2016	11:11 AM	88.98	89.11	88.92	88.92	19845
3/9/2016	11:12 AM	89.08	89.08	88.86	88.89	12107
3/9/2016	11:13 AM	88.87	89.06	88.87	89.05	4900
3/9/2016	11:14 AM	88.89	88.98	88.89	88.98	1800
3/9/2016	11:15 AM	88.94	88.95	88.82	88.92	8200
3/9/2016	11:16 AM	88.99	89.01	88.91	88.94	15944
3/9/2016	11:17 AM	89.05	89.1	88.91	88.97	11895
3/9/2016	11:18 AM	89.05	89.0899	88.94	89.0899	9445
3/9/2016	11:19 AM	89.1221	89.29	88.94	89.0597	23873
3/9/2016	11:20 AM	89.3	89.3	89.12	89.12	6500
3/9/2016	11:21 AM	89.03	89.34	89.03	89.34	11779
3/9/2016	11:22 AM	89.23	89.29	89.0335	89.04	21720
3/9/2016	11:23 AM	89.21	89.25	89.17	89.229	5888
3/9/2016	11:24 AM	89.14	89.21	89.14	89.15	4312
3/9/2016	11:25 AM	89.41	89.42	89.2034	89.21	14271
3/9/2016	11:26 AM	89.53	89.53	89.36	89.402	21421
3/9/2016	11:27 AM	89.4697	89.62	89.4697	89.5	13900
3/9/2016	11:28 AM	89.48	89.5	89.41	89.461	12780
3/9/2016	11:29 AM	89.48	89.58	89.45	89.45	7300
3/9/2016	11:30 AM	89.6	89.6	89.44	89.53	6950
3/9/2016	11:31 AM	89.87	89.98	89.61	89.61	39878
3/9/2016	11:32 AM	89.9	89.9	89.786	89.86	8291
3/9/2016	11:33 AM	89.8	89.95	89.77	89.9	20004
3/9/2016	11:34 AM	89.7615	89.8501	89.7615	89.84	2685
3/9/2016	11:35 AM	89.6699	89.79	89.6	89.78	9092
3/9/2016	11:36 AM	89.64	89.75	89.64	89.69	3990
3/9/2016	11:37 AM	89.77	89.78	89.62	89.68	10500
3/9/2016	11:38 AM	89.77	89.86	89.76	89.817	3100
3/9/2016	11:39 AM	89.66	89.7	89.5829	89.7	9436
3/9/2016	11:40 AM	89.7	89.75	89.6401	89.6401	5048
3/9/2016	11:41 AM	89.65	89.74	89.65	89.73	2279
3/9/2016	11:42 AM	89.596	89.69	89.57	89.67	11914
3/9/2016	11:43 AM	89.5748	89.607	89.52	89.607	3700
3/9/2016	11:44 AM	89.54	89.6105	89.51	89.57	4121
3/9/2016	11:45 AM	89.7	89.7	89.5525	89.56	31799
3/9/2016	11:46 AM	89.67	89.789	89.67	89.69	6000
3/9/2016	11:47 AM	89.625	89.65	89.53	89.65	15618
3/9/2016	11:48 AM	89.51	89.61	89.45	89.61	12898
3/9/2016	11:49 AM	89.61	89.61	89.52	89.5227	1100
3/9/2016	11:50 AM	89.67	89.7	89.62	89.62	2774
3/9/2016	11:51 AM	89.61	89.7	89.61	89.67	12847
3/9/2016	11:52 AM	89.53	89.61	89.53	89.61	1100
3/9/2016	11:53 AM	89.7699	89.77	89.64	89.64	2750
3/9/2016	11:54 AM	89.704	89.71	89.68	89.7	3200
3/9/2016	11:55 AM	89.73	89.8	89.69	89.7	12061
3/9/2016	11:56 AM	89.665	89.75	89.665	89.75	2292
3/9/2016	11:57 AM	89.74	89.75	89.66	89.7	2300
3/9/2016	11:58 AM	89.7999	89.9199	89.77	89.77	23676
3/9/2016	11:59 AM	89.89	89.91	89.84	89.8608	4213
3/9/2016	12:00 PM	89.9299	90.02	89.9	89.9068	41787
3/9/2016	12:01 PM	89.88	89.937	89.84	89.937	9050
3/9/2016	12:02 PM	89.9138	89.9138	89.83	89.86	2925
3/9/2016	12:03 PM	89.82	89.87	89.8	89.857	3718
3/9/2016	12:04 PM	89.78	89.82	89.73	89.82	8457
3/9/2016	12:05 PM	89.79	89.84	89.79	89.8	4400
3/9/2016	12:06 PM	89.7	89.79	89.67	89.79	18239
3/9/2016	12:07 PM	89.809	89.809	89.69	89.69	2600
3/9/2016	12:08 PM	89.75	89.76	89.73	89.76	900
3/9/2016	12:09 PM	89.67	89.751	89.61	89.751	15108
3/9/2016	12:10 PM	89.7	89.71	89.64	89.67	1300
3/9/2016	12:11 PM	89.6999	89.74	89.68	89.69	11379
3/9/2016	12:12 PM	89.75	89.75	89.695	89.695	6936
3/9/2016	12:13 PM	89.71	89.71	89.69	89.71	2000
3/9/2016	12:14 PM	89.66	89.72	89.65	89.72	800
3/9/2016	12:15 PM	89.78	89.78	89.7	89.7	5300
3/9/2016	12:16 PM	89.76	89.8	89.73	89.8	11300
3/9/2016	12:17 PM	89.561	89.71	89.561	89.71	6668
3/9/2016	12:18 PM	89.54	89.64	89.54	89.56	5344
3/9/2016	12:19 PM	89.58	89.58	89.5384	89.5384	500
3/9/2016	12:20 PM	89.75	89.75	89.59	89.66	3000
3/9/2016	12:21 PM	89.6365	89.73	89.6	89.73	2631
3/9/2016	12:22 PM	89.77	89.77	89.68	89.68	1300
3/9/2016	12:23 PM	89.7887	89.8	89.78	89.78	1743
3/9/2016	12:24 PM	89.78	89.78	89.749	89.77	1100
3/9/2016	12:25 PM	89.872	89.91	89.79	89.8	15506
3/9/2016	12:26 PM	89.867	89.8999	89.78	89.8999	3400
3/9/2016	12:27 PM	89.8	89.83	89.7999	89.83	750
3/9/2016	12:28 PM	89.75	89.8601	89.75	89.8601	1074
3/9/2016	12:29 PM	89.748	89.77	89.73	89.77	1300
3/9/2016	12:30 PM	89.777	89.81	89.776	89.8099	5445
3/9/2016	12:31 PM	89.85	89.86	89.78	89.78	4433
3/9/2016	12:32 PM	89.68	89.83	89.68	89.83	7600
3/9/2016	12:33 PM	89.66	89.68	89.61	89.67	1516
3/9/2016	12:34 PM	89.72	89.72	89.68	89.68	2000
3/9/2016	12:35 PM	89.7	89.7	89.7	89.7	100
3/9/2016	12:36 PM	89.56	89.71	89.5303	89.66	15700
3/9/2016	12:37 PM	89.4634	89.54	89.43	89.54	10442
3/9/2016	12:38 PM	89.4103	89.517	89.4103	89.517	7200
3/9/2016	12:39 PM	89.5	89.5	89.39	89.41	6719
3/9/2016	12:40 PM	89.65	89.65	89.47	89.47	2700
3/9/2016	12:41 PM	89.64	89.65	89.64	89.64	500
3/9/2016	12:42 PM	89.66	89.66	89.62	89.66	1400
3/9/2016	12:43 PM	89.49	89.6	89.49	89.6	2400
3/9/2016	12:44 PM	89.5	89.5528	89.5	89.5	5919
3/9/2016	12:45 PM	89.32	89.56	89.29	89.5201	11288
3/9/2016	12:46 PM	89.23	89.31	89.23	89.31	19364
3/9/2016	12:47 PM	89.22	89.25	89.2	89.21	6417
3/9/2016	12:48 PM	89.13	89.2	89.08	89.2	9226
3/9/2016	12:49 PM	89.05	89.1101	89	89.11	18240
3/9/2016	12:50 PM	88.97	89.13	88.94	89.1	6100
3/9/2016	12:51 PM	89.05	89.05	89	89.0307	1500
3/9/2016	12:52 PM	89.1	89.12	89.08	89.08	3900
3/9/2016	12:53 PM	89.1711	89.1711	89.14	89.14	4111
3/9/2016	12:54 PM	89.14	89.14	89.14	89.14	200
3/9/2016	12:55 PM	89.093	89.15	89.0721	89.15	3776
3/9/2016	12:56 PM	89.08	89.1	89.08	89.1	800
3/9/2016	12:57 PM	89.05	89.1	89.05	89.09	6615
3/9/2016	12:58 PM	89.11	89.218	89.11	89.13	3000
3/9/2016	12:59 PM	89.18	89.18	89.1	89.13	1200
3/9/2016	1:00 PM	89.083	89.14	89.03	89.14	7400
3/9/2016	1:01 PM	89.07	89.07	88.97	89.05	19251
3/9/2016	1:02 PM	89.1	89.189	89.05	89.05	16551
3/9/2016	1:03 PM	89.1301	89.15	89	89.08	9109
3/9/2016	1:04 PM	89.19	89.24	89.13	89.13	4700
3/9/2016	1:05 PM	89.18	89.27	89.18	89.247	4700
3/9/2016	1:06 PM	89.2	89.23	89.17	89.2199	12592
3/9/2016	1:07 PM	89.14	89.21	89.14	89.21	4568
3/9/2016	1:08 PM	89.13	89.18	89.04	89.18	14875
3/9/2016	1:09 PM	89.18	89.203	89.07	89.07	5940
3/9/2016	1:10 PM	89.15	89.16	89.06	89.07	3100
3/9/2016	1:11 PM	89.2	89.23	89.15	89.15	19784
3/9/2016	1:12 PM	89.434	89.5	89.2299	89.2299	14975
3/9/2016	1:13 PM	89.36	89.45	89.3533	89.45	9950
3/9/2016	1:14 PM	89.4211	89.44	89.35	89.37	10341
3/9/2016	1:15 PM	89.44	89.44	89.35	89.392	1824
3/9/2016	1:16 PM	89.25	89.42	89.25	89.42	2300
3/9/2016	1:17 PM	89.37	89.39	89.28	89.28	1820
3/9/2016	1:18 PM	89.25	89.32	89.25	89.3	825
3/9/2016	1:19 PM	89.07	89.26	89.05	89.22	8136
3/9/2016	1:20 PM	89.14	89.14	89.07	89.07	2000
3/9/2016	1:21 PM	89.11	89.16	89.08	89.15	2000
3/9/2016	1:22 PM	89.0699	89.07	88.94	89.07	15118
3/9/2016	1:23 PM	89.1	89.17	89.1	89.17	1400
3/9/2016	1:24 PM	89.14	89.14	89.07	89.09	6669
3/9/2016	1:25 PM	89.1	89.11	89.09	89.11	4100
3/9/2016	1:26 PM	89.25	89.29	89.14	89.14	14580
3/9/2016	1:27 PM	89.13	89.24	89.09	89.24	7222
3/9/2016	1:28 PM	89.17	89.19	89.13	89.16	3170
3/9/2016	1:29 PM	89.13	89.17	89.08	89.17	2991
3/9/2016	1:30 PM	89.2	89.25	89.14	89.14	17019
3/9/2016	1:31 PM	89.4	89.44	89.22	89.22	10191
3/9/2016	1:32 PM	89.34	89.4055	89.34	89.4015	3500
3/9/2016	1:33 PM	89.43	89.44	89.34	89.38	3276
3/9/2016	1:34 PM	89.38	89.44	89.32	89.44	3900
3/9/2016	1:35 PM	89.34	89.41	89.34	89.3566	1420
3/9/2016	1:36 PM	89.51	89.56	89.37	89.37	8678
3/9/2016	1:37 PM	89.6115	89.63	89.56	89.5615	9166
3/9/2016	1:38 PM	89.55	89.5624	89.52	89.5624	4900
3/9/2016	1:39 PM	89.54	89.56	89.54	89.54	400
3/9/2016	1:40 PM	89.542	89.542	89.542	89.542	300
3/9/2016	1:41 PM	89.4	89.53	89.39	89.53	2225
3/9/2016	1:42 PM	89.43	89.49	89.43	89.4597	1588
3/9/2016	1:43 PM	89.42	89.47	89.42	89.42	8500
3/9/2016	1:44 PM	89.313	89.43	89.3103	89.43	2540
3/9/2016	1:45 PM	89.35	89.43	89.35	89.38	5155
3/9/2016	1:46 PM	89.49	89.5	89.44	89.44	15572
3/9/2016	1:47 PM	89.46	89.5499	89.44	89.51	11050
3/9/2016	1:48 PM	89.7	89.7	89.57	89.57	6250
3/9/2016	1:49 PM	89.64	89.72	89.6199	89.7	8707
3/9/2016	1:50 PM	89.8	89.9	89.67	89.67	20952
3/9/2016	1:51 PM	89.87	89.8821	89.8	89.8	7024
3/9/2016	1:52 PM	89.91	89.91	89.86	89.89	25400
3/9/2016	1:53 PM	89.8	89.9163	89.78	89.9	5950
3/9/2016	1:54 PM	89.7437	89.85	89.74	89.82	5842
3/9/2016	1:55 PM	89.85	89.86	89.7501	89.7501	5041
3/9/2016	1:56 PM	89.91	89.91	89.8268	89.8268	4300
3/9/2016	1:57 PM	89.76	89.89	89.76	89.89	1425
3/9/2016	1:58 PM	89.96	89.96	89.8222	89.8222	4715
3/9/2016	1:59 PM	90.09	90.1398	89.97	89.97	26527
3/9/2016	2:00 PM	89.9999	90.08	89.9501	90.08	9059
3/9/2016	2:01 PM	89.96	89.9871	89.96	89.9871	1125
3/9/2016	2:02 PM	90.03	90.03	89.94	89.94	2850
3/9/2016	2:03 PM	89.98	90.0413	89.97	90.02	4200
3/9/2016	2:04 PM	90.01	90.02	89.94	89.94	800
3/9/2016	2:05 PM	90.03	90.0426	90	90.012	1850
3/9/2016	2:06 PM	90.09	90.09	90.02	90.02	2697
3/9/2016	2:07 PM	90.0613	90.08	90.03	90.06	8311
3/9/2016	2:08 PM	89.982	90.09	89.982	90.09	2352
3/9/2016	2:09 PM	90.06	90.08	89.97	89.971	2600
3/9/2016	2:10 PM	90.19	90.218	90.03	90.04	12129
3/9/2016	2:11 PM	90.17	90.2015	90.17	90.19	3850
3/9/2016	2:12 PM	90.12	90.16	90.06	90.16	900
3/9/2016	2:13 PM	90.065	90.11	90.061	90.11	4900
3/9/2016	2:14 PM	89.9428	90.1045	89.92	90.1045	4000
3/9/2016	2:15 PM	89.94	89.97	89.882	89.94	48037
3/9/2016	2:16 PM	90.03	90.07	89.97	89.97	4787
3/9/2016	2:17 PM	90.01	90.06	90.003	90.06	1400
3/9/2016	2:18 PM	90.11	90.15	90.0236	90.0236	27665
3/9/2016	2:19 PM	90.12	90.13	90.098	90.11	2284
3/9/2016	2:20 PM	90.0187	90.07	90	90.07	9845
3/9/2016	2:21 PM	89.82	89.98	89.82	89.98	6888
3/9/2016	2:22 PM	89.94	89.95	89.83	89.83	3801
3/9/2016	2:23 PM	89.9199	89.9199	89.86	89.91	1813
3/9/2016	2:24 PM	89.872	89.8749	89.85	89.8749	1400
3/9/2016	2:25 PM	89.83	89.85	89.82	89.82	800
3/9/2016	2:26 PM	89.9131	89.93	89.87	89.88	1400
3/9/2016	2:27 PM	89.86	89.9	89.83	89.9	2000
3/9/2016	2:28 PM	89.998	90.02	89.92	89.92	16819
3/9/2016	2:29 PM	90.06	90.13	90	90.04	18351
3/9/2016	2:30 PM	90.06	90.078	89.96	90.078	3050
3/9/2016	2:31 PM	90.05	90.06	90	90.0474	1390
3/9/2016	2:32 PM	89.92	90.0708	89.92	90.07	12662
3/9/2016	2:33 PM	89.89	89.95	89.875	89.95	2815
3/9/2016	2:34 PM	89.58	89.83	89.54	89.83	70902
3/9/2016	2:35 PM	89.5887	89.61	89.555	89.5812	23808
3/9/2016	2:36 PM	89.69	89.69	89.5999	89.63	8400
3/9/2016	2:37 PM	89.66	89.7	89.61	89.67	1900
3/9/2016	2:38 PM	89.56	89.65	89.56	89.63	21300
3/9/2016	2:39 PM	89.59	89.63	89.55	89.55	12300
3/9/2016	2:40 PM	89.6887	89.719	89.63	89.6581	4700
3/9/2016	2:41 PM	89.649	89.6889	89.6225	89.6889	5750
3/9/2016	2:42 PM	89.65	89.65	89.65	89.65	300
3/9/2016	2:43 PM	89.6701	89.74	89.6701	89.72	2600
3/9/2016	2:44 PM	89.65	89.72	89.65	89.72	800
3/9/2016	2:45 PM	89.8612	89.8612	89.71	89.71	2400
3/9/2016	2:46 PM	89.83	89.85	89.82	89.82	2700
3/9/2016	2:47 PM	89.8	89.8424	89.74	89.8424	6000
3/9/2016	2:48 PM	89.8	89.8	89.74	89.8	1997
3/9/2016	2:49 PM	89.91	89.91	89.79	89.79	3210
3/9/2016	2:50 PM	89.9	89.9099	89.81	89.89	2650
3/9/2016	2:51 PM	90.0489	90.05	89.88	89.88	12098
3/9/2016	2:52 PM	90.0589	90.06	90	90.05	15901
3/9/2016	2:53 PM	89.9	89.99	89.9	89.99	6750
3/9/2016	2:54 PM	89.84	89.87	89.82	89.86	4500
3/9/2016	2:55 PM	89.84	89.84	89.748	89.79	8750
3/9/2016	2:56 PM	89.86	89.8775	89.8301	89.842	16505
3/9/2016	2:57 PM	89.81	89.83	89.77	89.78	4000
3/9/2016	2:58 PM	89.91	89.94	89.86	89.9	6900
3/9/2016	2:59 PM	89.84	89.91	89.83	89.91	1600
3/9/2016	3:00 PM	89.94	89.97	89.87	89.87	2800
3/9/2016	3:01 PM	89.9	89.91	89.79	89.85	4400
3/9/2016	3:02 PM	89.91	89.97	89.83	89.9	5700
3/9/2016	3:03 PM	89.98	89.98	89.88	89.88	400
3/9/2016	3:04 PM	90.03	90.03	89.95	89.97	1889
3/9/2016	3:05 PM	90.02	90.03	89.94	90.03	5200
3/9/2016	3:06 PM	90.07	90.07	89.97	89.99	2982
3/9/2016	3:07 PM	89.84	90.07	89.84	90.07	3800
3/9/2016	3:08 PM	89.76	89.89	89.76	89.8525	14272
3/9/2016	3:09 PM	89.615	89.87	89.61	89.868	10650
3/9/2016	3:10 PM	89.53	89.62	89.46	89.6	28995
3/9/2016	3:11 PM	89.46	89.51	89.46	89.51	2450
3/9/2016	3:12 PM	89.5052	89.51	89.3911	89.43	17305
3/9/2016	3:13 PM	89.61	89.629	89.51	89.53	14800
3/9/2016	3:14 PM	89.53	89.61	89.53	89.58	7700
3/9/2016	3:15 PM	89.5101	89.55	89.4987	89.4987	15311
3/9/2016	3:16 PM	89.5457	89.58	89.41	89.4101	20573
3/9/2016	3:17 PM	89.5	89.55	89.48	89.55	15550
3/9/2016	3:18 PM	89.5177	89.5299	89.4501	89.529	6700
3/9/2016	3:19 PM	89.47	89.51	89.3791	89.51	2700
3/9/2016	3:20 PM	89.36	89.48	89.36	89.48	2100
3/9/2016	3:21 PM	89.4324	89.45	89.3899	89.4	12700
3/9/2016	3:22 PM	89.43	89.4586	89.42	89.4586	6894
3/9/2016	3:23 PM	89.38	89.5	89.31	89.45	19087
3/9/2016	3:24 PM	89.4048	89.4052	89.271	89.32	8907
3/9/2016	3:25 PM	89.51	89.51	89.35	89.38	18205
3/9/2016	3:26 PM	89.54	89.55	89.5	89.53	3800
3/9/2016	3:27 PM	89.61	89.61	89.42	89.51	28253
3/9/2016	3:28 PM	89.6546	89.68	89.61	89.61	18256
3/9/2016	3:29 PM	89.72	89.73	89.6101	89.66	9414
3/9/2016	3:30 PM	89.6	89.71	89.6	89.71	7600
3/9/2016	3:31 PM	89.6976	89.6976	89.6	89.6	6200
3/9/2016	3:32 PM	89.62	89.65	89.62	89.63	6150
3/9/2016	3:33 PM	89.58	89.58	89.46	89.57	18270
3/9/2016	3:34 PM	89.81	89.87	89.55	89.57	36284
3/9/2016	3:35 PM	89.8	89.8	89.7	89.79	16949
3/9/2016	3:36 PM	89.7608	89.77	89.68	89.74	12352
3/9/2016	3:37 PM	89.7	89.85	89.7	89.77	12480
3/9/2016	3:38 PM	89.84	89.84	89.7	89.7	1610
3/9/2016	3:39 PM	89.76	89.87	89.73	89.85	6000
3/9/2016	3:40 PM	89.76	89.83	89.74	89.74	9770
3/9/2016	3:41 PM	89.72	89.76	89.63	89.75	14659
3/9/2016	3:42 PM	89.74	89.75	89.67	89.71	4365
3/9/2016	3:43 PM	89.69	89.73	89.54	89.73	5202
3/9/2016	3:44 PM	89.95	90	89.7	89.7	20794
3/9/2016	3:45 PM	89.85	89.96	89.83	89.93	16506
3/9/2016	3:46 PM	89.93	89.93	89.8	89.83	4150
3/9/2016	3:47 PM	89.81	89.916	89.81	89.9086	830
3/9/2016	3:48 PM	89.85	89.85	89.76	89.7804	2152
3/9/2016	3:49 PM	89.81	89.93	89.81	89.83	8195
3/9/2016	3:50 PM	89.84	89.8537	89.78	89.78	650
3/9/2016	3:51 PM	89.84	89.91	89.79	89.91	25323
3/9/2016	3:52 PM	89.82	89.95	89.8	89.81	7268
3/9/2016	3:53 PM	89.8945	89.9038	89.77	89.8	3766
3/9/2016	3:54 PM	89.83	89.9	89.83	89.89	5418
3/9/2016	3:55 PM	89.88	89.9	89.82	89.85	5709
3/9/2016	3:56 PM	89.75	89.88	89.75	89.88	6989
3/9/2016	3:57 PM	89.79	89.8	89.7	89.7538	12000
3/9/2016	3:58 PM	89.84	89.88	89.74	89.8	14644
3/9/2016	3:59 PM	89.86	89.87	89.72	89.84	21846
3/9/2016	4:00 PM	90.06	90.18	89.8208	89.85	45978
3/10/2016	9:31 AM	90.7	91.44	90.681	91.29	22113
3/10/2016	9:32 AM	91.3499	91.39	90.6101	90.745	30877
3/10/2016	9:33 AM	91.5996	91.61	91.1075	91.363	21098
3/10/2016	9:34 AM	91.42	91.79	91.3001	91.5801	30186
3/10/2016	9:35 AM	91.57	91.8	91.31	91.41	33392
3/10/2016	9:36 AM	91.3735	91.746	91.3735	91.66	27404
3/10/2016	9:37 AM	91.2199	91.32	91	91.32	30271
3/10/2016	9:38 AM	91.28	91.364	91.14	91.27	16012
3/10/2016	9:39 AM	91.64	91.69	91.2754	91.2754	14522
3/10/2016	9:40 AM	91.95	92.05	91.59	91.59	50542
3/10/2016	9:41 AM	91.5	91.94	91.5	91.94	21358
3/10/2016	9:42 AM	91.735	91.81	91.3	91.4	18986
3/10/2016	9:43 AM	91.782	91.85	91.45	91.74	19700
3/10/2016	9:44 AM	91.6	91.85	91.41	91.85	21199
3/10/2016	9:45 AM	91.653	91.75	91.46	91.61	19576
3/10/2016	9:46 AM	91.72	91.8	91.45	91.56	25127
3/10/2016	9:47 AM	91.54	91.7545	91.49	91.74	17300
3/10/2016	9:48 AM	91.5299	91.56	91.263	91.55	31423
3/10/2016	9:49 AM	91.63	91.8303	91.5001	91.542	20420
3/10/2016	9:50 AM	92.089	92.089	91.62	91.63	38701
3/10/2016	9:51 AM	92.056	92.17	91.92	92.0597	40940
3/10/2016	9:52 AM	92.15	92.21	92.033	92.05	13800
3/10/2016	9:53 AM	92.1274	92.23	92.09	92.1147	17837
3/10/2016	9:54 AM	92.13	92.24	91.96	92.1	22711
3/10/2016	9:55 AM	92.25	92.4	92.17	92.17	26554
3/10/2016	9:56 AM	92.4	92.43	92.14	92.22	32565
3/10/2016	9:57 AM	92.63	92.6989	92.36	92.3838	58965
3/10/2016	9:58 AM	92.57	92.75	92.54	92.594	50281
3/10/2016	9:59 AM	92.5647	92.66	92.56	92.59	27972
3/10/2016	10:00 AM	92.6501	92.708	92.55	92.59	21130
3/10/2016	10:01 AM	92.6	92.707	92.54	92.6975	15220
3/10/2016	10:02 AM	92.68	92.73	92.5755	92.58	10850
3/10/2016	10:03 AM	92.81	92.86	92.6511	92.66	54052
3/10/2016	10:04 AM	92.6	92.81	92.56	92.81	24468
3/10/2016	10:05 AM	92.49	92.64	92.44	92.6073	34927
3/10/2016	10:06 AM	92.29	92.5247	92.1841	92.5	40185
3/10/2016	10:07 AM	92.29	92.39	92.23	92.29	20005
3/10/2016	10:08 AM	92.38	92.4328	92.28	92.3	9341
3/10/2016	10:09 AM	92.27	92.512	92.27	92.44	19698
3/10/2016	10:10 AM	92.092	92.2647	91.97	92.2647	40216
3/10/2016	10:11 AM	91.956	92.18	91.95	92.09	10556
3/10/2016	10:12 AM	91.76	91.9	91.67	91.9	21404
3/10/2016	10:13 AM	91.76	91.79	91.55	91.67	20350
3/10/2016	10:14 AM	91.93	92.16	91.78	91.8	39905
3/10/2016	10:15 AM	92.14	92.14	91.91	91.92	11337
3/10/2016	10:16 AM	92.29	92.3448	92.06	92.15	15891
3/10/2016	10:17 AM	92.248	92.366	92.23	92.2805	3466
3/10/2016	10:18 AM	92.19	92.36	92.18	92.27	15589
3/10/2016	10:19 AM	92.03	92.24	92.03	92.23	4700
3/10/2016	10:20 AM	91.815	92.0883	91.815	92.05	7800
3/10/2016	10:21 AM	91.88	91.9	91.71	91.8	11230
3/10/2016	10:22 AM	91.85	91.87	91.79	91.87	15298
3/10/2016	10:23 AM	91.72	91.9	91.72	91.88	9140
3/10/2016	10:24 AM	92.16	92.1971	91.8	91.802	16475
3/10/2016	10:25 AM	91.84	92.1822	91.81	92.1822	10660
3/10/2016	10:26 AM	91.7	91.888	91.68	91.81	5104
3/10/2016	10:27 AM	92.01	92.02	91.7	91.72	8618
3/10/2016	10:28 AM	91.66	92.06	91.5923	92.0075	17109
3/10/2016	10:29 AM	91.7127	91.91	91.69	91.69	6335
3/10/2016	10:30 AM	91.622	91.783	91.56	91.783	5930
3/10/2016	10:31 AM	91.54	91.57	91.35	91.56	34337
3/10/2016	10:32 AM	91.23	91.53	91.17	91.53	36568
3/10/2016	10:33 AM	91.0241	91.26	90.92	91.235	40486
3/10/2016	10:34 AM	90.892	91.04	90.84	91.04	67271
3/10/2016	10:35 AM	90.52	90.87	90.4601	90.87	40025
3/10/2016	10:36 AM	90.4901	90.6778	90.47	90.54	28649
3/10/2016	10:37 AM	90.26	90.57	90.17	90.57	73231
3/10/2016	10:38 AM	89.95	90.29	89.714	90.29	75295
3/10/2016	10:39 AM	89.85	90.01	89.8311	89.96	43805
3/10/2016	10:40 AM	90.069	90.08	89.77	89.77	28273
3/10/2016	10:41 AM	89.83	90.03	89.73	90.03	8076
3/10/2016	10:42 AM	90.22	90.26	89.78	89.78	41559
3/10/2016	10:43 AM	90.35	90.35	90.172	90.21	28214
3/10/2016	10:44 AM	90.47	90.5	90.21	90.31	17289
3/10/2016	10:45 AM	90.71	90.72	90.37	90.46	22979
3/10/2016	10:46 AM	90.632	90.72	90.5938	90.69	17915
3/10/2016	10:47 AM	90.752	90.8	90.63	90.63	91050
3/10/2016	10:48 AM	90.82	90.97	90.661	90.78	117109
3/10/2016	10:49 AM	90.73	90.85	90.65	90.81	28054
3/10/2016	10:50 AM	90.41	90.69	90.384	90.67	22068
3/10/2016	10:51 AM	90.4	90.52	90.3	90.42	25480
3/10/2016	10:52 AM	90.57	90.65	90.39	90.39	9219
3/10/2016	10:53 AM	90.29	90.5383	90.27	90.5383	6567
3/10/2016	10:54 AM	90.64	90.71	90.29	90.3	12249
3/10/2016	10:55 AM	90.7	90.77	90.6	90.73	13754
3/10/2016	10:56 AM	90.43	90.67	90.3	90.58	9402
3/10/2016	10:57 AM	90.15	90.39	90.0956	90.39	14227
3/10/2016	10:58 AM	89.998	90.248	89.96	90.0903	20110
3/10/2016	10:59 AM	89.66	90.02	89.65	89.98	20706
3/10/2016	11:00 AM	89.52	89.66	89.44	89.63	37136
3/10/2016	11:01 AM	89.4801	89.73	89.48	89.52	16831
3/10/2016	11:02 AM	89.29	89.5522	89.2	89.46	23731
3/10/2016	11:03 AM	89.25	89.41	89.12	89.3188	31517
3/10/2016	11:04 AM	89.04	89.25	88.9911	89.25	37234
3/10/2016	11:05 AM	89.1744	89.2	88.8973	89.04	25521
3/10/2016	11:06 AM	89.54	89.54	89.16	89.16	46383
3/10/2016	11:07 AM	89.36	89.57	89.23	89.51	24810
3/10/2016	11:08 AM	89.48	89.53	89.29	89.39	23635
3/10/2016	11:09 AM	89.686	89.74	89.4201	89.4759	28840
3/10/2016	11:10 AM	89.73	89.84	89.63	89.67	26253
3/10/2016	11:11 AM	89.68	89.8	89.59	89.6987	18293
3/10/2016	11:12 AM	89.6	89.7	89.4	89.7	11198
3/10/2016	11:13 AM	89.67	89.85	89.62	89.65	17882
3/10/2016	11:14 AM	89.68	89.71	89.543	89.65	6288
3/10/2016	11:15 AM	89.55	89.8	89.45	89.6803	15307
3/10/2016	11:16 AM	89.43	89.61	89.43	89.61	7988
3/10/2016	11:17 AM	89.393	89.54	89.36	89.5	10038
3/10/2016	11:18 AM	89.44	89.5392	89.41	89.41	3600
3/10/2016	11:19 AM	89.29	89.44	89.2522	89.36	9676
3/10/2016	11:20 AM	88.88	89.25	88.8245	89.25	38132
3/10/2016	11:21 AM	88.54	88.84	88.51	88.8201	45160
3/10/2016	11:22 AM	88.708	88.83	88.55	88.55	19415
3/10/2016	11:23 AM	88.7066	88.7066	88.38	88.65	27608
3/10/2016	11:24 AM	88.54	88.69	88.51	88.67	8853
3/10/2016	11:25 AM	88.36	88.64	88.36	88.56	21764
3/10/2016	11:26 AM	88.3	88.497	88.19	88.3434	21050
3/10/2016	11:27 AM	88.27	88.37	88.08	88.26	17779
3/10/2016	11:28 AM	88.357	88.36	88.2013	88.22	11695
3/10/2016	11:29 AM	88.3034	88.42	88.3	88.369	13217
3/10/2016	11:30 AM	88.5561	88.61	88.24	88.3089	16832
3/10/2016	11:31 AM	88.55	88.646	88.51	88.57	17330
3/10/2016	11:32 AM	88.41	88.63	88.39	88.56	8260
3/10/2016	11:33 AM	88.51	88.59	88.3	88.4	8317
3/10/2016	11:34 AM	88.22	88.5	88.161	88.48	33629
3/10/2016	11:35 AM	88.39	88.39	88.01	88.23	24248
3/10/2016	11:36 AM	88.3257	88.33	88.21	88.288	7350
3/10/2016	11:37 AM	88.38	88.43	88.2701	88.28	21764
3/10/2016	11:38 AM	88.707	88.71	88.33	88.405	14556
3/10/2016	11:39 AM	88.96	88.967	88.6899	88.707	25380
3/10/2016	11:40 AM	88.7708	88.95	88.73	88.95	27500
3/10/2016	11:41 AM	89.0649	89.0649	88.7687	88.7687	29263
3/10/2016	11:42 AM	89.1383	89.17	88.99	89.1	21940
3/10/2016	11:43 AM	89.22	89.22	89.07	89.16	25688
3/10/2016	11:44 AM	89.06	89.16	89	89.16	26893
3/10/2016	11:45 AM	88.93	89.11	88.92	89.03	13519
3/10/2016	11:46 AM	88.9386	88.9386	88.8	88.89	24775
3/10/2016	11:47 AM	89.1	89.18	88.95	88.95	10423
3/10/2016	11:48 AM	89.19	89.2799	89.0747	89.0747	19081
3/10/2016	11:49 AM	89.261	89.27	89.08	89.19	9909
3/10/2016	11:50 AM	89.18	89.3	89.15	89.25	8368
3/10/2016	11:51 AM	89.28	89.32	89.23	89.25	20612
3/10/2016	11:52 AM	89.08	89.21	89.04	89.21	12779
3/10/2016	11:53 AM	89.12	89.16	89.01	89.0581	16525
3/10/2016	11:54 AM	88.82	89.11	88.79	89.11	20973
3/10/2016	11:55 AM	88.87	88.95	88.83	88.83	6700
3/10/2016	11:56 AM	89.0472	89.05	88.87	88.8855	11400
3/10/2016	11:57 AM	89.05	89.1	88.97	89.09	16356
3/10/2016	11:58 AM	89.19	89.23	89.04	89.05	9820
3/10/2016	11:59 AM	89.07	89.18	89.02	89.18	15032
3/10/2016	12:00 PM	88.9	89.2	88.85	89.07	14772
3/10/2016	12:01 PM	89.14	89.14	88.87	88.88	10450
3/10/2016	12:02 PM	89.41	89.43	89.14	89.14	15281
3/10/2016	12:03 PM	89.4692	89.5	89.38	89.38	19925
3/10/2016	12:04 PM	89.48	89.4933	89.4	89.4689	5208
3/10/2016	12:05 PM	89.44	89.5368	89.4	89.45	7406
3/10/2016	12:06 PM	89.32	89.4	89.25	89.359	20009
3/10/2016	12:07 PM	89.26	89.34	89.17	89.34	10300
3/10/2016	12:08 PM	89.3877	89.45	89.36	89.37	2500
3/10/2016	12:09 PM	89.16	89.37	89.11	89.37	20570
3/10/2016	12:10 PM	89.18	89.2199	89.06	89.17	15812
3/10/2016	12:11 PM	88.95	89.16	88.95	89.16	6250
3/10/2016	12:12 PM	89	89.05	88.88	88.94	17133
3/10/2016	12:13 PM	89.14	89.1699	88.9899	89.1	13674
3/10/2016	12:14 PM	89.15	89.26	89.14	89.15	21356
3/10/2016	12:15 PM	89.05	89.25	89.04	89.22	5736
3/10/2016	12:16 PM	89.0499	89.064	88.88	89.064	5400
3/10/2016	12:17 PM	88.932	88.99	88.781	88.99	26565
3/10/2016	12:18 PM	88.74	88.97	88.74	88.94	8954
3/10/2016	12:19 PM	88.6722	88.7597	88.6	88.7597	25982
3/10/2016	12:20 PM	88.6901	88.7299	88.56	88.6377	9760
3/10/2016	12:21 PM	88.57	88.7	88.56	88.6948	8000
3/10/2016	12:22 PM	88.37	88.59	88.35	88.56	15320
3/10/2016	12:23 PM	88.348	88.44	88.22	88.35	14832
3/10/2016	12:24 PM	88.29	88.38	88.24	88.36	13066
3/10/2016	12:25 PM	88.26	88.42	88.2	88.32	14345
3/10/2016	12:26 PM	88.4789	88.5	88.21	88.24	22100
3/10/2016	12:27 PM	88.41	88.498	88.32	88.48	11079
3/10/2016	12:28 PM	88.54	88.54	88.4	88.4	24818
3/10/2016	12:29 PM	88.56	88.62	88.5	88.55	8769
3/10/2016	12:30 PM	88.54	88.5405	88.46	88.5405	12968
3/10/2016	12:31 PM	88.53	88.64	88.53	88.5301	8398
3/10/2016	12:32 PM	88.27	88.5	88.21	88.5	27487
3/10/2016	12:33 PM	88.2	88.32	88.14	88.3	12095
3/10/2016	12:34 PM	88.2681	88.28	88.1	88.17	3655
3/10/2016	12:35 PM	88.27	88.4	88.25	88.3	8071
3/10/2016	12:36 PM	87.8	88.22	87.78	88.22	76056
3/10/2016	12:37 PM	87.6	87.89	87.5501	87.85	48226
3/10/2016	12:38 PM	87.549	87.5946	87.33	87.5946	43374
3/10/2016	12:39 PM	87.27	87.58	87.27	87.53	19322
3/10/2016	12:40 PM	87.3214	87.4	87.28	87.28	12183
3/10/2016	12:41 PM	87.2401	87.34	87.11	87.34	21890
3/10/2016	12:42 PM	87.175	87.28	87.12	87.24	6900
3/10/2016	12:43 PM	87.37	87.37	87.119	87.177	20057
3/10/2016	12:44 PM	87.05	87.39	87.05	87.3727	24478
3/10/2016	12:45 PM	86.83	87.05	86.8	87.05	49266
3/10/2016	12:46 PM	86.72	86.88	86.72	86.835	35653
3/10/2016	12:47 PM	86.95	86.95	86.7	86.733	16170
3/10/2016	12:48 PM	87.27	87.3389	86.91	86.91	33624
3/10/2016	12:49 PM	87.09	87.2256	87.031	87.21	12675
3/10/2016	12:50 PM	86.974	87.16	86.97	87.1028	7135
3/10/2016	12:51 PM	87.04	87.0699	86.89	86.97	22871
3/10/2016	12:52 PM	87.11	87.35	87.055	87.085	19192
3/10/2016	12:53 PM	87.09	87.23	87.06	87.11	15182
3/10/2016	12:54 PM	87.2451	87.299	87.16	87.19	5625
3/10/2016	12:55 PM	87.01	87.24	86.9852	87.22	6148
3/10/2016	12:56 PM	87.29	87.29	86.992	87.06	19626
3/10/2016	12:57 PM	87.23	87.27	87	87.27	9219
3/10/2016	12:58 PM	87.3777	87.44	87.24	87.24	29816
3/10/2016	12:59 PM	87.41	87.44	87.37	87.3833	7900
3/10/2016	1:00 PM	87.25	87.35	87.204	87.35	7669
3/10/2016	1:01 PM	87.45	87.45	87.2197	87.22	12530
3/10/2016	1:02 PM	87.2449	87.37	87.17	87.37	4738
3/10/2016	1:03 PM	87.2	87.3251	87.2	87.28	1700
3/10/2016	1:04 PM	87.19	87.29	87.09	87.16	4803
3/10/2016	1:05 PM	87.015	87.15	86.97	87.11	12052
3/10/2016	1:06 PM	87.07	87.08	86.93	86.9401	3900
3/10/2016	1:07 PM	87	87.12	86.99	87.12	2050
3/10/2016	1:08 PM	86.74	86.99	86.74	86.974	12653
3/10/2016	1:09 PM	86.68	86.7999	86.68	86.75	6205
3/10/2016	1:10 PM	86.6779	86.778	86.59	86.6661	9860
3/10/2016	1:11 PM	86.7101	86.75	86.6001	86.709	8612
3/10/2016	1:12 PM	86.654	86.74	86.65	86.737	1740
3/10/2016	1:13 PM	86.63	86.7099	86.63	86.67	6100
3/10/2016	1:14 PM	86.3	86.6	86.27	86.6	42328
3/10/2016	1:15 PM	86.55	86.55	86.32	86.32	15636
3/10/2016	1:16 PM	86.848	86.88	86.5889	86.5889	26914
3/10/2016	1:17 PM	87.01	87.0104	86.88	86.88	19730
3/10/2016	1:18 PM	86.904	87	86.88	86.98	10234
3/10/2016	1:19 PM	86.86	86.93	86.84	86.93	4300
3/10/2016	1:20 PM	87.18	87.18	86.86	86.86	2700
3/10/2016	1:21 PM	87.07	87.12	87	87.1	7400
3/10/2016	1:22 PM	87.04	87.08	87.04	87.06	6300
3/10/2016	1:23 PM	86.937	87.0698	86.87	87.0698	7702
3/10/2016	1:24 PM	87.08	87.15	87.03	87.03	2650
3/10/2016	1:25 PM	87.07	87.07	87.038	87.05	2200
3/10/2016	1:26 PM	87.19	87.19	86.99	87.0781	2550
3/10/2016	1:27 PM	87.39	87.39	87.19	87.19	18046
3/10/2016	1:28 PM	87.364	87.42	87.3	87.37	17345
3/10/2016	1:29 PM	87.5	87.53	87.415	87.45	13829
3/10/2016	1:30 PM	87.54	87.66	87.48	87.5124	20823
3/10/2016	1:31 PM	87.5303	87.5399	87.45	87.52	6058
3/10/2016	1:32 PM	87.63	87.63	87.52	87.53	4360
3/10/2016	1:33 PM	87.67	87.69	87.64	87.65	10067
3/10/2016	1:34 PM	87.69	87.71	87.64	87.71	5420
3/10/2016	1:35 PM	87.69	87.75	87.57	87.65	10279
3/10/2016	1:36 PM	87.532	87.71	87.51	87.6708	10900
3/10/2016	1:37 PM	87.55	87.59	87.53	87.53	7650
3/10/2016	1:38 PM	87.465	87.596	87.3573	87.57	15901
3/10/2016	1:39 PM	87.66	87.66	87.51	87.51	11124
3/10/2016	1:40 PM	87.68	87.75	87.66	87.68	6300
3/10/2016	1:41 PM	87.6	87.7	87.52	87.7	6550
3/10/2016	1:42 PM	87.47	87.6	87.43	87.6	3400
3/10/2016	1:43 PM	87.46	87.5627	87.44	87.53	8045
3/10/2016	1:44 PM	87.46	87.6	87.44	87.56	3410
3/10/2016	1:45 PM	87.49	87.5265	87.4019	87.45	7025
3/10/2016	1:46 PM	87.39	87.53	87.39	87.51	2700
3/10/2016	1:47 PM	87.345	87.43	87.28	87.393	21230
3/10/2016	1:48 PM	87.26	87.34	87.2423	87.34	2886
3/10/2016	1:49 PM	87.29	87.4	87.2519	87.2519	6830
3/10/2016	1:50 PM	87.276	87.3127	87.25	87.3127	3214
3/10/2016	1:51 PM	87.36	87.36	87.28	87.289	3500
3/10/2016	1:52 PM	87.529	87.529	87.3804	87.3989	8607
3/10/2016	1:53 PM	87.5783	87.62	87.47	87.4701	5238
3/10/2016	1:54 PM	87.5	87.65	87.5	87.57	11956
3/10/2016	1:55 PM	87.63	87.63	87.5	87.5	2500
3/10/2016	1:56 PM	87.48	87.65	87.44	87.639	12700
3/10/2016	1:57 PM	87.362	87.46	87.362	87.44	4700
3/10/2016	1:58 PM	87.468	87.5	87.4	87.4	1050
3/10/2016	1:59 PM	87.12	87.44	87.1	87.44	20578
3/10/2016	2:00 PM	87.13	87.2499	87.12	87.13	7991
3/10/2016	2:01 PM	87.22	87.22	87.1272	87.1272	1548
3/10/2016	2:02 PM	87.34	87.37	87.2356	87.24	16888
3/10/2016	2:03 PM	87.35	87.4	87.31	87.3356	6622
3/10/2016	2:04 PM	87.34	87.43	87.3	87.41	2780
3/10/2016	2:05 PM	87.36	87.36	87.2	87.28	5139
3/10/2016	2:06 PM	87.41	87.48	87.37	87.46	2500
3/10/2016	2:07 PM	87.31	87.31	87.23	87.25	2444
3/10/2016	2:08 PM	86.95	87.31	86.95	87.31	23090
3/10/2016	2:09 PM	87.01	87.04	86.87	86.94	14893
3/10/2016	2:10 PM	86.94	87.0199	86.91	86.963	3914
3/10/2016	2:11 PM	86.83	86.9059	86.78	86.9	5750
3/10/2016	2:12 PM	86.86	86.91	86.7601	86.82	6003
3/10/2016	2:13 PM	86.95	86.95	86.8128	86.8128	4465
3/10/2016	2:14 PM	87.032	87.05	86.93	86.95	4650
3/10/2016	2:15 PM	87.1801	87.1801	87.072	87.1	9887
3/10/2016	2:16 PM	87.1399	87.15	87.08	87.13	4525
3/10/2016	2:17 PM	87.2	87.218	87.11	87.11	4588
3/10/2016	2:18 PM	87.4	87.4	87.2101	87.2399	8133
3/10/2016	2:19 PM	87.47	87.51	87.41	87.43	6219
3/10/2016	2:20 PM	87.537	87.578	87.47	87.578	6485
3/10/2016	2:21 PM	87.4	87.51	87.29	87.51	5567
3/10/2016	2:22 PM	87.48	87.51	87.39	87.4	6850
3/10/2016	2:23 PM	87.51	87.51	87.48	87.51	800
3/10/2016	2:24 PM	87.59	87.7	87.57	87.57	17342
3/10/2016	2:25 PM	87.9628	87.977	87.659	87.659	27551
3/10/2016	2:26 PM	87.85	88	87.85	88	19702
3/10/2016	2:27 PM	87.8101	87.88	87.73	87.85	11370
3/10/2016	2:28 PM	87.96	87.985	87.85	87.86	9826
3/10/2016	2:29 PM	88.18	88.25	87.99	88.02	33290
3/10/2016	2:30 PM	88.14	88.14	88.07	88.12	11976
3/10/2016	2:31 PM	88.33	88.37	88.08	88.1	9150
3/10/2016	2:32 PM	88.06	88.4228	88.033	88.39	25471
3/10/2016	2:33 PM	88.03	88.168	87.93	88.054	17500
3/10/2016	2:34 PM	88.12	88.15	88.04	88.04	5800
3/10/2016	2:35 PM	88.19	88.2	88.13	88.15	3319
3/10/2016	2:36 PM	88.19	88.27	88.16	88.23	5726
3/10/2016	2:37 PM	88.12	88.22	88.12	88.21	3773
3/10/2016	2:38 PM	88.0308	88.0308	87.96	88	4786
3/10/2016	2:39 PM	88.05	88.09	88.0433	88.09	2000
3/10/2016	2:40 PM	88.2	88.2	88.021	88.021	1700
3/10/2016	2:41 PM	88.412	88.42	88.23	88.25	6500
3/10/2016	2:42 PM	88.62	88.62	88.46	88.46	23449
3/10/2016	2:43 PM	88.42	88.623	88.42	88.6	11645
3/10/2016	2:44 PM	88.8	88.82	88.43	88.46	10853
3/10/2016	2:45 PM	89.045	89.13	88.78	88.85	38085
3/10/2016	2:46 PM	89.3101	89.34	88.97	89.06	24885
3/10/2016	2:47 PM	89.13	89.31	89.13	89.28	21155
3/10/2016	2:48 PM	89.32	89.38	89.1401	89.16	22310
3/10/2016	2:49 PM	89.2766	89.35	89.24	89.35	5050
3/10/2016	2:50 PM	89.39	89.5	89.36	89.37	14495
3/10/2016	2:51 PM	89.52	89.53	89.3665	89.42	12484
3/10/2016	2:52 PM	89.55	89.58	89.4622	89.503	26213
3/10/2016	2:53 PM	89.6	89.66	89.45	89.56	6455
3/10/2016	2:54 PM	89.335	89.67	89.33	89.6298	23206
3/10/2016	2:55 PM	89.21	89.45	89.2	89.42	24624
3/10/2016	2:56 PM	89.27	89.3	89.15	89.22	17700
3/10/2016	2:57 PM	89.18	89.31	89.162	89.29	6200
3/10/2016	2:58 PM	89.12	89.22	89.08	89.212	11031
3/10/2016	2:59 PM	89.1486	89.19	89.07	89.12	14217
3/10/2016	3:00 PM	89.2	89.21	89.13	89.13	3051
3/10/2016	3:01 PM	89.41	89.4699	89.19	89.21	31146
3/10/2016	3:02 PM	89.31	89.4	89.2797	89.3892	12200
3/10/2016	3:03 PM	88.888	89.22	88.82	89.21	18446
3/10/2016	3:04 PM	88.97	89	88.8626	88.8626	7800
3/10/2016	3:05 PM	88.95	89.01	88.9401	88.9604	2800
3/10/2016	3:06 PM	88.8439	88.92	88.7501	88.9184	3918
3/10/2016	3:07 PM	88.88	88.9	88.822	88.822	5631
3/10/2016	3:08 PM	89.0748	89.08	89	89	3900
3/10/2016	3:09 PM	89.101	89.101	88.979	88.979	2800
3/10/2016	3:10 PM	89.116	89.15	89.09	89.14	6501
3/10/2016	3:11 PM	88.93	89.2	88.9201	89.2	8204
3/10/2016	3:12 PM	89.022	89.07	89.01	89.04	2700
3/10/2016	3:13 PM	89.09	89.14	89.04	89.04	2869
3/10/2016	3:14 PM	89.018	89.0356	89	89.0356	775
3/10/2016	3:15 PM	89.47	89.53	88.9777	88.9777	30601
3/10/2016	3:16 PM	89.922	89.95	89.42	89.4716	32061
3/10/2016	3:17 PM	89.82	89.925	89.7901	89.915	12312
3/10/2016	3:18 PM	89.9061	89.9564	89.771	89.771	7868
3/10/2016	3:19 PM	89.88	89.9399	89.8	89.89	3374
3/10/2016	3:20 PM	89.75	89.8448	89.64	89.815	10012
3/10/2016	3:21 PM	89.5	89.64	89.43	89.64	6574
3/10/2016	3:22 PM	89.33	89.47	89.165	89.45	74194
3/10/2016	3:23 PM	89.4	89.45	89.32	89.34	6847
3/10/2016	3:24 PM	89.585	89.63	89.38	89.42	87437
3/10/2016	3:25 PM	89.6	89.6	89.475	89.5855	13765
3/10/2016	3:26 PM	89.7	89.7	89.49	89.584	11098
3/10/2016	3:27 PM	89.71	89.87	89.68	89.71	18239
3/10/2016	3:28 PM	89.9	89.9	89.7	89.73	69662
3/10/2016	3:29 PM	90.43	90.43	89.879	89.9	41278
3/10/2016	3:30 PM	90.3699	90.55	90.2	90.38	40498
3/10/2016	3:31 PM	90.288	90.3	90.18	90.2	1750
3/10/2016	3:32 PM	90.26	90.35	90.19	90.3	6487
3/10/2016	3:33 PM	90.1	90.2	89.97	90.18	6666
3/10/2016	3:34 PM	89.9775	90.2748	89.94	90.15	18762
3/10/2016	3:35 PM	90.1199	90.1199	89.92	89.94	15635
3/10/2016	3:36 PM	90.21	90.21	89.95	90.12	62421
3/10/2016	3:37 PM	89.8044	90.182	89.74	90.182	26901
3/10/2016	3:38 PM	89.87	89.9101	89.7848	89.81	3863
3/10/2016	3:39 PM	89.9	89.91	89.8	89.85	3180
3/10/2016	3:40 PM	89.61	89.866	89.61	89.866	7361
3/10/2016	3:41 PM	89.47	89.65	89.4201	89.61	22486
3/10/2016	3:42 PM	89.55	89.69	89.52	89.56	9289
3/10/2016	3:43 PM	89.4144	89.53	89.4144	89.5	4478
3/10/2016	3:44 PM	89.52	89.5487	89.38	89.48	9926
3/10/2016	3:45 PM	89.4599	89.59	89.4599	89.5305	2050
3/10/2016	3:46 PM	89.253	89.3925	89.253	89.39	3827
3/10/2016	3:47 PM	89.46	89.5	89.251	89.251	9943
3/10/2016	3:48 PM	89.3356	89.5	89.28	89.445	4582
3/10/2016	3:49 PM	89.3855	89.4	89.29	89.36	4164
3/10/2016	3:50 PM	89.3	89.41	89.25	89.41	2550
3/10/2016	3:51 PM	89.555	89.555	89.28	89.3	10986
3/10/2016	3:52 PM	89.43	89.5	89.33	89.5	3907
3/10/2016	3:53 PM	89.61	89.626	89.5	89.5	8435
3/10/2016	3:54 PM	89.58	89.62	89.5	89.56	4966
3/10/2016	3:55 PM	89.61	89.71	89.561	89.65	5064
3/10/2016	3:56 PM	89.4192	89.64	89.41	89.54	8498
3/10/2016	3:57 PM	89.5399	89.55	89.4	89.4	6046
3/10/2016	3:58 PM	89.5064	89.53	89.4026	89.515	8659
3/10/2016	3:59 PM	89.54	89.61	89.42	89.47	14307
3/10/2016	4:00 PM	89.72	89.83	89.49	89.51	28758
3/11/2016	9:31 AM	92.6969	92.98	92.6201	92.71	48117
3/11/2016	9:32 AM	92.31	92.77	92.31	92.77	13461
3/11/2016	9:33 AM	92.22	92.36	92.07	92.36	30200
3/11/2016	9:34 AM	92.36	92.3799	92.1723	92.19	16459
3/11/2016	9:35 AM	92.49	92.59	92.4	92.42	38972
3/11/2016	9:36 AM	92.51	92.605	92.46	92.5299	26379
3/11/2016	9:37 AM	92.32	92.516	92.29	92.5	16334
3/11/2016	9:38 AM	92.33	92.45	92.3299	92.416	11200
3/11/2016	9:39 AM	92.6	92.632	92.445	92.445	36517
3/11/2016	9:40 AM	92.79	92.88	92.6273	92.6273	43740
3/11/2016	9:41 AM	92.5901	92.77	92.5	92.77	29688
3/11/2016	9:42 AM	92.65	92.66	92.56	92.65	12433
3/11/2016	9:43 AM	92.67	92.78	92.58	92.59	15610
3/11/2016	9:44 AM	92.85	92.94	92.59	92.63	20191
3/11/2016	9:45 AM	92.805	92.92	92.72	92.8	8092
3/11/2016	9:46 AM	92.81	92.94	92.5956	92.865	12076
3/11/2016	9:47 AM	92.9	92.9	92.7044	92.71	11093
3/11/2016	9:48 AM	92.64	92.89	92.63	92.869	11546
3/11/2016	9:49 AM	92.67	92.73	92.57	92.64	29461
3/11/2016	9:50 AM	92.616	92.77	92.6036	92.6344	9700
3/11/2016	9:51 AM	92.87	92.9	92.61	92.7	32742
3/11/2016	9:52 AM	92.86	92.95	92.8	92.8517	18649
3/11/2016	9:53 AM	92.8822	93.04	92.83	92.95	58594
3/11/2016	9:54 AM	92.85	92.9101	92.85	92.87	19200
3/11/2016	9:55 AM	93.03	93.15	92.899	92.899	23866
3/11/2016	9:56 AM	92.79	93.0322	92.76	93.01	17502
3/11/2016	9:57 AM	92.94	93.1	92.72	92.76	20231
3/11/2016	9:58 AM	93.04	93.04	92.88	92.94	5837
3/11/2016	9:59 AM	92.9832	93.1299	92.9832	93.0652	14285
3/11/2016	10:00 AM	92.84	93.02	92.8001	93.01	15739
3/11/2016	10:01 AM	92.7283	93	92.7	92.9	22119
3/11/2016	10:02 AM	92.84	92.84	92.73	92.73	2300
3/11/2016	10:03 AM	92.67	92.8283	92.6383	92.82	9262
3/11/2016	10:04 AM	92.5001	92.66	92.5001	92.61	9337
3/11/2016	10:05 AM	92.44	92.51	92.3	92.51	35989
3/11/2016	10:06 AM	92.28	92.5	92.24	92.48	3880
3/11/2016	10:07 AM	92.1	92.33	92.1	92.2	10372
3/11/2016	10:08 AM	91.964	92.05	91.83	92.05	39824
3/11/2016	10:09 AM	91.958	92.034	91.88	91.9201	11274
3/11/2016	10:10 AM	91.91	92.05	91.86	91.931	13033
3/11/2016	10:11 AM	92.12	92.144	91.974	91.974	7000
3/11/2016	10:12 AM	92.16	92.22	92.11	92.14	15411
3/11/2016	10:13 AM	92.14	92.19	92	92.11	6994
3/11/2016	10:14 AM	92.2195	92.27	92.036	92.11	10563
3/11/2016	10:15 AM	92.2601	92.2601	92.1412	92.24	6953
3/11/2016	10:16 AM	92.25	92.28	92.172	92.28	3920
3/11/2016	10:17 AM	92.3	92.3503	92.222	92.222	9418
3/11/2016	10:18 AM	92.36	92.44	92.27	92.33	18965
3/11/2016	10:19 AM	92.4	92.4	92.318	92.3501	2570
3/11/2016	10:20 AM	92.48	92.57	92.38	92.385	10237
3/11/2016	10:21 AM	92.4	92.47	92.36	92.47	9050
3/11/2016	10:22 AM	92.39	92.442	92.29	92.41	6250
3/11/2016	10:23 AM	92.35	92.4878	92.35	92.45	3600
3/11/2016	10:24 AM	92.5501	92.556	92.33	92.33	2975
3/11/2016	10:25 AM	92.6	92.66	92.51	92.5387	3238
3/11/2016	10:26 AM	92.5432	92.62	92.5432	92.6085	2909
3/11/2016	10:27 AM	92.5308	92.6164	92.5305	92.5305	9141
3/11/2016	10:28 AM	92.43	92.54	92.42	92.54	2248
3/11/2016	10:29 AM	92.62	92.64	92.42	92.45	6492
3/11/2016	10:30 AM	92.74	92.74	92.55	92.67	9054
3/11/2016	10:31 AM	92.84	92.9	92.77	92.77	24381
3/11/2016	10:32 AM	92.89	92.92	92.74	92.8301	13279
3/11/2016	10:33 AM	92.84	92.89	92.77	92.85	10142
3/11/2016	10:34 AM	92.83	93	92.83	92.85	14899
3/11/2016	10:35 AM	93.1	93.22	92.8928	92.8928	45204
3/11/2016	10:36 AM	93.15	93.25	93.03	93.08	16161
3/11/2016	10:37 AM	93.27	93.33	93.2	93.2015	30492
3/11/2016	10:38 AM	93.27	93.3089	93.2	93.3033	24533
3/11/2016	10:39 AM	93.21	93.28	93.2	93.27	6658
3/11/2016	10:40 AM	93.17	93.27	93.125	93.2108	11198
3/11/2016	10:41 AM	93.399	93.4	93.2	93.2	5340
3/11/2016	10:42 AM	93.4	93.42	93.27	93.4066	13662
3/11/2016	10:43 AM	93.38	93.48	93.3	93.372	15283
3/11/2016	10:44 AM	93.38	93.4	93.3	93.372	3734
3/11/2016	10:45 AM	93.322	93.436	93.32	93.39	7973
3/11/2016	10:46 AM	93.3592	93.37	93.29	93.3488	9715
3/11/2016	10:47 AM	93.4084	93.43	93.33	93.41	5150
3/11/2016	10:48 AM	93.48	93.5	93.45	93.47	10902
3/11/2016	10:49 AM	93.46	93.52	93.41	93.489	5708
3/11/2016	10:50 AM	93.42	93.5	93.38	93.441	7777
3/11/2016	10:51 AM	93.36	93.4271	93.28	93.4271	12250
3/11/2016	10:52 AM	93.22	93.33	93.22	93.31	9997
3/11/2016	10:53 AM	93.21	93.28	93.18	93.24	11441
3/11/2016	10:54 AM	93.17	93.2	93.1071	93.171	17689
3/11/2016	10:55 AM	93.31	93.31	93.18	93.2	10095
3/11/2016	10:56 AM	93.178	93.2863	93.14	93.27	14342
3/11/2016	10:57 AM	93.04	93.14	92.99	93.14	5269
3/11/2016	10:58 AM	93.13	93.13	93.01	93.04	2900
3/11/2016	10:59 AM	93.1	93.15	93.1	93.13	4100
3/11/2016	11:00 AM	93.16	93.16	93.115	93.1374	437
3/11/2016	11:01 AM	93.14	93.27	93.1	93.15	30169
3/11/2016	11:02 AM	93.22	93.2398	93.1289	93.1289	2552
3/11/2016	11:03 AM	93.27	93.31	93.24	93.25	5238
3/11/2016	11:04 AM	93.28	93.342	93.272	93.3199	14325
3/11/2016	11:05 AM	93.21	93.272	93.15	93.272	6124
3/11/2016	11:06 AM	93.1965	93.26	93.16	93.242	21291
3/11/2016	11:07 AM	93.18	93.2698	93.15	93.21	18850
3/11/2016	11:08 AM	93.22	93.24	93.14	93.15	3519
3/11/2016	11:09 AM	93.23	93.29	93.21	93.25	5680
3/11/2016	11:10 AM	93.29	93.31	93.19	93.232	14100
3/11/2016	11:11 AM	93.26	93.3	93.24	93.27	14419
3/11/2016	11:12 AM	93.2	93.29	93.17	93.29	7328
3/11/2016	11:13 AM	93.21	93.21	93.1301	93.192	8243
3/11/2016	11:14 AM	93.14	93.2	93.12	93.2	7800
3/11/2016	11:15 AM	93.1896	93.1896	93.15	93.17	2500
3/11/2016	11:16 AM	93.13	93.16	93.13	93.1413	3100
3/11/2016	11:17 AM	93.17	93.19	93.09	93.12	6700
3/11/2016	11:18 AM	93.19	93.23	93.16	93.16	11221
3/11/2016	11:19 AM	93.25	93.27	93.185	93.2	7718
3/11/2016	11:20 AM	93.28	93.28	93.19	93.2	4843
3/11/2016	11:21 AM	93.21	93.27	93.2	93.26	3200
3/11/2016	11:22 AM	93.18	93.21	93.13	93.21	20622
3/11/2016	11:23 AM	93.18	93.2	93.12	93.15	4196
3/11/2016	11:24 AM	93.1576	93.1883	93.12	93.1883	2640
3/11/2016	11:25 AM	93.11	93.13	93.09	93.13	2768
3/11/2016	11:26 AM	93.18	93.18	93.13	93.15	4333
3/11/2016	11:27 AM	93.21	93.25	93.21	93.22	1200
3/11/2016	11:28 AM	93.22	93.27	93.21	93.25	2600
3/11/2016	11:29 AM	93.2919	93.3	93.206	93.206	8449
3/11/2016	11:30 AM	93.21	93.298	93.2	93.28	8199
3/11/2016	11:31 AM	93.2901	93.3	93.24	93.24	6413
3/11/2016	11:32 AM	93.21	93.3	93.19	93.28	10309
3/11/2016	11:33 AM	93.17	93.28	93.12	93.24	5303
3/11/2016	11:34 AM	93.2424	93.27	93.21	93.21	3274
3/11/2016	11:35 AM	93.28	93.3	93.21	93.2297	10338
3/11/2016	11:36 AM	93.1451	93.3	93.1451	93.27	12848
3/11/2016	11:37 AM	93.18	93.18	93.12	93.17	3000
3/11/2016	11:38 AM	93.142	93.142	93.12	93.13	2000
3/11/2016	11:39 AM	93.24	93.24	93.13	93.13	1271
3/11/2016	11:40 AM	93.2802	93.2802	93.22	93.22	1500
3/11/2016	11:41 AM	93.22	93.3	93.22	93.26	3820
3/11/2016	11:42 AM	93.2272	93.28	93.2272	93.28	450
3/11/2016	11:43 AM	93.291	93.3	93.21	93.2577	4419
3/11/2016	11:44 AM	93.241	93.29	93.24	93.2899	965
3/11/2016	11:45 AM	93.31	93.33	93.2401	93.27	6050
3/11/2016	11:46 AM	93.241	93.31	93.2	93.31	8014
3/11/2016	11:47 AM	93.32	93.32	93.2465	93.2465	3140
3/11/2016	11:48 AM	93.21	93.32	93.21	93.32	3600
3/11/2016	11:49 AM	93.2619	93.28	93.19	93.23	1921
3/11/2016	11:50 AM	93.223	93.25	93.21	93.25	5103
3/11/2016	11:51 AM	93.18	93.25	93.17	93.2001	6500
3/11/2016	11:52 AM	93.2125	93.25	93.18	93.18	4000
3/11/2016	11:53 AM	93.2	93.23	93.2	93.23	2005
3/11/2016	11:54 AM	93.21	93.22	93.1808	93.1823	1800
3/11/2016	11:55 AM	93.23	93.23	93.22	93.22	2000
3/11/2016	11:56 AM	93.26	93.26	93.21	93.22	800
3/11/2016	11:57 AM	93.31	93.35	93.25	93.26	5607
3/11/2016	11:58 AM	93.36	93.38	93.31	93.34	9500
3/11/2016	11:59 AM	93.28	93.37	93.28	93.3689	1600
3/11/2016	12:00 PM	93.2	93.27	93.1772	93.27	3565
3/11/2016	12:01 PM	93.16	93.2	93.1401	93.2	4325
3/11/2016	12:02 PM	93.16	93.1899	93.122	93.14	3400
3/11/2016	12:03 PM	93.11	93.16	93.11	93.16	2404
3/11/2016	12:04 PM	93.17	93.17	93.1	93.13	3500
3/11/2016	12:05 PM	93.25	93.25	93.2	93.2	2470
3/11/2016	12:06 PM	93.2926	93.3	93.2356	93.2356	1800
3/11/2016	12:07 PM	93.33	93.37	93.326	93.326	4077
3/11/2016	12:08 PM	93.37	93.37	93.31	93.34	1614
3/11/2016	12:09 PM	93.36	93.3899	93.36	93.36	610
3/11/2016	12:10 PM	93.28	93.37	93.27	93.37	1300
3/11/2016	12:11 PM	93.26	93.3	93.26	93.3	900
3/11/2016	12:12 PM	93.25	93.25	93.16	93.21	2700
3/11/2016	12:13 PM	93.2299	93.2299	93.15	93.1868	1530
3/11/2016	12:14 PM	93.23	93.23	93.21	93.23	1100
3/11/2016	12:15 PM	93.2101	93.25	93.204	93.223	5278
3/11/2016	12:16 PM	93.2	93.2173	93.2	93.2173	368
3/11/2016	12:17 PM	93.2899	93.2899	93.22	93.22	4686
3/11/2016	12:18 PM	93.2692	93.3	93.2692	93.27	2700
3/11/2016	12:19 PM	93.31	93.34	93.29	93.3	8824
3/11/2016	12:20 PM	93.339	93.34	93.29	93.3284	2715
3/11/2016	12:21 PM	93.3101	93.35	93.31	93.3377	1595
3/11/2016	12:22 PM	93.28	93.36	93.26	93.36	3300
3/11/2016	12:23 PM	93.2908	93.3101	93.2908	93.3	2300
3/11/2016	12:24 PM	93.33	93.338	93.3	93.3089	2043
3/11/2016	12:25 PM	93.27	93.31	93.26	93.31	5000
3/11/2016	12:26 PM	93.29	93.3	93.27	93.27	400
3/11/2016	12:27 PM	93.43	93.44	93.3	93.3	12315
3/11/2016	12:28 PM	93.42	93.43	93.35	93.4	8520
3/11/2016	12:29 PM	93.44	93.44	93.36	93.407	3790
3/11/2016	12:30 PM	93.3248	93.43	93.3248	93.43	5604
3/11/2016	12:31 PM	93.33	93.43	93.32	93.32	3732
3/11/2016	12:32 PM	93.41	93.47	93.41	93.438	4525
3/11/2016	12:33 PM	93.43	93.49	93.42	93.44	9953
3/11/2016	12:34 PM	93.37	93.44	93.36	93.44	1728
3/11/2016	12:35 PM	93.28	93.3336	93.28	93.3336	2500
3/11/2016	12:36 PM	93.2823	93.2823	93.2823	93.2823	300
3/11/2016	12:37 PM	93.29	93.29	93.25	93.28	1800
3/11/2016	12:38 PM	93.3087	93.39	93.2801	93.2801	3334
3/11/2016	12:39 PM	93.28	93.3	93.22	93.25	13354
3/11/2016	12:40 PM	93.27	93.32	93.25	93.29	3651
3/11/2016	12:41 PM	93.2662	93.29	93.235	93.25	1730
3/11/2016	12:42 PM	93.3101	93.36	93.3101	93.33	1975
3/11/2016	12:44 PM	93.27	93.33	93.22	93.3121	4500
3/11/2016	12:45 PM	93.31	93.33	93.23	93.25	4214
3/11/2016	12:46 PM	93.27	93.28	93.26	93.28	349
3/11/2016	12:47 PM	93.21	93.2384	93.16	93.2384	2300
3/11/2016	12:48 PM	93.23	93.24	93.18	93.18	2757
3/11/2016	12:49 PM	93.2299	93.34	93.2299	93.27	2580
3/11/2016	12:50 PM	93.31	93.31	93.26	93.28	1550
3/11/2016	12:51 PM	93.3096	93.34	93.3096	93.34	490
3/11/2016	12:52 PM	93.24	93.3	93.24	93.3	200
3/11/2016	12:53 PM	93.33	93.33	93.25	93.25	1400
3/11/2016	12:54 PM	93.33	93.36	93.33	93.33	3200
3/11/2016	12:55 PM	93.2629	93.33	93.2629	93.31	2575
3/11/2016	12:56 PM	93.269	93.3101	93.26	93.26	4409
3/11/2016	12:57 PM	93.25	93.2737	93.25	93.26	1396
3/11/2016	12:58 PM	93.27	93.29	93.1802	93.1802	1250
3/11/2016	12:59 PM	93.17	93.18	93.155	93.18	1800
3/11/2016	1:00 PM	93.18	93.18	93.12	93.15	6120
3/11/2016	1:01 PM	93.1569	93.16	93.15	93.15	1350
3/11/2016	1:02 PM	93.11	93.15	93.1	93.15	6082
3/11/2016	1:03 PM	92.97	93.1048	92.95	93.1	17679
3/11/2016	1:04 PM	92.93	93	92.93	92.95	10692
3/11/2016	1:05 PM	93.04	93.1	92.9	92.91	5313
3/11/2016	1:06 PM	92.936	93.0048	92.88	93.0048	12250
3/11/2016	1:07 PM	92.85	92.9462	92.81	92.9462	2596
3/11/2016	1:08 PM	92.79	92.85	92.74	92.8	20313
3/11/2016	1:09 PM	92.82	92.85	92.7701	92.7701	2622
3/11/2016	1:10 PM	92.8499	92.9097	92.82	92.88	3057
3/11/2016	1:11 PM	92.9579	92.9579	92.8699	92.8699	3800
3/11/2016	1:12 PM	92.98	92.98	92.93	92.98	4759
3/11/2016	1:13 PM	92.96	93	92.91	92.9781	3200
3/11/2016	1:14 PM	93.03	93.03	92.9737	92.9737	2600
3/11/2016	1:15 PM	92.98	93	92.94	93	21307
3/11/2016	1:16 PM	92.94	92.96	92.87	92.96	2100
3/11/2016	1:17 PM	93.06	93.07	92.88	92.9664	5644
3/11/2016	1:18 PM	93.01	93.0699	93.01	93.065	5380
3/11/2016	1:19 PM	92.95	93.03	92.94	93.03	1200
3/11/2016	1:20 PM	93	93.02	93	93	1400
3/11/2016	1:21 PM	93.1	93.13	93.03	93.03	1500
3/11/2016	1:22 PM	93.085	93.085	93.05	93.05	900
3/11/2016	1:23 PM	92.99	93.02	92.98	93.02	2606
3/11/2016	1:24 PM	93.09	93.1	92.97	92.97	3169
3/11/2016	1:25 PM	93.0522	93.07	93.03	93.07	1300
3/11/2016	1:26 PM	93.09	93.1	93.07	93.09	1350
3/11/2016	1:27 PM	92.98	93.08	92.98	93.08	2050
3/11/2016	1:28 PM	93.05	93.08	93.04	93.04	1910
3/11/2016	1:29 PM	93.08	93.08	93.04	93.04	500
3/11/2016	1:30 PM	93.1	93.1	93.08	93.08	300
3/11/2016	1:31 PM	93.037	93.08	93.01	93.08	4200
3/11/2016	1:32 PM	93.06	93.15	93.013	93.013	3550
3/11/2016	1:33 PM	93.15	93.19	93.06	93.06	4947
3/11/2016	1:34 PM	93.16	93.19	93.15	93.19	6360
3/11/2016	1:35 PM	93.11	93.19	93.11	93.18	3545
3/11/2016	1:36 PM	93.13	93.13	93.13	93.13	1000
3/11/2016	1:37 PM	93.07	93.0899	93.052	93.0899	1400
3/11/2016	1:38 PM	93.04	93.05	93.035	93.05	500
3/11/2016	1:39 PM	93.04	93.04	93.04	93.04	600
3/11/2016	1:40 PM	93.09	93.0918	93.08	93.0918	300
3/11/2016	1:41 PM	93	93	92.98	92.98	1800
3/11/2016	1:42 PM	92.91	92.965	92.91	92.94	1800
3/11/2016	1:43 PM	92.97	92.97	92.94	92.94	1500
3/11/2016	1:44 PM	92.883	92.98	92.88	92.94	2700
3/11/2016	1:45 PM	92.98	92.98	92.9107	92.9107	2200
3/11/2016	1:46 PM	92.873	92.99	92.79	92.98	14532
3/11/2016	1:47 PM	92.91	92.94	92.833	92.87	2600
3/11/2016	1:48 PM	92.907	92.907	92.86	92.88	1482
3/11/2016	1:49 PM	93.05	93.05	92.92	92.92	4758
3/11/2016	1:50 PM	93.09	93.09	93.04	93.05	6344
3/11/2016	1:51 PM	93.1499	93.1499	93.09	93.1	2935
3/11/2016	1:52 PM	93.12	93.1502	93.12	93.15	2100
3/11/2016	1:53 PM	93.1467	93.1467	93.1467	93.1467	135
3/11/2016	1:54 PM	93.31	93.31	93.2	93.2	9497
3/11/2016	1:55 PM	93.31	93.38	93.3	93.33	5700
3/11/2016	1:56 PM	93.44	93.44	93.3164	93.3164	10174
3/11/2016	1:57 PM	93.4354	93.44	93.4	93.44	4250
3/11/2016	1:58 PM	93.57	93.57	93.4305	93.4305	16732
3/11/2016	1:59 PM	93.48	93.57	93.48	93.55	20264
3/11/2016	2:00 PM	93.4801	93.5128	93.45	93.5128	7922
3/11/2016	2:01 PM	93.55	93.55	93.51	93.52	10685
3/11/2016	2:02 PM	93.63	93.63	93.5508	93.558	5536
3/11/2016	2:03 PM	93.6	93.64	93.6	93.61	8150
3/11/2016	2:04 PM	93.5869	93.6399	93.58	93.5943	2700
3/11/2016	2:05 PM	93.627	93.627	93.58	93.58	800
3/11/2016	2:06 PM	93.5945	93.64	93.5945	93.64	907
3/11/2016	2:07 PM	93.69	93.7	93.64	93.65	8090
3/11/2016	2:08 PM	93.64	93.681	93.64	93.681	3783
3/11/2016	2:09 PM	93.56	93.66	93.56	93.63	4800
3/11/2016	2:10 PM	93.61	93.61	93.479	93.5595	12824
3/11/2016	2:11 PM	93.5601	93.603	93.54	93.603	1208
3/11/2016	2:12 PM	93.55	93.56	93.55	93.559	3600
3/11/2016	2:13 PM	93.57	93.57	93.5	93.5	1300
3/11/2016	2:14 PM	93.53	93.55	93.46	93.55	6436
3/11/2016	2:15 PM	93.46	93.49	93.44	93.48	1350
3/11/2016	2:16 PM	93.41	93.4262	93.39	93.39	2637
3/11/2016	2:17 PM	93.35	93.4091	93.35	93.4091	3700
3/11/2016	2:18 PM	93.4023	93.41	93.3501	93.3501	2021
3/11/2016	2:19 PM	93.43	93.4372	93.39	93.39	3833
3/11/2016	2:20 PM	93.4515	93.4515	93.38	93.4	1550
3/11/2016	2:21 PM	93.45	93.51	93.4	93.4001	6900
3/11/2016	2:22 PM	93.416	93.416	93.4032	93.4032	850
3/11/2016	2:23 PM	93.47	93.51	93.3956	93.3956	1600
3/11/2016	2:24 PM	93.6	93.6	93.55	93.55	2320
3/11/2016	2:25 PM	93.61	93.62	93.541	93.57	1000
3/11/2016	2:26 PM	93.552	93.6092	93.52	93.6092	707
3/11/2016	2:27 PM	93.61	93.65	93.58	93.58	6612
3/11/2016	2:28 PM	93.5565	93.65	93.5342	93.65	2910
3/11/2016	2:29 PM	93.4101	93.5319	93.4101	93.53	2814
3/11/2016	2:30 PM	93.43	93.48	93.43	93.4701	3300
3/11/2016	2:31 PM	93.48	93.48	93.41	93.48	1819
3/11/2016	2:32 PM	93.4233	93.4927	93.42	93.4927	1154
3/11/2016	2:33 PM	93.46	93.49	93.42	93.433	1000
3/11/2016	2:34 PM	93.59	93.59	93.473	93.473	5489
3/11/2016	2:35 PM	93.46	93.5185	93.46	93.5185	2637
3/11/2016	2:36 PM	93.41	93.48	93.41	93.4481	6538
3/11/2016	2:37 PM	93.36	93.4	93.36	93.38	5500
3/11/2016	2:38 PM	93.4	93.4	93.37	93.3923	1285
3/11/2016	2:39 PM	93.3321	93.37	93.3321	93.37	891
3/11/2016	2:40 PM	93.28	93.36	93.28	93.36	4348
3/11/2016	2:41 PM	93.21	93.31	93.15	93.3	13823
3/11/2016	2:42 PM	93.29	93.29	93.18	93.19	8000
3/11/2016	2:43 PM	93.27	93.32	93.25	93.28	15600
3/11/2016	2:44 PM	93.3529	93.3529	93.283	93.283	11835
3/11/2016	2:45 PM	93.347	93.35	93.32	93.33	3761
3/11/2016	2:46 PM	93.482	93.5	93.36	93.38	10519
3/11/2016	2:47 PM	93.56	93.57	93.47	93.47	9491
3/11/2016	2:48 PM	93.61	93.6779	93.6	93.6	5911
3/11/2016	2:49 PM	93.6859	93.6859	93.6499	93.65	3000
3/11/2016	2:50 PM	93.58	93.66	93.58	93.66	3748
3/11/2016	2:51 PM	93.56	93.608	93.56	93.592	3096
3/11/2016	2:52 PM	93.6	93.6	93.56	93.58	7050
3/11/2016	2:53 PM	93.56	93.59	93.56	93.59	200
3/11/2016	2:54 PM	93.57	93.58	93.5301	93.58	3300
3/11/2016	2:55 PM	93.6047	93.65	93.58	93.58	3379
3/11/2016	2:56 PM	93.53	93.617	93.53	93.617	1400
3/11/2016	2:57 PM	93.3801	93.5	93.38	93.5	6606
3/11/2016	2:58 PM	93.447	93.447	93.41	93.41	1600
3/11/2016	2:59 PM	93.5	93.5	93.4523	93.4523	3644
3/11/2016	3:00 PM	93.4899	93.5	93.45	93.45	2500
3/11/2016	3:01 PM	93.49	93.5	93.48	93.48	2719
3/11/2016	3:02 PM	93.5	93.54	93.5	93.5	5148
3/11/2016	3:03 PM	93.51	93.51	93.49	93.49	600
3/11/2016	3:04 PM	93.56	93.58	93.51	93.53	3435
3/11/2016	3:05 PM	93.6	93.627	93.5801	93.59	4707
3/11/2016	3:06 PM	93.63	93.63	93.5703	93.6	926
3/11/2016	3:07 PM	93.75	93.78	93.61	93.63	21330
3/11/2016	3:08 PM	93.7701	93.86	93.76	93.77	9517
3/11/2016	3:09 PM	93.8798	93.8899	93.795	93.808	17445
3/11/2016	3:10 PM	93.98	94	93.86	93.89	35784
3/11/2016	3:11 PM	93.94	94	93.921	93.921	28516
3/11/2016	3:12 PM	93.8892	93.95	93.8713	93.95	2255
3/11/2016	3:13 PM	93.85	93.89	93.79	93.8752	7798
3/11/2016	3:14 PM	93.94	93.99	93.88	93.9	15750
3/11/2016	3:15 PM	93.87	93.96	93.8101	93.94	8249
3/11/2016	3:16 PM	93.838	93.86	93.77	93.85	10700
3/11/2016	3:17 PM	93.85	93.86	93.782	93.842	4410
3/11/2016	3:18 PM	93.82	93.842	93.802	93.842	3500
3/11/2016	3:19 PM	93.812	93.87	93.81	93.828	7000
3/11/2016	3:20 PM	93.8728	93.877	93.8077	93.8077	3185
3/11/2016	3:21 PM	93.896	93.92	93.84	93.86	1700
3/11/2016	3:22 PM	93.87	93.921	93.87	93.92	5700
3/11/2016	3:23 PM	94	94.05	93.882	93.9	29091
3/11/2016	3:24 PM	94.12	94.17	93.97	93.9924	17290
3/11/2016	3:25 PM	94.1147	94.14	94.05	94.1	5362
3/11/2016	3:26 PM	94.0199	94.14	94	94.11	12373
3/11/2016	3:27 PM	94.14	94.19	94.02	94.02	10934
3/11/2016	3:28 PM	94.15	94.1899	94.14	94.152	5740
3/11/2016	3:29 PM	94.13	94.174	94.11	94.13	4180
3/11/2016	3:30 PM	94.1	94.16	94.07	94.15	4500
3/11/2016	3:31 PM	94.0662	94.1	93.99	94.1	10762
3/11/2016	3:32 PM	94	94.07	93.98	94.063	8470
3/11/2016	3:33 PM	93.96	94.03	93.94	93.973	17102
3/11/2016	3:34 PM	93.98	93.98	93.8701	93.93	5300
3/11/2016	3:35 PM	94.0162	94.04	93.98	94	4203
3/11/2016	3:36 PM	94.05	94.05	93.995	94.05	5574
3/11/2016	3:37 PM	94	94.06	93.98	94.05	17118
3/11/2016	3:38 PM	93.9999	94.04	93.98	94.02	2501
3/11/2016	3:39 PM	93.96	94.02	93.91	94.02	7500
3/11/2016	3:40 PM	94.04	94.08	93.93	93.943	9749
3/11/2016	3:41 PM	94.01	94.15	94.01	94.02	6834
3/11/2016	3:42 PM	94.0466	94.06	94.029	94.04	3538
3/11/2016	3:43 PM	94.12	94.23	94.07	94.07	34265
3/11/2016	3:44 PM	94.1501	94.21	94.15	94.15	7912
3/11/2016	3:45 PM	94.2101	94.24	94.18	94.18	4977
3/11/2016	3:46 PM	94.17	94.2	94.13	94.2	5305
3/11/2016	3:47 PM	94.19	94.28	94.19	94.2	12538
3/11/2016	3:48 PM	94.2601	94.32	94.19	94.2276	18339
3/11/2016	3:49 PM	94.2999	94.33	94.25	94.25	4840
3/11/2016	3:50 PM	94.34	94.35	94.1908	94.2881	17909
3/11/2016	3:51 PM	94.2877	94.38	94.2601	94.34	13363
3/11/2016	3:52 PM	94.31	94.35	94.29	94.31	7662
3/11/2016	3:53 PM	94.31	94.354	94.2884	94.322	16466
3/11/2016	3:54 PM	94.28	94.3499	94.26	94.3137	12111
3/11/2016	3:55 PM	94.25	94.3289	94.24	94.2953	9606
3/11/2016	3:56 PM	94.2	94.26	94.15	94.26	21041
3/11/2016	3:57 PM	94.33	94.33	94.23	94.24	18213
3/11/2016	3:58 PM	94.38	94.38	94.27	94.31	12799
3/11/2016	3:59 PM	94.39	94.45	94.32	94.35	32241
3/11/2016	4:00 PM	94.37	94.47	94.28	94.4	67006
3/14/2016	9:31 AM	93.49	93.51	93.37	93.44	38381
3/14/2016	9:32 AM	93.6	93.6525	93.54	93.5731	3164
3/14/2016	9:33 AM	93.6264	93.7	93.6	93.6384	4025
3/14/2016	9:34 AM	93.703	93.74	93.67	93.695	6070
3/14/2016	9:35 AM	93.66	93.74	93.628	93.74	7090
3/14/2016	9:36 AM	93.591	93.733	93.58	93.67	6303
3/14/2016	9:37 AM	93.825	93.825	93.6001	93.63	7367
3/14/2016	9:38 AM	93.92	93.93	93.81	93.82	5620
3/14/2016	9:39 AM	93.993	94.12	93.9	93.95	13796
3/14/2016	9:40 AM	94.16	94.2	93.9	93.95	5782
3/14/2016	9:41 AM	94.128	94.19	94.0975	94.111	14162
3/14/2016	9:42 AM	93.9733	94.15	93.9	94.1182	8256
3/14/2016	9:43 AM	93.96	94.1	93.9	94	11250
3/14/2016	9:44 AM	93.92	94.1	93.92	93.95	4300
3/14/2016	9:45 AM	93.91	94.04	93.8297	93.98	9455
3/14/2016	9:46 AM	93.93	94.14	93.93	93.96	17562
3/14/2016	9:47 AM	94.0503	94.0503	93.9	93.92	10769
3/14/2016	9:48 AM	94.02	94.02	93.9801	94.02	700
3/14/2016	9:49 AM	94.076	94.11	94.03	94.05	15702
3/14/2016	9:50 AM	94	94.1	94	94.081	5800
3/14/2016	9:51 AM	94.0108	94.14	93.99	93.99	13961
3/14/2016	9:52 AM	94.16	94.2	93.97	94.0201	33494
3/14/2016	9:53 AM	94.032	94.14	93.98	94.14	3095
3/14/2016	9:54 AM	93.96	94.0374	93.9	94.0374	3145
3/14/2016	9:55 AM	93.948	94.04	93.86	94.0237	12015
3/14/2016	9:56 AM	94.08	94.14	93.9296	93.95	10778
3/14/2016	9:57 AM	94.2	94.2	94.04	94.04	9964
3/14/2016	9:58 AM	94.09	94.21	94.09	94.2	12079
3/14/2016	9:59 AM	93.84	94.08	93.8	94.08	30133
3/14/2016	10:00 AM	93.69	93.8457	93.68	93.8457	26607
3/14/2016	10:01 AM	93.72	93.72	93.62	93.6627	2950
3/14/2016	10:02 AM	93.86	93.92	93.7433	93.7433	4700
3/14/2016	10:03 AM	93.86	93.87	93.809	93.809	2297
3/14/2016	10:04 AM	93.8899	93.93	93.8637	93.88	6200
3/14/2016	10:05 AM	93.97	94.01	93.81	93.9099	16320
3/14/2016	10:06 AM	93.89	93.9546	93.84	93.9546	13050
3/14/2016	10:07 AM	93.85	93.92	93.85	93.8781	4406
3/14/2016	10:08 AM	94.02	94.04	93.84	93.84	3300
3/14/2016	10:09 AM	94.02	94.0699	93.98	93.98	13922
3/14/2016	10:10 AM	93.95	94.03	93.9	93.952	1700
3/14/2016	10:11 AM	94.09	94.09	93.91	93.95	8032
3/14/2016	10:12 AM	93.98	94.0879	93.98	94.0879	4940
3/14/2016	10:13 AM	93.78	93.93	93.69	93.91	6610
3/14/2016	10:14 AM	93.804	93.85	93.804	93.81	1300
3/14/2016	10:15 AM	94.01	94.01	93.88	93.9	2610
3/14/2016	10:16 AM	94	94.1	93.99	94.05	5555
3/14/2016	10:17 AM	94.2	94.25	94	94.01	31000
3/14/2016	10:18 AM	94.172	94.3	94.16	94.22	23489
3/14/2016	10:19 AM	94.15	94.16	94.0701	94.15	8900
3/14/2016	10:20 AM	94.1	94.16	94.1	94.15	13644
3/14/2016	10:21 AM	94.2	94.22	94.15	94.21	3400
3/14/2016	10:22 AM	94.11	94.11	94.07	94.11	8370
3/14/2016	10:23 AM	94.06	94.17	94.0301	94.15	16128
3/14/2016	10:24 AM	94.02	94.1	94	94.1	7150
3/14/2016	10:25 AM	94.03	94.03	93.9	93.93	3800
3/14/2016	10:26 AM	94.15	94.16	93.98	93.99	3383
3/14/2016	10:27 AM	94.3189	94.35	94.16	94.16	17918
3/14/2016	10:28 AM	94.166	94.27	94.14	94.27	5319
3/14/2016	10:29 AM	94.22	94.22	94.15	94.17	3314
3/14/2016	10:30 AM	94.27	94.325	94.2101	94.27	7700
3/14/2016	10:31 AM	94.489	94.489	94.29	94.29	36925
3/14/2016	10:32 AM	94.55	94.607	94.45	94.46	51382
3/14/2016	10:33 AM	94.45	94.59	94.43	94.55	11150
3/14/2016	10:34 AM	94.33	94.449	94.33	94.4	18300
3/14/2016	10:35 AM	94.31	94.3999	94.2989	94.36	3490
3/14/2016	10:36 AM	94.39	94.45	94.36	94.36	10520
3/14/2016	10:37 AM	94.49	94.57	94.41	94.43	5000
3/14/2016	10:38 AM	94.4714	94.51	94.46	94.51	3191
3/14/2016	10:39 AM	94.51	94.51	94.46	94.47	2725
3/14/2016	10:40 AM	94.485	94.55	94.47	94.49	25688
3/14/2016	10:41 AM	94.62	94.64	94.41	94.45	22095
3/14/2016	10:42 AM	94.5975	94.6	94.5561	94.5699	3702
3/14/2016	10:43 AM	94.63	94.69	94.568	94.568	29965
3/14/2016	10:44 AM	94.78	94.8	94.64	94.651	37669
3/14/2016	10:45 AM	94.85	94.88	94.79	94.79	45863
3/14/2016	10:46 AM	94.86	94.9179	94.82	94.8401	31409
3/14/2016	10:47 AM	94.865	94.92	94.84	94.85	9292
3/14/2016	10:48 AM	94.94	94.9611	94.86	94.86	19119
3/14/2016	10:49 AM	94.943	95	94.92	94.9535	21938
3/14/2016	10:50 AM	94.8999	94.94	94.88	94.9133	4088
3/14/2016	10:51 AM	94.76	94.87	94.71	94.85	14900
3/14/2016	10:52 AM	94.66	94.752	94.643	94.72	7285
3/14/2016	10:53 AM	94.633	94.69	94.633	94.66	5850
3/14/2016	10:54 AM	94.67	94.67	94.63	94.64	2219
3/14/2016	10:55 AM	94.51	94.67	94.51	94.65	7980
3/14/2016	10:56 AM	94.6	94.67	94.57	94.57	12600
3/14/2016	10:57 AM	94.64	94.64	94.58	94.6	12622
3/14/2016	10:58 AM	94.5	94.6499	94.48	94.6499	8550
3/14/2016	10:59 AM	94.51	94.53	94.45	94.52	5863
3/14/2016	11:00 AM	94.5	94.57	94.48	94.54	5500
3/14/2016	11:01 AM	94.51	94.56	94.48	94.5	15100
3/14/2016	11:02 AM	94.6399	94.6689	94.503	94.503	5975
3/14/2016	11:03 AM	94.67	94.68	94.63	94.64	12262
3/14/2016	11:04 AM	94.65	94.77	94.65	94.67	7808
3/14/2016	11:05 AM	94.5989	94.68	94.56	94.68	2100
3/14/2016	11:06 AM	94.47	94.58	94.44	94.58	15152
3/14/2016	11:07 AM	94.4531	94.4797	94.41	94.433	14009
3/14/2016	11:08 AM	94.56	94.56	94.44	94.47	2110
3/14/2016	11:09 AM	94.59	94.6	94.52	94.56	8320
3/14/2016	11:10 AM	94.51	94.61	94.5	94.5901	2500
3/14/2016	11:11 AM	94.58	94.61	94.54	94.54	6159
3/14/2016	11:12 AM	94.705	94.71	94.577	94.6099	4850
3/14/2016	11:13 AM	94.7252	94.75	94.68	94.71	5378
3/14/2016	11:14 AM	94.73	94.77	94.73	94.76	1610
3/14/2016	11:15 AM	94.71	94.74	94.68	94.73	5425
3/14/2016	11:16 AM	94.78	94.834	94.78	94.8	8364
3/14/2016	11:17 AM	94.84	94.84	94.7674	94.7674	3452
3/14/2016	11:18 AM	94.99	94.99	94.86	94.87	25451
3/14/2016	11:19 AM	94.88	94.9901	94.841	94.99	15500
3/14/2016	11:20 AM	94.92	94.93	94.8999	94.8999	6700
3/14/2016	11:21 AM	95.0299	95.0829	94.89	94.91	31933
3/14/2016	11:22 AM	94.99	95.05	94.99	94.99	2626
3/14/2016	11:23 AM	94.9699	95.11	94.95	95.049	20849
3/14/2016	11:24 AM	94.996	95.06	94.97	94.97	9685
3/14/2016	11:25 AM	94.92	94.948	94.8605	94.948	4200
3/14/2016	11:26 AM	94.99	94.99	94.932	94.9429	500
3/14/2016	11:27 AM	95.0092	95.02	94.96	94.99	10457
3/14/2016	11:28 AM	95.03	95.0701	95.03	95.03	1088
3/14/2016	11:29 AM	95.03	95.1599	95.03	95.14	14821
3/14/2016	11:30 AM	94.85	95.05	94.84	95.05	15817
3/14/2016	11:31 AM	94.812	94.84	94.78	94.8301	9310
3/14/2016	11:32 AM	94.76	94.812	94.76	94.806	1900
3/14/2016	11:33 AM	94.86	94.87	94.75	94.772	2020
3/14/2016	11:34 AM	94.83	94.83	94.73	94.79	2250
3/14/2016	11:35 AM	94.73	94.85	94.73	94.8365	3788
3/14/2016	11:36 AM	94.69	94.702	94.63	94.702	31412
3/14/2016	11:37 AM	94.7	94.7	94.65	94.65	2800
3/14/2016	11:38 AM	94.87	94.87	94.72	94.72	6800
3/14/2016	11:39 AM	94.79	94.86	94.79	94.84	2506
3/14/2016	11:40 AM	94.95	94.97	94.8	94.8	1300
3/14/2016	11:41 AM	95.0303	95.09	94.96	94.96	17633
3/14/2016	11:42 AM	95.05	95.05	95	95.01	1088
3/14/2016	11:43 AM	95.07	95.08	95.05	95.07	11800
3/14/2016	11:44 AM	94.99	95	94.92	95	3417
3/14/2016	11:45 AM	94.93	95.01	94.9	95.01	1300
3/14/2016	11:46 AM	94.91	94.91	94.85	94.89	700
3/14/2016	11:47 AM	94.95	94.99	94.92	94.92	859
3/14/2016	11:48 AM	94.8303	94.89	94.8303	94.86	700
3/14/2016	11:49 AM	94.91	94.91	94.86	94.86	2700
3/14/2016	11:50 AM	94.9	94.9	94.888	94.888	700
3/14/2016	11:51 AM	94.94	94.9799	94.94	94.9799	2700
3/14/2016	11:52 AM	95	95	94.92	94.92	820
3/14/2016	11:53 AM	95.02	95.04	95	95.04	4060
3/14/2016	11:54 AM	95.02	95.05	94.99	94.99	2930
3/14/2016	11:55 AM	94.94	95.0268	94.94	95	1850
3/14/2016	11:56 AM	94.95	94.98	94.92	94.93	600
3/14/2016	11:57 AM	94.62	94.95	94.5558	94.95	17161
3/14/2016	11:58 AM	94.63	94.66	94.606	94.63	32000
3/14/2016	11:59 AM	94.638	94.638	94.59	94.63	11400
3/14/2016	12:00 PM	94.64	94.64	94.6	94.64	32642
3/14/2016	12:01 PM	94.72	94.74	94.7	94.72	11773
3/14/2016	12:02 PM	94.79	94.79	94.71	94.71	14014
3/14/2016	12:03 PM	94.76	94.76	94.7	94.72	22515
3/14/2016	12:04 PM	94.61	94.69	94.5901	94.69	34846
3/14/2016	12:05 PM	94.6892	94.6892	94.532	94.63	48723
3/14/2016	12:06 PM	94.6601	94.72	94.62	94.709	33116
3/14/2016	12:07 PM	94.7	94.7	94.6547	94.67	6452
3/14/2016	12:08 PM	94.65	94.69	94.65	94.69	900
3/14/2016	12:09 PM	94.64	94.68	94.64	94.68	400
3/14/2016	12:10 PM	94.69	94.71	94.6	94.63	3400
3/14/2016	12:11 PM	94.828	94.828	94.66	94.66	8768
3/14/2016	12:12 PM	94.79	94.87	94.79	94.82	6153
3/14/2016	12:13 PM	94.77	94.8748	94.75	94.8048	2322
3/14/2016	12:14 PM	94.871	94.97	94.76	94.76	3150
3/14/2016	12:15 PM	94.95	94.95	94.95	94.95	200
3/14/2016	12:16 PM	95.002	95.02	94.98	94.99	6163
3/14/2016	12:17 PM	95.066	95.071	95.018	95.02	10631
3/14/2016	12:18 PM	95.16	95.18	95.08	95.09	9000
3/14/2016	12:19 PM	95.2	95.23	95.11	95.144	8914
3/14/2016	12:20 PM	95.33	95.33	95.17	95.21	28553
3/14/2016	12:21 PM	95.248	95.296	95.248	95.2733	900
3/14/2016	12:22 PM	95.16	95.2293	95.16	95.2293	9525
3/14/2016	12:23 PM	95.24	95.249	95.19	95.249	2050
3/14/2016	12:24 PM	95.17	95.2254	95.17	95.2254	2419
3/14/2016	12:25 PM	95.206	95.22	95.15	95.21	3050
3/14/2016	12:26 PM	95.1401	95.1704	95.13	95.1704	5300
3/14/2016	12:27 PM	95.15	95.1589	95.12	95.13	2300
3/14/2016	12:28 PM	95.13	95.21	95.11	95.172	2398
3/14/2016	12:29 PM	95.04	95.14	95.04	95.14	2980
3/14/2016	12:30 PM	95.1	95.1	94.982	95.03	4394
3/14/2016	12:31 PM	95.11	95.1365	95.09	95.1	2380
3/14/2016	12:32 PM	95.219	95.219	95.13	95.13	7093
3/14/2016	12:33 PM	95.0901	95.17	95.0901	95.17	3500
3/14/2016	12:34 PM	95.113	95.15	95.09	95.15	1952
3/14/2016	12:35 PM	95.25	95.25	95.14	95.1418	1300
3/14/2016	12:36 PM	95.28	95.3	95.2503	95.2503	1816
3/14/2016	12:37 PM	95.22	95.3	95.22	95.27	1350
3/14/2016	12:38 PM	95.27	95.27	95.1845	95.1845	1050
3/14/2016	12:39 PM	95.25	95.33	95.24	95.31	1900
3/14/2016	12:40 PM	95.33	95.33	95.2983	95.3002	4100
3/14/2016	12:41 PM	95.29	95.3	95.28	95.3	1200
3/14/2016	12:42 PM	95.35	95.35	95.306	95.306	1260
3/14/2016	12:43 PM	95.37	95.39	95.35	95.36	6555
3/14/2016	12:44 PM	95.24	95.34	95.22	95.34	7484
3/14/2016	12:45 PM	95.3	95.3	95.238	95.25	1300
3/14/2016	12:46 PM	95.272	95.29	95.256	95.28	4232
3/14/2016	12:47 PM	95.352	95.38	95.28	95.29	35220
3/14/2016	12:48 PM	95.34	95.348	95.336	95.336	881
3/14/2016	12:49 PM	95.27	95.4	95.27	95.362	6300
3/14/2016	12:50 PM	95.225	95.29	95.19	95.28	10100
3/14/2016	12:51 PM	95.3	95.3	95.202	95.202	17885
3/14/2016	12:52 PM	95.3	95.34	95.3	95.34	900
3/14/2016	12:53 PM	95.2	95.21	95.18	95.21	700
3/14/2016	12:54 PM	95.214	95.219	95.19	95.19	2725
3/14/2016	12:55 PM	95.24	95.24	95.22	95.23	1000
3/14/2016	12:56 PM	95.16	95.2201	95.16	95.2201	1210
3/14/2016	12:57 PM	95.25	95.26	95.23	95.23	1155
3/14/2016	12:59 PM	95.27	95.27	95.25	95.26	1400
3/14/2016	1:00 PM	95.3	95.31	95.28	95.29	20398
3/14/2016	1:01 PM	95.32	95.3399	95.29	95.31	17348
3/14/2016	1:02 PM	95.3	95.4	95.29	95.35	21160
3/14/2016	1:03 PM	95.28	95.3	95.25	95.3	1000
3/14/2016	1:04 PM	95.3401	95.4	95.3401	95.3643	19411
3/14/2016	1:05 PM	95.29	95.31	95.26	95.31	1202
3/14/2016	1:06 PM	95.26	95.303	95.26	95.303	600
3/14/2016	1:07 PM	95.3	95.3	95.26	95.27	4200
3/14/2016	1:08 PM	95.23	95.29	95.21	95.2899	3700
3/14/2016	1:09 PM	95.3148	95.3148	95.22	95.22	11398
3/14/2016	1:10 PM	95.25	95.3243	95.22	95.308	2625
3/14/2016	1:11 PM	95.312	95.312	95.22	95.22	434
3/14/2016	1:12 PM	95.33	95.35	95.31	95.31	2883
3/14/2016	1:13 PM	95.2123	95.32	95.1802	95.32	18067
3/14/2016	1:14 PM	95.23	95.23	95.23	95.23	200
3/14/2016	1:15 PM	95.17	95.22	95.17	95.2	26283
3/14/2016	1:16 PM	95.1	95.2	95.1	95.2	10248
3/14/2016	1:17 PM	95.13	95.1535	95.11	95.1535	10475
3/14/2016	1:18 PM	95.19	95.24	95.16	95.16	10978
3/14/2016	1:19 PM	95.18	95.19	95.16	95.18	2000
3/14/2016	1:20 PM	95.244	95.244	95.23	95.23	800
3/14/2016	1:21 PM	95.2	95.24	95.2	95.24	519
3/14/2016	1:22 PM	95.25	95.25	95.17	95.17	800
3/14/2016	1:23 PM	95.26	95.29	95.25	95.28	1800
3/14/2016	1:24 PM	95.3197	95.3199	95.28	95.28	3701
3/14/2016	1:25 PM	95.3	95.33	95.3	95.3	4223
3/14/2016	1:26 PM	95.183	95.269	95.183	95.269	11300
3/14/2016	1:27 PM	95.27	95.27	95.18	95.18	14188
3/14/2016	1:28 PM	95.32	95.3497	95.28	95.3	13917
3/14/2016	1:29 PM	95.28	95.29	95.27	95.29	2500
3/14/2016	1:30 PM	95.2	95.288	95.2	95.288	15611
3/14/2016	1:31 PM	95.216	95.22	95.18	95.22	8500
3/14/2016	1:32 PM	95.221	95.24	95.18	95.18	2550
3/14/2016	1:33 PM	95.198	95.24	95.198	95.24	300
3/14/2016	1:34 PM	95.24	95.25	95.1601	95.1601	2700
3/14/2016	1:35 PM	95.29	95.29	95.247	95.247	2100
3/14/2016	1:36 PM	95.33	95.33	95.31	95.31	2400
3/14/2016	1:37 PM	95.27	95.3581	95.27	95.35	6200
3/14/2016	1:38 PM	95.28	95.29	95.2417	95.25	2400
3/14/2016	1:39 PM	95.29	95.29	95.28	95.28	400
3/14/2016	1:40 PM	95.28	95.28	95.28	95.28	100
3/14/2016	1:41 PM	95.27	95.27	95.25	95.26	500
3/14/2016	1:42 PM	95.3	95.32	95.25	95.28	26711
3/14/2016	1:43 PM	95.23	95.29	95.2	95.29	1436
3/14/2016	1:44 PM	95.2899	95.3	95.22	95.22	2100
3/14/2016	1:45 PM	95.3199	95.32	95.27	95.27	2836
3/14/2016	1:46 PM	95.22	95.2799	95.22	95.26	1200
3/14/2016	1:47 PM	95.23	95.25	95.2	95.2497	12466
3/14/2016	1:48 PM	95.18	95.23	95.154	95.23	6020
3/14/2016	1:49 PM	95.22	95.2322	95.22	95.23	549
3/14/2016	1:50 PM	95.2	95.2357	95.2	95.2357	1193
3/14/2016	1:51 PM	95.09	95.18	95.07	95.18	1500
3/14/2016	1:52 PM	95.15	95.16	95.0886	95.09	3000
3/14/2016	1:53 PM	95.1644	95.19	95.1644	95.19	400
3/14/2016	1:54 PM	95.12	95.14	95.0978	95.14	4500
3/14/2016	1:55 PM	95.17	95.2	95.14	95.14	900
3/14/2016	1:57 PM	95.2099	95.2099	95.2	95.2	335
3/14/2016	1:58 PM	95.148	95.19	95.1	95.19	2620
3/14/2016	2:00 PM	95.0865	95.13	95.0865	95.13	1100
3/14/2016	2:01 PM	94.89	95.09	94.87	95.09	21538
3/14/2016	2:02 PM	94.9	94.92	94.8901	94.8901	3602
3/14/2016	2:03 PM	94.86	94.93	94.86	94.92	3255
3/14/2016	2:04 PM	94.8	94.86	94.79	94.86	9200
3/14/2016	2:05 PM	94.8755	94.8755	94.8755	94.8755	100
3/14/2016	2:06 PM	94.772	94.91	94.763	94.9	2843
3/14/2016	2:07 PM	94.69	94.71	94.66	94.7	3879
3/14/2016	2:08 PM	94.7253	94.73	94.66	94.66	2647
3/14/2016	2:09 PM	94.78	94.78	94.72	94.746	600
3/14/2016	2:10 PM	94.7	94.78	94.7	94.77	1620
3/14/2016	2:11 PM	94.7	94.73	94.7	94.7299	1200
3/14/2016	2:12 PM	94.72	94.72	94.6144	94.65	8239
3/14/2016	2:13 PM	94.7134	94.8	94.7134	94.7399	13302
3/14/2016	2:14 PM	94.737	94.7599	94.72	94.73	3866
3/14/2016	2:15 PM	94.713	94.74	94.7103	94.74	1620
3/14/2016	2:16 PM	94.7	94.71	94.65	94.7	1100
3/14/2016	2:17 PM	94.7	94.757	94.7	94.74	1600
3/14/2016	2:18 PM	94.67	94.7	94.67	94.68	400
3/14/2016	2:19 PM	94.75	94.78	94.73	94.74	1700
3/14/2016	2:20 PM	94.76	94.79	94.76	94.78	4300
3/14/2016	2:21 PM	94.71	94.71	94.67	94.71	600
3/14/2016	2:22 PM	94.76	94.76	94.7	94.73	2502
3/14/2016	2:23 PM	94.86	94.89	94.7	94.7582	13319
3/14/2016	2:24 PM	94.85	94.8982	94.85	94.86	5800
3/14/2016	2:25 PM	94.9	94.9	94.8503	94.8799	3200
3/14/2016	2:26 PM	94.79	94.92	94.78	94.92	3950
3/14/2016	2:27 PM	94.7028	94.78	94.7028	94.77	2200
3/14/2016	2:28 PM	94.7557	94.7557	94.6801	94.6801	2300
3/14/2016	2:29 PM	94.86	94.87	94.84	94.84	1600
3/14/2016	2:30 PM	94.97	94.97	94.8447	94.8456	6600
3/14/2016	2:31 PM	94.93	94.9822	94.92	94.93	4700
3/14/2016	2:32 PM	94.924	94.96	94.924	94.96	3500
3/14/2016	2:33 PM	94.95	94.976	94.94	94.95	1900
3/14/2016	2:34 PM	94.96	94.9897	94.91	94.93	6100
3/14/2016	2:35 PM	95	95	94.95	94.95	3099
3/14/2016	2:36 PM	95	95.08	95	95.03	3221
3/14/2016	2:37 PM	94.9	94.99	94.9	94.99	1950
3/14/2016	2:38 PM	94.97	94.97	94.9	94.9	600
3/14/2016	2:39 PM	94.98	95.0182	94.98	95	1568
3/14/2016	2:40 PM	94.92	94.93	94.92	94.93	700
3/14/2016	2:41 PM	95.15	95.2	95.02	95.02	5898
3/14/2016	2:42 PM	95.15	95.18	95.13	95.15	3300
3/14/2016	2:43 PM	95.17	95.17	95.12	95.13	12400
3/14/2016	2:44 PM	95.17	95.25	95.17	95.22	5821
3/14/2016	2:45 PM	95.0801	95.17	95.0801	95.17	13096
3/14/2016	2:46 PM	95.15	95.15	95.15	95.15	100
3/14/2016	2:47 PM	95.27	95.29	95.15	95.1682	12991
3/14/2016	2:48 PM	95.23	95.24	95.2	95.24	6927
3/14/2016	2:49 PM	95.23	95.3	95.23	95.23	13206
3/14/2016	2:50 PM	95.34	95.34	95.29	95.29	6200
3/14/2016	2:51 PM	95.2514	95.31	95.25	95.31	9300
3/14/2016	2:52 PM	95.23	95.27	95.23	95.26	1341
3/14/2016	2:53 PM	95.2689	95.27	95.16	95.17	2608
3/14/2016	2:54 PM	95.248	95.27	95.23	95.2581	7100
3/14/2016	2:55 PM	95.2	95.21	95.18	95.2	1750
3/14/2016	2:56 PM	95.2611	95.2611	95.2289	95.23	3732
3/14/2016	2:57 PM	95.272	95.3	95.2601	95.3	9628
3/14/2016	2:58 PM	95.27	95.28	95.26	95.2787	500
3/14/2016	2:59 PM	95.2899	95.3	95.2	95.2	5317
3/14/2016	3:00 PM	95.32	95.32	95.24	95.26	12425
3/14/2016	3:01 PM	95.21	95.34	95.21	95.33	6550
3/14/2016	3:02 PM	95.16	95.21	95.14	95.21	4820
3/14/2016	3:03 PM	95.13	95.15	95.13	95.15	5958
3/14/2016	3:04 PM	95.1358	95.15	95.1358	95.15	200
3/14/2016	3:05 PM	95.19	95.19	95.19	95.19	5000
3/14/2016	3:06 PM	95.0948	95.11	95.09	95.11	13458
3/14/2016	3:07 PM	95.0701	95.14	95.0701	95.09	2878
3/14/2016	3:08 PM	95.06	95.072	95.0402	95.07	3000
3/14/2016	3:09 PM	95.1	95.11	95.0703	95.08	900
3/14/2016	3:10 PM	95.08	95.08	95.08	95.08	1207
3/14/2016	3:11 PM	95.03	95.1	95.03	95.1	1502
3/14/2016	3:12 PM	95.02	95.05	95.02	95.05	300
3/14/2016	3:13 PM	95.13	95.14	95	95	3999
3/14/2016	3:14 PM	95.14	95.18	95.09	95.16	4586
3/14/2016	3:15 PM	95.09	95.13	95.09	95.1146	433
3/14/2016	3:16 PM	94.93	95.04	94.93	95.04	2300
3/14/2016	3:17 PM	94.96	94.96	94.91	94.92	1600
3/14/2016	3:18 PM	94.9	94.95	94.9	94.95	700
3/14/2016	3:19 PM	94.99	94.99	94.9	94.9	11187
3/14/2016	3:20 PM	94.8627	94.97	94.8627	94.97	8005
3/14/2016	3:21 PM	94.89	94.89	94.86	94.86	1100
3/14/2016	3:22 PM	94.9747	94.9747	94.86	94.86	2900
3/14/2016	3:23 PM	95.05	95.05	94.98	94.98	7311
3/14/2016	3:24 PM	95.1076	95.1099	95.07	95.07	1800
3/14/2016	3:25 PM	95.08	95.08	95.05	95.05	416
3/14/2016	3:26 PM	95.46	95.47	95.0803	95.0803	26967
3/14/2016	3:27 PM	95.5347	95.62	95.46	95.47	17560
3/14/2016	3:28 PM	95.41	95.54	95.41	95.52	5720
3/14/2016	3:29 PM	95.35	95.4	95.35	95.4	10771
3/14/2016	3:30 PM	95.35	95.38	95.32	95.32	600
3/14/2016	3:31 PM	95.23	95.31	95.22	95.31	5952
3/14/2016	3:32 PM	95.178	95.25	95.178	95.25	1520
3/14/2016	3:33 PM	95.2073	95.25	95.18	95.25	1923
3/14/2016	3:34 PM	95.1036	95.18	95.1	95.18	7223
3/14/2016	3:35 PM	95.11	95.12	95.02	95.12	6718
3/14/2016	3:36 PM	95.05	95.1	95.05	95.1	600
3/14/2016	3:37 PM	95.21	95.21	95.0897	95.0897	10747
3/14/2016	3:38 PM	95.24	95.26	95.16	95.198	7306
3/14/2016	3:39 PM	95.2803	95.35	95.23	95.256	7850
3/14/2016	3:40 PM	95.3696	95.41	95.3501	95.36	6169
3/14/2016	3:41 PM	95.38	95.45	95.343	95.39	8311
3/14/2016	3:42 PM	95.34	95.42	95.33	95.37	12469
3/14/2016	3:43 PM	95.21	95.41	95.21	95.35	17272
3/14/2016	3:44 PM	95.0906	95.1823	95.07	95.1823	8093
3/14/2016	3:45 PM	95.2	95.21	95.11	95.11	2421
3/14/2016	3:46 PM	95.28	95.33	95.18	95.18	8374
3/14/2016	3:47 PM	95.41	95.49	95.31	95.33	23797
3/14/2016	3:48 PM	95.3899	95.4399	95.38	95.41	5958
3/14/2016	3:49 PM	95.47	95.47	95.41	95.42	11545
3/14/2016	3:50 PM	95.38	95.49	95.33	95.49	8855
3/14/2016	3:51 PM	95.24	95.38	95.18	95.38	9545
3/14/2016	3:52 PM	95.22	95.26	95.1932	95.21	15198
3/14/2016	3:53 PM	95.245	95.29	95.22	95.29	13169
3/14/2016	3:54 PM	95.22	95.23	95.182	95.23	2025
3/14/2016	3:55 PM	95.16	95.22	95.14	95.22	8498
3/14/2016	3:56 PM	95.15	95.19	95.13	95.13	14602
3/14/2016	3:57 PM	95.21	95.21	95.1	95.1778	7422
3/14/2016	3:58 PM	95.25	95.35	95.17	95.19	12051
3/14/2016	3:59 PM	95.33	95.3699	95.266	95.33	11557
3/14/2016	4:00 PM	94.92	95.41	94.87	95.27	48723
3/15/2016	9:31 AM	94.13	94.16	93.91	94	11051
3/15/2016	9:32 AM	94.1701	94.3399	94	94.1	7993
3/15/2016	9:33 AM	93.86	94.162	93.86	94.162	11570
3/15/2016	9:34 AM	93.97	94.04	93.91	93.95	4419
3/15/2016	9:35 AM	93.85	93.97	93.8	93.97	6791
3/15/2016	9:36 AM	93.5	93.87	93.5	93.86	12628
3/15/2016	9:37 AM	93.6226	93.63	93.48	93.51	17536
3/15/2016	9:38 AM	93.6848	93.6977	93.5671	93.58	14439
3/15/2016	9:39 AM	93.698	93.82	93.698	93.75	6114
3/15/2016	9:40 AM	93.66	93.75	93.57	93.72	18194
3/15/2016	9:41 AM	93.8	93.8	93.56	93.63	15829
3/15/2016	9:42 AM	93.7503	93.82	93.73	93.8003	4579
3/15/2016	9:43 AM	93.8	93.94	93.75	93.75	5955
3/15/2016	9:44 AM	93.87	93.9	93.74	93.76	3400
3/15/2016	9:45 AM	94.02	94.07	93.9001	93.94	13300
3/15/2016	9:46 AM	94.0114	94.0465	93.89	94	13856
3/15/2016	9:47 AM	94.17	94.17	93.95	93.95	26186
3/15/2016	9:48 AM	94.11	94.155	94.06	94.1	11150
3/15/2016	9:49 AM	93.98	94.1499	93.92	94.1499	14075
3/15/2016	9:50 AM	94.07	94.1	93.95	93.95	1851
3/15/2016	9:51 AM	94	94.04	93.96	94.04	21728
3/15/2016	9:52 AM	93.95	93.97	93.9	93.9	3900
3/15/2016	9:53 AM	93.89	94.01	93.89	94	2484
3/15/2016	9:54 AM	93.85	93.91	93.8	93.894	13540
3/15/2016	9:55 AM	93.76	93.8297	93.75	93.8297	7098
3/15/2016	9:56 AM	93.7456	93.81	93.67	93.74	5400
3/15/2016	9:57 AM	93.43	93.7499	93.31	93.73	38636
3/15/2016	9:58 AM	93.4514	93.5199	93.365	93.4099	12500
3/15/2016	9:59 AM	93.6103	93.6103	93.4448	93.4699	10579
3/15/2016	10:00 AM	93.55	93.6261	93.5	93.6261	9947
3/15/2016	10:01 AM	93.69	93.71	93.5	93.52	20873
3/15/2016	10:02 AM	93.6174	93.75	93.59	93.68	9667
3/15/2016	10:03 AM	93.44	93.56	93.3805	93.56	9980
3/15/2016	10:04 AM	93.52	93.62	93.35	93.38	7535
3/15/2016	10:05 AM	93.1762	93.4246	93.13	93.4246	17094
3/15/2016	10:06 AM	93.296	93.296	93.04	93.11	15828
3/15/2016	10:07 AM	93.21	93.29	93.13	93.28	10700
3/15/2016	10:08 AM	93.38	93.41	93.33	93.404	6838
3/15/2016	10:09 AM	93.16	93.38	93.1301	93.38	9863
3/15/2016	10:10 AM	93.16	93.22	93.01	93.1492	8108
3/15/2016	10:11 AM	93.22	93.34	93.11	93.15	7819
3/15/2016	10:12 AM	93.202	93.255	93.17	93.21	5700
3/15/2016	10:13 AM	93.25	93.3613	93.24	93.35	12572
3/15/2016	10:14 AM	93.2699	93.28	93.19	93.23	4500
3/15/2016	10:15 AM	93.497	93.497	93.25	93.2973	15888
3/15/2016	10:16 AM	93.54	93.55	93.47	93.52	22363
3/15/2016	10:17 AM	93.5423	93.6	93.48	93.5573	9180
3/15/2016	10:18 AM	93.528	93.5599	93.4581	93.46	5550
3/15/2016	10:19 AM	93.54	93.564	93.4647	93.534	1100
3/15/2016	10:20 AM	93.54	93.559	93.48	93.4827	10426
3/15/2016	10:21 AM	93.43	93.55	93.395	93.55	15600
3/15/2016	10:22 AM	93.57	93.57	93.46	93.46	4200
3/15/2016	10:23 AM	93.46	93.55	93.46	93.55	3536
3/15/2016	10:24 AM	93.637	93.72	93.53	93.53	12105
3/15/2016	10:25 AM	93.609	93.65	93.5653	93.63	5250
3/15/2016	10:26 AM	93.51	93.61	93.5	93.61	2000
3/15/2016	10:27 AM	93.76	93.79	93.4945	93.4999	12119
3/15/2016	10:28 AM	93.77	93.7999	93.692	93.7485	5956
3/15/2016	10:29 AM	93.963	94.06	93.7899	93.7899	30327
3/15/2016	10:30 AM	94.22	94.23	93.97	93.97	25516
3/15/2016	10:31 AM	94.36	94.44	94.29	94.29	21214
3/15/2016	10:32 AM	94.35	94.4	94.343	94.35	11500
3/15/2016	10:33 AM	94.345	94.4	94.3	94.32	5313
3/15/2016	10:34 AM	94.31	94.35	94.25	94.31	3150
3/15/2016	10:35 AM	94.22	94.24	94.17	94.23	9360
3/15/2016	10:36 AM	94.27	94.33	94.21	94.23	9791
3/15/2016	10:37 AM	94.27	94.35	94.27	94.32	2015
3/15/2016	10:38 AM	94.372	94.4485	94.23	94.28	9831
3/15/2016	10:39 AM	94.3703	94.42	94.31	94.39	7200
3/15/2016	10:40 AM	94.3769	94.38	94.3181	94.38	2700
3/15/2016	10:41 AM	94.43	94.43	94.34	94.3901	4943
3/15/2016	10:42 AM	94.4443	94.4443	94.4	94.41	2266
3/15/2016	10:43 AM	94.21	94.425	94.16	94.425	3600
3/15/2016	10:44 AM	94.12	94.221	94.12	94.19	7700
3/15/2016	10:45 AM	94.23	94.27	94.17	94.17	3550
3/15/2016	10:46 AM	94.12	94.22	94.12	94.22	3400
3/15/2016	10:47 AM	94.07	94.11	94.0501	94.11	3300
3/15/2016	10:48 AM	94.1377	94.14	94.06	94.08	2200
3/15/2016	10:49 AM	94.1495	94.2	94.1382	94.17	5700
3/15/2016	10:50 AM	94.1	94.15	94.1	94.15	3900
3/15/2016	10:51 AM	94.18	94.18	94.06	94.08	1100
3/15/2016	10:52 AM	94.05	94.09	93.911	94	7000
3/15/2016	10:53 AM	93.98	94.13	93.98	94.13	700
3/15/2016	10:54 AM	93.921	93.96	93.91	93.95	2900
3/15/2016	10:55 AM	93.84	93.9	93.82	93.89	5400
3/15/2016	10:56 AM	93.91	93.91	93.82	93.85	700
3/15/2016	10:57 AM	93.98	93.98	93.81	93.8281	5013
3/15/2016	10:58 AM	93.9456	93.977	93.85	93.977	6840
3/15/2016	10:59 AM	94.09	94.09	94.02	94.02	1376
3/15/2016	11:00 AM	94.11	94.12	94.04	94.1	5778
3/15/2016	11:01 AM	94.0108	94.07	94.01	94.07	3908
3/15/2016	11:02 AM	94.1399	94.14	94.05	94.06	4100
3/15/2016	11:03 AM	94.04	94.14	94.04	94.14	9600
3/15/2016	11:04 AM	94.17	94.2	94.0708	94.0708	8954
3/15/2016	11:05 AM	94.05	94.125	94.02	94.1214	9300
3/15/2016	11:06 AM	93.96	94.07	93.93	94.06	7300
3/15/2016	11:07 AM	94.02	94.03	93.97	93.97	3000
3/15/2016	11:08 AM	94.18	94.18	94.04	94.04	11932
3/15/2016	11:09 AM	94.25	94.25	94.17	94.19	32243
3/15/2016	11:10 AM	94.4492	94.45	94.27	94.27	47754
3/15/2016	11:11 AM	94.35	94.42	94.34	94.42	30031
3/15/2016	11:12 AM	94.36	94.43	94.314	94.34	54725
3/15/2016	11:13 AM	94.32	94.37	94.3169	94.362	19400
3/15/2016	11:14 AM	94.2944	94.31	94.25	94.28	11518
3/15/2016	11:15 AM	94.21	94.3	94.21	94.29	24200
3/15/2016	11:16 AM	94.31	94.33	94.29	94.3	36099
3/15/2016	11:17 AM	94.28	94.31	94.213	94.31	13400
3/15/2016	11:18 AM	94.34	94.3999	94.25	94.26	64130
3/15/2016	11:19 AM	94.31	94.35	94.3	94.32	39403
3/15/2016	11:20 AM	94.26	94.28	94.1499	94.28	4750
3/15/2016	11:21 AM	94.32	94.36	94.28	94.3	30295
3/15/2016	11:22 AM	94.48	94.5	94.3401	94.35	73428
3/15/2016	11:23 AM	94.64	94.67	94.5	94.5	30528
3/15/2016	11:24 AM	94.66	94.67	94.61	94.64	24703
3/15/2016	11:25 AM	94.68	94.8	94.66	94.7	55239
3/15/2016	11:26 AM	94.8308	94.8308	94.68	94.7	46765
3/15/2016	11:27 AM	94.78	94.86	94.74	94.821	46766
3/15/2016	11:28 AM	94.75	94.84	94.71	94.785	39143
3/15/2016	11:29 AM	94.62	94.7727	94.62	94.7697	26227
3/15/2016	11:30 AM	94.6989	94.7	94.64	94.64	21895
3/15/2016	11:31 AM	94.61	94.74	94.61	94.72	38541
3/15/2016	11:32 AM	94.635	94.7	94.63	94.68	7793
3/15/2016	11:33 AM	94.6	94.75	94.6	94.7	63839
3/15/2016	11:34 AM	94.5317	94.6414	94.49	94.63	48356
3/15/2016	11:35 AM	94.3703	94.53	94.3703	94.5135	88731
3/15/2016	11:36 AM	94.51	94.55	94.46	94.46	6674
3/15/2016	11:37 AM	94.43	94.56	94.42	94.51	28083
3/15/2016	11:38 AM	94.46	94.49	94.4	94.47	5647
3/15/2016	11:39 AM	94.4	94.4807	94.4	94.4807	16019
3/15/2016	11:40 AM	94.29	94.4	94.2702	94.4	125488
3/15/2016	11:41 AM	94.32	94.3214	94.23	94.32	9594
3/15/2016	11:42 AM	94.366	94.39	94.3	94.31	3100
3/15/2016	11:43 AM	94.36	94.37	94.34	94.36	3500
3/15/2016	11:44 AM	94.41	94.41	94.32	94.32	2200
3/15/2016	11:45 AM	94.2999	94.39	94.26	94.39	17800
3/15/2016	11:46 AM	94.23	94.31	94.2	94.28	81357
3/15/2016	11:47 AM	94.24	94.29	94.18	94.2	3700
3/15/2016	11:48 AM	94.32	94.356	94.23	94.235	15574
3/15/2016	11:49 AM	94.2	94.31	94.13	94.31	6800
3/15/2016	11:50 AM	94.14	94.17	94.0902	94.17	9013
3/15/2016	11:51 AM	93.98	94.11	93.98	94.11	33137
3/15/2016	11:52 AM	94.1	94.1	93.98	93.98	18553
3/15/2016	11:53 AM	94.1	94.1	94.05	94.07	7498
3/15/2016	11:54 AM	94.14	94.257	94.14	94.15	6807
3/15/2016	11:55 AM	94.17	94.21	94.14	94.21	2700
3/15/2016	11:56 AM	94.23	94.23	94.14	94.2	2700
3/15/2016	11:57 AM	94.18	94.21	94.11	94.2	4300
3/15/2016	11:58 AM	94.23	94.23	94.19	94.21	6400
3/15/2016	11:59 AM	94.17	94.25	94.17	94.25	5400
3/15/2016	12:00 PM	94	94.17	93.98	94.17	10965
3/15/2016	12:01 PM	93.97	94.08	93.97	94.01	14370
3/15/2016	12:02 PM	93.96	94.0286	93.89	93.94	7592
3/15/2016	12:03 PM	94.02	94.02	93.94	93.95	6979
3/15/2016	12:04 PM	93.97	94	93.96	93.97	4400
3/15/2016	12:05 PM	93.96	94.01	93.94	93.98	2300
3/15/2016	12:06 PM	93.89	93.93	93.89	93.93	3298
3/15/2016	12:07 PM	94.02	94.0699	93.94	93.96	31196
3/15/2016	12:08 PM	94.03	94.075	94.02	94.04	10415
3/15/2016	12:09 PM	94.01	94.03	93.96	94.01	2750
3/15/2016	12:10 PM	93.96	94.05	93.95	94.05	5150
3/15/2016	12:11 PM	94.031	94.05	93.94	93.9797	7684
3/15/2016	12:12 PM	94.14	94.15	94.05	94.05	8701
3/15/2016	12:13 PM	94.13	94.15	94.1	94.14	9979
3/15/2016	12:14 PM	94.1	94.13	94.1	94.13	3048
3/15/2016	12:15 PM	94.1	94.12	94.05	94.12	2900
3/15/2016	12:16 PM	93.98	94.11	93.97	94.11	4400
3/15/2016	12:17 PM	94.15	94.15	94.01	94.045	18135
3/15/2016	12:18 PM	94.04	94.13	94.04	94.13	4157
3/15/2016	12:19 PM	94.03	94.08	94.03	94.08	1800
3/15/2016	12:20 PM	94.14	94.14	94.04	94.0521	995
3/15/2016	12:21 PM	94.19	94.2	94.16	94.17	4290
3/15/2016	12:22 PM	94.22	94.23	94.18	94.2	4470
3/15/2016	12:23 PM	94.33	94.35	94.2798	94.2798	10020
3/15/2016	12:24 PM	94.3	94.35	94.28	94.35	5800
3/15/2016	12:25 PM	94.3565	94.3565	94.31	94.31	3100
3/15/2016	12:26 PM	94.33	94.3499	94.26	94.3481	8985
3/15/2016	12:27 PM	94.4	94.4	94.36	94.36	500
3/15/2016	12:28 PM	94.35	94.39	94.33	94.37	4900
3/15/2016	12:29 PM	94.3973	94.45	94.37	94.37	4535
3/15/2016	12:30 PM	94.48	94.49	94.41	94.44	1600
3/15/2016	12:31 PM	94.38	94.49	94.38	94.46	5511
3/15/2016	12:32 PM	94.38	94.4	94.35	94.38	2600
3/15/2016	12:33 PM	94.331	94.41	94.33	94.3945	4912
3/15/2016	12:34 PM	94.42	94.42	94.32	94.33	4526
3/15/2016	12:35 PM	94.43	94.44	94.3702	94.42	4474
3/15/2016	12:36 PM	94.44	94.4798	94.38	94.4798	3775
3/15/2016	12:37 PM	94.5	94.5	94.43	94.439	3100
3/15/2016	12:38 PM	94.47	94.56	94.47	94.48	4825
3/15/2016	12:39 PM	94.4699	94.4699	94.42	94.43	2306
3/15/2016	12:40 PM	94.37	94.45	94.3	94.45	8404
3/15/2016	12:41 PM	94.38	94.38	94.36	94.36	1500
3/15/2016	12:42 PM	94.4	94.4	94.37	94.39	2820
3/15/2016	12:43 PM	94.42	94.42	94.41	94.41	1050
3/15/2016	12:44 PM	94.39	94.45	94.39	94.45	2500
3/15/2016	12:45 PM	94.43	94.43	94.33	94.33	2251
3/15/2016	12:46 PM	94.4	94.43	94.4	94.43	2689
3/15/2016	12:47 PM	94.34	94.38	94.34	94.38	2723
3/15/2016	12:48 PM	94.29	94.36	94.29	94.36	2700
3/15/2016	12:49 PM	94.21	94.31	94.18	94.31	6957
3/15/2016	12:50 PM	94.26	94.26	94.23	94.23	1400
3/15/2016	12:51 PM	94.29	94.29	94.24	94.24	1140
3/15/2016	12:52 PM	94.2101	94.24	94.2101	94.24	1350
3/15/2016	12:53 PM	94.2	94.25	94.2	94.22	6224
3/15/2016	12:54 PM	94.22	94.23	94.21	94.21	600
3/15/2016	12:55 PM	94.15	94.21	94.11	94.17	3070
3/15/2016	12:56 PM	94.13	94.1414	94.11	94.13	4615
3/15/2016	12:57 PM	94.18	94.188	94.12	94.1698	6251
3/15/2016	12:58 PM	94.23	94.25	94.15	94.16	4257
3/15/2016	12:59 PM	94.17	94.25	94.17	94.25	788
3/15/2016	1:00 PM	94.15	94.25	94.1436	94.21	9283
3/15/2016	1:01 PM	94.0902	94.11	94.08	94.11	3300
3/15/2016	1:02 PM	94.0999	94.14	94.08	94.14	5734
3/15/2016	1:03 PM	94.16	94.16	94.04	94.06	6242
3/15/2016	1:04 PM	94.14	94.14	94.1	94.13	600
3/15/2016	1:05 PM	94.08	94.1	94.08	94.1	1200
3/15/2016	1:06 PM	94.1	94.1	94.07	94.09	1550
3/15/2016	1:07 PM	94.18	94.19	94.129	94.129	3715
3/15/2016	1:08 PM	94.16	94.22	94.15	94.17	32325
3/15/2016	1:09 PM	94.06	94.14	94.05	94.13	5834
3/15/2016	1:10 PM	94.03	94.08	94.02	94.06	4908
3/15/2016	1:11 PM	94.05	94.05	94	94.02	1600
3/15/2016	1:12 PM	94.08	94.13	94.03	94.03	3240
3/15/2016	1:13 PM	94.1	94.14	94.06	94.07	1800
3/15/2016	1:14 PM	94.06	94.11	94.05	94.11	3300
3/15/2016	1:15 PM	94.04	94.04	94	94.02	21322
3/15/2016	1:16 PM	94.08	94.1	94.06	94.06	2502
3/15/2016	1:17 PM	94.06	94.1	94.06	94.1	1900
3/15/2016	1:18 PM	94.031	94.11	94.02	94.1	1500
3/15/2016	1:19 PM	94.01	94.06	94.01	94.035	2800
3/15/2016	1:20 PM	94.08	94.08	94.013	94.013	2400
3/15/2016	1:21 PM	94.14	94.19	94.12	94.15	4800
3/15/2016	1:22 PM	94.1	94.1	94.1	94.1	100
3/15/2016	1:23 PM	94.17	94.17	94.11	94.11	5600
3/15/2016	1:24 PM	94.16	94.16	94.1	94.1112	3000
3/15/2016	1:25 PM	94.16	94.16	94.14	94.14	405
3/15/2016	1:26 PM	94.19	94.22	94.14	94.16	2866
3/15/2016	1:27 PM	94.2	94.2	94.15	94.17	1500
3/15/2016	1:28 PM	94.27	94.27	94.17	94.24	5236
3/15/2016	1:29 PM	94.34	94.34	94.2	94.27	4600
3/15/2016	1:30 PM	94.3	94.36	94.28	94.32	10900
3/15/2016	1:31 PM	94.49	94.5	94.36	94.36	23745
3/15/2016	1:32 PM	94.55	94.628	94.5	94.51	10478
3/15/2016	1:33 PM	94.65	94.69	94.6	94.6	11095
3/15/2016	1:34 PM	94.65	94.68	94.63	94.64	1700
3/15/2016	1:35 PM	94.637	94.637	94.58	94.62	1600
3/15/2016	1:36 PM	94.6135	94.6135	94.5911	94.5911	6500
3/15/2016	1:37 PM	94.66	94.685	94.65	94.65	3650
3/15/2016	1:38 PM	94.6091	94.65	94.59	94.6328	3100
3/15/2016	1:39 PM	94.56	94.61	94.55	94.61	3800
3/15/2016	1:40 PM	94.607	94.62	94.53	94.56	5400
3/15/2016	1:41 PM	94.59	94.59	94.56	94.58	1300
3/15/2016	1:42 PM	94.59	94.6089	94.58	94.59	4560
3/15/2016	1:43 PM	94.71	94.73	94.642	94.66	5200
3/15/2016	1:44 PM	94.68	94.72	94.67	94.72	4397
3/15/2016	1:45 PM	94.61	94.68	94.61	94.65	5086
3/15/2016	1:46 PM	94.65	94.65	94.62	94.62	1000
3/15/2016	1:47 PM	94.58	94.62	94.58	94.6	5023
3/15/2016	1:48 PM	94.58	94.6	94.561	94.561	2175
3/15/2016	1:49 PM	94.6	94.61	94.58	94.59	3038
3/15/2016	1:50 PM	94.5701	94.6	94.57	94.6	1200
3/15/2016	1:51 PM	94.5715	94.59	94.5501	94.59	5800
3/15/2016	1:52 PM	94.54	94.58	94.54	94.57	8345
3/15/2016	1:53 PM	94.5563	94.5563	94.5563	94.5563	1000
3/15/2016	1:54 PM	94.66	94.67	94.64	94.64	1200
3/15/2016	1:55 PM	94.8	94.8	94.6586	94.6586	3803
3/15/2016	1:56 PM	94.7902	94.84	94.79	94.8	6596
3/15/2016	1:57 PM	94.77	94.8	94.75	94.8	13701
3/15/2016	1:58 PM	94.7201	94.77	94.71	94.77	3531
3/15/2016	1:59 PM	94.6301	94.745	94.63	94.7299	6800
3/15/2016	2:00 PM	94.74	94.78	94.65	94.65	4594
3/15/2016	2:01 PM	94.75	94.8	94.72	94.78	9102
3/15/2016	2:02 PM	94.69	94.75	94.68	94.75	4912
3/15/2016	2:03 PM	94.65	94.6783	94.65	94.6783	1200
3/15/2016	2:04 PM	94.5842	94.63	94.56	94.61	5067
3/15/2016	2:05 PM	94.58	94.63	94.58	94.62	900
3/15/2016	2:06 PM	94.69	94.71	94.59	94.59	3900
3/15/2016	2:07 PM	94.67	94.68	94.67	94.68	900
3/15/2016	2:08 PM	94.67	94.67	94.65	94.66	4700
3/15/2016	2:09 PM	94.64	94.66	94.61	94.61	4097
3/15/2016	2:10 PM	94.68	94.68	94.63	94.64	6248
3/15/2016	2:11 PM	94.67	94.69	94.62	94.66	5750
3/15/2016	2:12 PM	94.77	94.77	94.7	94.7	4188
3/15/2016	2:13 PM	94.7565	94.7565	94.7	94.75	1200
3/15/2016	2:14 PM	94.76	94.78	94.75	94.78	3400
3/15/2016	2:15 PM	94.85	94.88	94.76	94.76	28010
3/15/2016	2:16 PM	94.93	95.0273	94.9	94.9	10323
3/15/2016	2:17 PM	94.93	94.95	94.902	94.91	2200
3/15/2016	2:18 PM	94.88	94.93	94.86	94.92	10125
3/15/2016	2:19 PM	94.84	94.86	94.84	94.85	8471
3/15/2016	2:20 PM	94.81	94.8899	94.81	94.85	2110
3/15/2016	2:21 PM	94.81	94.889	94.81	94.85	6000
3/15/2016	2:22 PM	94.83	94.84	94.8	94.81	700
3/15/2016	2:23 PM	94.7	94.8	94.68	94.79	10534
3/15/2016	2:24 PM	94.73	94.74	94.6803	94.71	13281
3/15/2016	2:25 PM	94.66	94.72	94.66	94.72	2416
3/15/2016	2:26 PM	94.68	94.7	94.68	94.7	1000
3/15/2016	2:27 PM	94.688	94.688	94.63	94.65	4568
3/15/2016	2:28 PM	94.6101	94.74	94.59	94.72	12694
3/15/2016	2:29 PM	94.6437	94.65	94.56	94.6	5006
3/15/2016	2:30 PM	94.62	94.64	94.62	94.64	700
3/15/2016	2:31 PM	94.51	94.63	94.5	94.63	10487
3/15/2016	2:32 PM	94.65	94.65	94.54	94.55	7182
3/15/2016	2:33 PM	94.65	94.69	94.56	94.59	8704
3/15/2016	2:34 PM	94.65	94.7	94.64	94.65	4500
3/15/2016	2:35 PM	94.76	94.77	94.66	94.66	2380
3/15/2016	2:36 PM	94.69	94.77	94.69	94.75	1525
3/15/2016	2:37 PM	94.73	94.74	94.69	94.69	9400
3/15/2016	2:38 PM	94.8	94.8	94.72	94.74	3350
3/15/2016	2:39 PM	94.78	94.815	94.78	94.8	1493
3/15/2016	2:40 PM	94.74	94.78	94.74	94.77	4100
3/15/2016	2:41 PM	94.77	94.78	94.73	94.75	1640
3/15/2016	2:42 PM	94.65	94.77	94.65	94.77	3911
3/15/2016	2:43 PM	94.59	94.66	94.59	94.66	2600
3/15/2016	2:44 PM	94.54	94.58	94.52	94.58	2419
3/15/2016	2:45 PM	94.54	94.62	94.52	94.53	1749
3/15/2016	2:46 PM	94.47	94.54	94.45	94.53	5900
3/15/2016	2:47 PM	94.49	94.51	94.49	94.49	2300
3/15/2016	2:48 PM	94.54	94.58	94.46	94.49	8144
3/15/2016	2:49 PM	94.5	94.57	94.5	94.57	1600
3/15/2016	2:50 PM	94.57	94.57	94.5	94.54	1500
3/15/2016	2:51 PM	94.52	94.55	94.51	94.54	3400
3/15/2016	2:52 PM	94.55	94.57	94.5	94.53	5000
3/15/2016	2:53 PM	94.47	94.54	94.45	94.53	12285
3/15/2016	2:54 PM	94.5	94.5	94.46	94.47	3000
3/15/2016	2:55 PM	94.55	94.55	94.48	94.509	11080
3/15/2016	2:56 PM	94.5146	94.53	94.5146	94.53	5600
3/15/2016	2:57 PM	94.48	94.51	94.47	94.5	2725
3/15/2016	2:58 PM	94.45	94.47	94.36	94.4578	10178
3/15/2016	2:59 PM	94.44	94.49	94.42	94.42	1200
3/15/2016	3:00 PM	94.55	94.5599	94.48	94.48	4950
3/15/2016	3:01 PM	94.57	94.58	94.52	94.569	7700
3/15/2016	3:02 PM	94.55	94.6	94.55	94.58	6878
3/15/2016	3:03 PM	94.57	94.6	94.54	94.57	5170
3/15/2016	3:04 PM	94.6	94.65	94.58	94.58	16750
3/15/2016	3:05 PM	94.57	94.62	94.57	94.61	1500
3/15/2016	3:06 PM	94.53	94.57	94.53	94.57	7500
3/15/2016	3:07 PM	94.46	94.53	94.41	94.53	15202
3/15/2016	3:08 PM	94.47	94.52	94.47	94.47	1300
3/15/2016	3:09 PM	94.57	94.6	94.45	94.45	7342
3/15/2016	3:10 PM	94.65	94.66	94.6	94.6	12164
3/15/2016	3:11 PM	94.64	94.66	94.62	94.64	2220
3/15/2016	3:12 PM	94.79	94.84	94.68	94.68	8358
3/15/2016	3:13 PM	94.8	94.81	94.73	94.81	5060
3/15/2016	3:14 PM	94.73	94.81	94.72	94.77	6300
3/15/2016	3:15 PM	94.8	94.84	94.74	94.76	5550
3/15/2016	3:16 PM	94.86	94.89	94.85	94.86	4043
3/15/2016	3:17 PM	94.88	94.91	94.8504	94.9	6359
3/15/2016	3:18 PM	94.85	94.88	94.82	94.88	11128
3/15/2016	3:19 PM	94.94	94.96	94.84	94.84	3750
3/15/2016	3:20 PM	95.0196	95.037	94.94	94.9632	19718
3/15/2016	3:21 PM	95.07	95.1	95.0223	95.04	9850
3/15/2016	3:22 PM	95.06	95.09	95	95.0664	13449
3/15/2016	3:23 PM	95.0328	95.12	95.0328	95.09	8692
3/15/2016	3:24 PM	94.9628	95.04	94.9596	95.0364	6400
3/15/2016	3:25 PM	94.9211	94.97	94.84	94.97	29351
3/15/2016	3:26 PM	94.85	94.95	94.84	94.94	2800
3/15/2016	3:27 PM	94.9101	94.9201	94.88	94.88	800
3/15/2016	3:28 PM	94.9	94.9101	94.88	94.9101	400
3/15/2016	3:29 PM	94.91	94.91	94.87	94.9	3850
3/15/2016	3:30 PM	94.9	94.9771	94.89	94.94	4300
3/15/2016	3:31 PM	94.84	94.94	94.84	94.91	5200
3/15/2016	3:32 PM	94.81	94.87	94.77	94.84	16300
3/15/2016	3:33 PM	94.84	94.87	94.82	94.82	2500
3/15/2016	3:34 PM	94.82	94.8401	94.71	94.8401	7951
3/15/2016	3:35 PM	94.84	94.86	94.76	94.81	1096
3/15/2016	3:36 PM	94.86	94.92	94.85	94.85	3400
3/15/2016	3:37 PM	94.78	94.82	94.77	94.82	6300
3/15/2016	3:38 PM	94.76	94.7774	94.6814	94.7774	1700
3/15/2016	3:39 PM	94.72	94.7422	94.68	94.7422	4201
3/15/2016	3:40 PM	94.66	94.67	94.6201	94.64	4734
3/15/2016	3:41 PM	94.75	94.75	94.63	94.68	4100
3/15/2016	3:42 PM	94.72	94.78	94.72	94.78	2400
3/15/2016	3:43 PM	94.62	94.7489	94.62	94.7489	3650
3/15/2016	3:44 PM	94.63	94.68	94.63	94.645	2600
3/15/2016	3:45 PM	94.6	94.65	94.5678	94.639	9569
3/15/2016	3:46 PM	94.6	94.63	94.56	94.6099	9860
3/15/2016	3:47 PM	94.66	94.66	94.54	94.5791	5064
3/15/2016	3:48 PM	94.7159	94.7159	94.59	94.6	1491
3/15/2016	3:49 PM	94.64	94.71	94.63	94.7	4457
3/15/2016	3:50 PM	94.59	94.7	94.57	94.68	7109
3/15/2016	3:51 PM	94.6	94.6301	94.57	94.62	23174
3/15/2016	3:52 PM	94.6	94.6	94.54	94.56	2000
3/15/2016	3:53 PM	94.65	94.65	94.55	94.55	6800
3/15/2016	3:54 PM	94.63	94.68	94.62	94.641	4121
3/15/2016	3:55 PM	94.6899	94.7	94.62	94.62	5600
3/15/2016	3:56 PM	94.71	94.73	94.68	94.72	1477
3/15/2016	3:57 PM	94.65	94.71	94.64	94.71	7397
3/15/2016	3:58 PM	94.631	94.6854	94.63	94.6799	17972
3/15/2016	3:59 PM	94.66	94.69	94.62	94.67	12268
3/15/2016	4:00 PM	94.86	94.86	94.66	94.69	58945
3/16/2016	9:31 AM	94.4001	94.5	94.08	94.1	8651
3/16/2016	9:32 AM	94.48	94.48	94.35	94.46	6200
3/16/2016	9:33 AM	94.43	94.52	94.38	94.5196	2680
3/16/2016	9:34 AM	94.34	94.38	94.28	94.32	4014
3/16/2016	9:35 AM	94.36	94.42	94.2899	94.35	8135
3/16/2016	9:36 AM	94.54	94.55	94.22	94.38	8014
3/16/2016	9:37 AM	94.54	94.54	94.38	94.54	12452
3/16/2016	9:38 AM	94.68	94.68	94.47	94.47	6379
3/16/2016	9:39 AM	94.66	94.75	94.64	94.674	7523
3/16/2016	9:40 AM	94.733	94.88	94.628	94.628	13804
3/16/2016	9:41 AM	94.67	94.7496	94.58	94.71	17269
3/16/2016	9:42 AM	94.5563	94.6852	94.55	94.61	8768
3/16/2016	9:43 AM	94.42	94.59	94.42	94.5418	5750
3/16/2016	9:44 AM	94.58	94.64	94.42	94.42	2400
3/16/2016	9:45 AM	94.4958	94.64	94.47	94.64	7073
3/16/2016	9:46 AM	94.57	94.57	94.49	94.57	1900
3/16/2016	9:47 AM	94.57	94.72	94.51	94.58	13585
3/16/2016	9:48 AM	94.57	94.578	94.49	94.54	15490
3/16/2016	9:49 AM	94.71	94.74	94.63	94.63	3418
3/16/2016	9:50 AM	94.78	94.85	94.7	94.73	5850
3/16/2016	9:51 AM	94.98	95.11	94.78	94.78	33332
3/16/2016	9:52 AM	95.21	95.23	95.0209	95.0382	9297
3/16/2016	9:53 AM	95.0901	95.23	95.0901	95.22	5063
3/16/2016	9:54 AM	95.06	95.1368	95.02	95.114	3050
3/16/2016	9:55 AM	95.0803	95.14	95.07	95.14	4300
3/16/2016	9:56 AM	95.02	95.11	95	95.0733	10894
3/16/2016	9:57 AM	95.18	95.27	95.03	95.04	8896
3/16/2016	9:58 AM	95.24	95.28	95.13	95.1779	7012
3/16/2016	9:59 AM	95.29	95.3004	95.25	95.27	4750
3/16/2016	10:00 AM	95.18	95.27	95.1	95.27	9470
3/16/2016	10:01 AM	95.12	95.21	95.12	95.17	4800
3/16/2016	10:02 AM	95.15	95.19	95.14	95.17	1050
3/16/2016	10:03 AM	95.11	95.11	95.05	95.09	700
3/16/2016	10:04 AM	95.07	95.13	94.98	95.01	1950
3/16/2016	10:05 AM	95.07	95.07	95.03	95.06	2196
3/16/2016	10:06 AM	95.1433	95.1433	95.02	95.03	2450
3/16/2016	10:07 AM	95.24	95.24	95.168	95.18	1800
3/16/2016	10:08 AM	95.18	95.2786	95.15	95.2786	5599
3/16/2016	10:09 AM	95.362	95.37	95.17	95.1823	5971
3/16/2016	10:10 AM	95.4118	95.4118	95.336	95.336	3980
3/16/2016	10:11 AM	95.2892	95.4	95.2501	95.38	4500
3/16/2016	10:12 AM	95.32	95.3699	95.22	95.22	5150
3/16/2016	10:13 AM	95.3	95.4	95.28	95.33	6450
3/16/2016	10:14 AM	95.29	95.32	95.261	95.32	7600
3/16/2016	10:15 AM	95.27	95.33	95.25	95.33	10800
3/16/2016	10:16 AM	95.292	95.34	95.26	95.304	4000
3/16/2016	10:17 AM	95.22	95.29	95.22	95.29	3310
3/16/2016	10:18 AM	95.1517	95.2	95.1201	95.19	18869
3/16/2016	10:19 AM	95.28	95.28	95.16	95.16	3110
3/16/2016	10:20 AM	95.21	95.26	95.21	95.22	2769
3/16/2016	10:21 AM	95.21	95.28	95.17	95.19	3740
3/16/2016	10:22 AM	95.15	95.1616	95.14	95.1616	1900
3/16/2016	10:23 AM	95.19	95.21	95.11	95.11	13380
3/16/2016	10:24 AM	95.3	95.3	95.18	95.18	5781
3/16/2016	10:25 AM	95.3	95.37	95.2818	95.34	3550
3/16/2016	10:26 AM	95.3	95.31	95.256	95.31	3401
3/16/2016	10:27 AM	95.31	95.31	95.24	95.27	3782
3/16/2016	10:28 AM	95.3	95.32	95.3	95.32	600
3/16/2016	10:29 AM	95.187	95.22	95.14	95.19	5824
3/16/2016	10:30 AM	95.18	95.22	95.09	95.171	12600
3/16/2016	10:31 AM	95.26	95.35	95.16	95.16	4719
3/16/2016	10:32 AM	95.16	95.31	95.12	95.19	3457
3/16/2016	10:33 AM	95.13	95.17	95.12	95.17	1400
3/16/2016	10:34 AM	95.13	95.14	95.08	95.1026	1263
3/16/2016	10:35 AM	95.09	95.16	95.09	95.13	464
3/16/2016	10:36 AM	95.24	95.24	95.16	95.18	1210
3/16/2016	10:37 AM	95.38	95.38	95.21	95.21	5917
3/16/2016	10:38 AM	95.36	95.38	95.34	95.34	700
3/16/2016	10:39 AM	95.39	95.436	95.32	95.36	5788
3/16/2016	10:40 AM	95.2823	95.47	95.2823	95.45	4236
3/16/2016	10:41 AM	95.4101	95.4101	95.33	95.33	800
3/16/2016	10:42 AM	95.37	95.4399	95.37	95.42	1000
3/16/2016	10:43 AM	95.39	95.49	95.39	95.43	6800
3/16/2016	10:44 AM	95.44	95.45	95.41	95.43	2200
3/16/2016	10:45 AM	95.52	95.56	95.43	95.43	4700
3/16/2016	10:46 AM	95.46	95.5869	95.46	95.56	5326
3/16/2016	10:47 AM	95.46	95.47	95.41	95.42	3450
3/16/2016	10:48 AM	95.4	95.48	95.4	95.477	6795
3/16/2016	10:49 AM	95.43	95.45	95.39	95.41	4061
3/16/2016	10:50 AM	95.35	95.48	95.35	95.44	3107
3/16/2016	10:51 AM	95.4487	95.47	95.37	95.38	1600
3/16/2016	10:52 AM	95.36	95.43	95.36	95.43	12220
3/16/2016	10:53 AM	95.37	95.39	95.32	95.35	2284
3/16/2016	10:54 AM	95.27	95.36	95.27	95.3447	1900
3/16/2016	10:55 AM	95.3	95.3	95.25	95.287	1200
3/16/2016	10:56 AM	95.28	95.318	95.25	95.318	1600
3/16/2016	10:57 AM	95.36	95.3808	95.32	95.32	2050
3/16/2016	10:58 AM	95.3	95.3262	95.28	95.3262	4638
3/16/2016	10:59 AM	95.31	95.35	95.31	95.34	1300
3/16/2016	11:00 AM	95.39	95.39	95.34	95.39	4304
3/16/2016	11:01 AM	95.35	95.4	95.29	95.34	3100
3/16/2016	11:02 AM	95.4	95.4	95.36	95.36	1200
3/16/2016	11:03 AM	95.29	95.44	95.29	95.43	4415
3/16/2016	11:04 AM	95.27	95.29	95.23	95.29	3541
3/16/2016	11:05 AM	95.2703	95.3203	95.2603	95.3203	600
3/16/2016	11:06 AM	95.21	95.29	95.21	95.29	600
3/16/2016	11:07 AM	95.3365	95.3365	95.23	95.23	750
3/16/2016	11:08 AM	95.3201	95.33	95.32	95.32	1000
3/16/2016	11:09 AM	95.398	95.42	95.35	95.397	1805
3/16/2016	11:10 AM	95.44	95.46	95.44	95.44	1454
3/16/2016	11:11 AM	95.45	95.49	95.4	95.45	2600
3/16/2016	11:12 AM	95.39	95.48	95.39	95.46	3471
3/16/2016	11:13 AM	95.49	95.5	95.42	95.42	3700
3/16/2016	11:14 AM	95.42	95.47	95.41	95.47	4500
3/16/2016	11:15 AM	95.355	95.4	95.34	95.4	1436
3/16/2016	11:16 AM	95.41	95.41	95.34	95.3695	3650
3/16/2016	11:17 AM	95.387	95.42	95.387	95.39	1800
3/16/2016	11:18 AM	95.39	95.39	95.35	95.35	600
3/16/2016	11:19 AM	95.48	95.4889	95.4601	95.4601	400
3/16/2016	11:20 AM	95.4804	95.49	95.47	95.47	3584
3/16/2016	11:22 AM	95.45	95.48	95.45	95.48	900
3/16/2016	11:23 AM	95.51	95.54	95.4899	95.49	8125
3/16/2016	11:24 AM	95.54	95.55	95.5214	95.5399	1814
3/16/2016	11:26 AM	95.47	95.513	95.47	95.513	1500
3/16/2016	11:27 AM	95.52	95.54	95.5	95.51	3659
3/16/2016	11:28 AM	95.58	95.58	95.56	95.56	200
3/16/2016	11:29 AM	95.5478	95.5478	95.5478	95.5478	100
3/16/2016	11:30 AM	95.596	95.6	95.54	95.555	10219
3/16/2016	11:31 AM	95.66	95.67	95.6	95.6	7790
3/16/2016	11:32 AM	95.63	95.6356	95.63	95.6356	690
3/16/2016	11:33 AM	95.64	95.64	95.59	95.63	1417
3/16/2016	11:34 AM	95.6	95.61	95.6	95.61	600
3/16/2016	11:35 AM	95.6	95.63	95.59	95.59	719
3/16/2016	11:36 AM	95.64	95.65	95.5995	95.5995	850
3/16/2016	11:37 AM	95.55	95.62	95.54	95.62	2261
3/16/2016	11:38 AM	95.54	95.54	95.51	95.5201	1400
3/16/2016	11:39 AM	95.54	95.54	95.463	95.48	900
3/16/2016	11:40 AM	95.54	95.56	95.5169	95.5169	1800
3/16/2016	11:41 AM	95.54	95.55	95.51	95.54	5363
3/16/2016	11:42 AM	95.66	95.68	95.58	95.58	2281
3/16/2016	11:43 AM	95.62	95.6505	95.62	95.6505	1600
3/16/2016	11:44 AM	95.72	95.75	95.68	95.7	9918
3/16/2016	11:45 AM	95.73	95.74	95.69	95.7	3657
3/16/2016	11:46 AM	95.6706	95.7	95.6706	95.7	1200
3/16/2016	11:47 AM	95.72	95.77	95.72	95.75	7381
3/16/2016	11:48 AM	95.812	95.83	95.75	95.8	7654
3/16/2016	11:49 AM	95.87	95.87	95.78	95.78	8437
3/16/2016	11:50 AM	95.78	95.92	95.78	95.9	1280
3/16/2016	11:51 AM	95.79	95.84	95.76	95.79	3494
3/16/2016	11:52 AM	95.712	95.76	95.69	95.75	2800
3/16/2016	11:53 AM	95.72	95.72	95.66	95.69	1050
3/16/2016	11:54 AM	95.75	95.75	95.72	95.72	1830
3/16/2016	11:55 AM	95.81	95.84	95.74	95.76	3600
3/16/2016	11:56 AM	95.79	95.81	95.7401	95.76	2570
3/16/2016	11:57 AM	95.66	95.79	95.66	95.79	2247
3/16/2016	11:58 AM	95.71	95.71	95.64	95.65	1030
3/16/2016	11:59 AM	95.66	95.73	95.66	95.72	3337
3/16/2016	12:00 PM	95.6999	95.6999	95.6476	95.6476	2430
3/16/2016	12:01 PM	95.81	95.81	95.7	95.7	933
3/16/2016	12:02 PM	95.88	95.94	95.77	95.77	6656
3/16/2016	12:03 PM	95.88	95.89	95.8	95.8	1250
3/16/2016	12:04 PM	95.93	95.99	95.93	95.95	5423
3/16/2016	12:05 PM	95.855	96.01	95.85	95.99	16891
3/16/2016	12:06 PM	95.85	95.96	95.82	95.84	14363
3/16/2016	12:07 PM	95.97	96.0001	95.86	95.86	1200
3/16/2016	12:08 PM	95.95	96.01	95.95	95.9505	2339
3/16/2016	12:09 PM	95.87	95.9	95.87	95.9	200
3/16/2016	12:10 PM	95.8219	95.91	95.78	95.78	3663
3/16/2016	12:11 PM	95.77	95.85	95.74	95.84	2500
3/16/2016	12:12 PM	95.79	95.83	95.79	95.79	2400
3/16/2016	12:13 PM	95.8799	95.8799	95.8	95.8191	2714
3/16/2016	12:14 PM	95.79	95.8995	95.79	95.89	10442
3/16/2016	12:15 PM	95.7989	95.85	95.783	95.783	1380
3/16/2016	12:16 PM	95.86	95.86	95.8159	95.82	7039
3/16/2016	12:17 PM	95.8	95.85	95.78	95.85	5900
3/16/2016	12:18 PM	95.82	95.83	95.74	95.7901	3159
3/16/2016	12:19 PM	95.82	95.89	95.81	95.82	5200
3/16/2016	12:20 PM	95.85	95.88	95.81	95.85	2928
3/16/2016	12:21 PM	95.86	95.87	95.86	95.87	800
3/16/2016	12:22 PM	95.8	95.878	95.8	95.87	2100
3/16/2016	12:23 PM	95.8	95.86	95.8	95.86	1500
3/16/2016	12:24 PM	95.82	95.84	95.82	95.84	700
3/16/2016	12:25 PM	95.81	95.81	95.81	95.81	100
3/16/2016	12:26 PM	95.78	95.85	95.78	95.8	7100
3/16/2016	12:27 PM	95.8601	95.88	95.86	95.87	1400
3/16/2016	12:28 PM	95.84	95.85	95.81	95.82	2191
3/16/2016	12:29 PM	95.83	95.83	95.82	95.82	852
3/16/2016	12:30 PM	95.78	95.79	95.75	95.79	3400
3/16/2016	12:31 PM	95.79	95.82	95.79	95.79	1700
3/16/2016	12:32 PM	95.7959	95.81	95.73	95.74	2039
3/16/2016	12:33 PM	95.7987	95.82	95.77	95.82	2015
3/16/2016	12:34 PM	95.81	95.83	95.81	95.81	1100
3/16/2016	12:35 PM	95.78	95.85	95.78	95.85	900
3/16/2016	12:36 PM	95.71	95.7707	95.71	95.7707	2550
3/16/2016	12:37 PM	95.601	95.7	95.6	95.7	3701
3/16/2016	12:38 PM	95.64	95.65	95.61	95.61	3300
3/16/2016	12:39 PM	95.67	95.67	95.64	95.67	1200
3/16/2016	12:40 PM	95.5919	95.64	95.58	95.64	1350
3/16/2016	12:41 PM	95.45	95.62	95.42	95.61	14201
3/16/2016	12:42 PM	95.53	95.56	95.5079	95.5079	5657
3/16/2016	12:43 PM	95.5333	95.56	95.51	95.55	2300
3/16/2016	12:44 PM	95.3517	95.57	95.34	95.55	12137
3/16/2016	12:45 PM	95.4	95.4	95.36	95.36	8150
3/16/2016	12:46 PM	95.3	95.381	95.3	95.381	3520
3/16/2016	12:47 PM	95.36	95.36	95.26	95.26	7000
3/16/2016	12:48 PM	95.32	95.36	95.32	95.34	4000
3/16/2016	12:49 PM	95.28	95.32	95.25	95.3	6631
3/16/2016	12:50 PM	95.16	95.27	95.1	95.27	12512
3/16/2016	12:51 PM	95.08	95.15	95.02	95.15	12585
3/16/2016	12:52 PM	94.98	95.05	94.89	95.05	9527
3/16/2016	12:53 PM	95.07	95.1	94.97	94.9701	7300
3/16/2016	12:54 PM	94.98	95.04	94.98	95.04	4980
3/16/2016	12:55 PM	95	95.0201	94.88	94.91	3695
3/16/2016	12:56 PM	94.93	95	94.9201	94.95	1100
3/16/2016	12:57 PM	94.919	94.92	94.84	94.91	10190
3/16/2016	12:58 PM	94.87	94.89	94.762	94.86	8710
3/16/2016	12:59 PM	94.9199	94.92	94.84	94.8432	5960
3/16/2016	1:00 PM	94.8	94.96	94.8	94.9199	5489
3/16/2016	1:01 PM	94.916	94.916	94.7517	94.7517	4250
3/16/2016	1:02 PM	94.9171	94.97	94.9171	94.93	10603
3/16/2016	1:03 PM	94.94	95.02	94.94	94.9401	3400
3/16/2016	1:04 PM	94.96	94.97	94.91	94.94	6640
3/16/2016	1:05 PM	94.84	94.8959	94.82	94.8959	1100
3/16/2016	1:06 PM	94.8065	94.82	94.744	94.82	3949
3/16/2016	1:07 PM	94.84	94.84	94.79	94.82	3300
3/16/2016	1:08 PM	94.917	94.917	94.85	94.85	9276
3/16/2016	1:09 PM	94.84	94.84	94.84	94.84	200
3/16/2016	1:10 PM	94.8	94.87	94.79	94.85	1700
3/16/2016	1:11 PM	94.8	94.86	94.8	94.84	4100
3/16/2016	1:12 PM	94.71	94.79	94.702	94.79	5726
3/16/2016	1:13 PM	94.7	94.72	94.63	94.72	4930
3/16/2016	1:14 PM	94.547	94.63	94.52	94.61	10738
3/16/2016	1:15 PM	94.58	94.6	94.561	94.561	3600
3/16/2016	1:16 PM	94.517	94.56	94.37	94.56	17904
3/16/2016	1:17 PM	94.63	94.6721	94.597	94.6	10000
3/16/2016	1:18 PM	94.62	94.64	94.61	94.62	1800
3/16/2016	1:19 PM	94.64	94.7099	94.62	94.63	8400
3/16/2016	1:20 PM	94.66	94.7	94.66	94.6614	3000
3/16/2016	1:21 PM	94.62	94.67	94.61	94.67	3467
3/16/2016	1:22 PM	94.59	94.63	94.58	94.59	7300
3/16/2016	1:23 PM	94.69	94.71	94.596	94.596	3731
3/16/2016	1:24 PM	94.68	94.71	94.67	94.68	1500
3/16/2016	1:25 PM	94.7102	94.73	94.6999	94.7	1500
3/16/2016	1:26 PM	94.6999	94.73	94.69	94.7	5300
3/16/2016	1:27 PM	94.642	94.7	94.642	94.7	2885
3/16/2016	1:28 PM	94.6901	94.7	94.66	94.66	1450
3/16/2016	1:29 PM	94.6256	94.72	94.6256	94.72	4200
3/16/2016	1:30 PM	94.592	94.644	94.592	94.644	4623
3/16/2016	1:31 PM	94.597	94.66	94.59	94.63	3550
3/16/2016	1:32 PM	94.5501	94.6404	94.5501	94.6404	2950
3/16/2016	1:33 PM	94.58	94.59	94.541	94.58	2150
3/16/2016	1:34 PM	94.566	94.58	94.53	94.54	2527
3/16/2016	1:36 PM	94.634	94.634	94.56	94.57	3100
3/16/2016	1:37 PM	94.63	94.68	94.61	94.63	3300
3/16/2016	1:38 PM	94.56	94.6268	94.556	94.6268	1100
3/16/2016	1:39 PM	94.5968	94.602	94.54	94.55	3791
3/16/2016	1:40 PM	94.77	94.77	94.6236	94.6236	1820
3/16/2016	1:41 PM	94.84	94.86	94.74	94.7736	5998
3/16/2016	1:42 PM	94.91	94.92	94.82	94.8704	7750
3/16/2016	1:43 PM	94.9	94.96	94.9	94.927	7745
3/16/2016	1:44 PM	94.84	94.898	94.83	94.89	9059
3/16/2016	1:45 PM	94.79	94.869	94.79	94.869	2524
3/16/2016	1:46 PM	94.81	94.8401	94.81	94.8347	1950
3/16/2016	1:47 PM	94.8	94.82	94.75	94.8	3518
3/16/2016	1:48 PM	94.72	94.82	94.7	94.82	2477
3/16/2016	1:49 PM	94.73	94.82	94.73	94.7925	3200
3/16/2016	1:50 PM	94.7736	94.83	94.7592	94.7592	3500
3/16/2016	1:51 PM	94.7608	94.86	94.76	94.83	3400
3/16/2016	1:52 PM	94.78	94.78	94.69	94.766	4702
3/16/2016	1:53 PM	94.77	94.77	94.74	94.75	700
3/16/2016	1:54 PM	94.71	94.718	94.67	94.718	1919
3/16/2016	1:55 PM	94.75	94.77	94.72	94.73	7500
3/16/2016	1:56 PM	94.65	94.7	94.65	94.7	4200
3/16/2016	1:57 PM	94.77	94.77	94.68	94.7599	6554
3/16/2016	1:58 PM	94.8262	94.8499	94.731	94.731	6471
3/16/2016	1:59 PM	94.9	94.9	94.84	94.86	2986
3/16/2016	2:00 PM	95.5	95.5	94.9113	94.93	16812
3/16/2016	2:01 PM	96.068	96.25	95.17	95.5	57704
3/16/2016	2:02 PM	96.856	96.95	96.032	96.032	58794
3/16/2016	2:03 PM	96.6599	96.8599	96.43	96.8002	25990
3/16/2016	2:04 PM	96.41	96.646	96.3	96.57	24546
3/16/2016	2:05 PM	96.45	96.605	96.28	96.48	16722
3/16/2016	2:06 PM	96.4156	96.48	96.14	96.48	24402
3/16/2016	2:07 PM	96.3001	96.41	96.27	96.41	14352
3/16/2016	2:08 PM	95.9168	96.72	95.9168	96.4	20482
3/16/2016	2:09 PM	95.9592	96.08	95.88	95.9811	27040
3/16/2016	2:10 PM	96.21	96.2568	95.95	95.9756	19801
3/16/2016	2:11 PM	96.14	96.23	96.07	96.14	14500
3/16/2016	2:12 PM	96.0292	96.2089	96.02	96.1	7824
3/16/2016	2:13 PM	95.598	96.04	95.598	96.02	24559
3/16/2016	2:14 PM	95.32	95.75	95.31	95.61	28052
3/16/2016	2:15 PM	95.27	95.48	95.22	95.3742	15677
3/16/2016	2:16 PM	95.5	95.6499	95.2901	95.31	8552
3/16/2016	2:17 PM	95.73	95.8299	95.45	95.45	16500
3/16/2016	2:18 PM	95.34	95.7456	95.34	95.7	18143
3/16/2016	2:19 PM	95.34	95.575	95.34	95.41	8899
3/16/2016	2:20 PM	95.5453	95.56	95.3	95.3	3219
3/16/2016	2:21 PM	95.48	95.53	95.45	95.5	3750
3/16/2016	2:22 PM	95.637	95.8	95.44	95.4411	4497
3/16/2016	2:23 PM	96.17	96.29	95.72	95.72	29936
3/16/2016	2:24 PM	96.41	96.41	96.02	96.1344	23513
3/16/2016	2:25 PM	96.2095	96.32	96.156	96.32	22050
3/16/2016	2:26 PM	96.16	96.2682	96.15	96.24	3750
3/16/2016	2:27 PM	96.34	96.46	96.22	96.255	22408
3/16/2016	2:28 PM	96.62	96.94	96.39	96.4099	39441
3/16/2016	2:29 PM	96.51	96.88	96.45	96.63	19994
3/16/2016	2:30 PM	96.66	96.79	96.533	96.533	29316
3/16/2016	2:31 PM	96.801	96.86	96.68	96.68	24463
3/16/2016	2:32 PM	96.76	96.91	96.6913	96.84	15049
3/16/2016	2:33 PM	96.57	96.77	96.57	96.752	11297
3/16/2016	2:34 PM	96.63	96.77	96.41	96.634	19010
3/16/2016	2:35 PM	96.65	96.706	96.54	96.63	5050
3/16/2016	2:36 PM	96.82	96.82	96.62	96.71	10752
3/16/2016	2:37 PM	96.28	96.81	96.28	96.81	35443
3/16/2016	2:38 PM	96.49	96.57	96.32	96.32	8382
3/16/2016	2:39 PM	96.72	96.73	96.52	96.54	15097
3/16/2016	2:40 PM	96.75	96.81	96.61	96.68	8098
3/16/2016	2:41 PM	97.14	97.21	96.8	96.84	53389
3/16/2016	2:42 PM	97.17	97.17	97	97.0899	19980
3/16/2016	2:43 PM	97.3	97.3	97.096	97.1777	22647
3/16/2016	2:44 PM	97.46	97.46	97.31	97.312	35236
3/16/2016	2:45 PM	97.45	97.53	97.3499	97.4999	24301
3/16/2016	2:46 PM	97.57	97.62	97.48	97.49	19893
3/16/2016	2:47 PM	97.41	97.6	97.4001	97.525	8365
3/16/2016	2:48 PM	97.339	97.49	97.27	97.4201	22622
3/16/2016	2:49 PM	97.21	97.263	97.16	97.263	14482
3/16/2016	2:50 PM	97.26	97.35	97.22	97.22	10600
3/16/2016	2:51 PM	97.21	97.36	97.21	97.33	4095
3/16/2016	2:52 PM	97.1301	97.32	97.12	97.21	14382
3/16/2016	2:53 PM	97.21	97.2999	97.09	97.1401	14104
3/16/2016	2:54 PM	97.1214	97.21	97.12	97.13	4120
3/16/2016	2:55 PM	97.18	97.26	97.15	97.15	10492
3/16/2016	2:56 PM	97.05	97.19	97.04	97.1828	5602
3/16/2016	2:57 PM	96.8093	97.08	96.8093	97.07	13594
3/16/2016	2:58 PM	96.92	97.01	96.86	96.87	10489
3/16/2016	2:59 PM	96.85	97	96.85	96.89	3900
3/16/2016	3:00 PM	96.51	96.89	96.47	96.88	25707
3/16/2016	3:01 PM	96.61	96.68	96.49	96.49	10041
3/16/2016	3:02 PM	96.75	96.75	96.58	96.68	43369
3/16/2016	3:03 PM	96.7232	96.87	96.66	96.7582	101606
3/16/2016	3:04 PM	96.78	96.85	96.69	96.72	47674
3/16/2016	3:05 PM	97.0689	97.1499	96.85	96.87	75911
3/16/2016	3:06 PM	97.12	97.12	96.89	97.02	15950
3/16/2016	3:07 PM	97	97.22	96.98	97.17	8397
3/16/2016	3:08 PM	97.07	97.14	96.95	97.04	16509
3/16/2016	3:09 PM	97.125	97.25	97.02	97.04	13785
3/16/2016	3:10 PM	97.1801	97.1801	97.1	97.16	15250
3/16/2016	3:11 PM	97.231	97.41	97.22	97.24	11938
3/16/2016	3:12 PM	97.06	97.31	97.06	97.268	29314
3/16/2016	3:13 PM	97.1	97.11	97.02	97.05	8599
3/16/2016	3:14 PM	97.2295	97.2295	97.06	97.13	10138
3/16/2016	3:15 PM	97.369	97.41	97.1535	97.21	14569
3/16/2016	3:16 PM	97.4	97.41	97.22	97.37	16375
3/16/2016	3:17 PM	97.4	97.49	97.32	97.395	28605
3/16/2016	3:18 PM	97.58	97.63	97.4099	97.4099	34237
3/16/2016	3:19 PM	97.53	97.61	97.52	97.5835	8025
3/16/2016	3:20 PM	97.37	97.57	97.3	97.56	15750
3/16/2016	3:21 PM	97.27	97.39	97.15	97.39	14901
3/16/2016	3:22 PM	97.03	97.33	97	97.24	12237
3/16/2016	3:23 PM	97	97.07	96.89	97.05	13144
3/16/2016	3:24 PM	97.09	97.1275	97.0001	97.0001	9320
3/16/2016	3:25 PM	97.06	97.17	97.0525	97.12	17177
3/16/2016	3:26 PM	97.1801	97.22	96.95	97.07	17718
3/16/2016	3:27 PM	97.16	97.25	97.14	97.2	6608
3/16/2016	3:28 PM	97.42	97.42	97.2	97.2	4474
3/16/2016	3:29 PM	97.43	97.45	97.41	97.44	4449
3/16/2016	3:30 PM	97.3599	97.44	97.33	97.41	5480
3/16/2016	3:31 PM	97.21	97.4	97.21	97.4	3469
3/16/2016	3:32 PM	97.5	97.5	97.17	97.2152	15907
3/16/2016	3:33 PM	97.5014	97.606	97.48	97.48	8277
3/16/2016	3:34 PM	97.53	97.5475	97.4292	97.47	13723
3/16/2016	3:35 PM	97.58	97.58	97.46	97.4875	1298
3/16/2016	3:36 PM	97.688	97.688	97.52	97.53	18441
3/16/2016	3:37 PM	97.8	97.9	97.7	97.7	37644
3/16/2016	3:38 PM	97.877	97.8899	97.79	97.79	8823
3/16/2016	3:39 PM	97.92	97.9313	97.8211	97.8899	8064
3/16/2016	3:40 PM	98.03	98.09	97.86	97.91	32776
3/16/2016	3:41 PM	97.9112	98.09	97.8314	98.04	20080
3/16/2016	3:42 PM	97.8823	97.91	97.819	97.8493	17131
3/16/2016	3:43 PM	97.7911	97.94	97.79	97.86	10273
3/16/2016	3:44 PM	97.75	97.81	97.71	97.7972	7365
3/16/2016	3:45 PM	97.7099	97.7723	97.68	97.7601	9787
3/16/2016	3:46 PM	97.7601	97.79	97.65	97.73	15705
3/16/2016	3:47 PM	97.71	97.74	97.64	97.74	5558
3/16/2016	3:48 PM	97.7699	97.82	97.72	97.75	9928
3/16/2016	3:49 PM	97.7	97.732	97.65	97.72	1275
3/16/2016	3:50 PM	97.62	97.749	97.62	97.72	19529
3/16/2016	3:51 PM	97.4922	97.63	97.4922	97.6201	9704
3/16/2016	3:52 PM	97.41	97.63	97.39	97.4991	9597
3/16/2016	3:53 PM	97.32	97.4163	97.29	97.4	23003
3/16/2016	3:54 PM	97.251	97.32	97.25	97.32	7214
3/16/2016	3:55 PM	97.15	97.31	97.15	97.25	12699
3/16/2016	3:56 PM	97.06	97.27	97.05	97.17	10586
3/16/2016	3:57 PM	96.93	97.07	96.903	97.04	10221
3/16/2016	3:58 PM	97.17	97.19	96.88	96.89	12468
3/16/2016	3:59 PM	97.12	97.24	97.07	97.16	7472
3/16/2016	4:00 PM	97.28	97.4	97.1	97.13	70018
3/17/2016	9:31 AM	96.369	96.53	96.336	96.5	16933
3/17/2016	9:32 AM	96.3389	96.43	96.25	96.3	10385
3/17/2016	9:33 AM	96.39	96.43	96.2445	96.25	15641
3/17/2016	9:34 AM	96.7	96.7	96.4448	96.4627	33907
3/17/2016	9:35 AM	96.95	97.11	96.69	96.72	16009
3/17/2016	9:36 AM	97.0872	97.166	96.9599	96.96	23228
3/17/2016	9:37 AM	97.19	97.19	97.0301	97.1	22117
3/17/2016	9:38 AM	97.05	97.1448	96.88	97.1448	21398
3/17/2016	9:39 AM	96.89	97.068	96.83	97.0601	15437
3/17/2016	9:40 AM	96.68	96.7972	96.61	96.78	16155
3/17/2016	9:41 AM	96.4	96.68	96.4	96.67	22024
3/17/2016	9:42 AM	96.03	96.4	96.02	96.4	31244
3/17/2016	9:43 AM	95.97	96.0419	95.89	96.03	17035
3/17/2016	9:44 AM	95.95	96	95.83	95.906	13006
3/17/2016	9:45 AM	95.958	96.0399	95.91	95.95	15070
3/17/2016	9:46 AM	96.02	96.07	95.93	95.958	11508
3/17/2016	9:47 AM	95.9	96.04	95.8603	96.04	12437
3/17/2016	9:48 AM	95.98	96.0101	95.91	95.94	1900
3/17/2016	9:49 AM	95.99	96.06	95.981	95.981	4466
3/17/2016	9:50 AM	96.1032	96.1032	95.99	95.99	8800
3/17/2016	9:51 AM	96.038	96.1195	96.03	96.108	7442
3/17/2016	9:52 AM	95.94	96.0796	95.92	96.0796	12917
3/17/2016	9:53 AM	96.04	96.05	96	96	3325
3/17/2016	9:54 AM	96.32	96.3699	96.04	96.04	15831
3/17/2016	9:55 AM	96.14	96.27	96.07	96.27	10866
3/17/2016	9:56 AM	96.154	96.19	96.11	96.115	3748
3/17/2016	9:57 AM	96	96.1272	95.993	96.1272	13786
3/17/2016	9:58 AM	95.9038	95.9943	95.87	95.9888	8092
3/17/2016	9:59 AM	96.03	96.08	96.0201	96.06	2900
3/17/2016	10:00 AM	95.997	96.09	95.997	96.07	6252
3/17/2016	10:01 AM	95.52	95.994	95.52	95.994	19951
3/17/2016	10:02 AM	95.464	95.5682	95.4101	95.5265	14821
3/17/2016	10:03 AM	95.8	95.91	95.555	95.555	32197
3/17/2016	10:04 AM	95.8164	95.837	95.71	95.76	3934
3/17/2016	10:05 AM	95.92	95.99	95.82	95.8399	8750
3/17/2016	10:06 AM	96.04	96.087	95.94	95.94	11146
3/17/2016	10:07 AM	96.1856	96.2299	96.02	96.04	12526
3/17/2016	10:08 AM	96.088	96.22	96.08	96.1692	19814
3/17/2016	10:09 AM	96.06	96.164	96.06	96.102	6400
3/17/2016	10:10 AM	96.02	96.1699	96	96.05	4184
3/17/2016	10:11 AM	95.881	96.0365	95.8501	96.0365	9088
3/17/2016	10:12 AM	95.94	95.99	95.86	95.9356	4550
3/17/2016	10:13 AM	95.64	95.93	95.63	95.93	2991
3/17/2016	10:14 AM	95.74	95.74	95.689	95.7	5974
3/17/2016	10:15 AM	95.82	95.9099	95.79	95.79	7735
3/17/2016	10:16 AM	95.73	95.8799	95.72	95.84	5305
3/17/2016	10:17 AM	95.7592	95.76	95.6601	95.7	3482
3/17/2016	10:18 AM	95.72	95.88	95.72	95.7999	7200
3/17/2016	10:19 AM	95.88	95.92	95.73	95.73	7500
3/17/2016	10:20 AM	95.72	95.78	95.69	95.75	6020
3/17/2016	10:21 AM	95.4872	95.67	95.46	95.67	13536
3/17/2016	10:22 AM	95.63	95.666	95.45	95.4531	4907
3/17/2016	10:23 AM	95.83	95.83	95.6003	95.65	12150
3/17/2016	10:24 AM	95.73	95.84	95.7	95.8	8486
3/17/2016	10:25 AM	95.706	95.72	95.6201	95.71	3854
3/17/2016	10:26 AM	95.78	95.78	95.57	95.6	10210
3/17/2016	10:27 AM	96	96.11	95.8	95.8	12150
3/17/2016	10:28 AM	96.0896	96.15	96.0161	96.03	16764
3/17/2016	10:29 AM	96.05	96.11	95.95	96.092	8589
3/17/2016	10:30 AM	96.0678	96.21	96.06	96.06	10683
3/17/2016	10:31 AM	96.01	96.0862	95.94	96.0862	10250
3/17/2016	10:32 AM	96.15	96.17	96.038	96.039	6108
3/17/2016	10:33 AM	96.11	96.14	96.03	96.14	4457
3/17/2016	10:34 AM	95.97	96.08	95.9425	96.0579	11966
3/17/2016	10:35 AM	95.972	96.06	95.97	96.048	5055
3/17/2016	10:36 AM	96.16	96.2126	96.04	96.04	5420
3/17/2016	10:37 AM	96.1123	96.18	96.1123	96.18	4237
3/17/2016	10:38 AM	96.32	96.32	96.15	96.15	16199
3/17/2016	10:39 AM	96.16	96.2731	96.16	96.2731	1200
3/17/2016	10:40 AM	96.497	96.497	96.1639	96.1639	13765
3/17/2016	10:41 AM	96.3	96.51	96.282	96.5	20095
3/17/2016	10:42 AM	96.35	96.41	96.3001	96.32	7700
3/17/2016	10:43 AM	96.4128	96.43	96.3382	96.41	2340
3/17/2016	10:44 AM	96.31	96.4536	96.3	96.43	7793
3/17/2016	10:45 AM	96.35	96.3686	96.3	96.34	6958
3/17/2016	10:46 AM	96.4	96.4	96.33	96.36	12031
3/17/2016	10:47 AM	96.4348	96.5	96.42	96.45	4930
3/17/2016	10:48 AM	96.45	96.53	96.431	96.44	8369
3/17/2016	10:49 AM	96.32	96.43	96.32	96.43	6069
3/17/2016	10:50 AM	96.4831	96.49	96.28	96.3	5100
3/17/2016	10:51 AM	96.4943	96.55	96.46	96.46	7450
3/17/2016	10:52 AM	96.47	96.54	96.47	96.5	2800
3/17/2016	10:53 AM	96.46	96.48	96.42	96.453	2600
3/17/2016	10:54 AM	96.5	96.5	96.4993	96.5	9500
3/17/2016	10:55 AM	96.394	96.48	96.3469	96.41	7709
3/17/2016	10:56 AM	96.34	96.35	96.3101	96.35	1800
3/17/2016	10:57 AM	96.47	96.51	96.45	96.45	7657
3/17/2016	10:58 AM	96.53	96.53	96.4355	96.4355	3725
3/17/2016	10:59 AM	96.5603	96.64	96.493	96.493	11883
3/17/2016	11:00 AM	96.71	96.7527	96.6	96.6	6873
3/17/2016	11:01 AM	96.8055	96.83	96.69	96.72	10929
3/17/2016	11:02 AM	96.823	96.84	96.74	96.8	1125
3/17/2016	11:03 AM	96.65	96.84	96.632	96.83	10085
3/17/2016	11:04 AM	96.62	96.72	96.6001	96.6718	8810
3/17/2016	11:05 AM	96.63	96.63	96.6	96.603	4943
3/17/2016	11:06 AM	96.65	96.71	96.63	96.63	2294
3/17/2016	11:07 AM	96.563	96.687	96.563	96.68	6100
3/17/2016	11:08 AM	96.56	96.56	96.5	96.544	7355
3/17/2016	11:09 AM	96.4986	96.61	96.4986	96.56	3306
3/17/2016	11:10 AM	96.65	96.68	96.51	96.51	6282
3/17/2016	11:11 AM	96.66	96.7199	96.61	96.66	12582
3/17/2016	11:12 AM	96.59	96.62	96.58	96.62	2200
3/17/2016	11:13 AM	96.71	96.71	96.5353	96.55	5200
3/17/2016	11:14 AM	96.65	96.65	96.61	96.61	900
3/17/2016	11:15 AM	96.62	96.6399	96.55	96.6399	1610
3/17/2016	11:16 AM	96.68	96.73	96.65	96.65	6500
3/17/2016	11:17 AM	96.72	96.72	96.59	96.64	1100
3/17/2016	11:18 AM	96.59	96.74	96.57	96.73	12850
3/17/2016	11:19 AM	96.6888	96.7	96.61	96.65	1500
3/17/2016	11:20 AM	96.55	96.666	96.52	96.666	3248
3/17/2016	11:21 AM	96.4132	96.55	96.4132	96.55	2494
3/17/2016	11:22 AM	96.4299	96.433	96.353	96.42	7349
3/17/2016	11:23 AM	96.496	96.5	96.3844	96.3844	2803
3/17/2016	11:24 AM	96.45	96.49	96.45	96.46	2040
3/17/2016	11:25 AM	96.5722	96.59	96.417	96.45	3219
3/17/2016	11:26 AM	96.58	96.58	96.47	96.5	5050
3/17/2016	11:27 AM	96.72	96.72	96.54	96.54	12743
3/17/2016	11:28 AM	96.66	96.72	96.64	96.7	3100
3/17/2016	11:29 AM	96.47	96.59	96.47	96.57	3347
3/17/2016	11:30 AM	96.5401	96.5401	96.41	96.44	7931
3/17/2016	11:31 AM	96.61	96.64	96.52	96.53	3400
3/17/2016	11:32 AM	96.61	96.62	96.5553	96.56	3917
3/17/2016	11:33 AM	96.587	96.62	96.55	96.62	1300
3/17/2016	11:34 AM	96.492	96.555	96.492	96.555	689
3/17/2016	11:35 AM	96.57	96.6	96.51	96.51	9590
3/17/2016	11:36 AM	96.56	96.57	96.53	96.53	719
3/17/2016	11:37 AM	96.5699	96.5699	96.55	96.56	1182
3/17/2016	11:38 AM	96.5	96.57	96.5	96.55	2900
3/17/2016	11:39 AM	96.66	96.66	96.53	96.53	1302
3/17/2016	11:40 AM	96.461	96.58	96.4354	96.58	3419
3/17/2016	11:41 AM	96.345	96.46	96.29	96.46	10181
3/17/2016	11:42 AM	96.3768	96.3996	96.35	96.35	2750
3/17/2016	11:43 AM	96.47	96.47	96.46	96.46	400
3/17/2016	11:44 AM	96.4562	96.4562	96.41	96.42	2100
3/17/2016	11:45 AM	96.32	96.39	96.32	96.39	3186
3/17/2016	11:46 AM	96.4889	96.4889	96.3042	96.3042	3650
3/17/2016	11:47 AM	96.457	96.462	96.426	96.45	2755
3/17/2016	11:48 AM	96.557	96.557	96.4404	96.4404	2907
3/17/2016	11:49 AM	96.5658	96.579	96.51	96.52	1480
3/17/2016	11:50 AM	96.59	96.618	96.53	96.59	9080
3/17/2016	11:51 AM	96.57	96.6	96.57	96.58	2000
3/17/2016	11:52 AM	96.5533	96.56	96.53	96.53	800
3/17/2016	11:53 AM	96.5276	96.5276	96.45	96.5	2115
3/17/2016	11:54 AM	96.52	96.52	96.52	96.52	500
3/17/2016	11:55 AM	96.5299	96.56	96.5299	96.56	950
3/17/2016	11:56 AM	96.48	96.54	96.46	96.53	2700
3/17/2016	11:57 AM	96.54	96.54	96.43	96.48	7200
3/17/2016	11:58 AM	96.58	96.63	96.5	96.5	3357
3/17/2016	11:59 AM	96.56	96.58	96.56	96.58	300
3/17/2016	12:00 PM	96.53	96.63	96.52	96.59	1600
3/17/2016	12:01 PM	96.51	96.59	96.43	96.59	6045
3/17/2016	12:02 PM	96.533	96.5708	96.5	96.5304	2019
3/17/2016	12:03 PM	96.595	96.595	96.58	96.59	2000
3/17/2016	12:04 PM	96.52	96.63	96.4901	96.63	1400
3/17/2016	12:05 PM	96.48	96.58	96.48	96.54	6320
3/17/2016	12:06 PM	96.4745	96.53	96.38	96.49	4430
3/17/2016	12:07 PM	96.37	96.52	96.37	96.4814	2800
3/17/2016	12:08 PM	96.41	96.41	96.3222	96.352	7800
3/17/2016	12:09 PM	96.4001	96.42	96.365	96.365	1300
3/17/2016	12:10 PM	96.49	96.49	96.42	96.4301	4400
3/17/2016	12:11 PM	96.484	96.49	96.42	96.42	2400
3/17/2016	12:12 PM	96.4403	96.51	96.4403	96.49	3651
3/17/2016	12:13 PM	96.5	96.5199	96.47	96.47	1421
3/17/2016	12:14 PM	96.48	96.48	96.47	96.47	200
3/17/2016	12:15 PM	96.49	96.53	96.45	96.45	1500
3/17/2016	12:16 PM	96.5	96.5	96.46	96.48	300
3/17/2016	12:17 PM	96.51	96.51	96.45	96.48	1318
3/17/2016	12:18 PM	96.49	96.5499	96.47	96.488	4779
3/17/2016	12:19 PM	96.55	96.55	96.511	96.55	7133
3/17/2016	12:20 PM	96.59	96.61	96.5591	96.5591	3507
3/17/2016	12:21 PM	96.65	96.68	96.62	96.62	3894
3/17/2016	12:22 PM	96.59	96.62	96.59	96.62	900
3/17/2016	12:23 PM	96.952	96.9697	96.66	96.66	17236
3/17/2016	12:24 PM	96.9478	96.99	96.9077	96.97	8729
3/17/2016	12:25 PM	96.99	97.09	96.9633	96.98	18657
3/17/2016	12:26 PM	96.96	97.05	96.96	97.0001	8478
3/17/2016	12:27 PM	97.04	97.0592	97.01	97.033	2670
3/17/2016	12:28 PM	97.2698	97.29	97.05	97.05	7738
3/17/2016	12:29 PM	97.36	97.36	97.28	97.3	9211
3/17/2016	12:30 PM	97.4101	97.44	97.35	97.35	13629
3/17/2016	12:31 PM	97.51	97.54	97.4311	97.4311	12018
3/17/2016	12:32 PM	97.4587	97.51	97.43	97.51	5070
3/17/2016	12:33 PM	97.48	97.52	97.47	97.4726	4750
3/17/2016	12:34 PM	97.52	97.56	97.5	97.516	6432
3/17/2016	12:35 PM	97.53	97.6	97.5101	97.5894	8257
3/17/2016	12:36 PM	97.65	97.65	97.508	97.546	7975
3/17/2016	12:37 PM	97.602	97.66	97.6	97.64	8324
3/17/2016	12:38 PM	97.592	97.66	97.59	97.622	8361
3/17/2016	12:39 PM	97.53	97.61	97.51	97.58	12194
3/17/2016	12:40 PM	97.54	97.56	97.51	97.55	3173
3/17/2016	12:41 PM	97.49	97.5248	97.47	97.5248	7788
3/17/2016	12:42 PM	97.47	97.48	97.435	97.461	3895
3/17/2016	12:43 PM	97.401	97.47	97.401	97.4699	1918
3/17/2016	12:44 PM	97.42	97.45	97.3948	97.4302	1950
3/17/2016	12:45 PM	97.4301	97.45	97.39	97.41	11069
3/17/2016	12:46 PM	97.37	97.45	97.37	97.45	5000
3/17/2016	12:47 PM	97.37	97.4	97.35	97.4	3050
3/17/2016	12:48 PM	97.47	97.47	97.3439	97.3439	1760
3/17/2016	12:49 PM	97.343	97.38	97.32	97.38	11333
3/17/2016	12:50 PM	97.29	97.36	97.29	97.34	2608
3/17/2016	12:51 PM	97.21	97.293	97.21	97.29	6284
3/17/2016	12:52 PM	97.19	97.23	97.18	97.21	7714
3/17/2016	12:53 PM	97.22	97.23	97.1801	97.222	1510
3/17/2016	12:54 PM	97.28	97.29	97.17	97.18	2700
3/17/2016	12:55 PM	97.3367	97.34	97.25	97.26	5200
3/17/2016	12:56 PM	97.41	97.41	97.3401	97.3589	8042
3/17/2016	12:57 PM	97.41	97.41	97.3989	97.3989	1700
3/17/2016	12:58 PM	97.36	97.41	97.328	97.41	4725
3/17/2016	12:59 PM	97.3089	97.39	97.3089	97.36	5500
3/17/2016	1:00 PM	97.27	97.34	97.27	97.3045	1625
3/17/2016	1:01 PM	97.32	97.32	97.28	97.28	1000
3/17/2016	1:02 PM	97.32	97.33	97.315	97.315	1550
3/17/2016	1:03 PM	97.27	97.3	97.27	97.3	800
3/17/2016	1:04 PM	97.2916	97.2916	97.21	97.21	1600
3/17/2016	1:05 PM	97.32	97.36	97.32	97.36	8569
3/17/2016	1:06 PM	97.29	97.36	97.26	97.33	8807
3/17/2016	1:07 PM	97.33	97.34	97.25	97.25	2357
3/17/2016	1:08 PM	97.1821	97.28	97.182	97.28	8218
3/17/2016	1:09 PM	97.0333	97.1996	97.03	97.1996	6187
3/17/2016	1:10 PM	97.03	97.03	96.93	97.01	6642
3/17/2016	1:11 PM	97.04	97.04	96.97	97.02	2200
3/17/2016	1:12 PM	96.992	97.001	96.992	97.001	3310
3/17/2016	1:13 PM	96.91	97	96.9	97	4800
3/17/2016	1:14 PM	96.78	96.8587	96.78	96.85	3913
3/17/2016	1:15 PM	96.75	96.85	96.75	96.7901	4500
3/17/2016	1:16 PM	96.76	96.8	96.7075	96.7805	11470
3/17/2016	1:17 PM	96.74	96.771	96.74	96.771	2000
3/17/2016	1:18 PM	96.82	96.8201	96.77	96.79	2548
3/17/2016	1:19 PM	96.826	96.88	96.82	96.82	6000
3/17/2016	1:20 PM	96.8114	96.8114	96.8	96.81	2650
3/17/2016	1:21 PM	96.9253	96.9253	96.8551	96.87	3100
3/17/2016	1:22 PM	96.93	96.98	96.92	96.9299	24052
3/17/2016	1:23 PM	96.9	96.98	96.9	96.95	2803
3/17/2016	1:24 PM	96.95	96.95	96.8601	96.9	2500
3/17/2016	1:25 PM	96.97	96.97	96.95	96.95	2144
3/17/2016	1:26 PM	96.96	96.97	96.946	96.946	5250
3/17/2016	1:27 PM	96.9699	96.9799	96.9687	96.97	1635
3/17/2016	1:28 PM	97.14	97.2	96.9699	96.9699	8450
3/17/2016	1:29 PM	97.04	97.08	97	97.08	2737
3/17/2016	1:30 PM	96.95	96.97	96.95	96.97	500
3/17/2016	1:31 PM	96.8	96.94	96.8	96.94	7775
3/17/2016	1:32 PM	96.8276	96.85	96.78	96.804	3669
3/17/2016	1:33 PM	96.92	96.92	96.8201	96.8201	2300
3/17/2016	1:34 PM	97.03	97.03	96.9272	96.98	5188
3/17/2016	1:35 PM	97.0672	97.1	97.03	97.03	3649
3/17/2016	1:36 PM	97.12	97.12	97.02	97.09	6500
3/17/2016	1:37 PM	97.1328	97.15	97.1	97.13	2447
3/17/2016	1:38 PM	97.24	97.28	97.22	97.22	3400
3/17/2016	1:39 PM	97.2726	97.2726	97.19	97.23	4650
3/17/2016	1:40 PM	97.36	97.41	97.2533	97.2533	15907
3/17/2016	1:41 PM	97.35	97.45	97.34	97.36	3800
3/17/2016	1:42 PM	97.41	97.43	97.3571	97.3571	3800
3/17/2016	1:43 PM	97.4	97.43	97.36	97.4	4037
3/17/2016	1:44 PM	97.33	97.38	97.33	97.38	1300
3/17/2016	1:45 PM	97.46	97.46	97.32	97.33	3836
3/17/2016	1:46 PM	97.35	97.48	97.34	97.48	2103
3/17/2016	1:47 PM	97.57	97.57	97.4004	97.4004	3850
3/17/2016	1:48 PM	97.4514	97.53	97.45	97.52	3151
3/17/2016	1:49 PM	97.39	97.43	97.39	97.43	1650
3/17/2016	1:50 PM	97.45	97.52	97.43	97.5	3584
3/17/2016	1:51 PM	97.48	97.5065	97.4635	97.4635	1000
3/17/2016	1:52 PM	97.5395	97.57	97.4514	97.4514	2100
3/17/2016	1:53 PM	97.5299	97.63	97.52	97.59	7641
3/17/2016	1:54 PM	97.49	97.5105	97.431	97.5105	6142
3/17/2016	1:55 PM	97.52	97.54	97.5	97.5	800
3/17/2016	1:56 PM	97.43	97.5	97.43	97.45	1050
3/17/2016	1:57 PM	97.3599	97.48	97.33	97.44	11191
3/17/2016	1:58 PM	97.2497	97.3503	97.2	97.3503	7262
3/17/2016	1:59 PM	97.44	97.44	97.26	97.26	800
3/17/2016	2:00 PM	97.41	97.4201	97.3555	97.4201	1051
3/17/2016	2:01 PM	97.38	97.41	97.3	97.37	1800
3/17/2016	2:02 PM	97.33	97.4	97.33	97.4	3195
3/17/2016	2:03 PM	97.42	97.42	97.33	97.33	3043
3/17/2016	2:04 PM	97.36	97.39	97.348	97.39	1900
3/17/2016	2:05 PM	97.48	97.48	97.4	97.4	1598
3/17/2016	2:06 PM	97.4	97.53	97.4	97.47	3949
3/17/2016	2:07 PM	97.37	97.41	97.35	97.35	1600
3/17/2016	2:08 PM	97.39	97.39	97.33	97.35	900
3/17/2016	2:09 PM	97.4628	97.5	97.4403	97.5	1697
3/17/2016	2:10 PM	97.376	97.39	97.3501	97.3808	1713
3/17/2016	2:11 PM	97.4301	97.5189	97.4301	97.44	2775
3/17/2016	2:12 PM	97.46	97.49	97.42	97.42	3800
3/17/2016	2:13 PM	97.44	97.49	97.44	97.46	3862
3/17/2016	2:14 PM	97.57	97.65	97.463	97.47	6620
3/17/2016	2:15 PM	97.59	97.65	97.525	97.5786	3629
3/17/2016	2:16 PM	97.64	97.68	97.55	97.55	8860
3/17/2016	2:17 PM	97.7269	97.73	97.62	97.66	15464
3/17/2016	2:18 PM	97.839	97.85	97.75	97.75	21204
3/17/2016	2:19 PM	97.73	97.81	97.67	97.81	4850
3/17/2016	2:20 PM	97.772	97.78	97.7599	97.7599	5617
3/17/2016	2:21 PM	97.84	97.8574	97.7935	97.8197	19602
3/17/2016	2:22 PM	97.79	97.87	97.79	97.849	9035
3/17/2016	2:23 PM	97.5511	97.72	97.55	97.72	14720
3/17/2016	2:24 PM	97.603	97.603	97.51	97.5201	9900
3/17/2016	2:25 PM	97.54	97.69	97.49	97.64	9484
3/17/2016	2:26 PM	97.46	97.5	97.41	97.49	4722
3/17/2016	2:27 PM	97.35	97.44	97.35	97.44	2775
3/17/2016	2:28 PM	97.35	97.4	97.3001	97.31	3250
3/17/2016	2:29 PM	97.3516	97.39	97.32	97.35	4200
3/17/2016	2:30 PM	97.248	97.35	97.22	97.35	2000
3/17/2016	2:31 PM	97.15	97.26	97.15	97.2212	9565
3/17/2016	2:32 PM	97.236	97.25	97.12	97.12	4760
3/17/2016	2:33 PM	97.1959	97.1959	97.1673	97.1673	3660
3/17/2016	2:34 PM	97.22	97.25	97.22	97.25	300
3/17/2016	2:35 PM	97.212	97.23	97.2	97.2135	4655
3/17/2016	2:36 PM	97.21	97.21	97.21	97.21	240
3/17/2016	2:37 PM	97.19	97.28	97.18	97.28	700
3/17/2016	2:38 PM	97.1376	97.24	97.13	97.22	7900
3/17/2016	2:39 PM	97.011	97.13	97.011	97.13	4926
3/17/2016	2:40 PM	97.04	97.04	97.01	97.0101	2520
3/17/2016	2:41 PM	97.0413	97.07	97.04	97.05	2890
3/17/2016	2:42 PM	97.14	97.17	97.04	97.04	1600
3/17/2016	2:43 PM	97.2	97.26	97.147	97.15	3577
3/17/2016	2:44 PM	97.191	97.21	97.1673	97.21	1280
3/17/2016	2:45 PM	97.12	97.2	97.1	97.2	1100
3/17/2016	2:46 PM	97.08	97.102	97.08	97.102	1262
3/17/2016	2:47 PM	96.99	97.04	96.97	97.04	8732
3/17/2016	2:48 PM	97.05	97.05	96.9401	96.95	4323
3/17/2016	2:49 PM	97.14	97.14	97.0535	97.0535	1017
3/17/2016	2:50 PM	97.21	97.21	97.11	97.11	3502
3/17/2016	2:51 PM	97.23	97.25	97.1701	97.19	1800
3/17/2016	2:52 PM	97.24	97.24	97.1739	97.18	2406
3/17/2016	2:53 PM	97.24	97.24	97.22	97.225	1300
3/17/2016	2:54 PM	97.21	97.21	97.21	97.21	200
3/17/2016	2:55 PM	97.28	97.28	97.19	97.2299	5561
3/17/2016	2:56 PM	97.2	97.22	97.2	97.2	800
3/17/2016	2:57 PM	97.2	97.2	97.15	97.17	3192
3/17/2016	2:58 PM	96.9699	97.08	96.941	97.06	4418
3/17/2016	2:59 PM	96.78	96.96	96.78	96.94	12319
3/17/2016	3:00 PM	96.6868	96.78	96.6775	96.76	8646
3/17/2016	3:01 PM	96.78	96.79	96.7201	96.7201	5100
3/17/2016	3:02 PM	96.8	96.8	96.8	96.8	250
3/17/2016	3:03 PM	97.03	97.03	96.9	96.9	4778
3/17/2016	3:04 PM	97.08	97.1	97.01	97.0331	8430
3/17/2016	3:05 PM	97.173	97.19	97.0721	97.0721	5554
3/17/2016	3:06 PM	97.15	97.23	97.15	97.2	6415
3/17/2016	3:07 PM	97.143	97.1899	97.11	97.1899	1700
3/17/2016	3:08 PM	97.12	97.12	97.12	97.12	1000
3/17/2016	3:09 PM	97.12	97.13	97.12	97.13	300
3/17/2016	3:10 PM	97.15	97.18	97.12	97.12	2550
3/17/2016	3:11 PM	97.17	97.24	97.12	97.12	14900
3/17/2016	3:12 PM	97.21	97.24	97.18	97.18	12500
3/17/2016	3:13 PM	97.116	97.13	97.116	97.13	1540
3/17/2016	3:14 PM	97.06	97.09	97.06	97.09	849
3/17/2016	3:15 PM	97.03	97.03	97.02	97.03	8000
3/17/2016	3:16 PM	96.87	96.99	96.85	96.99	6519
3/17/2016	3:17 PM	96.95	96.95	96.86	96.86	1395
3/17/2016	3:18 PM	97.0425	97.077	97	97	6100
3/17/2016	3:19 PM	96.94	97	96.92	97	2220
3/17/2016	3:20 PM	96.8	96.9399	96.8	96.9399	2445
3/17/2016	3:21 PM	96.92	96.92	96.7823	96.7823	2900
3/17/2016	3:22 PM	97.18	97.18	96.97	96.97	3978
3/17/2016	3:23 PM	97.2999	97.32	97.2	97.2	9779
3/17/2016	3:24 PM	97.2213	97.3	97.21	97.3	2958
3/17/2016	3:25 PM	97.278	97.278	97.2117	97.2117	4080
3/17/2016	3:26 PM	97.2552	97.29	97.223	97.26	3600
3/17/2016	3:27 PM	97.49	97.5	97.27	97.27	11182
3/17/2016	3:28 PM	97.51	97.54	97.49	97.5	10712
3/17/2016	3:29 PM	97.47	97.53	97.46	97.5235	5419
3/17/2016	3:30 PM	97.5113	97.61	97.4733	97.4733	6172
3/17/2016	3:31 PM	97.57	97.65	97.49	97.56	3636
3/17/2016	3:32 PM	97.486	97.61	97.41	97.61	1750
3/17/2016	3:33 PM	97.434	97.47	97.36	97.46	5930
3/17/2016	3:34 PM	97.5	97.55	97.49	97.49	5284
3/17/2016	3:35 PM	97.6	97.6	97.5078	97.5078	4282
3/17/2016	3:36 PM	97.4887	97.5823	97.4887	97.55	6857
3/17/2016	3:37 PM	97.7	97.7	97.51	97.51	17296
3/17/2016	3:38 PM	97.75	97.75	97.7	97.71	6051
3/17/2016	3:39 PM	97.79	97.8	97.71	97.71	5524
3/17/2016	3:40 PM	97.81	97.81	97.75	97.79	4787
3/17/2016	3:41 PM	97.66	97.78	97.623	97.78	7973
3/17/2016	3:42 PM	97.5613	97.67	97.5613	97.67	4550
3/17/2016	3:43 PM	97.72	97.72	97.56	97.59	7400
3/17/2016	3:44 PM	97.821	97.821	97.71	97.71	4735
3/17/2016	3:45 PM	97.62	97.81	97.61	97.8	10345
3/17/2016	3:46 PM	97.54	97.62	97.54	97.58	6618
3/17/2016	3:47 PM	97.36	97.56	97.34	97.54	17224
3/17/2016	3:48 PM	97.4	97.43	97.36	97.36	8425
3/17/2016	3:49 PM	97.4	97.43	97.35	97.42	5899
3/17/2016	3:50 PM	97.43	97.48	97.39	97.39	4850
3/17/2016	3:51 PM	97.34	97.44	97.3001	97.38	12221
3/17/2016	3:52 PM	97.4405	97.5	97.31	97.31	5900
3/17/2016	3:53 PM	97.3423	97.4	97.3301	97.4	6250
3/17/2016	3:54 PM	97.28	97.35	97.25	97.35	5700
3/17/2016	3:55 PM	97.2	97.34	97.2	97.25	3810
3/17/2016	3:56 PM	97.22	97.2751	97.17	97.2	7108
3/17/2016	3:57 PM	97.15	97.22	97.15	97.2	9431
3/17/2016	3:58 PM	97.2	97.22	97.14	97.14	14860
3/17/2016	3:59 PM	97.32	97.35	97.22	97.22	20810
3/17/2016	4:00 PM	97	97.358	97	97.34	18584
3/18/2016	9:31 AM	98.0309	98.0309	97.5601	97.89	19689
3/18/2016	9:32 AM	97.9305	98.17	97.9101	98.09	14854
3/18/2016	9:33 AM	97.8	97.94	97.794	97.87	5146
3/18/2016	9:34 AM	97.78	97.9399	97.77	97.8583	7681
3/18/2016	9:35 AM	97.64	97.83	97.64	97.798	14731
3/18/2016	9:36 AM	97.71	97.76	97.64	97.68	17146
3/18/2016	9:37 AM	97.65	97.79	97.6	97.7037	6700
3/18/2016	9:38 AM	97.47	97.64	97.47	97.57	10555
3/18/2016	9:39 AM	97.3509	97.48	97.1216	97.48	14030
3/18/2016	9:40 AM	97.39	97.6	97.35	97.39	11769
3/18/2016	9:41 AM	97.6325	97.6325	97.34	97.37	18794
3/18/2016	9:42 AM	97.46	97.7	97.46	97.61	14345
3/18/2016	9:43 AM	97.22	97.48	97.19	97.44	17921
3/18/2016	9:44 AM	97.18	97.29	97.15	97.18	8355
3/18/2016	9:45 AM	96.87	97.11	96.82	97.1	41248
3/18/2016	9:46 AM	96.9	97.04	96.83	96.88	16627
3/18/2016	9:47 AM	96.8147	96.99	96.79	96.91	30159
3/18/2016	9:48 AM	96.812	96.93	96.77	96.828	7730
3/18/2016	9:49 AM	96.67	96.93	96.67	96.8051	15442
3/18/2016	9:50 AM	96.344	96.66	96.28	96.66	30217
3/18/2016	9:51 AM	96.566	96.566	96.34	96.35	8365
3/18/2016	9:52 AM	96.62	96.64	96.55	96.618	14593
3/18/2016	9:53 AM	96.51	96.62	96.4475	96.6199	10053
3/18/2016	9:54 AM	96.504	96.64	96.47	96.57	8500
3/18/2016	9:55 AM	96.3	96.472	96.28	96.47	24941
3/18/2016	9:56 AM	96.3489	96.36	96.11	96.29	25902
3/18/2016	9:57 AM	96.56	96.59	96.2933	96.32	15957
3/18/2016	9:58 AM	96.55	96.58	96.48	96.55	15547
3/18/2016	9:59 AM	96.3299	96.5352	96.3	96.5352	14872
3/18/2016	10:00 AM	96.45	96.51	96.3469	96.35	8760
3/18/2016	10:01 AM	96.46	96.54	96.44	96.499	6619
3/18/2016	10:02 AM	96.6155	96.73	96.5401	96.58	17610
3/18/2016	10:03 AM	96.76	96.78	96.6001	96.6001	24294
3/18/2016	10:04 AM	96.79	96.89	96.75	96.779	6947
3/18/2016	10:05 AM	96.771	96.86	96.6901	96.848	16755
3/18/2016	10:06 AM	96.87	96.88	96.7213	96.75	9900
3/18/2016	10:07 AM	96.82	97	96.82	96.899	16884
3/18/2016	10:08 AM	96.67	96.84	96.6101	96.83	32027
3/18/2016	10:09 AM	96.74	96.84	96.68	96.7	4865
3/18/2016	10:10 AM	96.8721	96.8721	96.68	96.69	19150
3/18/2016	10:11 AM	96.8	96.9299	96.786	96.9299	8416
3/18/2016	10:12 AM	96.9601	97.02	96.8	96.8	14360
3/18/2016	10:13 AM	96.84	96.99	96.84	96.98	8950
3/18/2016	10:14 AM	96.99	97	96.8	96.82	16091
3/18/2016	10:15 AM	96.98	97.15	96.98	97	32776
3/18/2016	10:16 AM	96.94	97.09	96.94	97	9415
3/18/2016	10:17 AM	96.96	97.01	96.95	96.95	10639
3/18/2016	10:18 AM	96.97	96.98	96.88	96.9	5118
3/18/2016	10:19 AM	96.9254	97	96.92	96.93	3175
3/18/2016	10:20 AM	96.72	96.96	96.72	96.96	18177
3/18/2016	10:21 AM	96.91	96.91	96.72	96.72	9847
3/18/2016	10:22 AM	96.8	96.9002	96.8	96.9002	2200
3/18/2016	10:23 AM	96.75	96.78	96.7	96.78	6332
3/18/2016	10:24 AM	96.72	96.82	96.72	96.8	3400
3/18/2016	10:25 AM	96.72	96.736	96.7164	96.72	2100
3/18/2016	10:26 AM	96.74	96.74	96.65	96.72	9311
3/18/2016	10:27 AM	96.75	96.7729	96.7	96.71	12700
3/18/2016	10:28 AM	96.6962	96.7362	96.63	96.72	10471
3/18/2016	10:29 AM	96.71	96.81	96.71	96.71	12702
3/18/2016	10:30 AM	96.7478	96.7952	96.7421	96.78	2650
3/18/2016	10:31 AM	96.9101	96.95	96.74	96.75	5848
3/18/2016	10:32 AM	97.008	97.02	96.859	96.9624	8732
3/18/2016	10:33 AM	97.273	97.3	97.03	97.0489	25455
3/18/2016	10:34 AM	97.2679	97.33	97.26	97.2999	16019
3/18/2016	10:35 AM	97.34	97.36	97.29	97.29	10451
3/18/2016	10:36 AM	97.33	97.4	97.3001	97.4	10100
3/18/2016	10:37 AM	97.23	97.33	97.1903	97.33	9600
3/18/2016	10:38 AM	97.1	97.224	97.1	97.14	8199
3/18/2016	10:39 AM	97.13	97.15	97.11	97.11	2950
3/18/2016	10:40 AM	96.9	97.1164	96.8618	97.11	28898
3/18/2016	10:41 AM	97.06	97.1077	96.948	96.948	8028
3/18/2016	10:42 AM	97.15	97.15	97	97.02	4600
3/18/2016	10:43 AM	97.04	97.12	96.99	97.12	3887
3/18/2016	10:44 AM	97.23	97.25	97.09	97.11	12982
3/18/2016	10:45 AM	97.22	97.22	97.11	97.16	3500
3/18/2016	10:46 AM	97.2179	97.251	97.21	97.21	518
3/18/2016	10:47 AM	97.1503	97.18	97.1503	97.18	1450
3/18/2016	10:48 AM	97.1679	97.18	97.13	97.16	1280
3/18/2016	10:49 AM	97.35	97.4567	97.26	97.26	12050
3/18/2016	10:50 AM	97.247	97.43	97.21	97.43	10913
3/18/2016	10:51 AM	97.185	97.23	97.185	97.212	3400
3/18/2016	10:52 AM	97.1942	97.22	97.16	97.1901	1590
3/18/2016	10:53 AM	97.29	97.33	97.289	97.33	3807
3/18/2016	10:54 AM	97.33	97.35	97.33	97.33	1950
3/18/2016	10:55 AM	97.34	97.3438	97.2901	97.3438	1100
3/18/2016	10:56 AM	97.47	97.53	97.31	97.31	6272
3/18/2016	10:57 AM	97.49	97.52	97.42	97.5	5100
3/18/2016	10:58 AM	97.51	97.55	97.4899	97.55	4724
3/18/2016	10:59 AM	97.3811	97.5053	97.3801	97.5	6706
3/18/2016	11:00 AM	97.43	97.47	97.43	97.47	1100
3/18/2016	11:01 AM	97.49	97.55	97.46	97.46	11100
3/18/2016	11:02 AM	97.67	97.69	97.53	97.53	16147
3/18/2016	11:03 AM	97.78	97.78	97.64	97.68	16745
3/18/2016	11:04 AM	97.8245	97.88	97.77	97.77	9424
3/18/2016	11:05 AM	97.8697	97.97	97.861	97.88	15638
3/18/2016	11:06 AM	97.98	97.99	97.87	97.89	5913
3/18/2016	11:07 AM	98.02	98.06	97.93	97.97	25949
3/18/2016	11:08 AM	98.04	98.0458	97.98	98.0375	6770
3/18/2016	11:09 AM	98.14	98.14	98.035	98.053	8008
3/18/2016	11:10 AM	98.14	98.28	98.1104	98.15	33694
3/18/2016	11:11 AM	98.256	98.256	98.2	98.225	2800
3/18/2016	11:12 AM	98.2489	98.26	98.1905	98.2301	9686
3/18/2016	11:13 AM	98.21	98.26	98.17	98.24	8926
3/18/2016	11:14 AM	98.136	98.236	98.12	98.236	1933
3/18/2016	11:15 AM	98.11	98.172	98.11	98.13	4458
3/18/2016	11:16 AM	98.13	98.2	98.13	98.13	9886
3/18/2016	11:17 AM	98.18	98.22	98.1505	98.1541	1743
3/18/2016	11:18 AM	98.23	98.23	98.1701	98.187	11803
3/18/2016	11:19 AM	98.32	98.3798	98.22	98.22	17800
3/18/2016	11:20 AM	98.3101	98.38	98.3101	98.35	10940
3/18/2016	11:21 AM	98.3	98.34	98.3	98.34	200
3/18/2016	11:22 AM	98.2781	98.3141	98.26	98.3141	2210
3/18/2016	11:23 AM	98.272	98.336	98.272	98.3	1552
3/18/2016	11:24 AM	98.26	98.28	98.23	98.26	2676
3/18/2016	11:25 AM	98.2	98.28	98.11	98.28	10493
3/18/2016	11:26 AM	97.945	98.22	97.94	98.22	19120
3/18/2016	11:27 AM	97.98	98	97.97	97.98	4855
3/18/2016	11:28 AM	97.91	98	97.91	98	5258
3/18/2016	11:29 AM	97.97	98.02	97.93	97.93	4036
3/18/2016	11:30 AM	97.92	97.9703	97.92	97.9703	2100
3/18/2016	11:31 AM	97.95	97.9969	97.904	97.91	23800
3/18/2016	11:32 AM	97.9601	98.02	97.9601	98.0018	1400
3/18/2016	11:33 AM	98.0982	98.12	98.0889	98.0889	3300
3/18/2016	11:34 AM	98.1	98.1	98.08	98.09	1090
3/18/2016	11:35 AM	97.99	98.1489	97.99	98.1489	11100
3/18/2016	11:36 AM	97.98	97.98	97.91	97.95	5421
3/18/2016	11:37 AM	98.05	98.05	97.9779	97.9779	2139
3/18/2016	11:38 AM	97.96	98	97.96	98	3884
3/18/2016	11:39 AM	97.91	97.94	97.85	97.94	5584
3/18/2016	11:40 AM	97.971	98	97.9301	97.94	3516
3/18/2016	11:41 AM	98.02	98.02	97.95	97.97	3026
3/18/2016	11:42 AM	98.0301	98.0501	98.0227	98.0227	2014
3/18/2016	11:43 AM	97.9558	97.98	97.9479	97.9733	1200
3/18/2016	11:44 AM	97.78	97.9	97.78	97.9	4625
3/18/2016	11:45 AM	97.82	97.84	97.78	97.78	3950
3/18/2016	11:46 AM	97.84	97.84	97.8033	97.8033	1200
3/18/2016	11:47 AM	97.94	97.94	97.871	97.91	5800
3/18/2016	11:48 AM	98	98	97.9173	97.9481	2843
3/18/2016	11:49 AM	97.9299	97.95	97.9	97.95	1112
3/18/2016	11:50 AM	97.9065	97.9065	97.875	97.88	889
3/18/2016	11:51 AM	98	98	97.93	97.94	1399
3/18/2016	11:52 AM	97.93	98.05	97.92	98.04	2750
3/18/2016	11:53 AM	97.856	97.91	97.85	97.91	2710
3/18/2016	11:54 AM	97.72	97.77	97.7	97.77	6912
3/18/2016	11:55 AM	97.7	97.74	97.6946	97.7	4650
3/18/2016	11:56 AM	97.77	97.8	97.7173	97.737	3150
3/18/2016	11:57 AM	97.79	97.79	97.7	97.74	2000
3/18/2016	11:58 AM	97.79	97.79	97.7397	97.76	3350
3/18/2016	11:59 AM	97.95	97.95	97.8734	97.8734	4150
3/18/2016	12:00 PM	97.87	97.96	97.84	97.96	3006
3/18/2016	12:01 PM	97.91	97.94	97.89	97.89	2500
3/18/2016	12:02 PM	97.95	98.02	97.929	97.93	4668
3/18/2016	12:03 PM	97.9	97.95	97.8492	97.95	5607
3/18/2016	12:04 PM	98.01	98.01	97.94	97.94	1400
3/18/2016	12:05 PM	98.1042	98.1042	97.96	97.9699	9655
3/18/2016	12:06 PM	98.14	98.14	98.09	98.09	5195
3/18/2016	12:07 PM	98.15	98.2	98.12	98.12	3800
3/18/2016	12:08 PM	98.087	98.12	98.08	98.12	2509
3/18/2016	12:09 PM	98.05	98.09	98.05	98.09	1690
3/18/2016	12:10 PM	98.079	98.1	98.079	98.1	700
3/18/2016	12:11 PM	98	98.0568	98	98.05	5729
3/18/2016	12:12 PM	98.1	98.1	98.01	98.022	1697
3/18/2016	12:13 PM	98.11	98.15	98.09	98.1089	5178
3/18/2016	12:14 PM	98.018	98.08	98.018	98.08	2200
3/18/2016	12:15 PM	98.04	98.05	97.99	98	3600
3/18/2016	12:16 PM	98.01	98.03	98	98.024	7995
3/18/2016	12:17 PM	97.9478	98.02	97.9478	98.02	9016
3/18/2016	12:18 PM	98	98.04	97.9699	97.97	10449
3/18/2016	12:19 PM	98.1399	98.1399	98.0815	98.0815	1976
3/18/2016	12:20 PM	98.11	98.12	98.1	98.12	1500
3/18/2016	12:21 PM	98.16	98.16	98.1401	98.16	3916
3/18/2016	12:22 PM	98.16	98.23	98.16	98.2	8150
3/18/2016	12:23 PM	98.2501	98.27	98.158	98.178	6329
3/18/2016	12:24 PM	98.222	98.222	98.222	98.222	100
3/18/2016	12:25 PM	98.25	98.25	98.16	98.1901	3200
3/18/2016	12:26 PM	98.24	98.298	98.24	98.25	5620
3/18/2016	12:27 PM	98.132	98.24	98.1	98.24	6390
3/18/2016	12:28 PM	98.201	98.2299	98.16	98.16	1100
3/18/2016	12:29 PM	98.18	98.18	98.158	98.158	500
3/18/2016	12:30 PM	98.15	98.2	98.15	98.2	4900
3/18/2016	12:31 PM	98.04	98.14	98	98.13	5950
3/18/2016	12:32 PM	97.9	98.02	97.88	98	6385
3/18/2016	12:33 PM	97.9	97.9499	97.9	97.92	4190
3/18/2016	12:34 PM	97.82	97.9	97.8	97.852	3500
3/18/2016	12:35 PM	97.85	97.897	97.85	97.897	2810
3/18/2016	12:36 PM	97.867	97.867	97.81	97.84	2500
3/18/2016	12:37 PM	97.95	97.95	97.87	97.87	5604
3/18/2016	12:38 PM	97.8922	97.92	97.88	97.92	3183
3/18/2016	12:39 PM	97.9	97.9	97.9	97.9	1000
3/18/2016	12:40 PM	97.91	97.92	97.9	97.92	3400
3/18/2016	12:41 PM	97.77	97.81	97.75	97.81	6188
3/18/2016	12:42 PM	97.7999	97.82	97.7999	97.82	1800
3/18/2016	12:43 PM	97.83	97.86	97.82	97.82	3776
3/18/2016	12:44 PM	97.84	97.9	97.84	97.86	1000
3/18/2016	12:45 PM	97.88	97.9	97.87	97.9	3276
3/18/2016	12:46 PM	97.9099	97.9099	97.9099	97.9099	800
3/18/2016	12:47 PM	97.95	97.95	97.8799	97.8799	2944
3/18/2016	12:48 PM	97.9199	97.94	97.9199	97.94	370
3/18/2016	12:49 PM	97.97	97.97	97.96	97.96	300
3/18/2016	12:50 PM	97.93	98	97.93	97.99	2880
3/18/2016	12:51 PM	97.91	97.9399	97.88	97.93	2670
3/18/2016	12:52 PM	98	98	97.9679	97.97	3100
3/18/2016	12:53 PM	98.06	98.1	98.0199	98.0199	3598
3/18/2016	12:54 PM	98.07	98.079	98.03	98.07	3300
3/18/2016	12:55 PM	98.0759	98.0759	98.06	98.06	200
3/18/2016	12:56 PM	98.1	98.1	98.08	98.08	329
3/18/2016	12:57 PM	98.15	98.2	98.101	98.11	6507
3/18/2016	12:58 PM	98.12	98.14	98.12	98.13	1600
3/18/2016	12:59 PM	98.143	98.1646	98.13	98.13	400
3/18/2016	1:00 PM	98.12	98.15	98.09	98.15	1950
3/18/2016	1:01 PM	98.22	98.22	98.17	98.18	5841
3/18/2016	1:02 PM	97.974	98.185	97.972	98.185	13918
3/18/2016	1:03 PM	97.88	97.93	97.88	97.93	6499
3/18/2016	1:04 PM	97.8901	97.8901	97.89	97.89	1300
3/18/2016	1:05 PM	97.968	97.9699	97.9033	97.9033	4881
3/18/2016	1:06 PM	97.96	98	97.96	98	4897
3/18/2016	1:07 PM	98.01	98.01	98.01	98.01	300
3/18/2016	1:09 PM	97.89	98.027	97.89	98.02	1827
3/18/2016	1:10 PM	97.81	97.86	97.8	97.86	4190
3/18/2016	1:11 PM	97.8067	97.8067	97.8067	97.8067	645
3/18/2016	1:12 PM	97.89	97.89	97.74	97.81	7480
3/18/2016	1:13 PM	97.8268	97.86	97.8268	97.858	1780
3/18/2016	1:14 PM	97.7123	97.8	97.7123	97.8	1700
3/18/2016	1:15 PM	97.58	97.73	97.58	97.73	8812
3/18/2016	1:16 PM	97.568	97.61	97.56	97.61	2006
3/18/2016	1:17 PM	97.62	97.66	97.6	97.66	1400
3/18/2016	1:18 PM	97.45	97.53	97.39	97.53	17617
3/18/2016	1:19 PM	97.271	97.401	97.26	97.401	5193
3/18/2016	1:20 PM	97.14	97.25	97.09	97.25	15554
3/18/2016	1:21 PM	97.26	97.265	97.12	97.12	22580
3/18/2016	1:22 PM	97.15	97.2636	97.14	97.2636	3477
3/18/2016	1:23 PM	97.1	97.1399	97.09	97.1399	7068
3/18/2016	1:24 PM	97.26	97.26	97.1458	97.1458	3500
3/18/2016	1:25 PM	97.33	97.33	97.2689	97.2689	3080
3/18/2016	1:26 PM	97.36	97.36	97.29	97.29	1387
3/18/2016	1:27 PM	97.25	97.37	97.25	97.37	1900
3/18/2016	1:28 PM	97.22	97.23	97.22	97.23	700
3/18/2016	1:29 PM	97.09	97.2009	97.09	97.2009	3500
3/18/2016	1:30 PM	97.2699	97.2699	97.19	97.21	9130
3/18/2016	1:31 PM	97.2	97.2836	97.1695	97.27	2740
3/18/2016	1:32 PM	97.1901	97.2	97.133	97.15	2260
3/18/2016	1:33 PM	97	97.1953	97	97.1953	8799
3/18/2016	1:34 PM	96.7897	96.965	96.78	96.965	17415
3/18/2016	1:35 PM	96.71	96.8	96.67	96.793	11826
3/18/2016	1:36 PM	96.59	96.756	96.58	96.7	9985
3/18/2016	1:37 PM	96.54	96.676	96.54	96.676	22818
3/18/2016	1:38 PM	96.62	96.64	96.59	96.62	6092
3/18/2016	1:39 PM	96.31	96.6083	96.3	96.6083	17609
3/18/2016	1:40 PM	96.4999	96.4999	96.29	96.3061	12155
3/18/2016	1:41 PM	96.36	96.448	96.36	96.43	3239
3/18/2016	1:42 PM	96.54	96.56	96.3648	96.3648	2300
3/18/2016	1:43 PM	96.62	96.62	96.55	96.57	1719
3/18/2016	1:44 PM	96.459	96.577	96.43	96.555	9129
3/18/2016	1:45 PM	96.55	96.59	96.53	96.5304	800
3/18/2016	1:46 PM	96.6762	96.692	96.583	96.583	10913
3/18/2016	1:47 PM	96.66	96.6614	96.58	96.66	6755
3/18/2016	1:48 PM	96.811	96.815	96.66	96.66	3973
3/18/2016	1:49 PM	96.7699	96.824	96.7699	96.806	5071
3/18/2016	1:50 PM	96.77	96.8	96.733	96.74	1295
3/18/2016	1:51 PM	96.8	96.86	96.74	96.76	4773
3/18/2016	1:52 PM	96.81	96.85	96.79	96.7948	2900
3/18/2016	1:53 PM	96.7217	96.81	96.7217	96.81	4827
3/18/2016	1:54 PM	96.7	96.757	96.7	96.757	2806
3/18/2016	1:55 PM	96.86	96.86	96.7	96.7	8226
3/18/2016	1:56 PM	96.75	96.89	96.75	96.85	2721
3/18/2016	1:57 PM	96.68	96.77	96.66	96.76	5200
3/18/2016	1:58 PM	96.69	96.7099	96.653	96.653	3600
3/18/2016	1:59 PM	96.79	96.79	96.657	96.657	2800
3/18/2016	2:00 PM	96.908	96.91	96.805	96.81	6900
3/18/2016	2:01 PM	96.9265	96.9699	96.85	96.8799	10182
3/18/2016	2:02 PM	96.96	96.96	96.88	96.93	2100
3/18/2016	2:03 PM	96.97	96.9799	96.9482	96.9482	1300
3/18/2016	2:04 PM	97.04	97.05	96.97	96.9783	5588
3/18/2016	2:05 PM	96.95	97.04	96.95	97.04	2579
3/18/2016	2:06 PM	97.12	97.14	96.94	96.94	1800
3/18/2016	2:07 PM	97.02	97.1	97.02	97.1	3681
3/18/2016	2:08 PM	97.16	97.16	97.08	97.08	1000
3/18/2016	2:09 PM	97.07	97.09	97.07	97.07	400
3/18/2016	2:10 PM	96.96	97.07	96.91	97.07	8600
3/18/2016	2:11 PM	97.08	97.08	97.03	97.0399	1800
3/18/2016	2:12 PM	97.12	97.12	97.08	97.11	1799
3/18/2016	2:13 PM	97.08	97.08	97.08	97.08	100
3/18/2016	2:14 PM	97.09	97.09	97.08	97.08	200
3/18/2016	2:15 PM	97.01	97.21	97.01	97.1	18708
3/18/2016	2:16 PM	96.82	97	96.79	97	19759
3/18/2016	2:17 PM	96.98	96.98	96.82	96.82	5992
3/18/2016	2:18 PM	97.1099	97.11	96.97	96.97	3200
3/18/2016	2:19 PM	97.02	97.06	97.02	97.06	300
3/18/2016	2:20 PM	97.01	97.038	96.96	97.038	2470
3/18/2016	2:21 PM	97.072	97.1	97.03	97.03	950
3/18/2016	2:22 PM	97	97.15	97	97.15	3925
3/18/2016	2:23 PM	97.16	97.16	96.9501	97	3712
3/18/2016	2:24 PM	97.19	97.26	97.188	97.188	5000
3/18/2016	2:25 PM	97.22	97.29	97.16	97.16	1200
3/18/2016	2:26 PM	97.17	97.2	97.14	97.2	900
3/18/2016	2:27 PM	97.14	97.19	97.1	97.19	600
3/18/2016	2:28 PM	97.15	97.2102	97.14	97.2102	3100
3/18/2016	2:29 PM	97.17	97.17	97.1	97.1	1200
3/18/2016	2:30 PM	97.063	97.2699	97.063	97.24	8300
3/18/2016	2:31 PM	97.1	97.1	97.09	97.09	900
3/18/2016	2:32 PM	97.14	97.19	97.137	97.137	4231
3/18/2016	2:33 PM	97.02	97.09	97.01	97.05	8446
3/18/2016	2:34 PM	97.013	97.0399	97.013	97.0399	1390
3/18/2016	2:35 PM	97.023	97.05	97.023	97.05	4335
3/18/2016	2:36 PM	97.033	97.0899	97.031	97.0899	7723
3/18/2016	2:37 PM	97.21	97.22	97.045	97.045	5766
3/18/2016	2:38 PM	97.22	97.2789	97.21	97.25	5500
3/18/2016	2:39 PM	97.3	97.3589	97.18	97.2	27498
3/18/2016	2:40 PM	97.33	97.33	97.29	97.2919	620
3/18/2016	2:41 PM	97.3	97.35	97.27	97.35	8058
3/18/2016	2:42 PM	97.31	97.33	97.27	97.31	1300
3/18/2016	2:43 PM	97.3089	97.35	97.26	97.34	1857
3/18/2016	2:44 PM	97.44	97.44	97.2801	97.29	22149
3/18/2016	2:45 PM	97.36	97.41	97.29	97.4	16200
3/18/2016	2:46 PM	97.41	97.42	97.36	97.36	8180
3/18/2016	2:47 PM	97.18	97.33	97.17	97.33	6665
3/18/2016	2:48 PM	97.35	97.35	97.19	97.19	4300
3/18/2016	2:49 PM	97.38	97.38	97.2823	97.32	5586
3/18/2016	2:50 PM	97.35	97.41	97.25	97.31	9600
3/18/2016	2:51 PM	97.35	97.41	97.34	97.34	2789
3/18/2016	2:52 PM	97.3	97.36	97.2723	97.36	1600
3/18/2016	2:53 PM	97.28	97.34	97.27	97.3	2400
3/18/2016	2:54 PM	97.3	97.35	97.3	97.3	1900
3/18/2016	2:55 PM	97.102	97.3	97.1	97.3	6600
3/18/2016	2:56 PM	97.17	97.17	97.06	97.1	3919
3/18/2016	2:57 PM	97.11	97.11	97.0601	97.0601	1230
3/18/2016	2:58 PM	97.05	97.13	97.04	97.102	3181
3/18/2016	2:59 PM	97.05	97.14	97.05	97.0683	5277
3/18/2016	3:00 PM	97.11	97.12	97.1001	97.111	2000
3/18/2016	3:01 PM	97.32	97.32	97.1422	97.1422	11262
3/18/2016	3:02 PM	97.31	97.36	97.3056	97.3101	5364
3/18/2016	3:03 PM	97.3201	97.4	97.31	97.36	9838
3/18/2016	3:04 PM	97.4601	97.577	97.39	97.4	22527
3/18/2016	3:05 PM	97.4498	97.48	97.39	97.4542	6800
3/18/2016	3:06 PM	97.45	97.48	97.4164	97.4164	11228
3/18/2016	3:07 PM	97.66	97.66	97.49	97.5	21911
3/18/2016	3:08 PM	97.732	97.74	97.63	97.64	8664
3/18/2016	3:09 PM	97.73	97.76	97.64	97.76	9611
3/18/2016	3:10 PM	97.7	97.76	97.64	97.74	2800
3/18/2016	3:11 PM	97.7778	97.87	97.6821	97.71	29055
3/18/2016	3:12 PM	97.91	97.92	97.7892	97.79	16238
3/18/2016	3:13 PM	97.96	98	97.85	97.88	22009
3/18/2016	3:14 PM	97.92	97.98	97.9	97.96	11050
3/18/2016	3:15 PM	98.01	98.01	97.93	97.93	10054
3/18/2016	3:16 PM	97.99	98.02	97.94	97.98	4150
3/18/2016	3:17 PM	97.9425	98	97.94	97.96	1734
3/18/2016	3:18 PM	97.79	97.9001	97.77	97.9	14523
3/18/2016	3:19 PM	97.81	97.83	97.8	97.81	1452
3/18/2016	3:20 PM	97.8	97.8401	97.77	97.8401	3202
3/18/2016	3:21 PM	97.7723	97.8096	97.7215	97.8096	5125
3/18/2016	3:22 PM	97.88	97.9	97.7901	97.802	7095
3/18/2016	3:23 PM	97.86	97.89	97.85	97.89	2407
3/18/2016	3:24 PM	97.81	97.865	97.81	97.85	2757
3/18/2016	3:25 PM	97.86	97.907	97.8169	97.8169	3677
3/18/2016	3:26 PM	97.86	97.92	97.8021	97.89	11005
3/18/2016	3:27 PM	97.814	97.8899	97.8101	97.86	2905
3/18/2016	3:28 PM	97.87	97.95	97.85	97.85	10481
3/18/2016	3:29 PM	97.72	97.82	97.72	97.82	1950
3/18/2016	3:30 PM	97.81	97.81	97.72	97.724	13762
3/18/2016	3:31 PM	97.5815	97.78	97.54	97.78	19440
3/18/2016	3:32 PM	97.67	97.74	97.61	97.61	3791
3/18/2016	3:33 PM	97.66	97.66	97.57	97.63	8158
3/18/2016	3:34 PM	97.6646	97.71	97.6	97.68	2600
3/18/2016	3:35 PM	97.71	97.768	97.65	97.65	7000
3/18/2016	3:36 PM	97.8	97.81	97.74	97.74	1600
3/18/2016	3:37 PM	97.8201	97.867	97.81	97.82	4900
3/18/2016	3:38 PM	97.7816	97.83	97.76	97.83	12250
3/18/2016	3:39 PM	97.85	97.85	97.7601	97.7998	4162
3/18/2016	3:40 PM	97.86	97.87	97.76	97.8232	3200
3/18/2016	3:41 PM	97.88	97.928	97.8001	97.8737	5561
3/18/2016	3:42 PM	97.844	97.88	97.844	97.8501	4580
3/18/2016	3:43 PM	97.86	97.8623	97.8	97.81	4120
3/18/2016	3:44 PM	97.748	97.89	97.748	97.88	3600
3/18/2016	3:45 PM	97.74	97.75	97.7	97.72	2950
3/18/2016	3:46 PM	97.83	97.8499	97.7628	97.77	4125
3/18/2016	3:47 PM	97.76	97.87	97.76	97.85	3961
3/18/2016	3:48 PM	97.829	97.829	97.74	97.75	7829
3/18/2016	3:49 PM	97.6245	97.82	97.6245	97.8	5820
3/18/2016	3:50 PM	97.81	97.81	97.65	97.65	11947
3/18/2016	3:51 PM	97.8	97.86	97.76	97.81	16387
3/18/2016	3:52 PM	97.78	97.85	97.78	97.85	4760
3/18/2016	3:53 PM	97.78	97.79	97.72	97.76	7703
3/18/2016	3:54 PM	97.7	97.77	97.7	97.76	13148
3/18/2016	3:55 PM	97.68	97.77	97.67	97.68	12545
3/18/2016	3:56 PM	97.62	97.72	97.612	97.6701	14654
3/18/2016	3:57 PM	97.67	97.67	97.63	97.64	12800
3/18/2016	3:58 PM	97.78	97.78	97.64	97.6766	15582
3/18/2016	3:59 PM	97.66	97.81	97.63	97.8	20773
3/18/2016	4:00 PM	97.56	97.78	97.56	97.66	37541
3/21/2016	9:31 AM	97.14	97.2242	97.08	97.17	3993
3/21/2016	9:32 AM	97.39	97.47	97.268	97.268	6872
3/21/2016	9:33 AM	97.5164	97.57	97.41	97.4828	4350
3/21/2016	9:34 AM	97.61	97.66	97.5	97.55	11444
3/21/2016	9:35 AM	97.59	97.68	97.47	97.6485	10435
3/21/2016	9:36 AM	97.72	97.75	97.57	97.62	11457
3/21/2016	9:37 AM	97.67	97.7599	97.665	97.665	5340
3/21/2016	9:38 AM	97.88	97.97	97.7707	97.7899	9507
3/21/2016	9:39 AM	97.7052	97.92	97.7052	97.8715	10100
3/21/2016	9:40 AM	97.72	97.75	97.65	97.75	4443
3/21/2016	9:41 AM	97.75	97.78	97.69	97.7289	10140
3/21/2016	9:42 AM	97.77	97.85	97.71	97.71	7502
3/21/2016	9:43 AM	97.78	97.8499	97.77	97.81	2950
3/21/2016	9:44 AM	97.9048	97.9048	97.73	97.73	5300
3/21/2016	9:45 AM	98.2656	98.288	97.85	97.88	35702
3/21/2016	9:46 AM	97.99	98.2899	97.98	98.26	7900
3/21/2016	9:47 AM	98.1589	98.195	98.02	98.02	4400
3/21/2016	9:48 AM	98.18	98.26	98.12	98.12	11290
3/21/2016	9:49 AM	98.11	98.18	98.09	98.14	2250
3/21/2016	9:50 AM	98.3699	98.3699	98.17	98.17	9617
3/21/2016	9:51 AM	98.3201	98.42	98.2814	98.3636	6847
3/21/2016	9:52 AM	98.446	98.47	98.25	98.334	14474
3/21/2016	9:53 AM	98.322	98.5	98.322	98.49	12615
3/21/2016	9:54 AM	98.24	98.39	98.22	98.3	16053
3/21/2016	9:55 AM	98.32	98.32	98.17	98.199	6944
3/21/2016	9:56 AM	98.18	98.29	98.18	98.27	4761
3/21/2016	9:57 AM	98.35	98.39	98.16	98.18	9188
3/21/2016	9:58 AM	98.36	98.38	98.28	98.38	2826
3/21/2016	9:59 AM	98.39	98.4	98.3101	98.3501	6419
3/21/2016	10:00 AM	98.2	98.42	98.2	98.42	17449
3/21/2016	10:01 AM	98.4414	98.4486	98.2901	98.32	10828
3/21/2016	10:02 AM	98.1914	98.4099	98.18	98.4	6800
3/21/2016	10:03 AM	98.19	98.27	98.1414	98.23	6596
3/21/2016	10:04 AM	98.19	98.23	98.15	98.16	6888
3/21/2016	10:05 AM	98.073	98.22	98.073	98.22	5066
3/21/2016	10:06 AM	97.94	98.03	97.86	98.0101	13076
3/21/2016	10:07 AM	98.0099	98.0099	97.913	97.913	8756
3/21/2016	10:08 AM	97.87	98.04	97.87	98	11529
3/21/2016	10:09 AM	97.89	97.9	97.82	97.853	10857
3/21/2016	10:10 AM	97.7074	97.8899	97.69	97.8899	20308
3/21/2016	10:11 AM	97.28	97.62	97.24	97.6178	13037
3/21/2016	10:12 AM	97.2548	97.34	97.195	97.3	9243
3/21/2016	10:13 AM	97.3848	97.41	97.25	97.25	3045
3/21/2016	10:14 AM	97.35	97.386	97.24	97.38	8958
3/21/2016	10:15 AM	97.202	97.35	97.19	97.337	1839
3/21/2016	10:16 AM	97.28	97.28	97.1553	97.2	8702
3/21/2016	10:17 AM	97.32	97.37	97.22	97.3	8544
3/21/2016	10:18 AM	97.37	97.45	97.3201	97.37	17803
3/21/2016	10:19 AM	97.26	97.31	97.1899	97.31	5440
3/21/2016	10:20 AM	97.3	97.39	97.28	97.28	8032
3/21/2016	10:21 AM	97.36	97.48	97.2899	97.29	14324
3/21/2016	10:22 AM	97.4	97.4117	97.25	97.35	17004
3/21/2016	10:23 AM	97.59	97.59	97.4	97.418	14402
3/21/2016	10:24 AM	97.4299	97.5863	97.4176	97.55	23990
3/21/2016	10:25 AM	97.49	97.53	97.4512	97.4512	14848
3/21/2016	10:26 AM	97.53	97.56	97.48	97.48	3399
3/21/2016	10:27 AM	97.55	97.55	97.39	97.46	8693
3/21/2016	10:28 AM	97.46	97.51	97.44	97.5	2692
3/21/2016	10:29 AM	97.39	97.54	97.38	97.52	3700
3/21/2016	10:30 AM	97.262	97.4381	97.19	97.39	13364
3/21/2016	10:31 AM	97.01	97.24	96.95	97.24	37147
3/21/2016	10:32 AM	97.17	97.2	97.03	97.03	8439
3/21/2016	10:33 AM	97.24	97.24	97.15	97.16	9550
3/21/2016	10:34 AM	97.32	97.35	97.23	97.256	7323
3/21/2016	10:35 AM	97.35	97.35	97.2	97.33	8712
3/21/2016	10:36 AM	97.39	97.53	97.37	97.4	13248
3/21/2016	10:37 AM	97.44	97.5	97.372	97.394	2776
3/21/2016	10:38 AM	97.55	97.55	97.41	97.4599	2652
3/21/2016	10:39 AM	97.5448	97.66	97.52	97.61	9283
3/21/2016	10:40 AM	97.427	97.53	97.34	97.53	12981
3/21/2016	10:41 AM	97.478	97.51	97.44	97.47	3000
3/21/2016	10:42 AM	97.34	97.49	97.32	97.48	7550
3/21/2016	10:43 AM	97.48	97.5	97.4353	97.4353	3100
3/21/2016	10:44 AM	97.28	97.4	97.28	97.39	3100
3/21/2016	10:45 AM	97.22	97.3	97.15	97.3	5015
3/21/2016	10:46 AM	97.095	97.16	96.99	97.16	41968
3/21/2016	10:47 AM	97.168	97.168	97.01	97.01	6050
3/21/2016	10:48 AM	97.2125	97.2125	97.1	97.18	12489
3/21/2016	10:49 AM	97.2699	97.3015	97.25	97.3015	3043
3/21/2016	10:50 AM	97.39	97.41	97.2501	97.2552	1799
3/21/2016	10:51 AM	97.21	97.31	97.21	97.3	830
3/21/2016	10:52 AM	97.43	97.43	97.3	97.3	3202
3/21/2016	10:53 AM	97.3621	97.4379	97.3621	97.43	975
3/21/2016	10:54 AM	97.37	97.45	97.37	97.4313	4080
3/21/2016	10:55 AM	97.1998	97.386	97.1998	97.386	4098
3/21/2016	10:56 AM	97.32	97.32	97.2	97.25	1570
3/21/2016	10:57 AM	97.2648	97.2648	97.19	97.23	4208
3/21/2016	10:58 AM	97.2301	97.2891	97.15	97.2891	2050
3/21/2016	10:59 AM	97.41	97.41	97.32	97.338	5453
3/21/2016	11:00 AM	97.213	97.426	97.213	97.426	6700
3/21/2016	11:01 AM	97.21	97.32	97.21	97.32	600
3/21/2016	11:02 AM	97.3	97.3144	97.25	97.3	2725
3/21/2016	11:03 AM	97.3	97.36	97.25	97.28	5800
3/21/2016	11:04 AM	97.33	97.37	97.29	97.37	2378
3/21/2016	11:05 AM	97.48	97.48	97.3278	97.3278	3900
3/21/2016	11:06 AM	97.38	97.39	97.34	97.39	1100
3/21/2016	11:07 AM	97.42	97.43	97.362	97.4	3000
3/21/2016	11:08 AM	97.49	97.5	97.42	97.49	2372
3/21/2016	11:09 AM	97.46	97.49	97.432	97.47	4800
3/21/2016	11:10 AM	97.52	97.58	97.47	97.47	8718
3/21/2016	11:11 AM	97.5786	97.6	97.5099	97.5099	10007
3/21/2016	11:12 AM	97.5	97.65	97.49	97.6281	11440
3/21/2016	11:13 AM	97.6	97.6	97.6	97.6	486
3/21/2016	11:14 AM	97.49	97.58	97.49	97.58	1000
3/21/2016	11:15 AM	97.58	97.62	97.5	97.5	10300
3/21/2016	11:16 AM	97.84	97.84	97.61	97.62	23576
3/21/2016	11:17 AM	98	98.01	97.848	97.85	14909
3/21/2016	11:18 AM	97.9701	98.01	97.9501	97.98	7250
3/21/2016	11:19 AM	98.04	98.04	97.98	97.98	2200
3/21/2016	11:20 AM	98.17	98.19	98.04	98.04	12987
3/21/2016	11:21 AM	98.13	98.1823	98.071	98.1823	14510
3/21/2016	11:22 AM	98.1924	98.21	98.1421	98.1421	10350
3/21/2016	11:23 AM	98.22	98.23	98.17	98.2047	5729
3/21/2016	11:24 AM	98.1123	98.26	98.08	98.24	6934
3/21/2016	11:25 AM	98.213	98.25	98.13	98.13	3115
3/21/2016	11:26 AM	98.26	98.26	98.1999	98.201	8013
3/21/2016	11:27 AM	98.14	98.2478	98.1201	98.24	4581
3/21/2016	11:28 AM	98.18	98.18	98.09	98.17	20589
3/21/2016	11:29 AM	98.07	98.14	98.07	98.113	11600
3/21/2016	11:30 AM	98.19	98.19	98.08	98.0801	9400
3/21/2016	11:31 AM	98.33	98.35	98.17	98.19	19076
3/21/2016	11:32 AM	98.19	98.4	98.18	98.35	15759
3/21/2016	11:33 AM	98.1501	98.2	98.13	98.14	1600
3/21/2016	11:34 AM	98.1711	98.2282	98.17	98.2211	2769
3/21/2016	11:35 AM	98.2008	98.2227	98.13	98.16	3110
3/21/2016	11:36 AM	98.13	98.26	98.13	98.25	700
3/21/2016	11:37 AM	98.1571	98.16	98.1183	98.14	2900
3/21/2016	11:38 AM	98.136	98.15	98.1	98.15	1250
3/21/2016	11:39 AM	98.21	98.24	98.16	98.16	2830
3/21/2016	11:40 AM	98.35	98.37	98.2898	98.3	9301
3/21/2016	11:41 AM	98.1655	98.3499	98.14	98.3499	3200
3/21/2016	11:42 AM	98.23	98.2459	98.18	98.24	2250
3/21/2016	11:43 AM	97.97	98.1727	97.96	98.16	12303
3/21/2016	11:44 AM	98.099	98.099	97.97	97.9816	5250
3/21/2016	11:45 AM	98.15	98.18	98.09	98.0983	3184
3/21/2016	11:46 AM	98.1156	98.23	98.1156	98.15	3050
3/21/2016	11:47 AM	98.21	98.22	98.2099	98.21	3200
3/21/2016	11:48 AM	97.9811	98.1289	97.9811	98.1253	4400
3/21/2016	11:49 AM	98.1048	98.116	98.0601	98.1	3500
3/21/2016	11:50 AM	98.18	98.18	98.18	98.18	300
3/21/2016	11:51 AM	98.23	98.27	98.23	98.25	4400
3/21/2016	11:52 AM	98.17	98.24	98.17	98.24	500
3/21/2016	11:53 AM	98.19	98.19	98.1301	98.17	2502
3/21/2016	11:54 AM	98.165	98.165	98.1	98.11	4000
3/21/2016	11:55 AM	98.2966	98.306	98.2	98.2	9000
3/21/2016	11:56 AM	98.2999	98.32	98.27	98.32	1270
3/21/2016	11:57 AM	98.19	98.27	98.1418	98.27	3230
3/21/2016	11:58 AM	98.08	98.15	98.08	98.15	3366
3/21/2016	11:59 AM	98.142	98.156	98.11	98.156	3049
3/21/2016	12:00 PM	98.13	98.19	98.11	98.13	2800
3/21/2016	12:01 PM	97.9985	98.1	97.92	98.1	14837
3/21/2016	12:02 PM	98.1	98.1	98.0201	98.0228	3200
3/21/2016	12:03 PM	98.12	98.12	98.1	98.1	200
3/21/2016	12:04 PM	98.06	98.16	98.05	98.14	6057
3/21/2016	12:05 PM	98	98.12	98	98.12	1100
3/21/2016	12:06 PM	98.05	98.05	97.9	97.95	8039
3/21/2016	12:07 PM	97.9601	97.9901	97.96	97.9901	800
3/21/2016	12:08 PM	98	98.06	98	98.059	2403
3/21/2016	12:09 PM	97.96	97.96	97.89	97.91	3680
3/21/2016	12:10 PM	97.94	98	97.94	98	1619
3/21/2016	12:11 PM	98.017	98.017	97.93	97.94	7763
3/21/2016	12:12 PM	98.14	98.14	98.04	98.07	6968
3/21/2016	12:13 PM	98	98.08	98	98.08	1800
3/21/2016	12:14 PM	98.03	98.09	98.03	98.04	3557
3/21/2016	12:15 PM	97.98	98	97.962	97.962	6100
3/21/2016	12:16 PM	98.08	98.08	98.08	98.08	700
3/21/2016	12:17 PM	98	98.08	98	98.02	3800
3/21/2016	12:18 PM	97.82	98.01	97.82	98.0087	6200
3/21/2016	12:19 PM	97.87	97.88	97.78	97.8	2700
3/21/2016	12:20 PM	97.91	97.91	97.8731	97.8731	2700
3/21/2016	12:21 PM	97.9014	97.92	97.89	97.92	2100
3/21/2016	12:22 PM	97.93	97.94	97.93	97.9343	900
3/21/2016	12:23 PM	97.94	97.94	97.9	97.9	800
3/21/2016	12:24 PM	97.9	97.9	97.9	97.9	100
3/21/2016	12:25 PM	97.8101	97.88	97.8	97.88	1400
3/21/2016	12:26 PM	97.6666	97.83	97.66	97.83	15441
3/21/2016	12:27 PM	97.68	97.6923	97.68	97.6923	550
3/21/2016	12:28 PM	97.7594	97.7594	97.7594	97.7594	400
3/21/2016	12:29 PM	97.86	97.86	97.8	97.8	5340
3/21/2016	12:30 PM	97.92	97.92	97.82	97.84	3100
3/21/2016	12:31 PM	97.94	97.957	97.9	97.9	2400
3/21/2016	12:32 PM	97.92	97.94	97.91	97.94	1869
3/21/2016	12:33 PM	97.93	97.93	97.93	97.93	100
3/21/2016	12:34 PM	97.9343	97.9343	97.9343	97.9343	280
3/21/2016	12:35 PM	97.93	97.96	97.93	97.96	300
3/21/2016	12:36 PM	98.01	98.05	98	98.01	2836
3/21/2016	12:37 PM	98.1099	98.11	97.9901	97.9901	5326
3/21/2016	12:38 PM	98.09	98.12	98.07	98.07	3289
3/21/2016	12:39 PM	98.04	98.0949	98.04	98.0949	1100
3/21/2016	12:40 PM	98.1399	98.18	98.11	98.11	3230
3/21/2016	12:41 PM	97.91	98.1199	97.85	98.11	8850
3/21/2016	12:42 PM	97.74	97.88	97.66	97.88	12605
3/21/2016	12:43 PM	97.73	97.76	97.67	97.73	9560
3/21/2016	12:44 PM	97.6801	97.75	97.6801	97.75	1770
3/21/2016	12:45 PM	97.74	97.8	97.74	97.786	12222
3/21/2016	12:46 PM	97.78	97.8051	97.76	97.78	1000
3/21/2016	12:47 PM	97.81	97.85	97.8	97.8	746
3/21/2016	12:48 PM	97.78	97.8	97.78	97.78	2000
3/21/2016	12:49 PM	97.76	97.76	97.76	97.76	100
3/21/2016	12:50 PM	97.85	97.85	97.76	97.76	4012
3/21/2016	12:51 PM	97.86	97.91	97.83	97.83	2619
3/21/2016	12:52 PM	97.95	97.957	97.9	97.9	3100
3/21/2016	12:53 PM	97.86	97.9696	97.86	97.9	1450
3/21/2016	12:54 PM	97.8651	97.8651	97.78	97.83	5275
3/21/2016	12:55 PM	97.8	97.84	97.77	97.84	600
3/21/2016	12:56 PM	97.977	97.98	97.838	97.86	3196
3/21/2016	12:57 PM	97.92	97.97	97.89	97.93	2904
3/21/2016	12:58 PM	97.97	98.08	97.96	97.99	11656
3/21/2016	12:59 PM	98.0106	98.02	97.98	97.98	5500
3/21/2016	1:00 PM	98.06	98.06	98.02	98.02	12000
3/21/2016	1:01 PM	98.054	98.08	98	98	5040
3/21/2016	1:02 PM	98.05	98.05	97.99	97.99	1500
3/21/2016	1:03 PM	98.12	98.12	98.08	98.08	3872
3/21/2016	1:04 PM	98.07	98.1299	98.0543	98.1299	1300
3/21/2016	1:05 PM	98.16	98.16	98.14	98.14	1228
3/21/2016	1:06 PM	98.12	98.124	98.032	98.124	2450
3/21/2016	1:07 PM	98	98.12	98	98.12	500
3/21/2016	1:08 PM	97.93	97.9501	97.91	97.9501	1250
3/21/2016	1:09 PM	97.962	98.05	97.86	97.86	6763
3/21/2016	1:10 PM	97.98	98.03	97.96	98	6925
3/21/2016	1:11 PM	97.92	98.03	97.92	98.03	200
3/21/2016	1:12 PM	98.0601	98.0601	97.9652	97.97	1900
3/21/2016	1:13 PM	98.1434	98.1434	98.11	98.11	6846
3/21/2016	1:14 PM	98.07	98.08	98.07	98.08	300
3/21/2016	1:15 PM	98.1185	98.12	98.07	98.08	1900
3/21/2016	1:16 PM	98.13	98.13	98.13	98.13	700
3/21/2016	1:17 PM	98.0905	98.0905	98.04	98.04	4148
3/21/2016	1:18 PM	98.1201	98.15	98.1179	98.14	4149
3/21/2016	1:19 PM	98.34	98.3599	98.13	98.14	7613
3/21/2016	1:20 PM	98.4	98.44	98.38	98.4	6578
3/21/2016	1:21 PM	98.33	98.42	98.33	98.42	10429
3/21/2016	1:22 PM	98.353	98.376	98.353	98.376	1100
3/21/2016	1:23 PM	98.4	98.4	98.3658	98.3947	1764
3/21/2016	1:24 PM	98.45	98.45	98.4	98.42	2038
3/21/2016	1:25 PM	98.44	98.44	98.393	98.41	2050
3/21/2016	1:26 PM	98.4074	98.4074	98.35	98.4	2627
3/21/2016	1:27 PM	98.5348	98.57	98.42	98.42	14630
3/21/2016	1:28 PM	98.5878	98.63	98.55	98.566	9632
3/21/2016	1:29 PM	98.5599	98.61	98.512	98.6	8591
3/21/2016	1:30 PM	98.72	98.76	98.53	98.5496	14829
3/21/2016	1:31 PM	98.64	98.784	98.6063	98.784	2240
3/21/2016	1:32 PM	98.57	98.6201	98.5428	98.6201	2481
3/21/2016	1:33 PM	98.45	98.58	98.45	98.58	8300
3/21/2016	1:34 PM	98.5227	98.5227	98.4201	98.47	3010
3/21/2016	1:35 PM	98.4045	98.5	98.4045	98.5	4801
3/21/2016	1:36 PM	98.47	98.47	98.47	98.47	200
3/21/2016	1:37 PM	98.352	98.38	98.35	98.38	600
3/21/2016	1:38 PM	98.4	98.45	98.37	98.38	1000
3/21/2016	1:39 PM	98.47	98.5	98.44	98.44	3649
3/21/2016	1:40 PM	98.5006	98.54	98.452	98.452	5900
3/21/2016	1:41 PM	98.47	98.48	98.392	98.48	7000
3/21/2016	1:42 PM	98.4818	98.4818	98.46	98.48	800
3/21/2016	1:43 PM	98.3378	98.4	98.3378	98.4	4700
3/21/2016	1:44 PM	98.2961	98.36	98.28	98.36	15170
3/21/2016	1:45 PM	98.446	98.45	98.281	98.31	7600
3/21/2016	1:46 PM	98.3405	98.38	98.3301	98.38	4800
3/21/2016	1:47 PM	98.21	98.32	98.2	98.32	7566
3/21/2016	1:48 PM	98.3398	98.36	98.2636	98.2636	4200
3/21/2016	1:49 PM	98.11	98.29	98.11	98.29	7350
3/21/2016	1:50 PM	98.2	98.2	98.137	98.1397	3484
3/21/2016	1:51 PM	98.23	98.23	98.19	98.19	200
3/21/2016	1:52 PM	98.142	98.24	98.1	98.21	4511
3/21/2016	1:53 PM	98.2	98.2	98.14	98.16	4001
3/21/2016	1:54 PM	98.16	98.2678	98.16	98.2678	1000
3/21/2016	1:55 PM	98.33	98.33	98.25	98.25	4435
3/21/2016	1:56 PM	98.18	98.21	98.18	98.21	200
3/21/2016	1:57 PM	98.28	98.28	98.27	98.27	700
3/21/2016	1:58 PM	98.2755	98.2755	98.26	98.27	1850
3/21/2016	1:59 PM	98.4399	98.4399	98.37	98.4	6330
3/21/2016	2:00 PM	98.38	98.44	98.38	98.41	3035
3/21/2016	2:01 PM	98.33	98.478	98.33	98.46	4400
3/21/2016	2:02 PM	98.5	98.5	98.38	98.43	6420
3/21/2016	2:03 PM	98.44	98.51	98.44	98.51	5131
3/21/2016	2:04 PM	98.3	98.47	98.3	98.4678	800
3/21/2016	2:05 PM	98.18	98.27	98.18	98.27	1600
3/21/2016	2:06 PM	98.2003	98.26	98.143	98.25	1703
3/21/2016	2:07 PM	98.3	98.3	98.19	98.2478	1700
3/21/2016	2:08 PM	98.15	98.24	98.15	98.22	4030
3/21/2016	2:09 PM	98.16	98.3	98.16	98.25	1300
3/21/2016	2:10 PM	98.29	98.29	98.27	98.27	906
3/21/2016	2:11 PM	98.39	98.39	98.3	98.3	930
3/21/2016	2:12 PM	98.5199	98.54	98.397	98.427	2400
3/21/2016	2:13 PM	98.5604	98.5979	98.48	98.48	5569
3/21/2016	2:14 PM	98.5117	98.6	98.5	98.6	3969
3/21/2016	2:15 PM	98.47	98.47	98.47	98.47	400
3/21/2016	2:16 PM	98.62	98.6611	98.5	98.5	6450
3/21/2016	2:17 PM	98.7	98.7	98.6	98.6	12125
3/21/2016	2:18 PM	98.7897	98.81	98.6801	98.6801	15203
3/21/2016	2:19 PM	98.79	98.86	98.79	98.83	7639
3/21/2016	2:20 PM	98.839	98.87	98.77	98.87	16690
3/21/2016	2:21 PM	98.85	98.85	98.7901	98.81	7051
3/21/2016	2:22 PM	98.71	98.85	98.71	98.85	3000
3/21/2016	2:23 PM	98.73	98.73	98.7	98.71	1190
3/21/2016	2:24 PM	98.83	98.85	98.69	98.69	3140
3/21/2016	2:25 PM	98.85	98.95	98.8	98.81	10740
3/21/2016	2:26 PM	98.8101	98.8335	98.804	98.82	2200
3/21/2016	2:27 PM	98.743	98.832	98.72	98.832	7783
3/21/2016	2:28 PM	98.8	98.8	98.73	98.79	8409
3/21/2016	2:29 PM	98.8	98.85	98.78	98.78	2040
3/21/2016	2:30 PM	98.8689	98.8718	98.8057	98.8152	6940
3/21/2016	2:31 PM	98.9342	98.9342	98.85	98.8899	18303
3/21/2016	2:32 PM	98.85	98.9724	98.8	98.97	26730
3/21/2016	2:33 PM	98.816	98.8695	98.79	98.8458	22539
3/21/2016	2:34 PM	98.87	98.9	98.82	98.86	14498
3/21/2016	2:35 PM	98.78	98.85	98.76	98.85	39120
3/21/2016	2:36 PM	98.82	98.83	98.78	98.79	6097
3/21/2016	2:37 PM	98.55	98.82	98.55	98.82	22372
3/21/2016	2:38 PM	98.71	98.71	98.59	98.59	8700
3/21/2016	2:39 PM	98.83	98.83	98.71	98.71	9400
3/21/2016	2:40 PM	98.96	98.96	98.83	98.83	3716
3/21/2016	2:41 PM	98.89	98.99	98.85	98.962	6812
3/21/2016	2:42 PM	98.96	98.98	98.93	98.93	19947
3/21/2016	2:43 PM	98.956	98.97	98.94	98.96	1700
3/21/2016	2:44 PM	98.83	99.05	98.83	98.99	17605
3/21/2016	2:45 PM	98.9	98.9	98.9	98.9	400
3/21/2016	2:46 PM	98.91	99	98.89	99	1800
3/21/2016	2:47 PM	98.867	98.87	98.85	98.87	2451
3/21/2016	2:48 PM	98.62	98.81	98.62	98.81	12249
3/21/2016	2:49 PM	98.6803	98.7	98.65	98.65	2000
3/21/2016	2:50 PM	98.736	98.7499	98.66	98.6899	3022
3/21/2016	2:51 PM	98.81	98.89	98.72	98.72	5864
3/21/2016	2:52 PM	98.75	98.8	98.75	98.8	700
3/21/2016	2:53 PM	98.63	98.68	98.61	98.68	9700
3/21/2016	2:54 PM	98.75	98.75	98.69	98.7099	5020
3/21/2016	2:55 PM	98.74	98.75	98.74	98.75	1000
3/21/2016	2:56 PM	98.74	98.85	98.74	98.8	5925
3/21/2016	2:57 PM	98.8	98.84	98.77	98.77	3208
3/21/2016	2:59 PM	98.88	98.88	98.84	98.84	2462
3/21/2016	3:00 PM	98.89	98.9099	98.86	98.9099	6599
3/21/2016	3:01 PM	98.7601	98.88	98.7601	98.88	1759
3/21/2016	3:02 PM	98.75	98.7877	98.69	98.7877	1013
3/21/2016	3:03 PM	98.63	98.69	98.62	98.69	5600
3/21/2016	3:04 PM	98.6872	98.6879	98.67	98.67	900
3/21/2016	3:05 PM	98.632	98.7499	98.632	98.7499	2300
3/21/2016	3:06 PM	98.68	98.68	98.64	98.66	400
3/21/2016	3:07 PM	98.71	98.73	98.65	98.7	4100
3/21/2016	3:08 PM	98.6789	98.68	98.59	98.64	3400
3/21/2016	3:09 PM	98.74	98.77	98.66	98.66	700
3/21/2016	3:10 PM	98.75	98.77	98.74	98.74	600
3/21/2016	3:11 PM	98.76	98.77	98.76	98.76	400
3/21/2016	3:12 PM	98.75	98.75	98.7	98.7	3700
3/21/2016	3:13 PM	98.693	98.76	98.691	98.7456	2163
3/21/2016	3:14 PM	98.74	98.78	98.67	98.67	3900
3/21/2016	3:15 PM	98.7189	98.74	98.71	98.71	1100
3/21/2016	3:16 PM	98.69	98.77	98.69	98.74	9570
3/21/2016	3:17 PM	98.67	98.75	98.67	98.69	2364
3/21/2016	3:18 PM	98.6	98.64	98.58	98.64	10536
3/21/2016	3:19 PM	98.62	98.62	98.57	98.61	5202
3/21/2016	3:20 PM	98.61	98.6599	98.57	98.59	3320
3/21/2016	3:21 PM	98.65	98.65	98.602	98.61	1150
3/21/2016	3:22 PM	98.65	98.6686	98.59	98.661	2225
3/21/2016	3:23 PM	98.69	98.71	98.67	98.68	900
3/21/2016	3:24 PM	98.632	98.66	98.61	98.66	3270
3/21/2016	3:25 PM	98.62	98.64	98.62	98.64	200
3/21/2016	3:26 PM	98.62	98.71	98.61	98.67	4600
3/21/2016	3:27 PM	98.62	98.64	98.5942	98.6101	2987
3/21/2016	3:28 PM	98.79	98.8	98.64	98.65	20184
3/21/2016	3:29 PM	98.74	98.7899	98.74	98.7899	1500
3/21/2016	3:30 PM	98.62	98.7	98.6	98.7	5056
3/21/2016	3:31 PM	98.1	98.6222	98.1	98.6222	32485
3/21/2016	3:32 PM	98.22	98.29	98.13	98.13	9650
3/21/2016	3:33 PM	98.34	98.34	98.26	98.28	3475
3/21/2016	3:34 PM	98.3	98.36	98.25	98.34	5300
3/21/2016	3:35 PM	98.3	98.3	98.2	98.25	4999
3/21/2016	3:36 PM	98.22	98.31	98.22	98.3	2835
3/21/2016	3:37 PM	98.26	98.2906	98.18	98.25	18044
3/21/2016	3:38 PM	98.31	98.4	98.28	98.3	14800
3/21/2016	3:39 PM	98.19	98.32	98.19	98.29	4900
3/21/2016	3:40 PM	98.23	98.24	98.19	98.212	7634
3/21/2016	3:41 PM	98.15	98.27	98.1	98.22	13970
3/21/2016	3:42 PM	98.3	98.34	98.19	98.19	9994
3/21/2016	3:43 PM	98.42	98.4299	98.2999	98.3	19161
3/21/2016	3:44 PM	98.33	98.41	98.28	98.41	5408
3/21/2016	3:45 PM	98.2499	98.35	98.23	98.34	2521
3/21/2016	3:46 PM	98.322	98.35	98.25	98.27	5905
3/21/2016	3:47 PM	98.33	98.3699	98.29	98.3	6788
3/21/2016	3:48 PM	98.39	98.41	98.28	98.35	4125
3/21/2016	3:49 PM	98.36	98.4399	98.33	98.38	6814
3/21/2016	3:50 PM	98.49	98.49	98.37	98.37	3483
3/21/2016	3:51 PM	98.58	98.58	98.46	98.49	13030
3/21/2016	3:52 PM	98.622	98.68	98.56	98.56	14475
3/21/2016	3:53 PM	98.604	98.68	98.59	98.641	5563
3/21/2016	3:54 PM	98.4599	98.599	98.43	98.59	5318
3/21/2016	3:55 PM	98.52	98.52	98.43	98.43	5702
3/21/2016	3:56 PM	98.7	98.72	98.581	98.581	21332
3/21/2016	3:57 PM	98.71	98.7297	98.63	98.66	11428
3/21/2016	3:58 PM	98.71	98.75	98.63	98.71	11721
3/21/2016	3:59 PM	98.73	98.76	98.69	98.7599	23007
3/21/2016	4:00 PM	98.72	98.8404	98.72	98.725	60075
3/22/2016	9:31 AM	97.193	97.3	97.0511	97.06	12177
3/22/2016	9:32 AM	97.1591	97.289	97.086	97.13	9000
3/22/2016	9:33 AM	97.236	97.33	97.15	97.27	16714
3/22/2016	9:34 AM	97.47	97.51	97.15	97.165	44356
3/22/2016	9:35 AM	97.43	97.59	97.38	97.4648	9567
3/22/2016	9:36 AM	97.508	97.67	97.4799	97.48	19507
3/22/2016	9:37 AM	97.78	97.83	97.5318	97.5318	20561
3/22/2016	9:38 AM	97.8999	97.8999	97.7	97.7884	17900
3/22/2016	9:39 AM	97.8014	97.88	97.74	97.88	17055
3/22/2016	9:40 AM	97.81	97.8411	97.73	97.81	13619
3/22/2016	9:41 AM	97.7	97.89	97.7	97.82	5349
3/22/2016	9:42 AM	97.48	97.71	97.4694	97.71	16711
3/22/2016	9:43 AM	97.714	97.8399	97.4805	97.51	8945
3/22/2016	9:44 AM	97.8201	97.89	97.8201	97.84	5415
3/22/2016	9:45 AM	98.041	98.07	97.82	97.854	15434
3/22/2016	9:46 AM	97.79	98.0564	97.79	98.0564	16250
3/22/2016	9:47 AM	97.6566	97.8	97.53	97.77	23662
3/22/2016	9:48 AM	97.71	97.72	97.58	97.7	8701
3/22/2016	9:49 AM	97.8665	97.8665	97.69	97.69	2951
3/22/2016	9:50 AM	97.67	97.9	97.66	97.86	4763
3/22/2016	9:51 AM	97.65	97.75	97.56	97.63	8837
3/22/2016	9:52 AM	97.66	97.71	97.54	97.71	8845
3/22/2016	9:53 AM	97.84	97.8656	97.5917	97.66	10150
3/22/2016	9:54 AM	98.034	98.19	97.98	97.98	22291
3/22/2016	9:55 AM	98.1099	98.12	97.986	98	12189
3/22/2016	9:56 AM	98.4548	98.46	98.13	98.13	24445
3/22/2016	9:57 AM	98.59	98.5927	98.4	98.4	10896
3/22/2016	9:58 AM	98.47	98.63	98.47	98.62	29760
3/22/2016	9:59 AM	98.54	98.64	98.43	98.45	13033
3/22/2016	10:00 AM	98.4696	98.7	98.4696	98.62	22245
3/22/2016	10:01 AM	98.54	98.57	98.46	98.49	6539
3/22/2016	10:02 AM	98.5	98.5395	98.48	98.48	5386
3/22/2016	10:03 AM	98.69	98.7	98.5201	98.555	15080
3/22/2016	10:04 AM	98.461	98.7	98.3752	98.7	16450
3/22/2016	10:05 AM	98.519	98.54	98.462	98.53	5113
3/22/2016	10:06 AM	98.57	98.61	98.44	98.5052	4610
3/22/2016	10:07 AM	98.65	98.7	98.51	98.61	9805
3/22/2016	10:08 AM	98.57	98.61	98.46	98.575	7431
3/22/2016	10:09 AM	98.557	98.557	98.5	98.53	5100
3/22/2016	10:10 AM	98.2301	98.46	98.2301	98.46	3154
3/22/2016	10:11 AM	98.56	98.59	98.34	98.34	4450
3/22/2016	10:12 AM	98.66	98.66	98.5415	98.5415	2069
3/22/2016	10:13 AM	98.8035	98.85	98.72	98.72	16354
3/22/2016	10:14 AM	98.8	98.8	98.71	98.76	3755
3/22/2016	10:15 AM	98.602	98.826	98.601	98.826	6600
3/22/2016	10:16 AM	98.53	98.636	98.39	98.636	3784
3/22/2016	10:17 AM	98.56	98.6	98.5	98.51	4428
3/22/2016	10:18 AM	98.54	98.58	98.44	98.55	2575
3/22/2016	10:19 AM	98.45	98.55	98.45	98.52	4482
3/22/2016	10:20 AM	98.522	98.55	98.51	98.53	1815
3/22/2016	10:21 AM	98.5978	98.68	98.5978	98.62	4805
3/22/2016	10:22 AM	98.68	98.7	98.56	98.56	3403
3/22/2016	10:23 AM	98.67	98.77	98.65	98.6794	7300
3/22/2016	10:24 AM	98.7699	98.7699	98.6899	98.6899	4550
3/22/2016	10:25 AM	98.7013	98.727	98.6601	98.7	2000
3/22/2016	10:26 AM	98.66	98.67	98.6	98.67	2600
3/22/2016	10:27 AM	98.81	98.84	98.67	98.69	12100
3/22/2016	10:28 AM	98.75	98.8	98.7	98.8	2450
3/22/2016	10:29 AM	98.89	98.89	98.79	98.79	2217
3/22/2016	10:30 AM	98.82	98.94	98.82	98.88	16572
3/22/2016	10:31 AM	98.8894	98.9	98.8199	98.87	12314
3/22/2016	10:32 AM	98.8999	98.94	98.8695	98.8995	3835
3/22/2016	10:33 AM	98.83	98.9489	98.78	98.8988	13600
3/22/2016	10:34 AM	98.71	98.8227	98.67	98.8227	4547
3/22/2016	10:35 AM	98.75	98.75	98.68	98.68	1900
3/22/2016	10:36 AM	98.7494	98.78	98.7201	98.78	3430
3/22/2016	10:37 AM	98.81	98.82	98.79	98.81	3911
3/22/2016	10:38 AM	98.9	98.91	98.8211	98.8211	13889
3/22/2016	10:39 AM	98.98	99.0068	98.88	98.88	11426
3/22/2016	10:40 AM	99.16	99.16	98.9304	98.9304	11365
3/22/2016	10:41 AM	99.1	99.21	99.0201	99.1684	7467
3/22/2016	10:42 AM	99.04	99.1	99.04	99.09	3025
3/22/2016	10:43 AM	99.06	99.1	99.003	99.1	7610
3/22/2016	10:44 AM	99	99.0799	99	99.06	6450
3/22/2016	10:45 AM	99	99.04	99	99.03	1100
3/22/2016	10:46 AM	99.08	99.1	99.01	99.1	2530
3/22/2016	10:47 AM	99.06	99.15	99.06	99.08	3480
3/22/2016	10:48 AM	99.14	99.14	99.02	99.05	2900
3/22/2016	10:49 AM	99.132	99.17	99.12	99.16	7142
3/22/2016	10:50 AM	99.13	99.19	99.09	99.15	3218
3/22/2016	10:51 AM	99.1871	99.3	99.1871	99.2	15942
3/22/2016	10:52 AM	99.2	99.2	99.15	99.18	2250
3/22/2016	10:53 AM	99.09	99.224	99.07	99.224	4921
3/22/2016	10:54 AM	99.12	99.12	99.03	99.11	9800
3/22/2016	10:55 AM	99.0972	99.1201	99.0972	99.111	2725
3/22/2016	10:56 AM	99.033	99.18	98.93	99.1117	10930
3/22/2016	10:57 AM	99.11	99.16	99.07	99.07	2519
3/22/2016	10:58 AM	99.0888	99.2199	99.0888	99.14	1430
3/22/2016	10:59 AM	99.03	99.0805	99.02	99.06	4516
3/22/2016	11:00 AM	99.084	99.084	99.06	99.07	850
3/22/2016	11:01 AM	98.92	99.0182	98.92	98.9817	6200
3/22/2016	11:02 AM	99	99.0099	98.9	98.92	4563
3/22/2016	11:03 AM	98.93	99.0689	98.93	98.99	4050
3/22/2016	11:04 AM	99.08	99.08	98.96	98.96	6000
3/22/2016	11:05 AM	99.1028	99.12	99.05	99.05	4500
3/22/2016	11:06 AM	98.97	99.1039	98.97	99.1039	2400
3/22/2016	11:07 AM	98.97	99	98.9116	99	10621
3/22/2016	11:08 AM	99.01	99.0227	98.981	98.99	4871
3/22/2016	11:09 AM	98.97	99.03	98.9687	99	4103
3/22/2016	11:10 AM	98.954	99.05	98.954	99.02	6575
3/22/2016	11:11 AM	99.09	99.09	98.9933	98.9933	2900
3/22/2016	11:12 AM	99.11	99.11	99.06	99.07	700
3/22/2016	11:13 AM	99.13	99.157	99.04	99.13	9870
3/22/2016	11:14 AM	99.109	99.14	99.0743	99.0743	7950
3/22/2016	11:15 AM	99.16	99.16	99.06	99.0867	1400
3/22/2016	11:16 AM	99.2826	99.32	99.16	99.17	7371
3/22/2016	11:17 AM	99.35	99.35	99.2801	99.29	6733
3/22/2016	11:18 AM	99.4399	99.4399	99.33	99.35	10686
3/22/2016	11:19 AM	99.5	99.5	99.4305	99.4305	3583
3/22/2016	11:20 AM	99.409	99.48	99.38	99.4591	3972
3/22/2016	11:21 AM	99.31	99.45	99.3	99.45	4500
3/22/2016	11:22 AM	99.4	99.4	99.36	99.371	1770
3/22/2016	11:23 AM	99.5	99.5	99.37	99.4	2200
3/22/2016	11:24 AM	99.44	99.5	99.43	99.5	2700
3/22/2016	11:25 AM	99.35	99.456	99.309	99.456	3700
3/22/2016	11:26 AM	99.2602	99.33	99.23	99.33	2345
3/22/2016	11:27 AM	99.24	99.28	99.1601	99.25	11274
3/22/2016	11:28 AM	99.32	99.32	99.208	99.208	1835
3/22/2016	11:29 AM	99.3789	99.38	99.32	99.32	4810
3/22/2016	11:30 AM	99.33	99.41	99.33	99.383	683
3/22/2016	11:31 AM	99.36	99.38	99.36	99.3723	6825
3/22/2016	11:32 AM	99.18	99.366	99.18	99.366	2491
3/22/2016	11:33 AM	99.1294	99.18	99.034	99.18	5865
3/22/2016	11:34 AM	99.08	99.1471	99.07	99.1471	2206
3/22/2016	11:35 AM	99.02	99.0584	99.02	99.0301	901
3/22/2016	11:36 AM	99.08	99.0953	99.03	99.05	3275
3/22/2016	11:37 AM	99.06	99.11	99.06	99.11	300
3/22/2016	11:38 AM	99.12	99.139	99.12	99.1284	2200
3/22/2016	11:39 AM	99.0815	99.12	99.07	99.12	2000
3/22/2016	11:40 AM	99.02	99.09	99.01	99.09	1900
3/22/2016	11:41 AM	99.14	99.14	99	99.01	8291
3/22/2016	11:42 AM	99.08	99.12	99.06	99.06	2500
3/22/2016	11:43 AM	99.16	99.17	99.15	99.15	600
3/22/2016	11:44 AM	99.22	99.22	99.19	99.19	3375
3/22/2016	11:45 AM	99.292	99.292	99.231	99.231	2823
3/22/2016	11:46 AM	99.33	99.38	99.29	99.31	4233
3/22/2016	11:47 AM	99.3695	99.41	99.36	99.36	3200
3/22/2016	11:48 AM	99.26	99.3699	99.26	99.36	2738
3/22/2016	11:49 AM	99.22	99.23	99.22	99.23	300
3/22/2016	11:50 AM	99.1799	99.18	99.12	99.18	3900
3/22/2016	11:51 AM	99.17	99.22	99.14	99.14	1445
3/22/2016	11:52 AM	99.15	99.21	99.15	99.21	1700
3/22/2016	11:53 AM	99.2	99.2	99.13	99.17	832
3/22/2016	11:54 AM	99.16	99.2	99.1301	99.2	1300
3/22/2016	11:55 AM	98.92	99.0911	98.92	99.09	10734
3/22/2016	11:56 AM	98.9446	98.9446	98.89	98.921	4896
3/22/2016	11:57 AM	98.76	98.9	98.76	98.88	14646
3/22/2016	11:58 AM	98.78	98.823	98.78	98.78	2118
3/22/2016	11:59 AM	98.8	98.8001	98.75	98.79	7289
3/22/2016	12:00 PM	98.81	98.822	98.7952	98.822	2188
3/22/2016	12:01 PM	98.85	98.89	98.84	98.8414	4100
3/22/2016	12:02 PM	98.9	98.96	98.85	98.87	6200
3/22/2016	12:03 PM	98.87	98.92	98.87	98.9099	1800
3/22/2016	12:04 PM	98.77	98.9	98.75	98.9	4936
3/22/2016	12:05 PM	98.78	98.838	98.78	98.81	1400
3/22/2016	12:06 PM	98.88	98.91	98.85	98.91	1473
3/22/2016	12:07 PM	98.905	98.96	98.87	98.95	16656
3/22/2016	12:08 PM	98.94	98.94	98.89	98.9	2100
3/22/2016	12:09 PM	98.94	98.97	98.9311	98.9311	3300
3/22/2016	12:10 PM	98.96	98.96	98.89	98.91	5749
3/22/2016	12:11 PM	98.95	98.98	98.91	98.96	4896
3/22/2016	12:12 PM	98.8534	98.95	98.85	98.95	5500
3/22/2016	12:13 PM	98.9203	98.94	98.87	98.94	2400
3/22/2016	12:15 PM	98.85	98.86	98.85	98.86	300
3/22/2016	12:16 PM	98.93	98.94	98.8	98.83	3090
3/22/2016	12:17 PM	98.893	98.99	98.893	98.97	1200
3/22/2016	12:18 PM	98.91	98.9996	98.91	98.9426	1261
3/22/2016	12:19 PM	98.94	99.01	98.94	98.96	8273
3/22/2016	12:20 PM	98.9099	98.95	98.9	98.9452	3497
3/22/2016	12:21 PM	98.91	98.91	98.86	98.88	1000
3/22/2016	12:22 PM	99	99	98.96	98.96	2100
3/22/2016	12:23 PM	99.03	99.09	99.01	99.03	4610
3/22/2016	12:24 PM	98.97	99	98.94	99	1600
3/22/2016	12:25 PM	98.96	98.9858	98.96	98.975	1850
3/22/2016	12:26 PM	99.0399	99.0399	99	99	1300
3/22/2016	12:27 PM	98.98	98.9901	98.98	98.9901	1300
3/22/2016	12:28 PM	99.1011	99.1011	98.97	99.01	6280
3/22/2016	12:29 PM	99.17	99.2	99.07	99.07	8725
3/22/2016	12:30 PM	99.4199	99.4889	99.174	99.21	32003
3/22/2016	12:31 PM	99.33	99.41	99.31	99.38	13050
3/22/2016	12:32 PM	99.4	99.4	99.3002	99.31	14549
3/22/2016	12:33 PM	99.29	99.39	99.25	99.39	7931
3/22/2016	12:34 PM	99.4	99.4	99.2939	99.2939	800
3/22/2016	12:35 PM	99.37	99.45	99.37	99.407	4021
3/22/2016	12:36 PM	99.27	99.37	99.27	99.3411	8400
3/22/2016	12:37 PM	99.33	99.33	99.2542	99.2542	1246
3/22/2016	12:38 PM	99.301	99.37	99.301	99.331	1400
3/22/2016	12:39 PM	99.304	99.33	99.26	99.319	3957
3/22/2016	12:40 PM	99.2972	99.2972	99.292	99.292	250
3/22/2016	12:41 PM	99.38	99.38	99.34	99.34	2200
3/22/2016	12:42 PM	99.539	99.539	99.35	99.35	4542
3/22/2016	12:43 PM	99.51	99.51	99.45	99.5027	7000
3/22/2016	12:44 PM	99.4926	99.58	99.4926	99.52	18647
3/22/2016	12:45 PM	99.57	99.6048	99.53	99.5436	4644
3/22/2016	12:46 PM	99.6	99.62	99.59	99.608	3782
3/22/2016	12:47 PM	99.61	99.61	99.55	99.608	8622
3/22/2016	12:48 PM	99.61	99.64	99.59	99.64	750
3/22/2016	12:49 PM	99.68	99.69	99.6537	99.66	21602
3/22/2016	12:50 PM	99.65	99.67	99.63	99.67	3350
3/22/2016	12:51 PM	99.63	99.65	99.624	99.624	1800
3/22/2016	12:52 PM	99.65	99.65	99.65	99.65	600
3/22/2016	12:53 PM	99.7376	99.7376	99.66	99.66	6036
3/22/2016	12:54 PM	99.7312	99.76	99.7	99.75	9568
3/22/2016	12:55 PM	99.8	99.8	99.7473	99.77	3100
3/22/2016	12:56 PM	100	100.02	99.8	99.8	64777
3/22/2016	12:57 PM	100.04	100.04	99.96	99.96	5100
3/22/2016	12:58 PM	99.997	100.06	99.99	100.06	15201
3/22/2016	12:59 PM	99.8803	99.998	99.88	99.998	11535
3/22/2016	1:00 PM	99.95	100	99.93	99.93	2500
3/22/2016	1:01 PM	99.9	99.94	99.8801	99.94	5075
3/22/2016	1:02 PM	99.87	99.93	99.8501	99.9	3137
3/22/2016	1:03 PM	99.8799	99.8799	99.84	99.85	3900
3/22/2016	1:04 PM	99.85	99.94	99.85	99.91	3700
3/22/2016	1:05 PM	99.86	99.86	99.86	99.86	100
3/22/2016	1:06 PM	99.92	99.92	99.8417	99.85	2384
3/22/2016	1:07 PM	99.85	99.872	99.85	99.87	1206
3/22/2016	1:08 PM	99.93	99.9759	99.86	99.86	3000
3/22/2016	1:09 PM	99.937	99.9673	99.92	99.94	6425
3/22/2016	1:10 PM	99.81	99.91	99.8	99.91	5385
3/22/2016	1:11 PM	99.8759	99.8759	99.809	99.809	3175
3/22/2016	1:12 PM	99.8418	99.8418	99.84	99.84	600
3/22/2016	1:13 PM	99.838	99.84	99.82	99.84	700
3/22/2016	1:14 PM	99.864	99.87	99.85	99.85	2700
3/22/2016	1:15 PM	99.85	99.9	99.85	99.9	1900
3/22/2016	1:16 PM	99.88	99.9299	99.8641	99.89	2000
3/22/2016	1:17 PM	99.82	99.8754	99.82	99.8754	2907
3/22/2016	1:18 PM	99.93	99.93	99.86	99.87	1798
3/22/2016	1:19 PM	99.96	100	99.95	99.96	4651
3/22/2016	1:20 PM	99.9827	99.9927	99.95	99.9734	3325
3/22/2016	1:21 PM	99.98	100	99.97	99.99	3481
3/22/2016	1:22 PM	99.95	99.9704	99.93	99.9537	1800
3/22/2016	1:23 PM	99.94	99.99	99.94	99.9619	7502
3/22/2016	1:24 PM	99.97	99.97	99.97	99.97	200
3/22/2016	1:25 PM	99.97	100.015	99.97	100	2900
3/22/2016	1:26 PM	100.03	100.04	99.97	100	5502
3/22/2016	1:27 PM	99.99	100.01	99.98	99.98	958
3/22/2016	1:28 PM	100.02	100.02	99.97	99.98	900
3/22/2016	1:29 PM	100.0039	100.02	99.999	100.02	3346
3/22/2016	1:30 PM	100.11	100.14	100.01	100.01	6432
3/22/2016	1:31 PM	100.06	100.13	100.06	100.127	3100
3/22/2016	1:32 PM	100.044	100.044	100.044	100.044	400
3/22/2016	1:33 PM	100.129	100.129	100.0899	100.09	4200
3/22/2016	1:34 PM	100.0905	100.15	100.0875	100.15	2069
3/22/2016	1:35 PM	100.19	100.2	100.0801	100.0801	1807
3/22/2016	1:36 PM	100.188	100.2089	100.1103	100.202	1852
3/22/2016	1:37 PM	100.24	100.35	100.16	100.1732	25027
3/22/2016	1:38 PM	100.2073	100.27	100.198	100.23	3178
3/22/2016	1:39 PM	100.2027	100.2027	100.19	100.19	1550
3/22/2016	1:40 PM	100.22	100.22	100.16	100.2095	7194
3/22/2016	1:41 PM	100.12	100.238	100.12	100.1914	10174
3/22/2016	1:42 PM	100.0112	100.13	100	100.11	18601
3/22/2016	1:43 PM	100.07	100.0763	100	100.0112	5600
3/22/2016	1:44 PM	99.92	100.043	99.92	100.03	10221
3/22/2016	1:45 PM	99.932	99.9423	99.924	99.924	3743
3/22/2016	1:46 PM	100	100	99.92	99.93	3669
3/22/2016	1:47 PM	100.06	100.06	100.01	100.01	900
3/22/2016	1:48 PM	100.01	100.01	100	100	600
3/22/2016	1:49 PM	100.0605	100.0605	100.02	100.0353	3350
3/22/2016	1:50 PM	100.136	100.136	100.07	100.07	10985
3/22/2016	1:51 PM	100.11	100.15	100.1	100.14	3503
3/22/2016	1:52 PM	100.08	100.1281	100.08	100.1281	4691
3/22/2016	1:53 PM	100.09	100.09	100.09	100.09	500
3/22/2016	1:54 PM	100.1	100.1	100.065	100.07	2525
3/22/2016	1:55 PM	100.082	100.1	100.0812	100.0812	485
3/22/2016	1:56 PM	100.16	100.16	100.13	100.14	1675
3/22/2016	1:57 PM	100.14	100.14	100.12	100.12	1425
3/22/2016	1:58 PM	100.16	100.1792	100.1395	100.1395	1800
3/22/2016	1:59 PM	99.96	100.1	99.96	100.08	3300
3/22/2016	2:00 PM	100	100.01	99.93	99.99	3319
3/22/2016	2:01 PM	100.001	100.0299	99.9815	100	3032
3/22/2016	2:02 PM	100.03	100.03	100.01	100.02	1500
3/22/2016	2:03 PM	100.02	100.1	100.02	100.05	3000
3/22/2016	2:04 PM	100.09	100.14	100.046	100.046	7583
3/22/2016	2:05 PM	100.15	100.15	100.1001	100.1001	1000
3/22/2016	2:06 PM	100.17	100.2	100.16	100.186	6065
3/22/2016	2:07 PM	100.14	100.19	100.1	100.19	4604
3/22/2016	2:08 PM	100.1327	100.17	100.13	100.17	1870
3/22/2016	2:09 PM	100.08	100.14	100.06	100.1139	13018
3/22/2016	2:10 PM	99.99	100.13	99.99	100.13	5399
3/22/2016	2:11 PM	100.06	100.0999	100.0001	100.0001	3900
3/22/2016	2:12 PM	100.0914	100.1	100.053	100.06	2898
3/22/2016	2:13 PM	100.1	100.11	100.03	100.08	5600
3/22/2016	2:14 PM	100.067	100.0763	100.05	100.07	1063
3/22/2016	2:15 PM	100.11	100.11	100.06	100.07	6955
3/22/2016	2:16 PM	100.1501	100.1753	100.12	100.12	4179
3/22/2016	2:17 PM	99.83	100.17	99.8	100.17	35400
3/22/2016	2:18 PM	99.93	99.93	99.83	99.84	9578
3/22/2016	2:19 PM	99.93	99.93	99.884	99.89	17000
3/22/2016	2:20 PM	99.98	100	99.92	99.93	7630
3/22/2016	2:21 PM	99.96	100	99.96	99.9912	3601
3/22/2016	2:22 PM	99.91	99.9658	99.88	99.9658	1937
3/22/2016	2:23 PM	99.88	99.91	99.88	99.9	1400
3/22/2016	2:24 PM	99.8312	99.86	99.81	99.86	1600
3/22/2016	2:25 PM	99.96	99.96	99.869	99.869	1900
3/22/2016	2:26 PM	100.04	100.07	99.96	99.96	2200
3/22/2016	2:27 PM	100.1399	100.1399	100.0801	100.0801	2370
3/22/2016	2:28 PM	100.11	100.2	100.11	100.1138	7000
3/22/2016	2:29 PM	100.1	100.11	100.09	100.11	600
3/22/2016	2:30 PM	100.04	100.08	100.04	100.08	1000
3/22/2016	2:31 PM	100.13	100.13	100.06	100.06	3400
3/22/2016	2:32 PM	100.22	100.25	100.137	100.137	6510
3/22/2016	2:33 PM	100.287	100.287	100.18	100.19	8700
3/22/2016	2:34 PM	100.1947	100.3	100.19	100.3	15684
3/22/2016	2:35 PM	100.26	100.27	100.19	100.19	4100
3/22/2016	2:36 PM	100.15	100.27	100.15	100.27	2150
3/22/2016	2:37 PM	100.18	100.19	100.11	100.11	2770
3/22/2016	2:38 PM	100.22	100.22	100.15	100.16	2901
3/22/2016	2:39 PM	100.28	100.28	100.2004	100.21	1960
3/22/2016	2:40 PM	100.339	100.339	100.26	100.2963	3350
3/22/2016	2:41 PM	100.28	100.35	100.2538	100.35	2500
3/22/2016	2:42 PM	100.283	100.283	100.283	100.283	500
3/22/2016	2:43 PM	100.18	100.2201	100.16	100.2201	5613
3/22/2016	2:44 PM	100.11	100.21	100.0801	100.21	3100
3/22/2016	2:45 PM	100.139	100.139	100.1	100.12	1100
3/22/2016	2:46 PM	100.15	100.15	100.12	100.12	2207
3/22/2016	2:47 PM	100.05	100.1414	100.05	100.1414	1150
3/22/2016	2:48 PM	100.09	100.09	100.062	100.09	2970
3/22/2016	2:49 PM	100.109	100.12	100.09	100.12	1508
3/22/2016	2:50 PM	100.13	100.13	100.08	100.08	800
3/22/2016	2:51 PM	100.112	100.2	100.112	100.15	1700
3/22/2016	2:52 PM	99.98	100.1	99.98	100.1	6641
3/22/2016	2:53 PM	100.05	100.05	99.9601	99.9601	10100
3/22/2016	2:54 PM	99.9804	100.0501	99.9112	100.0501	4210
3/22/2016	2:55 PM	100.01	100.01	99.9601	99.998	1900
3/22/2016	2:56 PM	100.05	100.05	100.05	100.05	400
3/22/2016	2:57 PM	99.97	100.0588	99.97	100.0588	5100
3/22/2016	2:58 PM	99.86	99.94	99.82	99.94	3516
3/22/2016	2:59 PM	99.7	99.87	99.68	99.87	17610
3/22/2016	3:00 PM	99.55	99.69	99.55	99.69	4061
3/22/2016	3:01 PM	99.55	99.61	99.49	99.54	10205
3/22/2016	3:02 PM	99.58	99.6	99.5514	99.5727	5100
3/22/2016	3:03 PM	99.65	99.65	99.58	99.58	1100
3/22/2016	3:04 PM	99.63	99.74	99.62	99.65	5649
3/22/2016	3:05 PM	99.64	99.64	99.6	99.6	1100
3/22/2016	3:06 PM	99.67	99.69	99.6101	99.65	4200
3/22/2016	3:07 PM	99.47	99.625	99.4301	99.625	6480
3/22/2016	3:08 PM	99.55	99.55	99.49	99.49	10950
3/22/2016	3:09 PM	99.57	99.57	99.5195	99.526	1500
3/22/2016	3:10 PM	99.57	99.58	99.41	99.54	7238
3/22/2016	3:11 PM	99.49	99.567	99.49	99.55	2300
3/22/2016	3:12 PM	99.6	99.62	99.55	99.58	4203
3/22/2016	3:13 PM	99.68	99.68	99.595	99.62	1000
3/22/2016	3:14 PM	99.64	99.73	99.64	99.6788	30317
3/22/2016	3:15 PM	99.58	99.64	99.56	99.64	3000
3/22/2016	3:16 PM	99.34	99.64	99.3	99.59	30006
3/22/2016	3:17 PM	99.28	99.35	99.1701	99.31	10358
3/22/2016	3:18 PM	99.19	99.2744	99.19	99.2744	6570
3/22/2016	3:19 PM	99.16	99.17	99.08	99.1211	8414
3/22/2016	3:20 PM	99.22	99.22	99.15	99.15	1875
3/22/2016	3:21 PM	99.33	99.33	99.22	99.22	13829
3/22/2016	3:22 PM	99.31	99.39	99.31	99.3876	8220
3/22/2016	3:23 PM	99.37	99.39	99.31	99.3374	12050
3/22/2016	3:24 PM	99.39	99.47	99.39	99.39	1850
3/22/2016	3:25 PM	99.42	99.437	99.37	99.37	5827
3/22/2016	3:26 PM	99.41	99.49	99.41	99.49	2074
3/22/2016	3:27 PM	99.37	99.41	99.33	99.41	3735
3/22/2016	3:28 PM	99.5	99.5	99.284	99.3559	5749
3/22/2016	3:29 PM	99.44	99.53	99.44	99.5	3104
3/22/2016	3:30 PM	99.42	99.42	99.42	99.42	300
3/22/2016	3:31 PM	99.44	99.48	99.44	99.47	4100
3/22/2016	3:32 PM	99.44	99.5025	99.44	99.5025	800
3/22/2016	3:33 PM	99.385	99.41	99.385	99.41	2106
3/22/2016	3:34 PM	99.47	99.51	99.44	99.44	2700
3/22/2016	3:35 PM	99.402	99.43	99.36	99.423	2850
3/22/2016	3:36 PM	99.36	99.4	99.31	99.4	2300
3/22/2016	3:37 PM	99.48	99.48	99.3503	99.3503	4389
3/22/2016	3:38 PM	99.59	99.61	99.52	99.52	15425
3/22/2016	3:39 PM	99.62	99.62	99.59	99.6088	580
3/22/2016	3:40 PM	99.46	99.6399	99.43	99.612	8890
3/22/2016	3:41 PM	99.42	99.55	99.38	99.49	5010
3/22/2016	3:42 PM	99.61	99.653	99.57	99.57	2100
3/22/2016	3:43 PM	99.63	99.65	99.5325	99.62	6400
3/22/2016	3:44 PM	99.73	99.75	99.62	99.62	7100
3/22/2016	3:45 PM	99.61	99.75	99.58	99.75	8260
3/22/2016	3:46 PM	99.71	99.75	99.58	99.6175	5017
3/22/2016	3:47 PM	99.63	99.63	99.63	99.63	100
3/22/2016	3:48 PM	99.54	99.61	99.53	99.61	3801
3/22/2016	3:49 PM	99.462	99.52	99.44	99.52	6241
3/22/2016	3:50 PM	99.378	99.5	99.37	99.43	7928
3/22/2016	3:51 PM	99.43	99.5	99.39	99.39	3200
3/22/2016	3:52 PM	99.42	99.545	99.42	99.53	7198
3/22/2016	3:53 PM	99.27	99.4	99.26	99.4	8333
3/22/2016	3:54 PM	99.22	99.29	99.21	99.26	17884
3/22/2016	3:55 PM	99.29	99.3	99.18	99.24	4450
3/22/2016	3:56 PM	99.38	99.41	99.28	99.3153	7912
3/22/2016	3:57 PM	99.4191	99.4191	99.36	99.36	3553
3/22/2016	3:58 PM	99.34	99.36	99.26	99.36	23476
3/22/2016	3:59 PM	99.43	99.43	99.27	99.33	14964
3/22/2016	4:00 PM	99.6	99.6	99.43	99.44	40866
3/23/2016	9:31 AM	98.87	99.16	98.83	99.06	23297
3/23/2016	9:32 AM	98.765	98.95	98.75	98.82	7516
3/23/2016	9:33 AM	98.7673	98.7927	98.57	98.7	35081
3/23/2016	9:34 AM	98.8056	98.813	98.7128	98.774	9853
3/23/2016	9:35 AM	99.0199	99.03	98.78	98.8	22697
3/23/2016	9:36 AM	99.22	99.22	98.9101	98.915	9458
3/23/2016	9:37 AM	99.2202	99.29	99.15	99.22	34897
3/23/2016	9:38 AM	99.1	99.24	99.072	99.2142	15305
3/23/2016	9:39 AM	98.79	99.04	98.75	99.04	7064
3/23/2016	9:40 AM	98.9485	99.17	98.9386	98.9469	8827
3/23/2016	9:41 AM	98.7	98.8831	98.65	98.8831	18150
3/23/2016	9:42 AM	98.59	98.71	98.51	98.7	18548
3/23/2016	9:43 AM	98.3401	98.5968	98.26	98.544	44668
3/23/2016	9:44 AM	98.48	98.5	98.28	98.3404	22351
3/23/2016	9:45 AM	98.3	98.5	98.23	98.4699	16960
3/23/2016	9:46 AM	98.548	98.57	98.36	98.36	6200
3/23/2016	9:47 AM	98.51	98.58	98.4551	98.56	18245
3/23/2016	9:48 AM	98.5	98.55	98.4202	98.5392	13075
3/23/2016	9:49 AM	98.48	98.53	98.36	98.53	12958
3/23/2016	9:50 AM	98.25	98.46	98.2245	98.45	28795
3/23/2016	9:51 AM	98.1801	98.22	98.06	98.22	12799
3/23/2016	9:52 AM	98.11	98.25	98.09	98.25	17899
3/23/2016	9:53 AM	98.37	98.37	98.09	98.1799	5221
3/23/2016	9:54 AM	98.38	98.52	98.38	98.45	6498
3/23/2016	9:55 AM	98.38	98.48	98.38	98.4005	18584
3/23/2016	9:56 AM	98.19	98.4096	98.16	98.4096	8000
3/23/2016	9:57 AM	98.3001	98.3351	98.12	98.2	3502
3/23/2016	9:58 AM	98.2599	98.4	98.2599	98.4	22411
3/23/2016	9:59 AM	98.37	98.4254	98.26	98.26	7800
3/23/2016	10:00 AM	98.33	98.33	98.25	98.33	2301
3/23/2016	10:01 AM	98.29	98.44	98.18	98.3142	18010
3/23/2016	10:02 AM	98.25	98.36	98.21	98.26	4700
3/23/2016	10:03 AM	98.5199	98.52	98.266	98.266	31900
3/23/2016	10:04 AM	98.39	98.57	98.39	98.52	18980
3/23/2016	10:05 AM	98.21	98.314	98.2	98.31	12782
3/23/2016	10:06 AM	98.0734	98.2	98.071	98.2	8425
3/23/2016	10:07 AM	98.058	98.13	97.98	98.11	25383
3/23/2016	10:08 AM	98.21	98.21	98.03	98.03	4407
3/23/2016	10:09 AM	98.06	98.2	98.03	98.2	10557
3/23/2016	10:10 AM	98.196	98.2	98.0852	98.11	8900
3/23/2016	10:11 AM	98.53	98.54	98.148	98.1705	19549
3/23/2016	10:12 AM	98.54	98.568	98.41	98.568	51019
3/23/2016	10:13 AM	98.51	98.56	98.48	98.507	8000
3/23/2016	10:14 AM	98.53	98.58	98.5073	98.5073	8550
3/23/2016	10:15 AM	98.426	98.54	98.426	98.52	15535
3/23/2016	10:16 AM	98.47	98.53	98.44	98.45	8200
3/23/2016	10:17 AM	98.501	98.59	98.4431	98.4431	9359
3/23/2016	10:18 AM	98.55	98.63	98.49	98.5	6011
3/23/2016	10:19 AM	98.44	98.57	98.44	98.51	6020
3/23/2016	10:20 AM	98.3904	98.47	98.37	98.47	3665
3/23/2016	10:21 AM	98.63	98.6699	98.41	98.41	6202
3/23/2016	10:22 AM	98.556	98.669	98.511	98.66	4871
3/23/2016	10:23 AM	98.465	98.54	98.45	98.52	8230
3/23/2016	10:24 AM	98.56	98.5601	98.56	98.5601	700
3/23/2016	10:25 AM	98.6	98.698	98.6	98.6799	4023
3/23/2016	10:26 AM	98.63	98.76	98.61	98.6289	11723
3/23/2016	10:27 AM	98.5001	98.62	98.5001	98.62	8071
3/23/2016	10:28 AM	98.5105	98.527	98.47	98.5	1724
3/23/2016	10:29 AM	98.54	98.54	98.53	98.53	775
3/23/2016	10:30 AM	98.47	98.62	98.39	98.54	15218
3/23/2016	10:31 AM	98.479	98.53	98.271	98.45	14492
3/23/2016	10:32 AM	98.77	99.04	98.42	98.42	24631
3/23/2016	10:33 AM	98.5289	98.7799	98.51	98.7799	14989
3/23/2016	10:34 AM	98.3	98.5138	98.2801	98.5	25132
3/23/2016	10:35 AM	98.2599	98.28	98.19	98.27	25121
3/23/2016	10:36 AM	98.11	98.24	98.09	98.23	21538
3/23/2016	10:37 AM	98	98.06	97.85	98.06	38422
3/23/2016	10:38 AM	98.12	98.12	98.005	98.005	2132
3/23/2016	10:39 AM	98.13	98.18	98.1	98.11	9662
3/23/2016	10:40 AM	98.12	98.189	98.08	98.189	8386
3/23/2016	10:41 AM	97.8501	98.13	97.8501	98.13	12369
3/23/2016	10:42 AM	97.99	98.01	97.8644	97.8999	22950
3/23/2016	10:43 AM	98.093	98.11	97.94	97.95	5361
3/23/2016	10:44 AM	98.3	98.33	98.01	98.11	37403
3/23/2016	10:45 AM	98.22	98.35	98.18	98.31	31845
3/23/2016	10:46 AM	98.3	98.3	98.17	98.19	4056
3/23/2016	10:47 AM	98.428	98.46	98.28	98.28	16608
3/23/2016	10:48 AM	98.38	98.5	98.38	98.44	8801
3/23/2016	10:49 AM	98.37	98.38	98.31	98.38	5050
3/23/2016	10:50 AM	98.51	98.56	98.385	98.39	8600
3/23/2016	10:51 AM	98.37	98.47	98.36	98.47	4189
3/23/2016	10:52 AM	98.3413	98.3413	98.3413	98.3413	150
3/23/2016	10:53 AM	98.1701	98.26	98.17	98.26	4010
3/23/2016	10:54 AM	98.06	98.257	98.06	98.257	5966
3/23/2016	10:55 AM	98.0908	98.12	98.09	98.12	4100
3/23/2016	10:56 AM	98.14	98.19	98.13	98.19	12400
3/23/2016	10:57 AM	98.0639	98.1887	98.0639	98.1887	3315
3/23/2016	10:58 AM	98.095	98.095	98.063	98.07	1000
3/23/2016	10:59 AM	98.05	98.08	98.02	98.07	8543
3/23/2016	11:00 AM	98.04	98.12	98.0201	98.0201	6455
3/23/2016	11:01 AM	97.7864	98.01	97.78	98.01	23818
3/23/2016	11:02 AM	97.84	97.88	97.8	97.8	6100
3/23/2016	11:03 AM	97.7301	97.8699	97.7301	97.85	6847
3/23/2016	11:04 AM	97.96	97.96	97.75	97.77	11219
3/23/2016	11:05 AM	97.8222	97.924	97.8222	97.924	3086
3/23/2016	11:06 AM	97.88	97.92	97.86	97.89	7020
3/23/2016	11:07 AM	97.9476	97.9476	97.9476	97.9476	800
3/23/2016	11:08 AM	97.9448	97.97	97.85	97.8801	5123
3/23/2016	11:09 AM	98.12	98.12	98	98	5655
3/23/2016	11:10 AM	98.22	98.28	98.15	98.1799	3599
3/23/2016	11:11 AM	98.08	98.25	98.031	98.24	9786
3/23/2016	11:12 AM	98	98.04	98	98.03	1300
3/23/2016	11:13 AM	98.11	98.11	98	98.06	2050
3/23/2016	11:14 AM	97.87	98.09	97.81	98.085	11922
3/23/2016	11:15 AM	97.83	97.99	97.83	97.9	3800
3/23/2016	11:16 AM	97.86	97.86	97.8	97.8	465
3/23/2016	11:17 AM	97.957	97.98	97.8852	97.89	5500
3/23/2016	11:18 AM	97.86	97.9	97.86	97.9	3330
3/23/2016	11:19 AM	97.8899	97.95	97.8899	97.95	1000
3/23/2016	11:20 AM	97.42	97.84	97.37	97.84	36415
3/23/2016	11:21 AM	97.458	97.6	97.42	97.42	14580
3/23/2016	11:22 AM	97.52	97.55	97.43	97.4976	10850
3/23/2016	11:23 AM	97.59	97.648	97.54	97.56	3519
3/23/2016	11:24 AM	97.7097	97.71	97.57	97.65	5652
3/23/2016	11:25 AM	97.6499	97.7252	97.6499	97.72	2800
3/23/2016	11:26 AM	97.76	97.76	97.63	97.69	5022
3/23/2016	11:27 AM	97.7956	97.7956	97.77	97.79	1808
3/23/2016	11:28 AM	97.82	97.8277	97.74	97.74	2335
3/23/2016	11:29 AM	97.57	97.83	97.57	97.83	10026
3/23/2016	11:30 AM	97.6401	97.68	97.502	97.54	4903
3/23/2016	11:31 AM	97.6814	97.7	97.56	97.58	2125
3/23/2016	11:32 AM	97.4923	97.68	97.43	97.655	21262
3/23/2016	11:33 AM	97.472	97.502	97.45	97.4964	6400
3/23/2016	11:34 AM	97.55	97.62	97.4399	97.47	7499
3/23/2016	11:35 AM	97.54	97.5876	97.5117	97.584	7192
3/23/2016	11:36 AM	97.5286	97.58	97.334	97.5399	8002
3/23/2016	11:37 AM	97.6599	97.7	97.5	97.5212	11214
3/23/2016	11:38 AM	97.63	97.69	97.62	97.672	3400
3/23/2016	11:39 AM	97.52	97.64	97.52	97.625	5117
3/23/2016	11:40 AM	97.63	97.63	97.5627	97.62	1702
3/23/2016	11:41 AM	97.5689	97.61	97.46	97.6	8759
3/23/2016	11:42 AM	97.71	97.71	97.58	97.628	8100
3/23/2016	11:43 AM	97.69	97.82	97.675	97.74	8302
3/23/2016	11:44 AM	97.59	97.72	97.59	97.69	1852
3/23/2016	11:45 AM	97.5375	97.55	97.45	97.52	11000
3/23/2016	11:46 AM	97.44	97.5	97.43	97.494	15348
3/23/2016	11:47 AM	97.41	97.52	97.39	97.466	8390
3/23/2016	11:48 AM	97.39	97.4	97.26	97.38	10089
3/23/2016	11:49 AM	97.31	97.32	97.264	97.27	2300
3/23/2016	11:50 AM	97.4156	97.439	97.32	97.33	2600
3/23/2016	11:51 AM	97.32	97.4	97.28	97.4	1300
3/23/2016	11:52 AM	97.27	97.3401	97.24	97.332	9000
3/23/2016	11:53 AM	97.277	97.31	97.16	97.2462	15999
3/23/2016	11:54 AM	97.28	97.28	97.2403	97.28	7500
3/23/2016	11:55 AM	97.36	97.388	97.25	97.25	29990
3/23/2016	11:56 AM	97.48	97.48	97.322	97.322	51966
3/23/2016	11:57 AM	97.4	97.51	97.3751	97.475	11295
3/23/2016	11:58 AM	97.4	97.43	97.33	97.42	6924
3/23/2016	11:59 AM	97.32	97.32	97.28	97.3101	4400
3/23/2016	12:00 PM	97.4301	97.4301	97.26	97.26	2120
3/23/2016	12:01 PM	97.39	97.3981	97.36	97.36	3300
3/23/2016	12:02 PM	97.46	97.46	97.34	97.34	1848
3/23/2016	12:03 PM	97.54	97.54	97.47	97.47	4500
3/23/2016	12:04 PM	97.7	97.7	97.582	97.59	4938
3/23/2016	12:05 PM	97.65	97.68	97.58	97.68	5586
3/23/2016	12:06 PM	97.62	97.72	97.615	97.69	10713
3/23/2016	12:07 PM	97.5811	97.6133	97.55	97.6133	5520
3/23/2016	12:08 PM	97.7	97.7	97.6078	97.6078	1720
3/23/2016	12:09 PM	97.6573	97.6573	97.59	97.6201	400
3/23/2016	12:10 PM	97.655	97.655	97.6	97.6299	2037
3/23/2016	12:11 PM	97.78	97.79	97.67	97.6799	3100
3/23/2016	12:12 PM	97.916	97.94	97.73	97.76	12850
3/23/2016	12:13 PM	97.8899	97.89	97.84	97.88	14954
3/23/2016	12:14 PM	97.854	97.8899	97.8529	97.8529	2215
3/23/2016	12:15 PM	97.78	97.83	97.78	97.83	450
3/23/2016	12:16 PM	97.73	97.88	97.69	97.8786	13404
3/23/2016	12:17 PM	97.69	97.85	97.69	97.75	10805
3/23/2016	12:18 PM	97.6513	97.75	97.63	97.722	3800
3/23/2016	12:19 PM	97.81	97.82	97.6436	97.6436	3761
3/23/2016	12:20 PM	97.83	97.85	97.8161	97.85	1605
3/23/2016	12:21 PM	97.91	97.91	97.897	97.9	1334
3/23/2016	12:22 PM	97.9	97.9	97.9	97.9	100
3/23/2016	12:23 PM	97.8456	97.8761	97.78	97.87	4020
3/23/2016	12:24 PM	97.85	97.94	97.85	97.93	11971
3/23/2016	12:25 PM	97.87	97.87	97.79	97.79	7850
3/23/2016	12:26 PM	97.83	97.87	97.81	97.87	1800
3/23/2016	12:27 PM	97.79	97.8382	97.78	97.8	1669
3/23/2016	12:28 PM	97.81	97.81	97.75	97.75	1560
3/23/2016	12:29 PM	97.81	97.8299	97.81	97.8105	2600
3/23/2016	12:30 PM	98	98	97.848	97.848	8620
3/23/2016	12:31 PM	98.04	98.04	97.95	97.99	9302
3/23/2016	12:32 PM	97.9701	98.0473	97.9701	98.0473	2250
3/23/2016	12:33 PM	98.1408	98.1689	97.941	97.95	14891
3/23/2016	12:34 PM	97.9979	98.1599	97.993	98.15	7480
3/23/2016	12:35 PM	97.93	98.01	97.92	98.01	5662
3/23/2016	12:36 PM	97.8504	97.97	97.8504	97.97	15045
3/23/2016	12:37 PM	97.91	97.91	97.84	97.86	8800
3/23/2016	12:38 PM	97.903	97.91	97.85	97.892	1800
3/23/2016	12:39 PM	97.93	97.97	97.93	97.94	1500
3/23/2016	12:40 PM	97.8805	97.93	97.8805	97.93	1816
3/23/2016	12:41 PM	97.86	97.86	97.85	97.85	600
3/23/2016	12:42 PM	97.95	97.979	97.92	97.92	1000
3/23/2016	12:43 PM	97.912	97.93	97.8852	97.93	4240
3/23/2016	12:44 PM	98.05	98.05	97.96	97.97	4657
3/23/2016	12:45 PM	98.05	98.05	98.023	98.023	3455
3/23/2016	12:46 PM	97.78	98.03	97.74	98.03	17941
3/23/2016	12:47 PM	97.98	97.98	97.78	97.8	6244
3/23/2016	12:48 PM	97.92	97.937	97.92	97.93	2800
3/23/2016	12:49 PM	98	98	97.9	97.9	3100
3/23/2016	12:50 PM	97.9655	97.98	97.96	97.98	2600
3/23/2016	12:51 PM	97.86	97.989	97.86	97.987	5629
3/23/2016	12:52 PM	97.89	97.93	97.85	97.854	3430
3/23/2016	12:53 PM	97.91	97.91	97.85	97.86	700
3/23/2016	12:54 PM	97.88	97.88	97.88	97.88	100
3/23/2016	12:55 PM	97.91	97.977	97.91	97.9391	2100
3/23/2016	12:56 PM	97.8218	97.908	97.8218	97.908	1500
3/23/2016	12:57 PM	97.8476	97.8476	97.8	97.8	1684
3/23/2016	12:58 PM	97.797	97.8	97.79	97.8	500
3/23/2016	12:59 PM	97.88	97.9	97.83	97.83	1700
3/23/2016	1:00 PM	97.91	97.91	97.91	97.91	500
3/23/2016	1:01 PM	97.86	97.95	97.86	97.94	6023
3/23/2016	1:02 PM	97.91	97.91	97.84	97.84	900
3/23/2016	1:03 PM	97.88	97.88	97.83	97.83	800
3/23/2016	1:04 PM	97.85	97.88	97.84	97.85	5400
3/23/2016	1:05 PM	97.87	97.891	97.87	97.891	1100
3/23/2016	1:06 PM	97.8	97.85	97.8	97.85	2500
3/23/2016	1:07 PM	97.7	97.76	97.7	97.75	4152
3/23/2016	1:08 PM	97.76	97.76	97.654	97.7	7000
3/23/2016	1:09 PM	97.83	97.83	97.77	97.77	600
3/23/2016	1:10 PM	97.82	97.82	97.82	97.82	100
3/23/2016	1:11 PM	97.908	97.908	97.87	97.87	400
3/23/2016	1:12 PM	97.98	98	97.93	97.93	3800
3/23/2016	1:13 PM	98.024	98.024	98.0053	98.0053	962
3/23/2016	1:14 PM	98.14	98.14	98.05	98.05	11086
3/23/2016	1:15 PM	98.098	98.11	98.07	98.076	8707
3/23/2016	1:16 PM	98.0604	98.12	98.06	98.1038	5035
3/23/2016	1:17 PM	98.15	98.15	98.0891	98.09	1363
3/23/2016	1:18 PM	98.2	98.2	98.11	98.11	3200
3/23/2016	1:19 PM	98.16	98.16	98.16	98.16	2000
3/23/2016	1:20 PM	98	98.07	98	98.07	2819
3/23/2016	1:21 PM	98	98	97.99	98	400
3/23/2016	1:22 PM	98.025	98.025	97.95	97.96	2801
3/23/2016	1:23 PM	97.9985	97.9985	97.9985	97.9985	600
3/23/2016	1:24 PM	98.03	98.0788	98	98	1980
3/23/2016	1:25 PM	98.0499	98.0499	98.0499	98.0499	100
3/23/2016	1:26 PM	98.012	98.03	98.0001	98.02	5045
3/23/2016	1:27 PM	97.88	97.995	97.88	97.985	2147
3/23/2016	1:28 PM	97.9501	97.9796	97.9501	97.97	400
3/23/2016	1:29 PM	98.01	98.01	97.95	97.95	400
3/23/2016	1:30 PM	98.01	98.02	97.96	97.997	5300
3/23/2016	1:31 PM	98	98.03	97.99	98.03	1000
3/23/2016	1:32 PM	98	98.1	98	98.09	800
3/23/2016	1:33 PM	97.97	98.01	97.97	97.99	700
3/23/2016	1:34 PM	97.96	97.96	97.93	97.93	700
3/23/2016	1:35 PM	97.821	97.92	97.82	97.92	1495
3/23/2016	1:36 PM	97.9	97.9	97.845	97.845	650
3/23/2016	1:37 PM	97.92	97.95	97.92	97.94	700
3/23/2016	1:38 PM	97.791	97.93	97.7801	97.93	1443
3/23/2016	1:39 PM	97.85	97.85	97.8	97.82	1000
3/23/2016	1:40 PM	97.82	97.86	97.82	97.86	300
3/23/2016	1:42 PM	97.8022	97.8022	97.8022	97.8022	100
3/23/2016	1:43 PM	97.86	97.87	97.82	97.83	1972
3/23/2016	1:44 PM	97.91	97.91	97.91	97.91	300
3/23/2016	1:45 PM	97.9145	97.9145	97.9145	97.9145	106
3/23/2016	1:46 PM	97.99	97.99	97.9101	97.9101	1400
3/23/2016	1:47 PM	97.97	98.06	97.97	98.05	1800
3/23/2016	1:48 PM	98.0397	98.0397	98.01	98.01	300
3/23/2016	1:49 PM	97.92	97.92	97.9	97.9	800
3/23/2016	1:50 PM	97.93	97.94	97.912	97.94	999
3/23/2016	1:51 PM	97.92	97.93	97.9001	97.9001	724
3/23/2016	1:52 PM	98.04	98.04	97.94	97.94	3900
3/23/2016	1:53 PM	98.06	98.06	98	98.05	3120
3/23/2016	1:54 PM	98.1101	98.1101	98.06	98.06	5000
3/23/2016	1:55 PM	98.0689	98.11	98.0689	98.11	400
3/23/2016	1:56 PM	98.08	98.08	98.01	98.02	1300
3/23/2016	1:57 PM	98.03	98.05	98	98.02	7905
3/23/2016	1:58 PM	97.962	98.08	97.962	98.04	3200
3/23/2016	2:00 PM	97.94	97.97	97.94	97.97	2400
3/23/2016	2:01 PM	97.9	97.96	97.9	97.96	1000
3/23/2016	2:02 PM	97.98	98	97.93	97.93	6237
3/23/2016	2:03 PM	98.08	98.1	98	98	8964
3/23/2016	2:04 PM	98.17	98.18	98.05	98.05	4315
3/23/2016	2:05 PM	98.102	98.16	98.102	98.15	1200
3/23/2016	2:06 PM	98.13	98.13	98.08	98.1175	2350
3/23/2016	2:07 PM	98.12	98.12	98.12	98.12	321
3/23/2016	2:08 PM	98.11	98.11	98.07	98.08	2705
3/23/2016	2:09 PM	98.22	98.23	98.1336	98.14	4839
3/23/2016	2:10 PM	98.2074	98.278	98.19	98.25	11125
3/23/2016	2:11 PM	98.12	98.1999	98.12	98.195	2710
3/23/2016	2:12 PM	98.2	98.2	98.16	98.1974	889
3/23/2016	2:13 PM	98.22	98.24	98.17	98.19	2000
3/23/2016	2:14 PM	98.17	98.26	98.12	98.26	1485
3/23/2016	2:15 PM	98.12	98.12	98.12	98.12	200
3/23/2016	2:16 PM	98.26	98.28	98.1111	98.1111	12128
3/23/2016	2:17 PM	98.34	98.35	98.28	98.29	6156
3/23/2016	2:18 PM	98.4274	98.44	98.349	98.349	7470
3/23/2016	2:19 PM	98.31	98.41	98.3	98.4	2100
3/23/2016	2:20 PM	98.27	98.31	98.25	98.31	3000
3/23/2016	2:21 PM	98.33	98.34	98.262	98.29	4665
3/23/2016	2:22 PM	98.2844	98.37	98.28	98.325	6467
3/23/2016	2:23 PM	98.1799	98.25	98.16	98.24	2897
3/23/2016	2:24 PM	98.23	98.23	98.123	98.15	1777
3/23/2016	2:25 PM	98.17	98.18	98.17	98.18	600
3/23/2016	2:26 PM	98.13	98.18	98.13	98.18	1400
3/23/2016	2:27 PM	97.91	98.1	97.91	98.1	7864
3/23/2016	2:28 PM	97.88	97.95	97.88	97.9	2000
3/23/2016	2:29 PM	97.99	97.99	97.88	97.89	500
3/23/2016	2:30 PM	97.92	97.94	97.9	97.94	3901
3/23/2016	2:31 PM	98.12	98.12	97.99	97.99	9178
3/23/2016	2:32 PM	98.14	98.15	98.1	98.12	3383
3/23/2016	2:33 PM	98.25	98.25	98.15	98.1746	3451
3/23/2016	2:34 PM	98.21	98.21	98.16	98.18	3010
3/23/2016	2:35 PM	98.12	98.16	98.11	98.16	2200
3/23/2016	2:36 PM	98.226	98.226	98.21	98.21	581
3/23/2016	2:37 PM	98.163	98.18	98.163	98.18	900
3/23/2016	2:38 PM	98.09	98.145	98.09	98.145	1162
3/23/2016	2:39 PM	97.8201	98.06	97.8201	98.06	13879
3/23/2016	2:40 PM	97.7276	97.82	97.72	97.79	6888
3/23/2016	2:41 PM	97.625	97.72	97.57	97.7	12550
3/23/2016	2:42 PM	97.66	97.6856	97.602	97.603	4700
3/23/2016	2:43 PM	97.54	97.6889	97.54	97.67	14029
3/23/2016	2:44 PM	97.62	97.62	97.501	97.53	4376
3/23/2016	2:45 PM	97.6489	97.6489	97.609	97.609	400
3/23/2016	2:46 PM	97.64	97.65	97.553	97.62	3745
3/23/2016	2:47 PM	97.59	97.68	97.57	97.67	1701
3/23/2016	2:48 PM	97.55	97.5966	97.524	97.55	3399
3/23/2016	2:49 PM	97.282	97.52	97.27	97.52	17080
3/23/2016	2:50 PM	97.19	97.26	97.13	97.25	21901
3/23/2016	2:51 PM	97.22	97.29	97.1	97.14	11300
3/23/2016	2:52 PM	97.092	97.21	97.09	97.21	9585
3/23/2016	2:53 PM	97.077	97.13	96.96	97.1	39374
3/23/2016	2:54 PM	97.09	97.09	97.03	97.08	5800
3/23/2016	2:55 PM	97.0375	97.1	97.0101	97.0626	4400
3/23/2016	2:56 PM	97.14	97.1611	97.08	97.1	4100
3/23/2016	2:57 PM	97.07	97.1297	97.0496	97.1297	1300
3/23/2016	2:58 PM	97.05	97.1089	97.05	97.1	1413
3/23/2016	2:59 PM	97.1266	97.1266	97.1	97.1	1700
3/23/2016	3:00 PM	97.11	97.11	97.05	97.11	1660
3/23/2016	3:01 PM	97.28	97.28	97.1001	97.11	10364
3/23/2016	3:02 PM	97.245	97.3	97.22	97.272	2600
3/23/2016	3:03 PM	97.11	97.25	97.11	97.25	3600
3/23/2016	3:04 PM	96.97	97.15	96.93	97.12	5198
3/23/2016	3:05 PM	96.91	97.0183	96.89	96.997	11730
3/23/2016	3:06 PM	96.93	96.93	96.88	96.8939	2600
3/23/2016	3:07 PM	96.9417	97	96.9	96.96	3925
3/23/2016	3:08 PM	97.1197	97.1197	96.97	96.9753	8605
3/23/2016	3:09 PM	97.06	97.1122	97.0501	97.11	6950
3/23/2016	3:10 PM	97.07	97.0742	97.04	97.05	4801
3/23/2016	3:11 PM	97	97.06	97	97.0599	3400
3/23/2016	3:12 PM	96.96	97.035	96.936	97.035	1495
3/23/2016	3:13 PM	97.03	97.04	96.923	96.923	2411
3/23/2016	3:14 PM	97.12	97.12	97.03	97.03	7469
3/23/2016	3:15 PM	97.05	97.14	97.05	97.1204	4100
3/23/2016	3:16 PM	96.82	97.01	96.792	97.01	19252
3/23/2016	3:17 PM	96.89	96.89	96.83	96.84	2400
3/23/2016	3:18 PM	96.96	97.005	96.95	96.96	11319
3/23/2016	3:19 PM	96.91	96.93	96.84	96.93	12830
3/23/2016	3:20 PM	96.94	96.94	96.8905	96.8905	1700
3/23/2016	3:21 PM	96.88	96.95	96.851	96.95	2250
3/23/2016	3:22 PM	96.9897	96.99	96.8	96.82	16472
3/23/2016	3:23 PM	96.914	96.9899	96.83	96.9899	6000
3/23/2016	3:24 PM	96.8	96.95	96.8	96.92	3950
3/23/2016	3:25 PM	96.74	96.8121	96.71	96.8017	8100
3/23/2016	3:26 PM	96.765	96.79	96.74	96.74	24520
3/23/2016	3:27 PM	96.66	96.73	96.55	96.72	10821
3/23/2016	3:28 PM	96.724	96.73	96.62	96.642	6026
3/23/2016	3:29 PM	96.8716	96.91	96.76	96.76	8007
3/23/2016	3:30 PM	96.88	96.92	96.83	96.85	3590
3/23/2016	3:31 PM	96.93	97.019	96.91	96.94	12678
3/23/2016	3:32 PM	96.79	96.898	96.79	96.898	5601
3/23/2016	3:33 PM	96.791	96.8824	96.791	96.81	1831
3/23/2016	3:34 PM	96.92	96.9589	96.84	96.8403	5964
3/23/2016	3:35 PM	96.95	97.02	96.93	97.004	7200
3/23/2016	3:36 PM	96.93	97.0299	96.93	96.98	5599
3/23/2016	3:37 PM	97	97	96.92	96.94	6222
3/23/2016	3:38 PM	97.1831	97.1855	96.99	97	14700
3/23/2016	3:39 PM	97.1256	97.1866	97.12	97.1866	3661
3/23/2016	3:40 PM	97.11	97.14	97.09	97.14	6080
3/23/2016	3:41 PM	97.0417	97.1101	97.03	97.1101	9337
3/23/2016	3:42 PM	97.06	97.07	96.98	97.0133	5353
3/23/2016	3:43 PM	97.12	97.12	97.06	97.06	2973
3/23/2016	3:44 PM	97.1	97.2	97.09	97.09	16698
3/23/2016	3:45 PM	96.995	97.09	96.99	97.09	17755
3/23/2016	3:46 PM	97.0202	97.03	96.99	97.01	4300
3/23/2016	3:47 PM	97	97.03	96.98	97.001	5519
3/23/2016	3:48 PM	97	97.06	97	97.01	2200
3/23/2016	3:49 PM	97.0922	97.0922	97.04	97.04	2100
3/23/2016	3:50 PM	97.2	97.25	97.03	97.06	28948
3/23/2016	3:51 PM	97.11	97.13	97.04	97.1	13630
3/23/2016	3:52 PM	97.171	97.2	97.1	97.1	6078
3/23/2016	3:53 PM	97.1742	97.25	97.14	97.18	10519
3/23/2016	3:54 PM	97.02	97.18	96.9934	97.18	6699
3/23/2016	3:55 PM	97.11	97.11	97.01	97.01	6331
3/23/2016	3:56 PM	97.22	97.28	97.15	97.15	23695
3/23/2016	3:57 PM	97.1	97.1955	97.06	97.16	12521
3/23/2016	3:58 PM	97.11	97.12	97.03	97.12	13044
3/23/2016	3:59 PM	97.06	97.1322	96.97	97.1322	16462
3/23/2016	4:00 PM	97.23	97.29	97.08	97.08	81378
3/24/2016	9:31 AM	95.6633	95.88	95.54	95.722	58717
3/24/2016	9:32 AM	95.45	95.62	95.411	95.57	19991
3/24/2016	9:33 AM	95.37	95.4153	95.3	95.4	15922
3/24/2016	9:34 AM	95.55	95.5723	95.356	95.36	21864
3/24/2016	9:35 AM	95.63	95.7597	95.544	95.574	10750
3/24/2016	9:36 AM	95.8266	95.84	95.59	95.671	15958
3/24/2016	9:37 AM	95.8716	95.9	95.73	95.8101	15626
3/24/2016	9:38 AM	96.1782	96.1782	95.79	95.83	15207
3/24/2016	9:39 AM	96.1	96.17	95.97	96.17	19823
3/24/2016	9:40 AM	96.02	96.11	95.99	96.06	12797
3/24/2016	9:41 AM	96.058	96.1	95.9096	96.01	9903
3/24/2016	9:42 AM	95.9899	96.05	95.95	96.05	6937
3/24/2016	9:43 AM	95.9701	96.04	95.9492	95.99	4996
3/24/2016	9:44 AM	95.773	96.04	95.77	96.02	6799
3/24/2016	9:45 AM	95.69	95.8118	95.67	95.79	20145
3/24/2016	9:46 AM	95.83	95.88	95.59	95.7008	11168
3/24/2016	9:47 AM	95.74	95.8499	95.66	95.8499	8290
3/24/2016	9:48 AM	95.66	95.7	95.61	95.69	3937
3/24/2016	9:49 AM	95.45	95.66	95.34	95.66	10850
3/24/2016	9:50 AM	95.52	95.5752	95.43	95.45	8734
3/24/2016	9:51 AM	95.8321	95.86	95.45	95.49	22258
3/24/2016	9:52 AM	95.89	95.89	95.793	95.84	5608
3/24/2016	9:53 AM	95.946	95.946	95.81	95.9	5691
3/24/2016	9:54 AM	96.05	96.1099	95.96	95.96	8036
3/24/2016	9:55 AM	96.3	96.3	96	96	20413
3/24/2016	9:56 AM	96.07	96.32	96.07	96.32	5009
3/24/2016	9:57 AM	96.16	96.16	96	96.1	4700
3/24/2016	9:58 AM	96.11	96.22	96.11	96.22	5000
3/24/2016	9:59 AM	96.1827	96.19	96.16	96.19	3490
3/24/2016	10:00 AM	96.43	96.5	96.18	96.19	13899
3/24/2016	10:01 AM	96.33	96.53	96.33	96.44	27256
3/24/2016	10:02 AM	96.3692	96.43	96.35	96.43	15194
3/24/2016	10:03 AM	96.39	96.39	96.3	96.36	11991
3/24/2016	10:04 AM	96.31	96.4	96.23	96.4	11311
3/24/2016	10:05 AM	96.2619	96.27	96.14	96.23	13412
3/24/2016	10:06 AM	96.38	96.4098	96.33	96.33	3800
3/24/2016	10:07 AM	96.3	96.37	96.28	96.37	7200
3/24/2016	10:08 AM	96.43	96.43	96.22	96.27	9727
3/24/2016	10:09 AM	96.28	96.51	96.26	96.46	10900
3/24/2016	10:10 AM	96.31	96.31	96.22	96.25	3453
3/24/2016	10:11 AM	96.1361	96.2995	96.1003	96.2995	3928
3/24/2016	10:12 AM	96.17	96.2019	96.15	96.16	1763
3/24/2016	10:13 AM	96.36	96.4	96.22	96.22	1200
3/24/2016	10:14 AM	96.5299	96.56	96.43	96.467	7848
3/24/2016	10:15 AM	96.2701	96.5108	96.2701	96.5108	7346
3/24/2016	10:16 AM	96.36	96.39	96.28	96.33	4533
3/24/2016	10:17 AM	96.5	96.57	96.3776	96.39	3220
3/24/2016	10:18 AM	96.461	96.62	96.461	96.6	7870
3/24/2016	10:19 AM	96.28	96.45	96.2515	96.45	3301
3/24/2016	10:20 AM	96.15	96.3	96.15	96.3	4107
3/24/2016	10:21 AM	96.3	96.34	96.26	96.26	2250
3/24/2016	10:22 AM	96.2999	96.33	96.2999	96.33	2300
3/24/2016	10:23 AM	96.3648	96.4	96.362	96.3827	2200
3/24/2016	10:24 AM	96.2595	96.31	96.24	96.31	2700
3/24/2016	10:25 AM	96.22	96.2401	96.17	96.212	3970
3/24/2016	10:26 AM	96.2299	96.27	96.22	96.27	2865
3/24/2016	10:27 AM	96.17	96.27	96.16	96.27	2100
3/24/2016	10:28 AM	96.13	96.2	96.13	96.14	7540
3/24/2016	10:29 AM	96.06	96.06	95.91	96.04	6049
3/24/2016	10:30 AM	96	96.09	96	96.0699	7129
3/24/2016	10:31 AM	96.35	96.37	95.9803	95.9803	25490
3/24/2016	10:32 AM	96.3725	96.45	96.29	96.32	7696
3/24/2016	10:33 AM	96.26	96.39	96.26	96.37	13711
3/24/2016	10:34 AM	96.27	96.37	96.25	96.272	15960
3/24/2016	10:35 AM	96.38	96.4	96.3	96.3	7050
3/24/2016	10:36 AM	96.5	96.58	96.43	96.43	10012
3/24/2016	10:37 AM	96.51	96.52	96.48	96.492	4400
3/24/2016	10:38 AM	96.37	96.51	96.29	96.48	12156
3/24/2016	10:39 AM	96.47	96.52	96.37	96.37	10484
3/24/2016	10:40 AM	96.61	96.6599	96.46	96.48	9913
3/24/2016	10:41 AM	96.6	96.62	96.48	96.62	9260
3/24/2016	10:42 AM	96.78	96.8	96.61	96.63	21501
3/24/2016	10:43 AM	96.75	96.812	96.7001	96.79	8139
3/24/2016	10:44 AM	96.6889	96.8267	96.68	96.76	13076
3/24/2016	10:45 AM	96.56	96.69	96.56	96.68	9011
3/24/2016	10:46 AM	96.73	96.78	96.64	96.64	3741
3/24/2016	10:47 AM	96.7253	96.7548	96.7253	96.75	900
3/24/2016	10:48 AM	96.7694	96.83	96.76	96.8	4000
3/24/2016	10:49 AM	96.66	96.78	96.66	96.78	5100
3/24/2016	10:50 AM	96.81	96.84	96.6829	96.6829	1500
3/24/2016	10:51 AM	96.98	96.98	96.807	96.835	16353
3/24/2016	10:52 AM	96.99	97.05	96.88	96.9415	30485
3/24/2016	10:53 AM	96.89	97	96.89	96.9355	3800
3/24/2016	10:54 AM	96.7996	96.89	96.783	96.89	7350
3/24/2016	10:55 AM	96.75	96.84	96.7	96.84	2200
3/24/2016	10:56 AM	96.8	96.802	96.756	96.756	1500
3/24/2016	10:57 AM	96.73	96.82	96.73	96.809	3601
3/24/2016	10:58 AM	96.8394	96.8394	96.8	96.82	400
3/24/2016	10:59 AM	96.94	96.94	96.83	96.83	2610
3/24/2016	11:00 AM	96.95	97.08	96.95	96.958	10178
3/24/2016	11:01 AM	97.0971	97.16	97	97	5359
3/24/2016	11:02 AM	97.12	97.198	97.081	97.17	5848
3/24/2016	11:03 AM	97.04	97.117	97.04	97.117	8600
3/24/2016	11:04 AM	96.96	97.0605	96.96	97.04	2569
3/24/2016	11:05 AM	97.04	97.05	97.04	97.05	300
3/24/2016	11:06 AM	97.05	97.08	97.023	97.07	3689
3/24/2016	11:07 AM	96.92	97.01	96.92	97.01	2700
3/24/2016	11:08 AM	97.05	97.05	96.95	96.95	2800
3/24/2016	11:09 AM	97.083	97.09	97.02	97.04	821
3/24/2016	11:10 AM	97.06	97.1	97.01	97.02	3048
3/24/2016	11:11 AM	97.24	97.24	97.0932	97.0932	11315
3/24/2016	11:12 AM	97.129	97.2601	97.1	97.231	4333
3/24/2016	11:13 AM	97.05	97.1403	97.0348	97.14	3100
3/24/2016	11:14 AM	97	97.05	96.98	97.01	6500
3/24/2016	11:15 AM	96.937	97	96.921	96.97	2433
3/24/2016	11:16 AM	96.8	96.91	96.8	96.89	6000
3/24/2016	11:17 AM	96.79	96.821	96.76	96.821	9402
3/24/2016	11:18 AM	96.75	96.7999	96.71	96.7999	2200
3/24/2016	11:19 AM	96.84	96.84	96.691	96.74	5250
3/24/2016	11:20 AM	96.8	96.845	96.78	96.82	6753
3/24/2016	11:21 AM	96.78	96.83	96.77	96.78	1347
3/24/2016	11:22 AM	96.775	96.82	96.76	96.82	2843
3/24/2016	11:23 AM	96.65	96.7	96.65	96.7	550
3/24/2016	11:24 AM	96.64	96.67	96.6	96.639	8057
3/24/2016	11:25 AM	96.69	96.69	96.654	96.654	1362
3/24/2016	11:26 AM	96.5647	96.68	96.55	96.68	19103
3/24/2016	11:27 AM	96.59	96.59	96.481	96.553	12403
3/24/2016	11:28 AM	96.5199	96.55	96.51	96.55	4959
3/24/2016	11:29 AM	96.6	96.6	96.49	96.52	1900
3/24/2016	11:30 AM	96.52	96.57	96.5	96.56	3100
3/24/2016	11:31 AM	96.57	96.57	96.45	96.4501	7782
3/24/2016	11:32 AM	96.62	96.66	96.58	96.58	7899
3/24/2016	11:33 AM	96.75	96.79	96.6301	96.6301	13788
3/24/2016	11:34 AM	96.71	96.7892	96.65	96.759	12550
3/24/2016	11:35 AM	96.77	96.78	96.76	96.76	4109
3/24/2016	11:36 AM	96.81	96.81	96.7684	96.77	5509
3/24/2016	11:37 AM	96.8	96.83	96.761	96.807	10841
3/24/2016	11:38 AM	96.66	96.77	96.66	96.77	1900
3/24/2016	11:39 AM	96.66	96.68	96.62	96.6608	2299
3/24/2016	11:40 AM	96.713	96.713	96.68	96.68	950
3/24/2016	11:41 AM	96.632	96.75	96.63	96.75	2300
3/24/2016	11:42 AM	96.62	96.716	96.62	96.66	1700
3/24/2016	11:43 AM	96.49	96.57	96.49	96.57	8800
3/24/2016	11:44 AM	96.62	96.62	96.5175	96.5175	6300
3/24/2016	11:45 AM	96.62	96.64	96.62	96.64	200
3/24/2016	11:46 AM	96.47	96.64	96.47	96.64	7500
3/24/2016	11:47 AM	96.4	96.47	96.29	96.47	18088
3/24/2016	11:48 AM	96.41	96.4102	96.4	96.4102	650
3/24/2016	11:49 AM	96.5	96.5	96.4	96.43	1777
3/24/2016	11:50 AM	96.52	96.53	96.4675	96.4675	1895
3/24/2016	11:51 AM	96.5	96.55	96.48	96.55	2230
3/24/2016	11:52 AM	96.45	96.51	96.442	96.51	1700
3/24/2016	11:53 AM	96.44	96.48	96.43	96.43	600
3/24/2016	11:54 AM	96.5473	96.619	96.5	96.5	3509
3/24/2016	11:55 AM	96.46	96.55	96.46	96.54	1400
3/24/2016	11:56 AM	96.4812	96.4812	96.4812	96.4812	618
3/24/2016	11:57 AM	96.4871	96.51	96.39	96.47	5640
3/24/2016	11:58 AM	96.42	96.42	96.42	96.42	104
3/24/2016	11:59 AM	96.47	96.47	96.37	96.38	2000
3/24/2016	12:00 PM	96.54	96.58	96.45	96.45	3300
3/24/2016	12:01 PM	96.69	96.72	96.56	96.56	17301
3/24/2016	12:02 PM	96.65	96.722	96.65	96.69	4933
3/24/2016	12:03 PM	96.72	96.72	96.68	96.68	1221
3/24/2016	12:04 PM	96.73	96.7499	96.69	96.71	8700
3/24/2016	12:05 PM	96.66	96.77	96.66	96.75	1500
3/24/2016	12:07 PM	96.74	96.75	96.64	96.6501	8936
3/24/2016	12:08 PM	96.8188	96.8399	96.74	96.75	9300
3/24/2016	12:09 PM	96.89	96.89	96.82	96.84	9623
3/24/2016	12:10 PM	96.87	96.91	96.86	96.893	3700
3/24/2016	12:11 PM	96.94	96.94	96.849	96.937	5251
3/24/2016	12:12 PM	96.78	96.96	96.77	96.93	12799
3/24/2016	12:13 PM	96.6729	96.82	96.6729	96.81	3334
3/24/2016	12:14 PM	96.75	96.75	96.65	96.67	3500
3/24/2016	12:15 PM	96.75	96.7761	96.64	96.72	8500
3/24/2016	12:16 PM	96.72	96.74	96.69	96.72	10586
3/24/2016	12:17 PM	96.65	96.75	96.61	96.713	17752
3/24/2016	12:18 PM	96.5414	96.63	96.52	96.61	14813
3/24/2016	12:19 PM	96.57	96.57	96.57	96.57	400
3/24/2016	12:20 PM	96.351	96.5	96.34	96.5	2820
3/24/2016	12:21 PM	96.18	96.39	96.18	96.39	18916
3/24/2016	12:22 PM	96.19	96.26	96.13	96.18	12300
3/24/2016	12:23 PM	96.21	96.26	96.1916	96.21	5430
3/24/2016	12:24 PM	96.26	96.28	96.248	96.248	3167
3/24/2016	12:25 PM	96.1797	96.2	96.1797	96.1966	1200
3/24/2016	12:26 PM	96.031	96.22	96.031	96.22	2440
3/24/2016	12:27 PM	96.119	96.12	96	96.0001	8001
3/24/2016	12:28 PM	96.09	96.1	96.05	96.08	5495
3/24/2016	12:29 PM	96.1752	96.21	96.12	96.12	4470
3/24/2016	12:30 PM	96.22	96.2476	96.17	96.17	2421
3/24/2016	12:31 PM	96.1999	96.1999	96.14	96.1804	2200
3/24/2016	12:32 PM	96.23	96.288	96.1976	96.2125	14704
3/24/2016	12:33 PM	96.1275	96.2325	96.1275	96.2325	400
3/24/2016	12:34 PM	96.23	96.23	96.1428	96.1428	927
3/24/2016	12:35 PM	96.08	96.19	96.0499	96.19	4798
3/24/2016	12:36 PM	96.05	96.08	95.92	96.02	18201
3/24/2016	12:37 PM	96.08	96.1105	96.0386	96.09	2812
3/24/2016	12:38 PM	96.08	96.09	96.06	96.06	4079
3/24/2016	12:39 PM	96.07	96.12	96.07	96.09	3600
3/24/2016	12:40 PM	95.94	96.09	95.94	96.09	2330
3/24/2016	12:41 PM	95.992	95.992	95.87	95.8881	7668
3/24/2016	12:42 PM	95.9601	96.02	95.93	96.02	5780
3/24/2016	12:43 PM	95.91	95.94	95.84	95.94	8750
3/24/2016	12:44 PM	95.91	95.91	95.77	95.86	7900
3/24/2016	12:45 PM	95.86	95.87	95.85	95.86	4378
3/24/2016	12:46 PM	95.9153	95.92	95.88	95.89	4967
3/24/2016	12:47 PM	95.94	95.96	95.9147	95.92	3233
3/24/2016	12:48 PM	96.039	96.039	95.95	95.95	14670
3/24/2016	12:49 PM	96	96.01	95.94	96.01	5792
3/24/2016	12:50 PM	96.01	96.07	95.98	95.98	5550
3/24/2016	12:51 PM	96	96.03	95.9629	95.97	5450
3/24/2016	12:52 PM	96.11	96.11	95.99	96.01	4018
3/24/2016	12:53 PM	96.07	96.1099	96.07	96.08	2650
3/24/2016	12:54 PM	96.1552	96.19	96.08	96.11	4500
3/24/2016	12:55 PM	96.13	96.16	96.11	96.16	4756
3/24/2016	12:56 PM	96.09	96.1	96.09	96.1	700
3/24/2016	12:57 PM	96.14	96.23	96.11	96.11	5336
3/24/2016	12:58 PM	96.2	96.2	96.16	96.16	5234
3/24/2016	12:59 PM	96.12	96.21	96.082	96.21	2435
3/24/2016	1:00 PM	96.12	96.12	96.12	96.12	100
3/24/2016	1:01 PM	96.15	96.17	96.14	96.14	1520
3/24/2016	1:02 PM	96.17	96.2	96.163	96.163	505
3/24/2016	1:03 PM	96.251	96.35	96.2	96.2	10816
3/24/2016	1:04 PM	96.21	96.27	96.21	96.24	5200
3/24/2016	1:05 PM	96.2014	96.23	96.2	96.23	1323
3/24/2016	1:06 PM	96.24	96.2705	96.2219	96.2219	8502
3/24/2016	1:07 PM	96.31	96.32	96.27	96.27	800
3/24/2016	1:08 PM	96.38	96.38	96.31	96.34	2464
3/24/2016	1:09 PM	96.28	96.37	96.28	96.37	5432
3/24/2016	1:10 PM	96.31	96.34	96.28	96.28	1800
3/24/2016	1:11 PM	96.39	96.42	96.33	96.33	8975
3/24/2016	1:12 PM	96.35	96.42	96.35	96.4	3012
3/24/2016	1:13 PM	96.47	96.47	96.36	96.36	7441
3/24/2016	1:14 PM	96.5	96.54	96.44	96.474	13572
3/24/2016	1:15 PM	96.322	96.48	96.322	96.48	3329
3/24/2016	1:16 PM	96.35	96.35	96.35	96.35	100
3/24/2016	1:17 PM	96.38	96.38	96.38	96.38	998
3/24/2016	1:18 PM	96.32	96.35	96.32	96.34	3142
3/24/2016	1:19 PM	96.38	96.38	96.34	96.34	700
3/24/2016	1:20 PM	96.46	96.47	96.4	96.41	3730
3/24/2016	1:21 PM	96.41	96.48	96.33	96.48	4530
3/24/2016	1:22 PM	96.37	96.42	96.3589	96.42	6105
3/24/2016	1:23 PM	96.35	96.36	96.29	96.36	3300
3/24/2016	1:24 PM	96.35	96.39	96.33	96.39	1340
3/24/2016	1:25 PM	96.44	96.44	96.38	96.38	2014
3/24/2016	1:26 PM	96.41	96.46	96.38	96.46	800
3/24/2016	1:27 PM	96.34	96.4	96.3199	96.4	4030
3/24/2016	1:28 PM	96.24	96.29	96.24	96.29	1900
3/24/2016	1:29 PM	96.29	96.29	96.21	96.24	5200
3/24/2016	1:30 PM	96.35	96.39	96.35	96.38	1400
3/24/2016	1:31 PM	96.33	96.38	96.32	96.32	1700
3/24/2016	1:32 PM	96.28	96.32	96.28	96.32	1100
3/24/2016	1:33 PM	96.19	96.24	96.17	96.23	4103
3/24/2016	1:34 PM	96.19	96.25	96.19	96.22	4200
3/24/2016	1:35 PM	96.2	96.2	96.18	96.1824	1808
3/24/2016	1:36 PM	96.22	96.25	96.22	96.23	1073
3/24/2016	1:37 PM	96.21	96.22	96.16	96.19	700
3/24/2016	1:38 PM	96.22	96.22	96.18	96.2	1178
3/24/2016	1:39 PM	96.26	96.29	96.242	96.242	1600
3/24/2016	1:40 PM	96.24	96.24	96.23	96.24	1100
3/24/2016	1:41 PM	96.32	96.38	96.23	96.23	3819
3/24/2016	1:42 PM	96.33	96.39	96.33	96.33	2600
3/24/2016	1:43 PM	96.34	96.34	96.3	96.3	4003
3/24/2016	1:44 PM	96.33	96.33	96.3	96.3	1975
3/24/2016	1:45 PM	96.28	96.33	96.27	96.32	6828
3/24/2016	1:46 PM	96.3159	96.32	96.26	96.26	1828
3/24/2016	1:47 PM	96.3	96.3	96.27	96.27	700
3/24/2016	1:48 PM	96.39	96.39	96.31	96.31	500
3/24/2016	1:49 PM	96.2924	96.34	96.29	96.34	4235
3/24/2016	1:50 PM	96.28	96.31	96.27	96.31	500
3/24/2016	1:51 PM	96.35	96.35	96.28	96.28	2700
3/24/2016	1:52 PM	96.41	96.46	96.34	96.36	5100
3/24/2016	1:53 PM	96.557	96.57	96.43	96.43	10516
3/24/2016	1:54 PM	96.51	96.61	96.5	96.56	22356
3/24/2016	1:55 PM	96.46	96.51	96.4474	96.51	5335
3/24/2016	1:56 PM	96.47	96.47	96.458	96.4592	2905
3/24/2016	1:57 PM	96.47	96.47	96.43	96.45	2615
3/24/2016	1:58 PM	96.44	96.44	96.41	96.41	400
3/24/2016	1:59 PM	96.4099	96.45	96.39	96.45	3380
3/24/2016	2:00 PM	96.41	96.41	96.38	96.38	1601
3/24/2016	2:01 PM	96.428	96.44	96.41	96.43	3997
3/24/2016	2:02 PM	96.4899	96.4899	96.41	96.41	1600
3/24/2016	2:03 PM	96.36	96.489	96.36	96.489	3300
3/24/2016	2:04 PM	96.2	96.33	96.2	96.33	14540
3/24/2016	2:05 PM	96.19	96.22	96.18	96.22	4600
3/24/2016	2:06 PM	96.23	96.2904	96.23	96.24	2750
3/24/2016	2:07 PM	96.21	96.26	96.21	96.26	2135
3/24/2016	2:08 PM	96.1501	96.18	96.09	96.18	6101
3/24/2016	2:09 PM	96.13	96.166	96.13	96.16	900
3/24/2016	2:11 PM	96.1974	96.1974	96.1648	96.1648	2400
3/24/2016	2:12 PM	96.2	96.25	96.2	96.21	1454
3/24/2016	2:13 PM	96.18	96.22	96.18	96.22	1000
3/24/2016	2:14 PM	96.15	96.23	96.14	96.18	2459
3/24/2016	2:15 PM	96.2	96.2	96.09	96.1426	3151
3/24/2016	2:16 PM	96.18	96.18	96.16	96.16	1100
3/24/2016	2:17 PM	96.28	96.28	96.19	96.2	5186
3/24/2016	2:18 PM	96.23	96.3	96.22	96.26	5313
3/24/2016	2:19 PM	96.18	96.19	96.18	96.19	600
3/24/2016	2:20 PM	96.25	96.25	96.13	96.22	7326
3/24/2016	2:21 PM	96.35	96.36	96.276	96.276	2500
3/24/2016	2:22 PM	96.43	96.43	96.39	96.39	2300
3/24/2016	2:23 PM	96.413	96.47	96.413	96.47	1400
3/24/2016	2:24 PM	96.38	96.38	96.38	96.38	1000
3/24/2016	2:25 PM	96.42	96.45	96.37	96.37	800
3/24/2016	2:26 PM	96.46	96.47	96.39	96.42	1900
3/24/2016	2:27 PM	96.35	96.42	96.35	96.42	1300
3/24/2016	2:28 PM	96.58	96.58	96.43	96.43	7363
3/24/2016	2:29 PM	96.54	96.55	96.51	96.51	1800
3/24/2016	2:30 PM	96.59	96.64	96.5501	96.58	9162
3/24/2016	2:31 PM	96.52	96.62	96.51	96.62	2500
3/24/2016	2:32 PM	96.58	96.58	96.5099	96.547	20254
3/24/2016	2:33 PM	96.5989	96.64	96.59	96.59	8487
3/24/2016	2:34 PM	96.4901	96.54	96.49	96.54	1700
3/24/2016	2:35 PM	96.51	96.55	96.48	96.48	1000
3/24/2016	2:36 PM	96.48	96.51	96.42	96.51	1300
3/24/2016	2:37 PM	96.5429	96.5429	96.477	96.477	4153
3/24/2016	2:38 PM	96.67	96.749	96.53	96.54	23407
3/24/2016	2:39 PM	96.7505	96.82	96.69	96.69	13103
3/24/2016	2:40 PM	96.73	96.8	96.73	96.7538	3687
3/24/2016	2:41 PM	96.72	96.72	96.69	96.71	2900
3/24/2016	2:42 PM	96.8	96.8	96.7201	96.7201	1700
3/24/2016	2:43 PM	96.88	96.88	96.83	96.8399	5728
3/24/2016	2:44 PM	96.88	96.9197	96.88	96.9036	2300
3/24/2016	2:45 PM	96.9	96.9	96.85	96.86	7459
3/24/2016	2:46 PM	96.986	97	96.93	96.94	11577
3/24/2016	2:47 PM	96.91	96.9892	96.91	96.9892	5106
3/24/2016	2:48 PM	96.92	96.94	96.8717	96.94	4608
3/24/2016	2:49 PM	96.8847	96.9192	96.8775	96.9192	2700
3/24/2016	2:50 PM	96.97	96.97	96.9001	96.92	2820
3/24/2016	2:51 PM	97.02	97.0499	96.988	97.01	9300
3/24/2016	2:52 PM	97.0853	97.1	97.0499	97.0499	7126
3/24/2016	2:53 PM	97.1	97.12	97.094	97.11	11714
3/24/2016	2:54 PM	97.06	97.12	97.0371	97.1	2600
3/24/2016	2:55 PM	96.977	97.003	96.95	97.003	1300
3/24/2016	2:56 PM	96.93	96.94	96.88	96.94	14634
3/24/2016	2:57 PM	96.8901	96.924	96.8901	96.91	11195
3/24/2016	2:58 PM	96.8652	96.8714	96.8652	96.8714	500
3/24/2016	2:59 PM	96.85	96.92	96.85	96.8701	3085
3/24/2016	3:00 PM	96.88	96.9	96.875	96.875	2189
3/24/2016	3:01 PM	96.9547	96.9547	96.9547	96.9547	230
3/24/2016	3:02 PM	96.91	96.91	96.9	96.9	1000
3/24/2016	3:03 PM	96.7601	96.86	96.74	96.85	5400
3/24/2016	3:04 PM	96.7912	96.8	96.7428	96.76	1300
3/24/2016	3:05 PM	96.78	96.79	96.78	96.79	700
3/24/2016	3:06 PM	96.8499	96.9	96.8101	96.82	2800
3/24/2016	3:07 PM	96.813	96.813	96.813	96.813	200
3/24/2016	3:08 PM	96.73	96.817	96.73	96.817	400
3/24/2016	3:09 PM	96.84	96.84	96.76	96.76	2300
3/24/2016	3:10 PM	96.79	96.79	96.79	96.79	100
3/24/2016	3:11 PM	96.9197	96.92	96.8069	96.81	6899
3/24/2016	3:12 PM	97.04	97.04	96.92	96.92	6800
3/24/2016	3:13 PM	97.1	97.1	97.04	97.0774	2875
3/24/2016	3:14 PM	97.0475	97.0876	97.03	97.0851	3000
3/24/2016	3:15 PM	97.078	97.078	97.03	97.0648	2100
3/24/2016	3:16 PM	97.1	97.176	97.06	97.06	8810
3/24/2016	3:17 PM	97.082	97.082	97.06	97.0601	1750
3/24/2016	3:18 PM	97.1128	97.166	97.09	97.12	5084
3/24/2016	3:19 PM	97.066	97.079	97.066	97.079	1650
3/24/2016	3:20 PM	97.1	97.1	97.06	97.06	558
3/24/2016	3:21 PM	97.09	97.1699	97.09	97.12	9008
3/24/2016	3:22 PM	97.08	97.11	97.0599	97.11	1994
3/24/2016	3:23 PM	97.15	97.15	97.09	97.12	1341
3/24/2016	3:24 PM	97.0592	97.1595	97.0592	97.1595	4223
3/24/2016	3:25 PM	97.13	97.13	97.07	97.07	600
3/24/2016	3:26 PM	97.1	97.1499	97.08	97.133	7982
3/24/2016	3:27 PM	97.2201	97.27	97.098	97.098	11288
3/24/2016	3:28 PM	97.327	97.38	97.2437	97.25	12937
3/24/2016	3:29 PM	97.2738	97.33	97.27	97.33	11400
3/24/2016	3:30 PM	97.3	97.3	97.3	97.3	500
3/24/2016	3:31 PM	97.1328	97.3055	97.11	97.3	7813
3/24/2016	3:32 PM	97.11	97.14	97.11	97.14	2529
3/24/2016	3:33 PM	97.16	97.16	97.06	97.12	4202
3/24/2016	3:34 PM	97.16	97.16	97.16	97.16	100
3/24/2016	3:35 PM	97.2299	97.2399	97.08	97.0926	8072
3/24/2016	3:36 PM	97.26	97.26	97.23	97.25	1680
3/24/2016	3:37 PM	97.15	97.2799	97.12	97.2799	1656
3/24/2016	3:38 PM	97.15	97.19	97.15	97.19	1525
3/24/2016	3:39 PM	97.15	97.21	97.08	97.21	2800
3/24/2016	3:40 PM	97.2	97.2	97.14	97.16	6492
3/24/2016	3:41 PM	97.21	97.21	97.11	97.11	2856
3/24/2016	3:42 PM	97.13	97.16	97.1152	97.1152	2344
3/24/2016	3:43 PM	97.14	97.188	97.14	97.14	2350
3/24/2016	3:44 PM	97.18	97.19	97.1001	97.1001	2728
3/24/2016	3:45 PM	97.14	97.17	97.139	97.16	12104
3/24/2016	3:46 PM	97.13	97.17	97.13	97.15	1761
3/24/2016	3:47 PM	96.9701	97.132	96.9701	97.132	15125
3/24/2016	3:48 PM	97.0189	97.07	96.983	96.983	2915
3/24/2016	3:49 PM	96.95	97.02	96.93	97.02	11236
3/24/2016	3:50 PM	97.1601	97.17	97	97	10684
3/24/2016	3:51 PM	97.175	97.2085	97.1	97.1	3320
3/24/2016	3:52 PM	97.23	97.25	97.16	97.16	7974
3/24/2016	3:53 PM	97.2	97.2399	97.17	97.23	11254
3/24/2016	3:54 PM	97.14	97.17	97.09	97.17	9232
3/24/2016	3:55 PM	97.22	97.22	97.1229	97.1229	11620
3/24/2016	3:56 PM	97.19	97.2	97.08	97.2	7962
3/24/2016	3:57 PM	97.1282	97.22	97.12	97.22	7311
3/24/2016	3:58 PM	97.14	97.19	97.12	97.14	6953
3/24/2016	3:59 PM	97.17	97.2099	97.12	97.12	11633
3/24/2016	4:00 PM	97.2	97.27	97.16	97.18	28883
3/28/2016	9:31 AM	98	98.1189	97.78	98.06	11958
3/28/2016	9:32 AM	98.01	98.04	97.9601	98.038	4310
3/28/2016	9:33 AM	97.81	98.02	97.7539	98.02	11259
3/28/2016	9:34 AM	97.36	97.75	97.36	97.75	12333
3/28/2016	9:35 AM	97.46	97.59	97.46	97.46	5400
3/28/2016	9:36 AM	97.2093	97.6	97.18	97.4899	33619
3/28/2016	9:37 AM	97.18	97.4	97.0601	97.26	14610
3/28/2016	9:38 AM	97.11	97.168	96.97	97.14	6058
3/28/2016	9:39 AM	97.12	97.1873	97.065	97.1	3966
3/28/2016	9:40 AM	97.015	97.1916	97	97.1671	13353
3/28/2016	9:41 AM	96.731	96.945	96.731	96.844	8027
3/28/2016	9:42 AM	96.684	96.78	96.66	96.76	9679
3/28/2016	9:43 AM	96.82	96.865	96.72	96.72	7800
3/28/2016	9:44 AM	96.722	96.83	96.71	96.83	6806
3/28/2016	9:45 AM	96.81	96.81	96.53	96.6933	5200
3/28/2016	9:46 AM	96.748	96.814	96.7083	96.798	4800
3/28/2016	9:47 AM	96.56	96.79	96.45	96.75	14799
3/28/2016	9:48 AM	96.6	96.63	96.5	96.6	4000
3/28/2016	9:49 AM	96.5905	96.67	96.39	96.584	6050
3/28/2016	9:50 AM	96.41	96.62	96.38	96.6	6645
3/28/2016	9:51 AM	96.71	96.78	96.4	96.4	8687
3/28/2016	9:52 AM	96.7208	96.74	96.6401	96.72	18018
3/28/2016	9:53 AM	96.688	96.688	96.64	96.66	400
3/28/2016	9:54 AM	96.59	96.75	96.59	96.71	4476
3/28/2016	9:55 AM	96.8	96.84	96.61	96.61	4737
3/28/2016	9:56 AM	96.67	96.73	96.67	96.73	2160
3/28/2016	9:57 AM	96.66	96.74	96.61	96.667	2000
3/28/2016	9:58 AM	96.66	96.7156	96.61	96.61	1500
3/28/2016	9:59 AM	96.659	96.72	96.65	96.69	4225
3/28/2016	10:00 AM	96.8599	96.8599	96.64	96.6468	6595
3/28/2016	10:01 AM	96.87	97.0989	96.8569	96.8569	14851
3/28/2016	10:02 AM	96.92	96.9966	96.85	96.85	28340
3/28/2016	10:03 AM	96.88	96.91	96.7	96.91	31720
3/28/2016	10:04 AM	97.0085	97.0085	96.8801	96.8801	6475
3/28/2016	10:05 AM	97.047	97.14	97.02	97.03	11447
3/28/2016	10:06 AM	97	97.03	96.9826	97.03	10298
3/28/2016	10:07 AM	97.02	97.03	96.9772	96.98	9410
3/28/2016	10:08 AM	97	97.05	97	97.02	900
3/28/2016	10:09 AM	96.88	96.88	96.67	96.88	9505
3/28/2016	10:10 AM	97.1	97.15	96.9	96.9	4100
3/28/2016	10:11 AM	97.14	97.26	97.01	97.14	30115
3/28/2016	10:12 AM	97.2299	97.2299	97.1456	97.16	3635
3/28/2016	10:13 AM	97.35	97.38	97.23	97.23	16774
3/28/2016	10:14 AM	97.37	97.4	97.32	97.356	6154
3/28/2016	10:15 AM	97.45	97.45	97.37	97.4	3318
3/28/2016	10:16 AM	97.38	97.4692	97.34	97.467	22400
3/28/2016	10:17 AM	97.35	97.42	97.31	97.37	32563
3/28/2016	10:18 AM	97.44	97.54	97.31	97.36	14637
3/28/2016	10:19 AM	97.524	97.5296	97.39	97.4252	14600
3/28/2016	10:20 AM	97.53	97.59	97.5	97.5256	31946
3/28/2016	10:21 AM	97.5943	97.5943	97.5278	97.54	4700
3/28/2016	10:22 AM	97.72	97.72	97.57	97.6	22203
3/28/2016	10:23 AM	97.7149	97.7595	97.66	97.66	27060
3/28/2016	10:24 AM	97.74	97.82	97.7004	97.74	9210
3/28/2016	10:25 AM	97.8	97.85	97.74	97.74	5520
3/28/2016	10:26 AM	97.76	97.815	97.76	97.8099	3099
3/28/2016	10:27 AM	97.83	97.86	97.79	97.79	1000
3/28/2016	10:28 AM	97.69	97.857	97.69	97.8301	11150
3/28/2016	10:29 AM	97.73	97.74	97.6912	97.698	6010
3/28/2016	10:30 AM	97.71	97.72	97.6801	97.7001	4947
3/28/2016	10:31 AM	97.59	97.66	97.56	97.66	21351
3/28/2016	10:32 AM	97.41	97.56	97.41	97.56	3550
3/28/2016	10:33 AM	97.44	97.489	97.44	97.48	2300
3/28/2016	10:34 AM	97.49	97.56	97.4611	97.4611	2705
3/28/2016	10:35 AM	97.6	97.6	97.48	97.51	2400
3/28/2016	10:36 AM	97.5124	97.59	97.47	97.59	4500
3/28/2016	10:37 AM	97.4368	97.5099	97.4368	97.5099	835
3/28/2016	10:38 AM	97.43	97.46	97.4	97.4589	1200
3/28/2016	10:39 AM	97.11	97.4	97.11	97.4	22070
3/28/2016	10:40 AM	97.1001	97.16	97.1001	97.15	3400
3/28/2016	10:41 AM	96.92	97.064	96.88	97.064	5409
3/28/2016	10:42 AM	96.8999	96.9099	96.76	96.83	9550
3/28/2016	10:43 AM	96.96	96.96	96.88	96.88	1776
3/28/2016	10:44 AM	96.94	96.9799	96.92	96.9799	2211
3/28/2016	10:45 AM	97.0779	97.0779	96.94	96.94	18800
3/28/2016	10:46 AM	96.92	97	96.84	97	3638
3/28/2016	10:47 AM	96.7401	96.87	96.6305	96.87	19040
3/28/2016	10:48 AM	96.88	96.88	96.7408	96.7408	1200
3/28/2016	10:49 AM	97.0237	97.0237	96.89	96.89	14831
3/28/2016	10:50 AM	97	97.05	96.99	97.01	10273
3/28/2016	10:51 AM	96.99	96.99	96.95	96.95	700
3/28/2016	10:52 AM	96.9599	96.972	96.95	96.96	1150
3/28/2016	10:53 AM	96.9752	96.9752	96.97	96.97	481
3/28/2016	10:54 AM	96.93	97.04	96.93	97.01	10345
3/28/2016	10:55 AM	96.9	97.04	96.9	97.02	7103
3/28/2016	10:56 AM	96.89	96.89	96.8578	96.89	1400
3/28/2016	10:57 AM	96.97	96.978	96.944	96.95	805
3/28/2016	10:58 AM	96.89	96.978	96.89	96.93	2200
3/28/2016	10:59 AM	97.03	97.03	96.95	96.96	2701
3/28/2016	11:00 AM	97.09	97.09	97.04	97.07	3708
3/28/2016	11:01 AM	97.2692	97.28	97.1	97.1453	9752
3/28/2016	11:02 AM	97.22	97.28	97.21	97.27	2536
3/28/2016	11:03 AM	97.2299	97.24	97.201	97.23	19100
3/28/2016	11:04 AM	97.0429	97.18	97.0429	97.18	3100
3/28/2016	11:05 AM	97.01	97.13	97.01	97.11	2108
3/28/2016	11:06 AM	97.171	97.171	97.17	97.17	348
3/28/2016	11:07 AM	97.12	97.22	97.12	97.19	1980
3/28/2016	11:08 AM	97.1184	97.16	97.11	97.11	650
3/28/2016	11:09 AM	97.129	97.129	97.1	97.11	508
3/28/2016	11:10 AM	97	97.1001	97	97.1001	5804
3/28/2016	11:11 AM	97.04	97.04	96.9201	96.97	4500
3/28/2016	11:12 AM	97.06	97.07	97.037	97.037	2300
3/28/2016	11:13 AM	97.12	97.12	97.04	97.05	3100
3/28/2016	11:14 AM	96.98	96.98	96.96	96.98	900
3/28/2016	11:15 AM	97.02	97.0686	96.96	96.99	6055
3/28/2016	11:16 AM	97.05	97.05	97.02	97.02	850
3/28/2016	11:17 AM	97.05	97.09	97.05	97.06	3628
3/28/2016	11:18 AM	97.05	97.09	97.05	97.09	3900
3/28/2016	11:19 AM	97.0755	97.09	97.0501	97.0599	2000
3/28/2016	11:20 AM	96.81	96.96	96.77	96.96	19866
3/28/2016	11:21 AM	96.76	96.81	96.7287	96.791	4483
3/28/2016	11:22 AM	96.88	96.92	96.8	96.8	2800
3/28/2016	11:23 AM	97	97.01	96.89	96.89	3649
3/28/2016	11:24 AM	97.2	97.22	96.96	96.9999	11900
3/28/2016	11:25 AM	97.24	97.24	97.19	97.2	5566
3/28/2016	11:26 AM	97.19	97.258	97.1521	97.25	5430
3/28/2016	11:27 AM	97.12	97.19	97.12	97.1734	1738
3/28/2016	11:28 AM	97.2	97.27	97.17	97.17	2800
3/28/2016	11:29 AM	97.2599	97.3092	97.2	97.2	3998
3/28/2016	11:30 AM	97.23	97.23	97.17	97.17	3080
3/28/2016	11:31 AM	97.34	97.45	97.32	97.32	51248
3/28/2016	11:32 AM	97.4	97.43	97.34	97.34	5500
3/28/2016	11:33 AM	97.37	97.37	97.333	97.3628	1083
3/28/2016	11:34 AM	97.35	97.35	97.346	97.346	400
3/28/2016	11:35 AM	97.33	97.34	97.28	97.33	4000
3/28/2016	11:36 AM	97.24	97.24	97.24	97.24	200
3/28/2016	11:37 AM	97.27	97.27	97.26	97.26	300
3/28/2016	11:38 AM	97.3255	97.35	97.27	97.27	1600
3/28/2016	11:39 AM	97.35	97.42	97.35	97.35	3720
3/28/2016	11:40 AM	97.24	97.3607	97.2097	97.3607	11800
3/28/2016	11:41 AM	97.1657	97.1995	97.13	97.19	3422
3/28/2016	11:42 AM	97.18	97.18	97.1	97.179	1492
3/28/2016	11:43 AM	97.17	97.17	97.1599	97.16	1400
3/28/2016	11:44 AM	97.2	97.22	97.14	97.14	1576
3/28/2016	11:45 AM	97.19	97.19	97.18	97.18	700
3/28/2016	11:46 AM	97.25	97.25	97.15	97.2	2500
3/28/2016	11:47 AM	97.47	97.49	97.28	97.28	20516
3/28/2016	11:48 AM	97.52	97.53	97.45	97.48	4860
3/28/2016	11:49 AM	97.53	97.55	97.53	97.53	2280
3/28/2016	11:50 AM	97.471	97.5728	97.451	97.545	18500
3/28/2016	11:51 AM	97.4	97.49	97.4	97.49	8499
3/28/2016	11:52 AM	97.4174	97.47	97.4	97.4	3970
3/28/2016	11:53 AM	97.36	97.38	97.36	97.38	200
3/28/2016	11:54 AM	97.1527	97.35	97.13	97.35	2000
3/28/2016	11:55 AM	97.2203	97.2203	97.13	97.13	1800
3/28/2016	11:56 AM	97.21	97.25	97.21	97.25	862
3/28/2016	11:57 AM	97.4	97.4	97.26	97.27	1000
3/28/2016	11:58 AM	97.61	97.61	97.4148	97.4148	8800
3/28/2016	11:59 AM	97.5029	97.55	97.5029	97.53	760
3/28/2016	12:00 PM	97.54	97.54	97.51	97.51	12163
3/28/2016	12:01 PM	97.62	97.62	97.5	97.506	1600
3/28/2016	12:02 PM	97.42	97.6	97.4	97.57	8767
3/28/2016	12:03 PM	97.38	97.4	97.36	97.4	2113
3/28/2016	12:04 PM	97.41	97.41	97.38	97.38	900
3/28/2016	12:05 PM	97.43	97.43	97.4174	97.4174	1200
3/28/2016	12:06 PM	97.47	97.49	97.45	97.4529	2800
3/28/2016	12:07 PM	97.34	97.43	97.33	97.43	3100
3/28/2016	12:08 PM	97.35	97.44	97.35	97.4	1100
3/28/2016	12:09 PM	97.32	97.35	97.3087	97.35	1104
3/28/2016	12:10 PM	97.19	97.31	97.082	97.31	11063
3/28/2016	12:11 PM	97.1412	97.2	97.14	97.14	7587
3/28/2016	12:12 PM	97.02	97.19	96.99	97.15	14087
3/28/2016	12:13 PM	97.054	97.08	97.041	97.07	9900
3/28/2016	12:14 PM	97.12	97.12	97.05	97.05	3400
3/28/2016	12:15 PM	97.12	97.13	97.09	97.09	3011
3/28/2016	12:16 PM	97.08	97.1376	97.08	97.1	3760
3/28/2016	12:17 PM	97.07	97.07	97.04	97.04	500
3/28/2016	12:18 PM	97.24	97.24	97.11	97.11	1100
3/28/2016	12:19 PM	97.25	97.3	97.25	97.2999	2600
3/28/2016	12:20 PM	97.25	97.25	97.23	97.24	500
3/28/2016	12:21 PM	97.29	97.29	97.23	97.23	800
3/28/2016	12:22 PM	97.3092	97.32	97.28	97.3	5447
3/28/2016	12:23 PM	97.27	97.35	97.27	97.3	7700
3/28/2016	12:24 PM	97.28	97.33	97.263	97.263	2500
3/28/2016	12:25 PM	97.3	97.43	97.3	97.32	6777
3/28/2016	12:26 PM	97.21	97.2556	97.14	97.2556	1700
3/28/2016	12:27 PM	97.27	97.27	97.27	97.27	100
3/28/2016	12:28 PM	97.203	97.203	97.203	97.203	800
3/28/2016	12:29 PM	97.1408	97.17	97.14	97.16	4225
3/28/2016	12:30 PM	97.22	97.28	97.12	97.14	3256
3/28/2016	12:31 PM	97.21	97.3	97.13	97.29	6901
3/28/2016	12:32 PM	97.26	97.26	97.25	97.25	300
3/28/2016	12:33 PM	97.2587	97.26	97.23	97.23	1400
3/28/2016	12:34 PM	97.19	97.22	97.19	97.2	750
3/28/2016	12:35 PM	97.23	97.23	97.2	97.2	3038
3/28/2016	12:36 PM	97.2273	97.2527	97.2273	97.247	1350
3/28/2016	12:37 PM	97.5	97.51	97.23	97.24	8499
3/28/2016	12:38 PM	97.6	97.6	97.4197	97.5052	23328
3/28/2016	12:39 PM	97.75	97.75	97.58	97.61	10068
3/28/2016	12:40 PM	97.65	97.79	97.63	97.7718	8550
3/28/2016	12:41 PM	97.72	97.721	97.67	97.67	1600
3/28/2016	12:42 PM	97.681	97.7299	97.681	97.7	3850
3/28/2016	12:43 PM	97.72	97.72	97.66	97.71	1000
3/28/2016	12:44 PM	97.6644	97.73	97.66	97.73	10650
3/28/2016	12:45 PM	97.64	97.67	97.6	97.636	6370
3/28/2016	12:46 PM	97.68	97.73	97.68	97.69	2000
3/28/2016	12:47 PM	97.73	97.76	97.729	97.75	1080
3/28/2016	12:48 PM	97.71	97.71	97.68	97.71	1852
3/28/2016	12:49 PM	97.61	97.69	97.6	97.69	5505
3/28/2016	12:50 PM	97.67	97.69	97.64	97.64	2712
3/28/2016	12:51 PM	97.62	97.7	97.62	97.687	800
3/28/2016	12:52 PM	97.55	97.56	97.51	97.5201	1750
3/28/2016	12:53 PM	97.6	97.61	97.53	97.54	2300
3/28/2016	12:54 PM	97.52	97.65	97.52	97.6035	2100
3/28/2016	12:55 PM	97.5796	97.5796	97.5	97.51	400
3/28/2016	12:56 PM	97.63	97.69	97.53	97.56	8003
3/28/2016	12:57 PM	97.6101	97.69	97.6101	97.69	3700
3/28/2016	12:58 PM	97.66	97.66	97.63	97.63	600
3/28/2016	12:59 PM	97.58	97.6	97.58	97.6	600
3/28/2016	1:00 PM	97.637	97.637	97.63	97.63	800
3/28/2016	1:01 PM	97.4997	97.58	97.4882	97.58	14295
3/28/2016	1:02 PM	97.42	97.46	97.42	97.43	2600
3/28/2016	1:03 PM	97.54	97.57	97.49	97.49	8700
3/28/2016	1:04 PM	97.47	97.57	97.47	97.57	2100
3/28/2016	1:05 PM	97.45	97.51	97.44	97.44	1300
3/28/2016	1:06 PM	97.3999	97.453	97.3601	97.45	5025
3/28/2016	1:07 PM	97.34	97.4	97.33	97.3701	3668
3/28/2016	1:08 PM	97.4	97.4	97.3	97.32	1442
3/28/2016	1:09 PM	97.37	97.44	97.37	97.41	11515
3/28/2016	1:10 PM	97.45	97.45	97.45	97.45	100
3/28/2016	1:11 PM	97.43	97.43	97.43	97.43	300
3/28/2016	1:12 PM	97.36	97.39	97.36	97.39	6194
3/28/2016	1:13 PM	97.22	97.3304	97.201	97.3304	12885
3/28/2016	1:14 PM	97.17	97.22	97.16	97.22	3473
3/28/2016	1:15 PM	97.1917	97.23	97.18	97.23	2703
3/28/2016	1:16 PM	97.17	97.22	97.17	97.21	1940
3/28/2016	1:17 PM	97.17	97.17	97.17	97.17	100
3/28/2016	1:19 PM	97.05	97.18	97.01	97.18	8682
3/28/2016	1:20 PM	97.11	97.11	97.0398	97.04	1400
3/28/2016	1:21 PM	97.14	97.14	97.1	97.13	4483
3/28/2016	1:22 PM	97.14	97.14	97.14	97.14	200
3/28/2016	1:23 PM	97.23	97.23	97.12	97.14	25227
3/28/2016	1:24 PM	97.18	97.21	97.18	97.21	500
3/28/2016	1:25 PM	97.18	97.24	97.18	97.19	1900
3/28/2016	1:26 PM	97.1599	97.1999	97.1599	97.1999	1200
3/28/2016	1:27 PM	97.08	97.14	97.07	97.14	15500
3/28/2016	1:28 PM	97.03	97.07	97.01	97.05	8238
3/28/2016	1:29 PM	97.08	97.08	97.03	97.03	1600
3/28/2016	1:30 PM	97.08	97.08	97.08	97.08	100
3/28/2016	1:31 PM	97.14	97.18	97.06	97.06	5893
3/28/2016	1:32 PM	97.26	97.26	97.15	97.15	1039
3/28/2016	1:33 PM	97.329	97.329	97.25	97.282	16748
3/28/2016	1:34 PM	97.24	97.33	97.24	97.33	7700
3/28/2016	1:35 PM	97.16	97.23	97.16	97.2072	10400
3/28/2016	1:36 PM	97.1162	97.19	97.1162	97.19	900
3/28/2016	1:37 PM	97.11	97.11	97.1	97.1	503
3/28/2016	1:38 PM	97.14	97.14	97.1	97.1199	2860
3/28/2016	1:39 PM	97.1	97.12	97.1	97.12	600
3/28/2016	1:40 PM	97.09	97.1	97.0835	97.0835	1550
3/28/2016	1:41 PM	97.218	97.24	97.07	97.07	17741
3/28/2016	1:42 PM	97.27	97.28	97.21	97.23	2500
3/28/2016	1:43 PM	97.18	97.26	97.18	97.26	1700
3/28/2016	1:44 PM	97.19	97.216	97.18	97.216	1760
3/28/2016	1:45 PM	97.18	97.21	97.18	97.21	380
3/28/2016	1:46 PM	97.17	97.17	97.15	97.15	7200
3/28/2016	1:47 PM	97.13	97.17	97.13	97.15	17591
3/28/2016	1:48 PM	97.15	97.18	97.14	97.16	4380
3/28/2016	1:49 PM	97.14	97.21	97.14	97.21	2100
3/28/2016	1:50 PM	97.25	97.27	97.21	97.22	1700
3/28/2016	1:51 PM	97.31	97.32	97.25	97.25	3340
3/28/2016	1:52 PM	97.33	97.34	97.26	97.32	13800
3/28/2016	1:53 PM	97.2773	97.2773	97.2773	97.2773	150
3/28/2016	1:54 PM	97.33	97.3402	97.3	97.3	3643
3/28/2016	1:55 PM	97.3	97.36	97.28	97.36	2800
3/28/2016	1:56 PM	97.41	97.41	97.28	97.3	2300
3/28/2016	1:57 PM	97.49	97.49	97.432	97.44	4714
3/28/2016	1:58 PM	97.4173	97.45	97.39	97.44	3554
3/28/2016	1:59 PM	97.37	97.44	97.37	97.44	12546
3/28/2016	2:00 PM	97.44	97.44	97.33	97.33	1400
3/28/2016	2:01 PM	97.42	97.45	97.42	97.45	1000
3/28/2016	2:02 PM	97.67	97.67	97.47	97.47	27600
3/28/2016	2:03 PM	97.66	97.66	97.63	97.66	905
3/28/2016	2:04 PM	97.669	97.73	97.61	97.63	4458
3/28/2016	2:05 PM	97.808	97.88	97.69	97.7	17649
3/28/2016	2:06 PM	97.85	97.85	97.8	97.81	6016
3/28/2016	2:07 PM	97.798	97.87	97.7632	97.87	19132
3/28/2016	2:08 PM	97.74	97.8	97.73	97.8	6118
3/28/2016	2:09 PM	97.6993	97.72	97.69	97.72	1600
3/28/2016	2:10 PM	97.68	97.7196	97.65	97.7196	5509
3/28/2016	2:11 PM	97.64	97.74	97.64	97.73	8220
3/28/2016	2:12 PM	97.65	97.65	97.64	97.64	1700
3/28/2016	2:13 PM	97.61	97.64	97.6057	97.6057	4500
3/28/2016	2:14 PM	97.65	97.65	97.6	97.6	1400
3/28/2016	2:15 PM	97.733	97.733	97.67	97.67	725
3/28/2016	2:16 PM	97.64	97.7858	97.6283	97.7858	7721
3/28/2016	2:17 PM	97.64	97.69	97.64	97.65	700
3/28/2016	2:18 PM	97.6	97.6	97.58	97.6	3104
3/28/2016	2:19 PM	97.55	97.57	97.55	97.57	500
3/28/2016	2:20 PM	97.6	97.6	97.6	97.6	500
3/28/2016	2:21 PM	97.4529	97.526	97.4458	97.52	9126
3/28/2016	2:22 PM	97.5	97.5	97.49	97.49	505
3/28/2016	2:23 PM	97.5499	97.55	97.5499	97.55	600
3/28/2016	2:24 PM	97.51	97.52	97.5	97.52	1400
3/28/2016	2:25 PM	97.54	97.57	97.54	97.566	3500
3/28/2016	2:26 PM	97.42	97.54	97.42	97.54	5126
3/28/2016	2:27 PM	97.29	97.4408	97.27	97.4	14531
3/28/2016	2:28 PM	97.27	97.3	97.23	97.26	3420
3/28/2016	2:29 PM	97.4	97.4	97.35	97.384	2567
3/28/2016	2:30 PM	97.36	97.39	97.35	97.39	600
3/28/2016	2:31 PM	97.23	97.3	97.23	97.3	5201
3/28/2016	2:32 PM	97.288	97.3	97.288	97.3	1864
3/28/2016	2:33 PM	97.1844	97.31	97.18	97.31	1310
3/28/2016	2:34 PM	97.23	97.27	97.16	97.16	3925
3/28/2016	2:35 PM	97.11	97.1501	97.1	97.1501	2000
3/28/2016	2:36 PM	97.17	97.17	97.12	97.12	1633
3/28/2016	2:37 PM	97.15	97.15	97.15	97.15	1100
3/28/2016	2:38 PM	97.12	97.15	97.12	97.15	1600
3/28/2016	2:39 PM	97.194	97.197	97.1443	97.1443	3190
3/28/2016	2:40 PM	97.163	97.2428	97.16	97.17	12500
3/28/2016	2:41 PM	97.1608	97.19	97.1608	97.19	200
3/28/2016	2:42 PM	96.99	97.19	96.98	97.19	19437
3/28/2016	2:43 PM	97	97.09	96.99	97.03	5326
3/28/2016	2:44 PM	97.01	97.02	96.92	96.97	12200
3/28/2016	2:45 PM	96.91	96.97	96.902	96.97	1139
3/28/2016	2:46 PM	96.94	96.95	96.882	96.93	1276
3/28/2016	2:47 PM	96.97	96.97	96.8946	96.96	1163
3/28/2016	2:48 PM	96.7785	96.92	96.72	96.9001	14348
3/28/2016	2:49 PM	96.86	96.86	96.77	96.77	4950
3/28/2016	2:50 PM	96.83	96.83	96.83	96.83	100
3/28/2016	2:51 PM	96.87	96.9004	96.85	96.85	8700
3/28/2016	2:52 PM	96.7801	96.85	96.73	96.83	3503
3/28/2016	2:53 PM	96.662	96.78	96.6501	96.78	9704
3/28/2016	2:54 PM	96.7	96.7	96.56	96.65	6809
3/28/2016	2:55 PM	96.7	96.75	96.69	96.6969	3800
3/28/2016	2:56 PM	96.64	96.6889	96.57	96.6889	3400
3/28/2016	2:57 PM	96.6967	96.74	96.69	96.69	6600
3/28/2016	2:58 PM	96.66	96.68	96.65	96.68	700
3/28/2016	2:59 PM	96.56	96.6	96.51	96.6	9888
3/28/2016	3:00 PM	96.7591	96.76	96.54	96.55	14410
3/28/2016	3:01 PM	96.81	96.87	96.7347	96.7347	21856
3/28/2016	3:02 PM	96.8499	96.8499	96.8	96.82	3840
3/28/2016	3:03 PM	97.0348	97.04	96.855	96.86	13610
3/28/2016	3:04 PM	96.93	97	96.92	97	16947
3/28/2016	3:05 PM	96.975	96.9799	96.903	96.9699	2246
3/28/2016	3:06 PM	97.05	97.05	97.04	97.04	1181
3/28/2016	3:07 PM	97.07	97.09	97.05	97.05	3109
3/28/2016	3:08 PM	97.13	97.24	97.11	97.11	11335
3/28/2016	3:09 PM	97.21	97.22	97.13	97.13	10182
3/28/2016	3:10 PM	97.1777	97.1848	97.172	97.1848	8200
3/28/2016	3:11 PM	97.25	97.29	97.148	97.148	7796
3/28/2016	3:12 PM	97.31	97.31	97.24	97.24	2805
3/28/2016	3:13 PM	97.23	97.31	97.23	97.31	3323
3/28/2016	3:14 PM	97.37	97.44	97.26	97.26	13990
3/28/2016	3:15 PM	97.29	97.4	97.29	97.38	912
3/28/2016	3:16 PM	97.33	97.33	97.3	97.32	1300
3/28/2016	3:17 PM	97.35	97.35	97.3	97.3	1520
3/28/2016	3:18 PM	97.25	97.3	97.25	97.3	736
3/28/2016	3:19 PM	97.27	97.27	97.27	97.27	400
3/28/2016	3:20 PM	97.23	97.2312	97.2	97.2	6500
3/28/2016	3:21 PM	97.28	97.28	97.24	97.25	2700
3/28/2016	3:22 PM	97.33	97.34	97.3	97.3	2870
3/28/2016	3:23 PM	97.4	97.4	97.31	97.31	2453
3/28/2016	3:24 PM	97.31	97.39	97.31	97.39	810
3/28/2016	3:25 PM	97.192	97.26	97.192	97.26	3317
3/28/2016	3:26 PM	96.93	97.17	96.88	97.17	14874
3/28/2016	3:27 PM	97.01	97.02	96.95	96.95	4349
3/28/2016	3:28 PM	97.0681	97.0681	97.011	97.02	8600
3/28/2016	3:29 PM	96.97	97.06	96.97	97.06	1600
3/28/2016	3:30 PM	97	97.05	96.96	96.96	9500
3/28/2016	3:31 PM	96.97	97	96.89	96.97	4100
3/28/2016	3:32 PM	97.11	97.11	96.956	96.956	2940
3/28/2016	3:33 PM	97.09	97.17	97.05	97.1501	2623
3/28/2016	3:34 PM	97.08	97.08	97.0699	97.0699	702
3/28/2016	3:35 PM	96.9996	97.11	96.9996	97.09	1500
3/28/2016	3:36 PM	96.99	97.1	96.99	97.04	4000
3/28/2016	3:37 PM	97.02	97.1	97.02	97.05	4027
3/28/2016	3:38 PM	96.87	97.04	96.87	97.04	4300
3/28/2016	3:39 PM	97.05	97.05	96.8416	96.85	3932
3/28/2016	3:40 PM	97.1	97.1	97.02	97.02	5869
3/28/2016	3:41 PM	97.2	97.23	97.11	97.11	5013
3/28/2016	3:42 PM	97.18	97.2	97.14	97.2	2400
3/28/2016	3:43 PM	97.12	97.12	97.12	97.12	600
3/28/2016	3:44 PM	97.11	97.1389	97.11	97.1389	1100
3/28/2016	3:45 PM	97.19	97.27	97.15	97.15	2843
3/28/2016	3:46 PM	97.02	97.2021	97.02	97.2	7993
3/28/2016	3:47 PM	97.01	97.0501	97	97.01	2216
3/28/2016	3:48 PM	96.92	97	96.88	97	16803
3/28/2016	3:49 PM	97.09	97.09	96.9	96.9	2209
3/28/2016	3:50 PM	96.97	97.1189	96.97	97.05	17480
3/28/2016	3:51 PM	96.88	96.94	96.81	96.94	19731
3/28/2016	3:52 PM	96.86	96.87	96.81	96.82	14504
3/28/2016	3:53 PM	96.928	96.94	96.874	96.874	12008
3/28/2016	3:54 PM	96.9608	97.02	96.95	96.95	67306
3/28/2016	3:55 PM	96.9	96.96	96.9	96.95	21895
3/28/2016	3:56 PM	96.83	96.85	96.77	96.84	5800
3/28/2016	3:57 PM	96.76	96.82	96.76	96.805	1973
3/28/2016	3:58 PM	96.64	96.81	96.64	96.8	5098
3/28/2016	3:59 PM	96.65	96.71	96.59	96.63	12529
3/28/2016	4:00 PM	96.85	96.98	96.66	96.67	33535
3/29/2016	9:31 AM	96.322	96.45	96.29	96.41	5771
3/29/2016	9:32 AM	96.34	96.34	96.2742	96.295	2645
3/29/2016	9:33 AM	96.33	96.35	96.2601	96.3	5500
3/29/2016	9:34 AM	96.2841	96.2841	96.171	96.23	1711
3/29/2016	9:35 AM	96.43	96.43	96.2574	96.28	8617
3/29/2016	9:36 AM	96.19	96.475	96.121	96.45	11216
3/29/2016	9:37 AM	96.15	96.2095	96.0852	96.1	13355
3/29/2016	9:38 AM	96.25	96.25	95.9401	96.08	11161
3/29/2016	9:39 AM	96.23	96.38	96.21	96.21	6100
3/29/2016	9:40 AM	96.23	96.3028	96.1	96.2	11445
3/29/2016	9:41 AM	96.24	96.24	96.084	96.19	15475
3/29/2016	9:42 AM	96.05	96.16	96.03	96.16	24890
3/29/2016	9:43 AM	96.24	96.24	96.0501	96.0501	11095
3/29/2016	9:44 AM	96.2671	96.3099	96.1	96.17	20579
3/29/2016	9:45 AM	96.34	96.36	96.18	96.28	8719
3/29/2016	9:46 AM	96.2985	96.33	96.14	96.32	20200
3/29/2016	9:47 AM	96.23	96.23	96.1	96.1673	15776
3/29/2016	9:48 AM	96.15	96.1948	96.15	96.16	1400
3/29/2016	9:49 AM	96.2808	96.2808	96.04	96.11	15732
3/29/2016	9:50 AM	96.1781	96.2828	96.17	96.2828	8430
3/29/2016	9:51 AM	95.96	96.15	95.95	96.15	24147
3/29/2016	9:52 AM	95.88	96.07	95.85	95.99	9053
3/29/2016	9:53 AM	96.07	96.07	95.8619	95.8619	9537
3/29/2016	9:54 AM	96.16	96.19	96.07	96.13	21383
3/29/2016	9:55 AM	96.2299	96.29	96.15	96.2	13000
3/29/2016	9:56 AM	96.4	96.42	96.17	96.2	5427
3/29/2016	9:57 AM	96.4	96.42	96.3389	96.374	6350
3/29/2016	9:58 AM	96.62	96.662	96.45	96.45	10750
3/29/2016	9:59 AM	96.56	96.68	96.56	96.621	24030
3/29/2016	10:00 AM	96.56	96.56	96.49	96.5592	11789
3/29/2016	10:01 AM	96.77	96.95	96.62	96.62	46632
3/29/2016	10:02 AM	96.81	96.9	96.8	96.84	27561
3/29/2016	10:03 AM	96.81	96.89	96.74	96.74	7653
3/29/2016	10:04 AM	96.8	96.84	96.76	96.81	15000
3/29/2016	10:05 AM	96.7535	96.83	96.7535	96.83	3707
3/29/2016	10:06 AM	96.81	96.88	96.7071	96.76	3600
3/29/2016	10:07 AM	96.83	96.84	96.78	96.805	3762
3/29/2016	10:08 AM	96.79	96.89	96.79	96.89	1770
3/29/2016	10:09 AM	96.73	96.883	96.73	96.8	3327
3/29/2016	10:10 AM	97.04	97.04	96.81	96.9	5907
3/29/2016	10:11 AM	96.98	97.096	96.98	97.06	10350
3/29/2016	10:12 AM	96.91	96.99	96.9	96.943	11456
3/29/2016	10:13 AM	96.92	96.9899	96.92	96.93	2000
3/29/2016	10:14 AM	96.862	96.88	96.81	96.84	4524
3/29/2016	10:15 AM	96.87	96.93	96.86	96.86	1300
3/29/2016	10:16 AM	96.85	96.97	96.85	96.96	2375
3/29/2016	10:17 AM	96.9358	96.97	96.82	96.85	18179
3/29/2016	10:18 AM	96.99	97.01	96.92	96.94	10014
3/29/2016	10:19 AM	97.03	97.197	96.9999	96.9999	23237
3/29/2016	10:20 AM	96.9499	97.0615	96.916	97.0615	7350
3/29/2016	10:21 AM	97	97.02	97	97.02	1100
3/29/2016	10:22 AM	97.0499	97.0665	96.98	97.03	2300
3/29/2016	10:23 AM	97.2117	97.24	97.05	97.05	19697
3/29/2016	10:24 AM	97.1	97.1748	97.1	97.1748	6324
3/29/2016	10:25 AM	97.29	97.33	97.18	97.18	20050
3/29/2016	10:26 AM	97.2899	97.3348	97.23	97.27	3000
3/29/2016	10:27 AM	97.29	97.32	97.24	97.2999	42890
3/29/2016	10:28 AM	97.2086	97.24	97.172	97.24	7600
3/29/2016	10:29 AM	97.18	97.1935	97.08	97.14	11969
3/29/2016	10:30 AM	97.17	97.24	97.17	97.24	3273
3/29/2016	10:31 AM	97.4	97.4	97.21	97.21	7375
3/29/2016	10:32 AM	97.34	97.37	97.33	97.37	1325
3/29/2016	10:33 AM	97.4	97.41	97.36	97.41	4263
3/29/2016	10:34 AM	97.35	97.3981	97.35	97.3981	1580
3/29/2016	10:35 AM	97.2608	97.36	97.26	97.33	19841
3/29/2016	10:36 AM	97.36	97.36	97.2969	97.325	6200
3/29/2016	10:37 AM	97.2911	97.35	97.273	97.35	9250
3/29/2016	10:38 AM	97.46	97.47	97.31	97.32	11500
3/29/2016	10:39 AM	97.3956	97.46	97.3738	97.46	2350
3/29/2016	10:40 AM	97.48	97.48	97.388	97.419	2664
3/29/2016	10:41 AM	97.5047	97.5047	97.46	97.49	6863
3/29/2016	10:42 AM	97.393	97.51	97.393	97.5	3799
3/29/2016	10:43 AM	97.505	97.52	97.42	97.42	2850
3/29/2016	10:44 AM	97.4328	97.5108	97.372	97.5108	2100
3/29/2016	10:45 AM	97.46	97.5	97.42	97.42	8192
3/29/2016	10:46 AM	97.44	97.51	97.44	97.48	1450
3/29/2016	10:47 AM	97.63	97.71	97.53	97.53	14405
3/29/2016	10:48 AM	97.7	97.7	97.61	97.61	6608
3/29/2016	10:49 AM	97.8099	97.83	97.68	97.69	26834
3/29/2016	10:50 AM	97.8036	97.82	97.72	97.77	17700
3/29/2016	10:51 AM	97.843	97.8499	97.8039	97.8039	2600
3/29/2016	10:52 AM	97.8	97.86	97.8	97.828	13433
3/29/2016	10:53 AM	97.78	97.8312	97.72	97.81	4975
3/29/2016	10:54 AM	97.72	97.85	97.72	97.814	6489
3/29/2016	10:55 AM	97.67	97.75	97.67	97.75	5727
3/29/2016	10:56 AM	97.72	97.72	97.6739	97.72	1078
3/29/2016	10:57 AM	97.686	97.75	97.686	97.75	919
3/29/2016	10:58 AM	97.6855	97.6855	97.6792	97.6792	860
3/29/2016	10:59 AM	97.7278	97.73	97.66	97.662	3419
3/29/2016	11:00 AM	97.73	97.76	97.67	97.68	8304
3/29/2016	11:01 AM	97.7889	97.8	97.75	97.78	2240
3/29/2016	11:02 AM	97.8731	97.88	97.82	97.82	11670
3/29/2016	11:03 AM	97.84	97.97	97.84	97.9	21271
3/29/2016	11:04 AM	97.68	97.79	97.62	97.79	20659
3/29/2016	11:05 AM	97.67	97.709	97.67	97.6996	4900
3/29/2016	11:06 AM	97.6301	97.6572	97.6301	97.65	4000
3/29/2016	11:07 AM	97.65	97.6986	97.63	97.63	7750
3/29/2016	11:08 AM	97.69	97.69	97.6624	97.6624	580
3/29/2016	11:09 AM	97.75	97.75	97.7	97.7	1000
3/29/2016	11:10 AM	97.71	97.7399	97.7	97.72	2598
3/29/2016	11:11 AM	97.72	97.75	97.71	97.75	3350
3/29/2016	11:12 AM	97.92	97.92	97.82	97.82	1653
3/29/2016	11:13 AM	97.87	97.97	97.8601	97.9183	21746
3/29/2016	11:14 AM	97.8566	97.89	97.83	97.8799	7100
3/29/2016	11:15 AM	97.86	97.89	97.86	97.8775	800
3/29/2016	11:16 AM	97.77	97.86	97.77	97.86	1599
3/29/2016	11:17 AM	97.754	97.82	97.75	97.8	10101
3/29/2016	11:18 AM	97.79	97.8	97.79	97.8	550
3/29/2016	11:19 AM	97.85	97.85	97.77	97.8	3469
3/29/2016	11:20 AM	97.9	97.96	97.84	97.86	21725
3/29/2016	11:21 AM	97.99	97.99	97.92	97.92	2565
3/29/2016	11:22 AM	98.036	98.09	97.99	97.99	21285
3/29/2016	11:23 AM	97.97	98.055	97.97	98.04	5200
3/29/2016	11:24 AM	98.07	98.07	97.95	97.9764	1200
3/29/2016	11:25 AM	97.99	98.08	97.98	98.08	8919
3/29/2016	11:26 AM	98.05	98.06	98	98.01	850
3/29/2016	11:27 AM	98.08	98.11	98.06	98.06	3105
3/29/2016	11:28 AM	98.06	98.06	97.99	98.028	5667
3/29/2016	11:29 AM	98.1364	98.1364	98.0301	98.0301	1900
3/29/2016	11:30 AM	98.13	98.18	98.118	98.13	3952
3/29/2016	11:31 AM	98.11	98.12	98.1	98.1	1300
3/29/2016	11:32 AM	98.15	98.17	98.13	98.16	2900
3/29/2016	11:33 AM	98.0701	98.13	98.07	98.12	10895
3/29/2016	11:34 AM	98.0444	98.08	98.0444	98.08	1799
3/29/2016	11:35 AM	98.05	98.07	98	98.07	1914
3/29/2016	11:36 AM	97.96	98.06	97.96	98.05	4101
3/29/2016	11:37 AM	97.88	97.95	97.88	97.95	2000
3/29/2016	11:38 AM	97.7511	97.8699	97.75	97.8699	9919
3/29/2016	11:39 AM	97.8903	97.92	97.76	97.76	4186
3/29/2016	11:40 AM	98.01	98.01	97.86	97.9	6100
3/29/2016	11:41 AM	97.97	97.988	97.97	97.988	350
3/29/2016	11:42 AM	98.04	98.05	97.99	97.99	5094
3/29/2016	11:43 AM	97.9525	98.0696	97.9525	98.04	4000
3/29/2016	11:45 AM	98.01	98.01	97.97	97.97	800
3/29/2016	11:46 AM	97.98	98	97.94	97.985	4525
3/29/2016	11:47 AM	98.0056	98.0056	98.0056	98.0056	143
3/29/2016	11:48 AM	98.0201	98.0201	98.02	98.02	560
3/29/2016	11:49 AM	98.1443	98.15	98.06	98.06	1800
3/29/2016	11:50 AM	98.3	98.349	98.17	98.18	34317
3/29/2016	11:51 AM	98.44	98.46	98.34	98.34	10805
3/29/2016	11:52 AM	98.488	98.5	98.4001	98.43	20484
3/29/2016	11:53 AM	98.408	98.47	98.391	98.47	13249
3/29/2016	11:54 AM	98.3	98.44	98.3	98.4056	17857
3/29/2016	11:55 AM	98.32	98.334	98.31	98.32	5750
3/29/2016	11:56 AM	98.3	98.36	98.29	98.35	3250
3/29/2016	11:57 AM	98.3501	98.37	98.33	98.33	2925
3/29/2016	11:58 AM	98.29	98.3	98.2756	98.2991	1509
3/29/2016	11:59 AM	98.25	98.31	98.22	98.2922	1680
3/29/2016	12:00 PM	98.25	98.26	98.22	98.234	1382
3/29/2016	12:01 PM	98.1401	98.245	98.08	98.245	5417
3/29/2016	12:02 PM	98.13	98.16	98.12	98.12	5522
3/29/2016	12:03 PM	98.1756	98.1898	98.14	98.1501	1995
3/29/2016	12:04 PM	98.14	98.169	98.1001	98.1001	7700
3/29/2016	12:05 PM	98.12	98.17	98.11	98.16	3200
3/29/2016	12:06 PM	98.09	98.1166	98.09	98.09	1400
3/29/2016	12:07 PM	98.19	98.19	98.1372	98.1372	450
3/29/2016	12:08 PM	98.2	98.2054	98.1603	98.2	2150
3/29/2016	12:09 PM	98.09	98.14	98.07	98.14	1720
3/29/2016	12:10 PM	98.11	98.11	98.09	98.09	880
3/29/2016	12:11 PM	98.118	98.143	98.11	98.143	2700
3/29/2016	12:12 PM	98.14	98.14	98.104	98.1199	1100
3/29/2016	12:14 PM	98.1757	98.19	98.15	98.15	828
3/29/2016	12:15 PM	98.1757	98.1757	98.1757	98.1757	157
3/29/2016	12:16 PM	98.2	98.21	98.16	98.21	2200
3/29/2016	12:17 PM	98.17	98.24	98.15	98.19	5577
3/29/2016	12:18 PM	98.25	98.25	98.174	98.174	3788
3/29/2016	12:19 PM	98.1874	98.2199	98.1874	98.21	3975
3/29/2016	12:20 PM	98.28	98.28	98.16	98.16	2803
3/29/2016	12:21 PM	98.85	98.94	98.3	98.3	77229
3/29/2016	12:22 PM	98.9204	99	98.81	98.86	25555
3/29/2016	12:23 PM	99.0695	99.0695	98.89	98.91	33648
3/29/2016	12:24 PM	99.1199	99.22	99.085	99.1	21934
3/29/2016	12:25 PM	98.92	99.22	98.9197	99.1	31666
3/29/2016	12:26 PM	98.9401	99.06	98.9401	99.03	8770
3/29/2016	12:27 PM	98.99	99.05	98.9401	98.9401	6086
3/29/2016	12:28 PM	98.976	99.0299	98.89	98.9546	27542
3/29/2016	12:29 PM	99.3495	99.3495	98.97	98.97	37577
3/29/2016	12:30 PM	99.4196	99.5199	99.31	99.33	55467
3/29/2016	12:31 PM	99.69	99.69	99.44	99.448	50761
3/29/2016	12:32 PM	99.7	99.71	99.58	99.689	24798
3/29/2016	12:33 PM	99.68	99.7	99.63	99.68	32467
3/29/2016	12:34 PM	99.55	99.66	99.5	99.63	18698
3/29/2016	12:35 PM	99.565	99.6	99.43	99.5	5362
3/29/2016	12:36 PM	99.51	99.6	99.51	99.57	5050
3/29/2016	12:37 PM	99.5	99.65	99.48	99.501	5825
3/29/2016	12:38 PM	99.42	99.57	99.42	99.48	2700
3/29/2016	12:39 PM	99.54	99.55	99.46	99.52	3141
3/29/2016	12:40 PM	99.472	99.58	99.472	99.52	11873
3/29/2016	12:41 PM	99.7179	99.7179	99.51	99.51	12868
3/29/2016	12:42 PM	99.6372	99.747	99.6372	99.72	7869
3/29/2016	12:43 PM	99.64	99.6723	99.5851	99.66	4758
3/29/2016	12:44 PM	99.92	99.92	99.65	99.66	25909
3/29/2016	12:45 PM	100.06	100.06	99.88	99.9199	39087
3/29/2016	12:46 PM	100.04	100.2	100.04	100.08	10700
3/29/2016	12:47 PM	100.13	100.13	99.99	100.0499	8118
3/29/2016	12:48 PM	100.12	100.1604	100.07	100.1399	8764
3/29/2016	12:49 PM	100.03	100.1096	100.03	100.1096	8000
3/29/2016	12:50 PM	99.9325	100.05	99.85	100.05	18737
3/29/2016	12:51 PM	99.9	100.05	99.9	99.989	8661
3/29/2016	12:52 PM	99.98	99.98	99.9	99.92	5830
3/29/2016	12:53 PM	99.9727	100.02	99.86	99.9647	13315
3/29/2016	12:54 PM	99.9901	100.0109	99.96	99.97	2735
3/29/2016	12:55 PM	100	100.07	99.98	100.0171	4670
3/29/2016	12:56 PM	99.94	99.99	99.93	99.98	2990
3/29/2016	12:57 PM	99.8165	99.95	99.8165	99.9144	8379
3/29/2016	12:58 PM	99.8	99.8801	99.78	99.81	17456
3/29/2016	12:59 PM	99.76	99.8299	99.7301	99.7676	6480
3/29/2016	1:00 PM	99.7865	99.86	99.7865	99.8	3466
3/29/2016	1:01 PM	99.8347	99.8771	99.78	99.82	2915
3/29/2016	1:02 PM	99.67	99.84	99.67	99.794	6969
3/29/2016	1:03 PM	99.716	99.8	99.69	99.7999	5850
3/29/2016	1:04 PM	99.74	99.766	99.72	99.75	2560
3/29/2016	1:05 PM	99.69	99.76	99.69	99.7153	900
3/29/2016	1:06 PM	99.5	99.71	99.49	99.68	11878
3/29/2016	1:07 PM	99.6399	99.6399	99.46	99.47	10914
3/29/2016	1:08 PM	99.66	99.6899	99.62	99.67	7514
3/29/2016	1:09 PM	99.6164	99.62	99.6	99.61	1061
3/29/2016	1:10 PM	99.7805	99.8	99.6586	99.67	5200
3/29/2016	1:11 PM	99.781	99.84	99.7499	99.79	10274
3/29/2016	1:12 PM	99.86	99.87	99.8	99.8	5219
3/29/2016	1:13 PM	99.96	99.98	99.864	99.87	6016
3/29/2016	1:14 PM	99.86	99.91	99.8298	99.91	3400
3/29/2016	1:15 PM	99.8542	99.92	99.79	99.87	5500
3/29/2016	1:16 PM	99.9828	99.9828	99.8799	99.8799	3720
3/29/2016	1:17 PM	100.1	100.12	99.89	99.949	18336
3/29/2016	1:18 PM	100.1	100.12	100.069	100.0995	10221
3/29/2016	1:19 PM	100.15	100.15	100.09	100.12	2815
3/29/2016	1:20 PM	100.1	100.17	100.1	100.13	5200
3/29/2016	1:21 PM	99.98	100.1299	99.94	100.1299	8068
3/29/2016	1:22 PM	100.22	100.28	100.13	100.15	17823
3/29/2016	1:23 PM	100.08	100.1852	100.03	100.18	11243
3/29/2016	1:24 PM	99.9857	100.0762	99.971	100.06	5675
3/29/2016	1:25 PM	99.89	100.02	99.89	100.02	5560
3/29/2016	1:27 PM	99.9997	99.9997	99.92	99.9357	2500
3/29/2016	1:28 PM	100.01	100.02	99.972	100	3139
3/29/2016	1:29 PM	99.98	100.032	99.98	100	920
3/29/2016	1:30 PM	100.0199	100.029	99.92	99.92	3930
3/29/2016	1:31 PM	99.8501	100.0083	99.8501	99.9948	7038
3/29/2016	1:32 PM	99.9411	99.99	99.84	99.85	13741
3/29/2016	1:33 PM	100.02	100.02	99.9748	99.9748	8345
3/29/2016	1:34 PM	99.9	99.9111	99.9	99.91	1700
3/29/2016	1:35 PM	99.88	99.94	99.84	99.94	3000
3/29/2016	1:36 PM	99.8101	99.92	99.81	99.89	3352
3/29/2016	1:37 PM	99.77	99.84	99.77	99.8116	4450
3/29/2016	1:38 PM	99.79	99.79	99.73	99.75	7728
3/29/2016	1:39 PM	99.866	99.9051	99.8501	99.9	2070
3/29/2016	1:40 PM	99.93	99.93	99.85	99.86	1171
3/29/2016	1:41 PM	100.03	100.03	99.97	99.99	23206
3/29/2016	1:42 PM	100.088	100.1299	100.05	100.06	6966
3/29/2016	1:43 PM	100.08	100.13	100.07	100.11	6994
3/29/2016	1:44 PM	100.137	100.14	100.09	100.09	2100
3/29/2016	1:45 PM	100.066	100.18	100.05	100.11	3300
3/29/2016	1:46 PM	100.22	100.22	100.09	100.09	11451
3/29/2016	1:47 PM	100.16	100.22	100.16	100.21	10525
3/29/2016	1:48 PM	100.224	100.26	100.19	100.19	7921
3/29/2016	1:49 PM	100.3299	100.36	100.25	100.27	8510
3/29/2016	1:50 PM	100.28	100.33	100.23	100.32	12700
3/29/2016	1:51 PM	100.3801	100.41	100.355	100.355	26799
3/29/2016	1:52 PM	100.39	100.4688	100.38	100.4	21506
3/29/2016	1:53 PM	100.3699	100.385	100.33	100.36	4400
3/29/2016	1:54 PM	100.36	100.36	100.283	100.34	3050
3/29/2016	1:55 PM	100.32	100.39	100.32	100.34	3707
3/29/2016	1:56 PM	100.32	100.33	100.25	100.302	3420
3/29/2016	1:57 PM	100.32	100.36	100.3	100.36	5200
3/29/2016	1:58 PM	100.4799	100.49	100.35	100.368	4574
3/29/2016	1:59 PM	100.329	100.42	100.329	100.41	7150
3/29/2016	2:00 PM	100.34	100.36	100.3	100.325	5550
3/29/2016	2:01 PM	100.29	100.35	100.27	100.35	7983
3/29/2016	2:02 PM	100.49	100.49	100.26	100.2657	10798
3/29/2016	2:03 PM	100.66	100.69	100.476	100.476	48629
3/29/2016	2:04 PM	100.6132	100.73	100.6132	100.67	20972
3/29/2016	2:05 PM	100.84	100.91	100.641	100.641	19737
3/29/2016	2:06 PM	100.81	100.88	100.8	100.87	6526
3/29/2016	2:07 PM	100.7	100.806	100.7	100.806	9306
3/29/2016	2:08 PM	100.73	100.7531	100.6901	100.728	3955
3/29/2016	2:09 PM	100.8999	100.8999	100.74	100.74	5809
3/29/2016	2:10 PM	100.87	100.8899	100.8	100.86	3206
3/29/2016	2:11 PM	100.83	100.85	100.77	100.83	8900
3/29/2016	2:12 PM	100.85	100.91	100.81	100.86	8728
3/29/2016	2:13 PM	100.81	100.86	100.81	100.83	1100
3/29/2016	2:14 PM	100.73	100.81	100.72	100.8	7897
3/29/2016	2:15 PM	100.77	100.8096	100.72	100.77	3800
3/29/2016	2:16 PM	100.83	100.86	100.77	100.78	6295
3/29/2016	2:17 PM	100.95	100.98	100.8201	100.8201	18217
3/29/2016	2:18 PM	101.06	101.1	100.92	100.93	28540
3/29/2016	2:19 PM	101.0055	101.06	100.97	101.06	17455
3/29/2016	2:20 PM	100.98	101	100.939	100.96	3695
3/29/2016	2:21 PM	101.0655	101.07	100.99	100.99	3562
3/29/2016	2:22 PM	100.95	101.08	100.94	101.08	21105
3/29/2016	2:23 PM	100.97	101	100.9529	100.9733	10400
3/29/2016	2:24 PM	101.07	101.076	100.967	100.967	6518
3/29/2016	2:25 PM	101.1	101.1	101.04	101.082	2230
3/29/2016	2:26 PM	101.24	101.24	101.09	101.09	22270
3/29/2016	2:27 PM	101.36	101.36	101.19	101.21	16853
3/29/2016	2:28 PM	101.34	101.5	101.34	101.3599	35577
3/29/2016	2:29 PM	101.36	101.3686	101.32	101.33	3469
3/29/2016	2:30 PM	101.3295	101.42	101.29	101.42	5650
3/29/2016	2:31 PM	101.28	101.33	101.2516	101.33	7993
3/29/2016	2:32 PM	101.2	101.28	101.19	101.28	7360
3/29/2016	2:33 PM	101.32	101.32	101.2201	101.2299	5500
3/29/2016	2:34 PM	101.32	101.33	101.31	101.33	2833
3/29/2016	2:35 PM	101.339	101.3599	101.29	101.3	2200
3/29/2016	2:36 PM	101.53	101.53	101.3691	101.3691	16780
3/29/2016	2:37 PM	101.43	101.5187	101.43	101.5187	4300
3/29/2016	2:38 PM	101.5799	101.5799	101.45	101.45	4568
3/29/2016	2:39 PM	101.59	101.63	101.54	101.58	10394
3/29/2016	2:40 PM	101.51	101.595	101.51	101.595	18090
3/29/2016	2:41 PM	101.53	101.5792	101.53	101.5792	3950
3/29/2016	2:42 PM	101.52	101.56	101.52	101.55	1150
3/29/2016	2:43 PM	101.54	101.54	101.49	101.52	7399
3/29/2016	2:44 PM	101.57	101.64	101.54	101.54	7795
3/29/2016	2:45 PM	101.5989	101.64	101.5656	101.59	4600
3/29/2016	2:46 PM	101.6008	101.628	101.58	101.58	4056
3/29/2016	2:47 PM	101.63	101.7	101.61	101.64	12780
3/29/2016	2:48 PM	101.51	101.5958	101.49	101.5958	6746
3/29/2016	2:49 PM	101.43	101.51	101.42	101.51	6900
3/29/2016	2:50 PM	101.46	101.48	101.41	101.4583	2950
3/29/2016	2:51 PM	101.5	101.5	101.37	101.4301	6800
3/29/2016	2:52 PM	101.48	101.503	101.468	101.503	4128
3/29/2016	2:53 PM	101.5	101.5	101.46	101.4855	12697
3/29/2016	2:54 PM	101.39	101.476	101.38	101.476	4525
3/29/2016	2:55 PM	101.23	101.3517	101.23	101.3517	13666
3/29/2016	2:56 PM	101.2472	101.28	101.12	101.233	18370
3/29/2016	2:57 PM	101.13	101.25	101.1	101.2391	11400
3/29/2016	2:58 PM	101.1	101.137	101.05	101.137	14085
3/29/2016	2:59 PM	101.068	101.11	101.04	101.096	8078
3/29/2016	3:00 PM	101.12	101.16	101.09	101.1	11170
3/29/2016	3:01 PM	101.081	101.15	101.07	101.1	5460
3/29/2016	3:02 PM	101.07	101.0811	101.03	101.04	7382
3/29/2016	3:03 PM	101.192	101.192	101.075	101.077	5022
3/29/2016	3:04 PM	101.31	101.31	101.1995	101.1995	2200
3/29/2016	3:05 PM	101.31	101.3432	101.28	101.28	3820
3/29/2016	3:06 PM	101.33	101.4	101.31	101.31	5400
3/29/2016	3:07 PM	101.43	101.44	101.37	101.4099	12718
3/29/2016	3:08 PM	101.322	101.3834	101.322	101.3834	1931
3/29/2016	3:09 PM	101.4	101.4301	101.34	101.34	2405
3/29/2016	3:10 PM	101.462	101.5	101.39	101.39	2505
3/29/2016	3:11 PM	101.51	101.5171	101.46	101.4786	3400
3/29/2016	3:12 PM	101.44	101.5093	101.43	101.5	5064
3/29/2016	3:13 PM	101.46	101.46	101.43	101.43	868
3/29/2016	3:14 PM	101.547	101.55	101.48	101.48	2846
3/29/2016	3:15 PM	101.55	101.55	101.5	101.53	2300
3/29/2016	3:16 PM	101.39	101.55	101.39	101.53	9318
3/29/2016	3:17 PM	101.43	101.4399	101.398	101.398	2231
3/29/2016	3:18 PM	101.5106	101.52	101.4401	101.4657	2724
3/29/2016	3:19 PM	101.52	101.56	101.51	101.5369	12900
3/29/2016	3:20 PM	101.516	101.5257	101.5	101.5257	11800
3/29/2016	3:21 PM	101.59	101.61	101.53	101.55	17210
3/29/2016	3:22 PM	101.54	101.5988	101.54	101.59	6800
3/29/2016	3:23 PM	101.555	101.62	101.55	101.5799	10425
3/29/2016	3:24 PM	101.55	101.6435	101.55	101.562	7699
3/29/2016	3:25 PM	101.6	101.64	101.5517	101.555	5735
3/29/2016	3:26 PM	101.52	101.63	101.49	101.63	2300
3/29/2016	3:27 PM	101.56	101.606	101.56	101.575	6364
3/29/2016	3:28 PM	101.63	101.63	101.55	101.55	1475
3/29/2016	3:29 PM	101.6	101.66	101.6	101.62	9200
3/29/2016	3:30 PM	101.6101	101.64	101.58	101.632	3200
3/29/2016	3:31 PM	101.48	101.63	101.46	101.63	4781
3/29/2016	3:32 PM	101.41	101.4878	101.4	101.48	1715
3/29/2016	3:33 PM	101.29	101.42	101.29	101.41	4055
3/29/2016	3:34 PM	101.34	101.34	101.27	101.302	3375
3/29/2016	3:35 PM	101.24	101.31	101.24	101.31	8375
3/29/2016	3:36 PM	101.17	101.25	101.17	101.241	7050
3/29/2016	3:37 PM	101.1617	101.22	101.15	101.19	9575
3/29/2016	3:38 PM	101.25	101.25	101.18	101.18	3000
3/29/2016	3:39 PM	101.363	101.39	101.28	101.29	4106
3/29/2016	3:40 PM	101.38	101.39	101.33	101.36	4520
3/29/2016	3:41 PM	101.39	101.39	101.34	101.35	7523
3/29/2016	3:42 PM	101.48	101.5	101.38	101.4	5648
3/29/2016	3:43 PM	101.5	101.51	101.48	101.5	2084
3/29/2016	3:44 PM	101.26	101.49	101.26	101.49	17823
3/29/2016	3:45 PM	101.232	101.3199	101.23	101.28	2364
3/29/2016	3:46 PM	101.113	101.171	101.08	101.16	9788
3/29/2016	3:47 PM	101.22	101.28	101.12	101.12	9130
3/29/2016	3:48 PM	101.24	101.3	101.24	101.25	4266
3/29/2016	3:49 PM	101.25	101.25	101.198	101.231	3635
3/29/2016	3:50 PM	101.335	101.335	101.26	101.26	11422
3/29/2016	3:51 PM	101.3	101.35	101.2	101.24	7150
3/29/2016	3:52 PM	101.419	101.42	101.33	101.34	8837
3/29/2016	3:53 PM	101.3983	101.4199	101.39	101.4	6072
3/29/2016	3:54 PM	101.47	101.5	101.38	101.3989	11688
3/29/2016	3:55 PM	101.4	101.4999	101.39	101.47	7860
3/29/2016	3:56 PM	101.31	101.402	101.27	101.402	14011
3/29/2016	3:57 PM	101.45	101.49	101.32	101.32	12357
3/29/2016	3:58 PM	101.55	101.55	101.43	101.43	11502
3/29/2016	3:59 PM	101.55	101.56	101.48	101.5	28000
3/29/2016	4:00 PM	101.48	101.66	101.4	101.57	60739
3/30/2016	9:31 AM	103.081	103.34	102.9501	103.34	18445
3/30/2016	9:32 AM	103.045	103.1799	103.0401	103.16	8380
3/30/2016	9:33 AM	103.15	103.2	103.055	103.0788	33970
3/30/2016	9:34 AM	103.14	103.2	103.08	103.14	25223
3/30/2016	9:35 AM	103.22	103.33	103.158	103.158	11577
3/30/2016	9:36 AM	103.41	103.48	103.2101	103.2101	33635
3/30/2016	9:37 AM	103.68	103.69	103.3499	103.35	37878
3/30/2016	9:38 AM	103.63	103.72	103.6	103.6	63232
3/30/2016	9:39 AM	103.66	103.72	103.64	103.674	38669
3/30/2016	9:40 AM	103.9797	104.0599	103.65	103.68	29592
3/30/2016	9:41 AM	103.94	104.1	103.94	103.994	26436
3/30/2016	9:42 AM	103.924	104	103.918	103.93	21186
3/30/2016	9:43 AM	103.79	103.9899	103.78	103.94	16936
3/30/2016	9:44 AM	103.98	104.086	103.7969	103.81	28180
3/30/2016	9:45 AM	104.28	104.29	104.0228	104.024	33601
3/30/2016	9:46 AM	104.526	104.57	104.3	104.37	35717
3/30/2016	9:47 AM	104.45	104.52	104.44	104.51	25654
3/30/2016	9:48 AM	104.5	104.518	104.42	104.4201	11620
3/30/2016	9:49 AM	104.59	104.64	104.5	104.5	21053
3/30/2016	9:50 AM	104.607	104.67	104.534	104.63	32087
3/30/2016	9:51 AM	104.5814	104.8	104.56	104.65	37437
3/30/2016	9:52 AM	104.5548	104.609	104.52	104.609	7570
3/30/2016	9:53 AM	104.5836	104.642	104.47	104.56	11141
3/30/2016	9:54 AM	104.58	104.625	104.54	104.59	4759
3/30/2016	9:55 AM	104.4997	104.59	104.42	104.59	15354
3/30/2016	9:56 AM	104.448	104.4754	104.36	104.47	14427
3/30/2016	9:57 AM	104.51	104.53	104.4164	104.5	5121
3/30/2016	9:58 AM	104.55	104.56	104.493	104.56	5248
3/30/2016	9:59 AM	104.486	104.511	104.4648	104.51	2430
3/30/2016	10:00 AM	104.6	104.6	104.454	104.47	6820
3/30/2016	10:01 AM	104.546	104.62	104.49	104.58	8319
3/30/2016	10:02 AM	104.46	104.5055	104.42	104.5055	5623
3/30/2016	10:03 AM	104.44	104.48	104.44	104.46	13000
3/30/2016	10:04 AM	104.35	104.43	104.35	104.4271	12319
3/30/2016	10:05 AM	104.3801	104.46	104.33	104.35	13900
3/30/2016	10:06 AM	104.58	104.58	104.43	104.48	3390
3/30/2016	10:07 AM	104.73	104.7699	104.52	104.56	12692
3/30/2016	10:08 AM	104.66	104.91	104.62	104.8	36389
3/30/2016	10:09 AM	104.611	104.62	104.52	104.62	20449
3/30/2016	10:10 AM	104.6413	104.7048	104.62	104.67	3130
3/30/2016	10:11 AM	104.8392	104.84	104.72	104.72	17776
3/30/2016	10:12 AM	104.6985	104.74	104.63	104.715	17770
3/30/2016	10:13 AM	104.51	104.68	104.48	104.68	4726
3/30/2016	10:14 AM	104.54	104.6742	104.54	104.56	5540
3/30/2016	10:15 AM	104.55	104.61	104.4801	104.4801	4100
3/30/2016	10:16 AM	104.6802	104.768	104.5886	104.5886	6937
3/30/2016	10:17 AM	104.714	104.714	104.67	104.7	1700
3/30/2016	10:18 AM	104.4834	104.64	104.4834	104.64	3134
3/30/2016	10:19 AM	104.52	104.57	104.514	104.514	3100
3/30/2016	10:20 AM	104.7296	104.74	104.49	104.5	12525
3/30/2016	10:21 AM	104.7001	104.81	104.7	104.76	26557
3/30/2016	10:22 AM	104.72	104.73	104.6701	104.68	14960
3/30/2016	10:23 AM	104.6	104.79	104.6	104.75	8914
3/30/2016	10:24 AM	104.65	104.66	104.5838	104.5838	9564
3/30/2016	10:25 AM	104.53	104.7	104.53	104.69	2935
3/30/2016	10:26 AM	104.44	104.5499	104.39	104.5499	7638
3/30/2016	10:27 AM	104.59	104.67	104.448	104.45	12656
3/30/2016	10:28 AM	104.55	104.61	104.5499	104.59	6900
3/30/2016	10:29 AM	104.5499	104.56	104.5	104.56	3240
3/30/2016	10:30 AM	104.44	104.54	104.35	104.54	5532
3/30/2016	10:31 AM	104.4262	104.7	104.4262	104.45	17348
3/30/2016	10:32 AM	104.53	104.55	104.384	104.44	12168
3/30/2016	10:33 AM	104.53	104.579	104.48	104.54	14100
3/30/2016	10:34 AM	104.58	104.6	104.46	104.5499	14685
3/30/2016	10:35 AM	104.64	104.65	104.58	104.62	3132
3/30/2016	10:36 AM	104.46	104.638	104.46	104.61	5688
3/30/2016	10:37 AM	104.54	104.67	104.54	104.63	5830
3/30/2016	10:38 AM	104.56	104.6543	104.5	104.5	4274
3/30/2016	10:39 AM	104.55	104.58	104.55	104.58	1300
3/30/2016	10:40 AM	104.44	104.5	104.3401	104.5	8721
3/30/2016	10:41 AM	104.5053	104.53	104.452	104.452	5200
3/30/2016	10:42 AM	104.48	104.53	104.4686	104.48	8439
3/30/2016	10:43 AM	104.4886	104.51	104.44	104.46	8734
3/30/2016	10:44 AM	104.44	104.48	104.38	104.47	14050
3/30/2016	10:45 AM	104.487	104.5	104.4395	104.45	2200
3/30/2016	10:46 AM	104.44	104.53	104.44	104.5	3020
3/30/2016	10:47 AM	104.36	104.457	104.36	104.457	1200
3/30/2016	10:48 AM	104.23	104.33	104.13	104.33	22983
3/30/2016	10:49 AM	104.38	104.38	104.22	104.24	14591
3/30/2016	10:50 AM	104.27	104.3567	104.25	104.354	8655
3/30/2016	10:51 AM	104.24	104.41	104.24	104.37	21800
3/30/2016	10:52 AM	104.242	104.32	104.2	104.25	22890
3/30/2016	10:53 AM	104.338	104.34	104.27	104.27	5440
3/30/2016	10:54 AM	104.42	104.46	104.35	104.36	9128
3/30/2016	10:55 AM	104.456	104.5	104.44	104.5	5008
3/30/2016	10:56 AM	104.4	104.4	104.3388	104.39	3853
3/30/2016	10:57 AM	104.42	104.49	104.39	104.39	5645
3/30/2016	10:58 AM	104.44	104.44	104.36	104.4114	1875
3/30/2016	10:59 AM	104.44	104.44	104.38	104.44	1950
3/30/2016	11:00 AM	104.4	104.54	104.34	104.5	15322
3/30/2016	11:01 AM	104.37	104.4599	104.37	104.38	5646
3/30/2016	11:02 AM	104.53	104.53	104.28	104.38	9050
3/30/2016	11:03 AM	104.37	104.52	104.37	104.52	4800
3/30/2016	11:04 AM	104.39	104.42	104.38	104.38	2148
3/30/2016	11:05 AM	104.6	104.64	104.47	104.47	18242
3/30/2016	11:06 AM	104.49	104.67	104.47	104.62	7425
3/30/2016	11:07 AM	104.24	104.46	104.24	104.46	16315
3/30/2016	11:08 AM	104.1601	104.254	104.1601	104.21	6984
3/30/2016	11:09 AM	104.0585	104.17	104.04	104.17	11402
3/30/2016	11:10 AM	104.0095	104.1231	103.92	104.1231	24371
3/30/2016	11:11 AM	104.05	104.058	103.974	103.974	5100
3/30/2016	11:12 AM	103.91	104.03	103.89	104.03	13847
3/30/2016	11:13 AM	103.82	103.99	103.8	103.94	11594
3/30/2016	11:14 AM	103.85	103.8596	103.72	103.8	14305
3/30/2016	11:15 AM	103.72	103.8	103.72	103.76	5425
3/30/2016	11:16 AM	103.56	103.77	103.5	103.77	38392
3/30/2016	11:17 AM	103.51	103.61	103.44	103.58	16159
3/30/2016	11:18 AM	103.538	103.54	103.48	103.49	2044
3/30/2016	11:19 AM	103.4801	103.5495	103.47	103.53	5639
3/30/2016	11:20 AM	103.36	103.5397	103.343	103.5397	12107
3/30/2016	11:21 AM	103.27	103.4	103.27	103.36	13378
3/30/2016	11:22 AM	103.3399	103.34	103.21	103.25	31178
3/30/2016	11:23 AM	103.38	103.4028	103.2401	103.2401	8360
3/30/2016	11:24 AM	103.29	103.39	103.26	103.38	6545
3/30/2016	11:25 AM	103.26	103.33	103.12	103.33	10442
3/30/2016	11:26 AM	103.1	103.29	103.1	103.19	19732
3/30/2016	11:27 AM	103.11	103.13	102.97	103.1179	29717
3/30/2016	11:28 AM	103.15	103.28	103.13	103.2041	20225
3/30/2016	11:29 AM	103.22	103.31	103.1401	103.1401	38926
3/30/2016	11:30 AM	103.04	103.21	103.02	103.2	37692
3/30/2016	11:31 AM	102.85	103.02	102.841	103.02	25285
3/30/2016	11:32 AM	102.802	102.8696	102.73	102.855	40933
3/30/2016	11:33 AM	102.64	102.81	102.5871	102.81	21415
3/30/2016	11:34 AM	102.83	102.88	102.6405	102.6405	18471
3/30/2016	11:35 AM	102.8257	102.83	102.7	102.82	9461
3/30/2016	11:36 AM	102.822	102.8459	102.77	102.8459	10200
3/30/2016	11:37 AM	102.83	102.94	102.83	102.83	16711
3/30/2016	11:38 AM	102.64	102.86	102.5232	102.86	22293
3/30/2016	11:39 AM	102.6899	102.71	102.63	102.64	16915
3/30/2016	11:40 AM	102.73	102.7422	102.66	102.69	8100
3/30/2016	11:41 AM	102.66	102.6912	102.62	102.69	5935
3/30/2016	11:42 AM	102.7	102.768	102.64	102.6587	31531
3/30/2016	11:43 AM	102.573	102.7	102.53	102.7	18969
3/30/2016	11:44 AM	102.756	102.77	102.5	102.58	24223
3/30/2016	11:45 AM	102.8399	102.87	102.79	102.79	22700
3/30/2016	11:46 AM	102.7584	102.8	102.73	102.75	2600
3/30/2016	11:47 AM	102.89	102.95	102.77	102.83	38887
3/30/2016	11:48 AM	102.99	103	102.89	102.9	10487
3/30/2016	11:49 AM	103.01	103.03	102.939	102.9901	13194
3/30/2016	11:50 AM	102.994	103.01	102.9	102.9728	8973
3/30/2016	11:51 AM	103.044	103.052	102.97	102.99	9980
3/30/2016	11:52 AM	102.99	103.0444	102.96	103.02	2721
3/30/2016	11:53 AM	103.06	103.08	103.03	103.03	18267
3/30/2016	11:54 AM	103.07	103.09	102.993	103.08	11886
3/30/2016	11:55 AM	103.082	103.11	103.05	103.07	8310
3/30/2016	11:56 AM	103.1	103.1	103.05	103.05	6600
3/30/2016	11:57 AM	103.0358	103.08	103.03	103.08	6137
3/30/2016	11:58 AM	103.1208	103.14	102.9901	103	5050
3/30/2016	11:59 AM	103.08	103.1	103.08	103.1	2899
3/30/2016	12:00 PM	103.11	103.11	103.0592	103.07	945
3/30/2016	12:01 PM	103.08	103.1	103.08	103.08	1950
3/30/2016	12:02 PM	103	103.02	102.98	103	4075
3/30/2016	12:03 PM	102.8517	103.05	102.8517	103.02	32074
3/30/2016	12:04 PM	102.87	102.87	102.8176	102.85	8212
3/30/2016	12:05 PM	102.89	102.95	102.8601	102.94	23606
3/30/2016	12:06 PM	102.76	102.8499	102.73	102.8303	18099
3/30/2016	12:07 PM	102.8	102.8	102.7475	102.7475	700
3/30/2016	12:08 PM	102.81	102.83	102.77	102.8	4500
3/30/2016	12:09 PM	102.91	102.92	102.82	102.82	1900
3/30/2016	12:10 PM	102.91	102.91	102.87	102.9	7112
3/30/2016	12:11 PM	102.88	102.88	102.88	102.88	400
3/30/2016	12:12 PM	102.89	102.92	102.85	102.9	11419
3/30/2016	12:13 PM	103.118	103.118	102.91	102.96	6980
3/30/2016	12:14 PM	103.14	103.16	103.02	103.13	11800
3/30/2016	12:15 PM	103.08	103.18	103.05	103.18	3050
3/30/2016	12:16 PM	103.1966	103.22	103.11	103.11	17743
3/30/2016	12:17 PM	103.22	103.24	103.1814	103.1814	1625
3/30/2016	12:18 PM	103.13	103.19	103.0911	103.17	5608
3/30/2016	12:19 PM	103.07	103.116	103.07	103.116	4044
3/30/2016	12:20 PM	102.95	103.0501	102.95	103.0501	4675
3/30/2016	12:21 PM	103.02	103.02	102.98	102.99	3000
3/30/2016	12:22 PM	102.99	103.03	102.99	103.02	4597
3/30/2016	12:23 PM	102.94	102.94	102.89	102.94	5400
3/30/2016	12:24 PM	102.87	102.95	102.87	102.95	3600
3/30/2016	12:25 PM	102.42	102.84	102.42	102.84	54428
3/30/2016	12:26 PM	102.54	102.56	102.41	102.42	22495
3/30/2016	12:27 PM	102.61	102.61	102.54	102.57	1600
3/30/2016	12:28 PM	102.71	102.71	102.64	102.65	1850
3/30/2016	12:29 PM	102.5983	102.67	102.5983	102.66	1500
3/30/2016	12:30 PM	102.6999	102.72	102.59	102.6	11520
3/30/2016	12:31 PM	102.7	102.75	102.67	102.7	4918
3/30/2016	12:32 PM	102.64	102.69	102.57	102.69	4365
3/30/2016	12:33 PM	102.84	102.86	102.7	102.7	10991
3/30/2016	12:34 PM	102.88	102.88	102.78	102.81	1000
3/30/2016	12:35 PM	102.8199	102.85	102.78	102.85	17465
3/30/2016	12:36 PM	102.8	102.8	102.76	102.8	7000
3/30/2016	12:37 PM	102.62	102.81	102.62	102.77	3153
3/30/2016	12:38 PM	102.48	102.62	102.421	102.62	15000
3/30/2016	12:39 PM	102.49	102.49	102.38	102.41	16859
3/30/2016	12:40 PM	102.5848	102.59	102.52	102.52	5376
3/30/2016	12:41 PM	102.5	102.5611	102.46	102.5509	8122
3/30/2016	12:42 PM	102.45	102.4614	102.45	102.4614	3913
3/30/2016	12:43 PM	102.5	102.55	102.4246	102.4246	3500
3/30/2016	12:44 PM	102.5099	102.5099	102.4945	102.4945	2507
3/30/2016	12:45 PM	102.601	102.64	102.53	102.53	5100
3/30/2016	12:46 PM	102.62	102.62	102.56	102.56	1800
3/30/2016	12:47 PM	102.64	102.65	102.6	102.6	1300
3/30/2016	12:48 PM	102.6	102.67	102.6	102.66	2175
3/30/2016	12:49 PM	102.5301	102.62	102.5301	102.62	5500
3/30/2016	12:50 PM	102.58	102.63	102.53	102.53	6600
3/30/2016	12:51 PM	102.67	102.687	102.62	102.65	2443
3/30/2016	12:52 PM	102.66	102.72	102.62	102.64	4500
3/30/2016	12:53 PM	102.63	102.66	102.63	102.66	2400
3/30/2016	12:54 PM	102.57	102.71	102.57	102.71	1400
3/30/2016	12:55 PM	102.44	102.6025	102.44	102.58	2600
3/30/2016	12:56 PM	102.59	102.59	102.41	102.42	8220
3/30/2016	12:57 PM	102.6	102.61	102.58	102.58	3345
3/30/2016	12:58 PM	102.63	102.65	102.581	102.65	3700
3/30/2016	12:59 PM	102.74	102.77	102.6929	102.6929	2100
3/30/2016	1:00 PM	102.7133	102.75	102.7	102.71	6374
3/30/2016	1:01 PM	102.84	102.85	102.76	102.76	2700
3/30/2016	1:02 PM	102.89	102.94	102.83	102.83	33910
3/30/2016	1:03 PM	102.82	102.918	102.82	102.9	1550
3/30/2016	1:04 PM	102.86	102.86	102.82	102.84	5760
3/30/2016	1:05 PM	102.73	102.86	102.72	102.86	5004
3/30/2016	1:06 PM	102.74	102.82	102.74	102.76	19744
3/30/2016	1:07 PM	102.67	102.77	102.66	102.77	2000
3/30/2016	1:08 PM	102.6	102.65	102.55	102.6	5000
3/30/2016	1:09 PM	102.6	102.68	102.56	102.6	11619
3/30/2016	1:10 PM	102.635	102.67	102.6	102.6	4750
3/30/2016	1:11 PM	102.64	102.64	102.61	102.62	1500
3/30/2016	1:12 PM	102.63	102.69	102.63	102.66	3027
3/30/2016	1:13 PM	102.6	102.61	102.57	102.61	2900
3/30/2016	1:14 PM	102.69	102.69	102.569	102.62	2450
3/30/2016	1:15 PM	102.64	102.727	102.64	102.69	3400
3/30/2016	1:16 PM	102.62	102.65	102.56	102.65	3100
3/30/2016	1:17 PM	102.6199	102.62	102.6	102.6	800
3/30/2016	1:18 PM	102.61	102.61	102.58	102.58	900
3/30/2016	1:19 PM	102.6	102.65	102.6	102.64	1742
3/30/2016	1:20 PM	102.56	102.56	102.492	102.55	2900
3/30/2016	1:21 PM	102.53	102.64	102.53	102.56	1500
3/30/2016	1:22 PM	102.56	102.612	102.55	102.57	10561
3/30/2016	1:23 PM	102.575	102.6	102.56	102.57	1100
3/30/2016	1:24 PM	102.64	102.64	102.56	102.56	600
3/30/2016	1:25 PM	102.7	102.75	102.67	102.67	7680
3/30/2016	1:26 PM	102.7554	102.76	102.72	102.75	3262
3/30/2016	1:27 PM	102.61	102.75	102.61	102.7	6500
3/30/2016	1:28 PM	102.7	102.73	102.66	102.66	3500
3/30/2016	1:29 PM	102.62	102.74	102.6	102.7291	4566
3/30/2016	1:30 PM	102.56	102.64	102.56	102.63	10700
3/30/2016	1:31 PM	102.69	102.69	102.61	102.64	5841
3/30/2016	1:32 PM	102.534	102.63	102.51	102.63	9300
3/30/2016	1:33 PM	102.44	102.44	102.34	102.44	18009
3/30/2016	1:34 PM	102.4	102.43	102.37	102.42	5001
3/30/2016	1:35 PM	102.485	102.53	102.39	102.4	11563
3/30/2016	1:36 PM	102.5505	102.5505	102.46	102.49	2878
3/30/2016	1:37 PM	102.56	102.56	102.52	102.5461	7224
3/30/2016	1:38 PM	102.5501	102.59	102.54	102.59	3759
3/30/2016	1:39 PM	102.62	102.62	102.55	102.571	5469
3/30/2016	1:40 PM	102.62	102.64	102.58	102.6114	3779
3/30/2016	1:41 PM	102.65	102.67	102.61	102.61	3523
3/30/2016	1:42 PM	102.6969	102.699	102.65	102.6501	4391
3/30/2016	1:43 PM	102.79	102.8	102.6814	102.6814	10568
3/30/2016	1:44 PM	102.79	102.8397	102.79	102.82	9270
3/30/2016	1:45 PM	102.76	102.76	102.754	102.754	300
3/30/2016	1:46 PM	102.79	102.82	102.76	102.8	10530
3/30/2016	1:47 PM	102.806	102.8199	102.7984	102.7984	1900
3/30/2016	1:48 PM	102.897	102.9	102.8	102.8	8756
3/30/2016	1:49 PM	102.97	102.988	102.91	102.95	23321
3/30/2016	1:50 PM	103.01	103.05	102.95	102.98	29964
3/30/2016	1:51 PM	103.06	103.117	102.99	103	9366
3/30/2016	1:52 PM	103.08	103.1	103	103.06	5200
3/30/2016	1:53 PM	103.12	103.16	103.088	103.11	6745
3/30/2016	1:54 PM	103.09	103.14	103.09	103.12	11098
3/30/2016	1:55 PM	103.02	103.1023	103.02	103.1	5100
3/30/2016	1:56 PM	103.09	103.1	103.05	103.06	3800
3/30/2016	1:57 PM	103.07	103.108	103.06	103.1	1201
3/30/2016	1:58 PM	103.101	103.101	103.02	103.06	2235
3/30/2016	1:59 PM	103.07	103.1399	103.07	103.1	5133
3/30/2016	2:00 PM	103	103.12	103	103.08	13457
3/30/2016	2:01 PM	103.09	103.09	102.941	102.95	19915
3/30/2016	2:02 PM	103.12	103.1328	103.08	103.1052	16550
3/30/2016	2:03 PM	103.0101	103.11	102.99	103.11	2800
3/30/2016	2:04 PM	103.2	103.2	102.99	103.03	10128
3/30/2016	2:05 PM	103.28	103.3099	103.16	103.23	18676
3/30/2016	2:06 PM	103.2501	103.28	103.2	103.28	8796
3/30/2016	2:07 PM	103.3298	103.347	103.25	103.262	8840
3/30/2016	2:08 PM	103.35	103.35	103.31	103.3298	5368
3/30/2016	2:09 PM	103.2737	103.3799	103.26	103.3799	7650
3/30/2016	2:10 PM	103.23	103.27	103.2028	103.27	4930
3/30/2016	2:11 PM	103.19	103.19	103.183	103.19	543
3/30/2016	2:12 PM	103.15	103.1926	103.11	103.19	9143
3/30/2016	2:13 PM	103.123	103.17	103.11	103.15	4730
3/30/2016	2:14 PM	103.05	103.09	103.05	103.0835	18910
3/30/2016	2:15 PM	102.86	103.04	102.86	103.04	22723
3/30/2016	2:16 PM	102.71	102.93	102.71	102.93	14031
3/30/2016	2:17 PM	102.7601	102.82	102.74	102.79	4400
3/30/2016	2:18 PM	102.8	102.82	102.75	102.76	5500
3/30/2016	2:19 PM	102.86	102.89	102.82	102.82	6344
3/30/2016	2:20 PM	102.87	102.87	102.84	102.87	1200
3/30/2016	2:21 PM	102.8427	102.87	102.81	102.8627	3000
3/30/2016	2:22 PM	102.8	102.94	102.8	102.9	6210
3/30/2016	2:23 PM	102.88	102.88	102.83	102.83	2000
3/30/2016	2:24 PM	102.85	102.89	102.84	102.86	1519
3/30/2016	2:25 PM	102.8851	102.8851	102.86	102.86	900
3/30/2016	2:26 PM	102.87	102.91	102.82	102.91	1000
3/30/2016	2:27 PM	102.8837	103	102.87	102.91	24100
3/30/2016	2:28 PM	102.842	102.912	102.84	102.85	2800
3/30/2016	2:29 PM	103.09	103.12	102.89	102.91	8300
3/30/2016	2:30 PM	103.1953	103.24	103.15	103.15	13110
3/30/2016	2:31 PM	103.26	103.34	103.26	103.29	6295
3/30/2016	2:32 PM	103.21	103.26	103.21	103.26	2000
3/30/2016	2:33 PM	103.2	103.21	103.1201	103.21	4303
3/30/2016	2:34 PM	103.2075	103.25	103.2075	103.25	505
3/30/2016	2:35 PM	103.21	103.258	103.21	103.257	2633
3/30/2016	2:36 PM	103.167	103.21	103.167	103.21	11528
3/30/2016	2:37 PM	103.16	103.18	103.11	103.12	7290
3/30/2016	2:38 PM	103.063	103.157	103.063	103.15	2400
3/30/2016	2:39 PM	103.11	103.13	103.073	103.073	2080
3/30/2016	2:40 PM	103.12	103.15	103.12	103.15	500
3/30/2016	2:41 PM	102.9	103.14	102.84	103.14	22772
3/30/2016	2:42 PM	102.95	102.95	102.854	102.9049	4200
3/30/2016	2:43 PM	102.87	102.9453	102.84	102.9453	2744
3/30/2016	2:44 PM	102.8801	102.95	102.88	102.89	2400
3/30/2016	2:45 PM	102.88	102.88	102.88	102.88	6024
3/30/2016	2:46 PM	102.95	102.9904	102.91	102.91	11500
3/30/2016	2:47 PM	102.99	103.03	102.94	102.96	15491
3/30/2016	2:48 PM	103.08	103.15	103.05	103.05	4875
3/30/2016	2:49 PM	103.25	103.25	103.14	103.14	2805
3/30/2016	2:50 PM	103.17	103.2162	103.17	103.21	1950
3/30/2016	2:51 PM	103.15	103.181	103.15	103.181	1000
3/30/2016	2:52 PM	103.21	103.21	103.17	103.17	800
3/30/2016	2:53 PM	103.25	103.25	103.2	103.2114	3706
3/30/2016	2:54 PM	103.37	103.4	103.23	103.23	5667
3/30/2016	2:55 PM	103.3354	103.36	103.3354	103.35	11073
3/30/2016	2:56 PM	103.31	103.3416	103.29	103.33	5000
3/30/2016	2:57 PM	103.32	103.33	103.2631	103.3	4245
3/30/2016	2:58 PM	103.3	103.34	103.3	103.3131	1300
3/30/2016	2:59 PM	103.26	103.3	103.25	103.3	3000
3/30/2016	3:00 PM	103.2737	103.28	103.24	103.28	1100
3/30/2016	3:01 PM	103.33	103.33	103.2	103.25	8892
3/30/2016	3:02 PM	103.53	103.5686	103.34	103.34	39011
3/30/2016	3:03 PM	103.49	103.53	103.46	103.53	11838
3/30/2016	3:04 PM	103.45	103.53	103.44	103.52	18925
3/30/2016	3:05 PM	103.4	103.479	103.4	103.46	6600
3/30/2016	3:06 PM	103.51	103.51	103.4	103.4	3561
3/30/2016	3:07 PM	103.6008	103.66	103.539	103.54	38721
3/30/2016	3:08 PM	103.5252	103.583	103.5101	103.58	4700
3/30/2016	3:09 PM	103.67	103.71	103.55	103.56	17469
3/30/2016	3:10 PM	103.63	103.6997	103.6	103.6997	23151
3/30/2016	3:11 PM	103.539	103.6	103.52	103.6	4033
3/30/2016	3:12 PM	103.63	103.63	103.5315	103.5315	1837
3/30/2016	3:13 PM	103.6371	103.66	103.63	103.64	1700
3/30/2016	3:14 PM	103.62	103.66	103.59	103.66	5100
3/30/2016	3:15 PM	103.72	103.72	103.65	103.65	16297
3/30/2016	3:16 PM	103.7399	103.79	103.7001	103.72	32896
3/30/2016	3:17 PM	103.68	103.7	103.64	103.7	6298
3/30/2016	3:18 PM	103.5301	103.61	103.53	103.61	2300
3/30/2016	3:19 PM	103.49	103.57	103.48	103.57	22528
3/30/2016	3:20 PM	103.56	103.59	103.46	103.46	4782
3/30/2016	3:21 PM	103.6	103.64	103.53	103.563	23262
3/30/2016	3:22 PM	103.65	103.67	103.61	103.62	5525
3/30/2016	3:23 PM	103.72	103.74	103.66	103.66	34734
3/30/2016	3:24 PM	103.71	103.79	103.68	103.68	8135
3/30/2016	3:25 PM	103.75	103.78	103.7201	103.7201	6100
3/30/2016	3:26 PM	103.719	103.76	103.68	103.76	6310
3/30/2016	3:27 PM	103.64	103.7127	103.6272	103.7127	19000
3/30/2016	3:28 PM	103.6224	103.66	103.6001	103.63	1800
3/30/2016	3:29 PM	103.73	103.76	103.64	103.64	5810
3/30/2016	3:30 PM	103.62	103.69	103.62	103.69	1630
3/30/2016	3:31 PM	103.58	103.68	103.58	103.68	6591
3/30/2016	3:32 PM	103.58	103.61	103.5601	103.61	6944
3/30/2016	3:33 PM	103.53	103.61	103.51	103.58	5280
3/30/2016	3:34 PM	103.475	103.52	103.475	103.5	16195
3/30/2016	3:35 PM	103.52	103.52	103.46	103.46	6212
3/30/2016	3:36 PM	103.58	103.58	103.51	103.53	13982
3/30/2016	3:37 PM	103.55	103.59	103.5201	103.57	4975
3/30/2016	3:38 PM	103.45	103.55	103.4273	103.55	4909
3/30/2016	3:39 PM	103.47	103.5	103.4	103.4	4198
3/30/2016	3:40 PM	103.52	103.5227	103.45	103.5	3373
3/30/2016	3:41 PM	103.34	103.53	103.34	103.49	8080
3/30/2016	3:42 PM	103.28	103.4	103.28	103.35	7205
3/30/2016	3:43 PM	103.36	103.36	103.3	103.32	2770
3/30/2016	3:44 PM	103.41	103.42	103.37	103.37	2802
3/30/2016	3:45 PM	103.39	103.47	103.39	103.41	5280
3/30/2016	3:46 PM	103.33	103.38	103.31	103.38	4990
3/30/2016	3:47 PM	103.32	103.38	103.31	103.3101	2600
3/30/2016	3:48 PM	103.33	103.33	103.29	103.29	2192
3/30/2016	3:49 PM	103.31	103.3392	103.309	103.3392	3945
3/30/2016	3:50 PM	103.253	103.34	103.253	103.3	3841
3/30/2016	3:51 PM	103.36	103.36	103.19	103.21	6248
3/30/2016	3:52 PM	103.37	103.41	103.3	103.3699	7282
3/30/2016	3:53 PM	103.28	103.3698	103.28	103.36	6829
3/30/2016	3:54 PM	103.16	103.28	103.13	103.26	20959
3/30/2016	3:55 PM	103.2	103.21	103.17	103.18	15854
3/30/2016	3:56 PM	103.1	103.21	103.1	103.18	19668
3/30/2016	3:57 PM	103.04	103.12	103.04	103.1076	12359
3/30/2016	3:58 PM	103	103.069	103	103.04	17091
3/30/2016	3:59 PM	103.02	103.02	102.9101	102.98	15965
3/30/2016	4:00 PM	103	103.18	102.87	103.04	32376
3/31/2016	9:31 AM	102.8	103.12	102.8	102.89	11660
3/31/2016	9:32 AM	102.91	102.91	102.6796	102.6796	9429
3/31/2016	9:33 AM	102.97	102.97	102.8	102.806	6770
3/31/2016	9:34 AM	102.97	103.07	102.919	102.9572	5631
3/31/2016	9:35 AM	103	103.07	102.9399	102.97	16530
3/31/2016	9:36 AM	102.69	103.04	102.69	103.03	14394
3/31/2016	9:37 AM	102.64	102.72	102.53	102.72	12703
3/31/2016	9:38 AM	102.76	102.83	102.636	102.636	16450
3/31/2016	9:39 AM	102.81	102.83	102.65	102.73	4500
3/31/2016	9:40 AM	102.98	103.02	102.86	102.86	17556
3/31/2016	9:41 AM	102.93	103.01	102.85	102.9799	6260
3/31/2016	9:42 AM	102.89	103.02	102.794	102.9485	18679
3/31/2016	9:43 AM	102.56	102.87	102.45	102.87	39959
3/31/2016	9:44 AM	102.6656	102.73	102.58	102.63	8500
3/31/2016	9:45 AM	102.84	102.885	102.67	102.67	8676
3/31/2016	9:46 AM	102.8183	102.95	102.7866	102.84	7900
3/31/2016	9:47 AM	103.08	103.1199	102.754	102.754	20127
3/31/2016	9:48 AM	103.046	103.0789	102.88	103.0789	5550
3/31/2016	9:49 AM	102.9269	103.16	102.92	103.15	10322
3/31/2016	9:50 AM	103.23	103.25	103.034	103.05	19884
3/31/2016	9:51 AM	103.2444	103.3499	103.11	103.1883	27659
3/31/2016	9:52 AM	103.13	103.25	103.071	103.2	20020
3/31/2016	9:53 AM	102.96	103.15	102.9145	103.121	32393
3/31/2016	9:54 AM	102.84	103.01	102.84	103	7440
3/31/2016	9:55 AM	102.83	103	102.8	102.98	2628
3/31/2016	9:56 AM	102.6372	102.8899	102.6372	102.8899	2726
3/31/2016	9:57 AM	102.684	102.73	102.643	102.67	13600
3/31/2016	9:58 AM	102.87	102.87	102.73	102.78	4700
3/31/2016	9:59 AM	102.87	102.94	102.775	102.88	10230
3/31/2016	10:00 AM	102.86	102.93	102.7	102.85	5559
3/31/2016	10:01 AM	102.89	102.89	102.77	102.86	3450
3/31/2016	10:02 AM	103.03	103.08	102.87	102.88	9198
3/31/2016	10:03 AM	103.03	103.15	103.02	103.0201	22580
3/31/2016	10:04 AM	103.04	103.11	103.04	103.063	820
3/31/2016	10:05 AM	103.04	103.1304	103.04	103.1	1317
3/31/2016	10:06 AM	103.06	103.16	103.02	103.05	5490
3/31/2016	10:07 AM	103.22	103.22	103.02	103.07	19726
3/31/2016	10:08 AM	103.2	103.28	103.1	103.215	8556
3/31/2016	10:09 AM	103.37	103.397	103.2	103.2	16872
3/31/2016	10:10 AM	103.23	103.386	103.14	103.385	12110
3/31/2016	10:11 AM	103.2848	103.34	103.25	103.29	2520
3/31/2016	10:12 AM	103.308	103.4	103.27	103.34	7949
3/31/2016	10:13 AM	103.3	103.3	103.1901	103.29	10600
3/31/2016	10:14 AM	103.4	103.42	103.25	103.26	19744
3/31/2016	10:15 AM	103.396	103.47	103.28	103.44	21182
3/31/2016	10:16 AM	103.39	103.41	103.3397	103.37	10724
3/31/2016	10:17 AM	103.32	103.36	103.2874	103.346	10815
3/31/2016	10:18 AM	103.261	103.3506	103.26	103.311	4748
3/31/2016	10:19 AM	103.46	103.52	103.27	103.31	20925
3/31/2016	10:20 AM	103.3	103.435	103.25	103.435	17565
3/31/2016	10:21 AM	103.412	103.42	103.3	103.326	5596
3/31/2016	10:22 AM	103.4486	103.4854	103.42	103.46	4093
3/31/2016	10:23 AM	103.626	103.72	103.5	103.5	19197
3/31/2016	10:24 AM	103.62	103.62	103.5647	103.6	16550
3/31/2016	10:25 AM	103.577	103.629	103.55	103.62	13140
3/31/2016	10:26 AM	103.6299	103.676	103.58	103.58	2900
3/31/2016	10:27 AM	103.63	103.66	103.5801	103.5801	1700
3/31/2016	10:28 AM	103.71	103.72	103.6101	103.67	5848
3/31/2016	10:29 AM	103.57	103.677	103.57	103.63	3300
3/31/2016	10:30 AM	103.43	103.53	103.4	103.53	15940
3/31/2016	10:31 AM	103.3	103.44	103.27	103.43	8870
3/31/2016	10:32 AM	103.4001	103.44	103.31	103.31	5850
3/31/2016	10:33 AM	103.478	103.478	103.386	103.4001	8655
3/31/2016	10:34 AM	103.604	103.62	103.42	103.48	6022
3/31/2016	10:35 AM	103.455	103.58	103.455	103.58	1500
3/31/2016	10:36 AM	103.4413	103.55	103.4413	103.5	8625
3/31/2016	10:37 AM	103.62	103.62	103.4535	103.4535	1500
3/31/2016	10:38 AM	103.48	103.57	103.44	103.56	1200
3/31/2016	10:39 AM	103.5	103.5486	103.4899	103.5486	5669
3/31/2016	10:40 AM	103.42	103.5	103.4	103.473	1620
3/31/2016	10:41 AM	103.52	103.55	103.48	103.48	2900
3/31/2016	10:42 AM	103.73	103.77	103.4486	103.4486	15375
3/31/2016	10:43 AM	103.74	103.8	103.7016	103.7087	16451
3/31/2016	10:44 AM	103.75	103.75	103.71	103.7236	13475
3/31/2016	10:45 AM	103.7788	103.7788	103.7001	103.7001	4874
3/31/2016	10:46 AM	103.7	103.76	103.68	103.75	2962
3/31/2016	10:47 AM	103.72	103.75	103.7	103.72	3200
3/31/2016	10:48 AM	103.61	103.69	103.61	103.67	5175
3/31/2016	10:49 AM	103.63	103.66	103.63	103.66	1500
3/31/2016	10:50 AM	103.585	103.67	103.57	103.65	2000
3/31/2016	10:51 AM	103.68	103.7	103.62	103.62	2800
3/31/2016	10:52 AM	103.6112	103.75	103.6112	103.72	4483
3/31/2016	10:53 AM	103.73	103.75	103.64	103.64	3332
3/31/2016	10:54 AM	103.8	103.8	103.7399	103.74	5489
3/31/2016	10:55 AM	103.8	103.86	103.8	103.83	9643
3/31/2016	10:56 AM	103.78	103.8	103.78	103.8	800
3/31/2016	10:57 AM	103.77	103.8388	103.77	103.8	2900
3/31/2016	10:58 AM	103.701	103.75	103.63	103.67	2298
3/31/2016	10:59 AM	103.66	103.66	103.66	103.66	315
3/31/2016	11:00 AM	103.6408	103.643	103.64	103.6401	2100
3/31/2016	11:01 AM	103.67	103.68	103.6	103.68	7588
3/31/2016	11:03 AM	103.817	103.817	103.759	103.76	3486
3/31/2016	11:04 AM	103.762	103.8	103.73	103.73	1230
3/31/2016	11:05 AM	103.7	103.77	103.7	103.76	1709
3/31/2016	11:06 AM	103.73	103.76	103.69	103.69	2359
3/31/2016	11:07 AM	103.73	103.7799	103.6514	103.6514	6063
3/31/2016	11:08 AM	103.758	103.758	103.71	103.71	1300
3/31/2016	11:09 AM	103.78	103.81	103.75	103.75	7497
3/31/2016	11:10 AM	103.6999	103.8	103.68	103.8	3400
3/31/2016	11:11 AM	103.8	103.8	103.68	103.68	4233
3/31/2016	11:12 AM	103.8	103.869	103.8	103.81	4800
3/31/2016	11:13 AM	103.76	103.81	103.73	103.81	2400
3/31/2016	11:14 AM	103.73	103.748	103.73	103.748	600
3/31/2016	11:15 AM	103.8299	103.8299	103.75	103.75	4764
3/31/2016	11:16 AM	103.8082	103.91	103.8	103.85	6504
3/31/2016	11:17 AM	103.77	103.81	103.77	103.77	1800
3/31/2016	11:18 AM	103.74	103.77	103.73	103.74	8800
3/31/2016	11:19 AM	103.71	103.71	103.71	103.71	100
3/31/2016	11:20 AM	103.8	103.8	103.74	103.79	3300
3/31/2016	11:21 AM	103.66	103.8	103.62	103.8	6145
3/31/2016	11:22 AM	103.71	103.74	103.68	103.69	13500
3/31/2016	11:23 AM	103.651	103.68	103.65	103.65	300
3/31/2016	11:24 AM	103.532	103.63	103.532	103.63	7459
3/31/2016	11:25 AM	103.58	103.63	103.56	103.58	5200
3/31/2016	11:26 AM	103.4614	103.58	103.44	103.58	5707
3/31/2016	11:27 AM	103.26	103.4	103.26	103.4	22290
3/31/2016	11:28 AM	103.3305	103.36	103.2711	103.2711	2300
3/31/2016	11:29 AM	103.36	103.36	103.29	103.3	6974
3/31/2016	11:30 AM	103.25	103.3699	103.25	103.3699	400
3/31/2016	11:31 AM	103.47	103.51	103.38	103.38	1400
3/31/2016	11:32 AM	103.46	103.47	103.41	103.45	4406
3/31/2016	11:33 AM	103.5	103.527	103.44	103.44	3512
3/31/2016	11:34 AM	103.45	103.54	103.45	103.54	4700
3/31/2016	11:35 AM	103.2579	103.4	103.2	103.4	6564
3/31/2016	11:36 AM	103.28	103.31	103.25	103.25	3489
3/31/2016	11:37 AM	103.226	103.2974	103.226	103.2974	1300
3/31/2016	11:38 AM	103.29	103.29	103.18	103.194	8200
3/31/2016	11:39 AM	103.28	103.3	103.28	103.28	1300
3/31/2016	11:40 AM	103.25	103.268	103.21	103.22	4350
3/31/2016	11:41 AM	103.407	103.43	103.29	103.29	5825
3/31/2016	11:42 AM	103.4	103.437	103.39	103.41	4509
3/31/2016	11:43 AM	103.36	103.38	103.33	103.37	2602
3/31/2016	11:44 AM	103.4	103.4	103.4	103.4	100
3/31/2016	11:45 AM	103.51	103.52	103.35	103.36	3900
3/31/2016	11:46 AM	103.4	103.4566	103.39	103.4	5500
3/31/2016	11:47 AM	103.5	103.51	103.49	103.51	1200
3/31/2016	11:48 AM	103.5	103.5	103.4866	103.495	2300
3/31/2016	11:49 AM	103.52	103.52	103.48	103.515	2260
3/31/2016	11:50 AM	103.5102	103.5129	103.5102	103.5129	950
3/31/2016	11:51 AM	103.51	103.56	103.492	103.56	2188
3/31/2016	11:52 AM	103.61	103.61	103.5666	103.6	1700
3/31/2016	11:53 AM	103.708	103.71	103.57	103.58	3436
3/31/2016	11:54 AM	103.7	103.72	103.7	103.71	3970
3/31/2016	11:55 AM	103.59	103.697	103.59	103.697	500
3/31/2016	11:56 AM	103.678	103.678	103.62	103.62	200
3/31/2016	11:57 AM	103.71	103.727	103.69	103.69	4364
3/31/2016	11:58 AM	103.73	103.77	103.73	103.74	12775
3/31/2016	11:59 AM	103.7034	103.747	103.7034	103.72	1450
3/31/2016	12:00 PM	103.6697	103.74	103.6697	103.72	2600
3/31/2016	12:01 PM	103.726	103.73	103.677	103.677	2300
3/31/2016	12:02 PM	103.7601	103.8	103.76	103.76	3000
3/31/2016	12:03 PM	103.75	103.75	103.68	103.75	3524
3/31/2016	12:04 PM	103.7	103.71	103.68	103.68	3494
3/31/2016	12:05 PM	103.74	103.74	103.715	103.715	542
3/31/2016	12:06 PM	103.75	103.79	103.743	103.79	3919
3/31/2016	12:07 PM	103.72	103.7527	103.72	103.7527	1000
3/31/2016	12:09 PM	103.75	103.75	103.7359	103.7359	1700
3/31/2016	12:10 PM	103.66	103.72	103.66	103.72	3895
3/31/2016	12:11 PM	103.6301	103.6801	103.6301	103.67	800
3/31/2016	12:12 PM	103.6205	103.66	103.56	103.66	2000
3/31/2016	12:13 PM	103.62	103.6455	103.6	103.64	1685
3/31/2016	12:14 PM	103.58	103.58	103.58	103.58	270
3/31/2016	12:15 PM	103.624	103.68	103.61	103.66	1900
3/31/2016	12:16 PM	103.71	103.71	103.64	103.65	1100
3/31/2016	12:17 PM	103.73	103.73	103.6495	103.6548	1600
3/31/2016	12:18 PM	103.7	103.75	103.7	103.7286	3532
3/31/2016	12:19 PM	103.71	103.74	103.7	103.7	1000
3/31/2016	12:20 PM	103.743	103.77	103.743	103.75	2905
3/31/2016	12:21 PM	103.76	103.765	103.74	103.75	2000
3/31/2016	12:22 PM	103.8	103.8	103.74	103.74	4900
3/31/2016	12:23 PM	103.75	103.8	103.74	103.8	3100
3/31/2016	12:24 PM	103.807	103.807	103.7858	103.79	3400
3/31/2016	12:26 PM	103.78	103.78	103.78	103.78	500
3/31/2016	12:27 PM	103.81	103.83	103.7795	103.7795	1800
3/31/2016	12:28 PM	103.7899	103.8	103.78	103.8	1500
3/31/2016	12:29 PM	103.8	103.81	103.8	103.8	3195
3/31/2016	12:30 PM	103.87	103.92	103.8015	103.8015	12099
3/31/2016	12:31 PM	103.83	103.845	103.83	103.84	1800
3/31/2016	12:32 PM	103.81	103.88	103.81	103.85	1100
3/31/2016	12:33 PM	103.78	103.8225	103.76	103.8	4657
3/31/2016	12:34 PM	103.72	103.72	103.69	103.71	4000
3/31/2016	12:35 PM	103.7	103.72	103.692	103.701	2197
3/31/2016	12:36 PM	103.6571	103.68	103.64	103.66	2650
3/31/2016	12:37 PM	103.74	103.75	103.67	103.67	1500
3/31/2016	12:40 PM	103.7699	103.7699	103.7699	103.7699	1000
3/31/2016	12:41 PM	103.768	103.77	103.72	103.72	1000
3/31/2016	12:42 PM	103.75	103.75	103.7148	103.7148	1409
3/31/2016	12:43 PM	103.76	103.77	103.76	103.76	600
3/31/2016	12:44 PM	103.81	103.83	103.8	103.8	933
3/31/2016	12:45 PM	103.78	103.79	103.78	103.78	800
3/31/2016	12:46 PM	103.83	103.83	103.8	103.8199	2200
3/31/2016	12:47 PM	103.83	103.85	103.82	103.85	3837
3/31/2016	12:48 PM	103.86	103.86	103.86	103.86	100
3/31/2016	12:49 PM	103.8	103.85	103.8	103.85	2419
3/31/2016	12:50 PM	103.74	103.7542	103.74	103.7542	2000
3/31/2016	12:51 PM	103.7011	103.7401	103.7	103.7401	6500
3/31/2016	12:52 PM	103.7378	103.74	103.7001	103.73	1765
3/31/2016	12:53 PM	103.735	103.74	103.7	103.7	2400
3/31/2016	12:54 PM	103.78	103.8	103.78	103.7885	4267
3/31/2016	12:55 PM	103.7701	103.7701	103.7701	103.7701	200
3/31/2016	12:56 PM	103.76	103.76	103.76	103.76	100
3/31/2016	12:57 PM	103.68	103.7	103.68	103.7	1300
3/31/2016	12:58 PM	103.6322	103.69	103.61	103.68	6750
3/31/2016	12:59 PM	103.4901	103.63	103.4901	103.63	5338
3/31/2016	1:01 PM	103.5	103.5	103.5	103.5	1066
3/31/2016	1:02 PM	103.38	103.5	103.38	103.5	5220
3/31/2016	1:03 PM	103.4999	103.5	103.4	103.4	6600
3/31/2016	1:04 PM	103.49	103.49	103.45	103.4646	1920
3/31/2016	1:05 PM	103.3501	103.487	103.3501	103.487	2400
3/31/2016	1:06 PM	103.4099	103.4099	103.3603	103.3603	3200
3/31/2016	1:07 PM	103.425	103.46	103.41	103.41	4807
3/31/2016	1:09 PM	103.47	103.47	103.47	103.47	404
3/31/2016	1:10 PM	103.44	103.45	103.4	103.45	2500
3/31/2016	1:11 PM	103.4	103.4158	103.39	103.41	1300
3/31/2016	1:12 PM	103.42	103.42	103.42	103.42	100
3/31/2016	1:13 PM	103.43	103.43	103.4	103.42	958
3/31/2016	1:14 PM	103.343	103.42	103.343	103.4178	3063
3/31/2016	1:15 PM	103.35	103.4	103.344	103.36	7000
3/31/2016	1:16 PM	103.312	103.37	103.3	103.37	5878
3/31/2016	1:17 PM	103.34	103.347	103.32	103.33	2600
3/31/2016	1:18 PM	103.35	103.35	103.31	103.347	2422
3/31/2016	1:19 PM	103.35	103.37	103.34	103.37	500
3/31/2016	1:20 PM	103.29	103.32	103.22	103.31	5825
3/31/2016	1:21 PM	103.27	103.27	103.24	103.26	5400
3/31/2016	1:22 PM	103.34	103.3703	103.27	103.29	3600
3/31/2016	1:23 PM	103.3271	103.38	103.3271	103.37	1600
3/31/2016	1:24 PM	103.39	103.39	103.39	103.39	399
3/31/2016	1:25 PM	103.35	103.41	103.35	103.38	10238
3/31/2016	1:26 PM	103.3307	103.36	103.26	103.36	3050
3/31/2016	1:27 PM	103.3	103.33	103.3	103.33	800
3/31/2016	1:28 PM	103.24	103.2605	103.24	103.2605	1525
3/31/2016	1:29 PM	103.1708	103.25	103.17	103.24	5764
3/31/2016	1:30 PM	103.19	103.22	103.1798	103.1798	3345
3/31/2016	1:31 PM	103.1286	103.16	103.1286	103.16	2996
3/31/2016	1:32 PM	103.1192	103.1499	103.1003	103.1499	4290
3/31/2016	1:33 PM	103	103.05	103	103.05	9503
3/31/2016	1:34 PM	102.99	103.03	102.98	103.03	7669
3/31/2016	1:35 PM	102.981	103	102.961	103	5035
3/31/2016	1:36 PM	103.0103	103.0103	103	103	600
3/31/2016	1:37 PM	103.0356	103.05	103	103.015	3849
3/31/2016	1:38 PM	103.02	103.02	103	103	2192
3/31/2016	1:40 PM	103.01	103.01	103.01	103.01	100
3/31/2016	1:41 PM	102.902	102.99	102.9	102.9801	4700
3/31/2016	1:42 PM	102.88	102.8915	102.83	102.88	17974
3/31/2016	1:43 PM	102.8601	102.92	102.8601	102.9	5300
3/31/2016	1:44 PM	102.83	102.87	102.82	102.83	3400
3/31/2016	1:45 PM	102.86	102.86	102.84	102.85	1250
3/31/2016	1:46 PM	102.88	102.88	102.83	102.87	5110
3/31/2016	1:47 PM	102.82	102.84	102.71	102.84	15259
3/31/2016	1:48 PM	102.84	102.87	102.8348	102.85	1200
3/31/2016	1:49 PM	102.83	102.8303	102.8	102.82	2577
3/31/2016	1:51 PM	102.98	102.99	102.9	102.9	8559
3/31/2016	1:52 PM	102.93	102.98	102.92	102.97	3650
3/31/2016	1:53 PM	102.99	103.02	102.95	102.95	4869
3/31/2016	1:54 PM	102.935	102.9941	102.926	102.9899	3775
3/31/2016	1:55 PM	102.91	102.95	102.88	102.95	1619
3/31/2016	1:56 PM	102.81	102.91	102.81	102.88	1142
3/31/2016	1:57 PM	102.66	102.75	102.64	102.75	11650
3/31/2016	1:58 PM	102.6499	102.65	102.6	102.62	3660
3/31/2016	1:59 PM	102.74	102.75	102.64	102.64	8338
3/31/2016	2:00 PM	102.73	102.78	102.71	102.72	1400
3/31/2016	2:01 PM	102.68	102.71	102.6599	102.66	4350
3/31/2016	2:02 PM	102.71	102.71	102.6601	102.6601	1330
3/31/2016	2:03 PM	102.6399	102.6399	102.6001	102.6001	3000
3/31/2016	2:04 PM	102.59	102.6301	102.5601	102.6301	8000
3/31/2016	2:05 PM	102.58	102.63	102.57	102.57	600
3/31/2016	2:06 PM	102.42	102.55	102.42	102.55	10065
3/31/2016	2:07 PM	102.435	102.5	102.435	102.4572	4628
3/31/2016	2:08 PM	102.4667	102.4667	102.39	102.4	4620
3/31/2016	2:09 PM	102.37	102.49	102.37	102.48	4000
3/31/2016	2:10 PM	102.45	102.45	102.29	102.35	6217
3/31/2016	2:11 PM	102.469	102.469	102.43	102.457	1300
3/31/2016	2:12 PM	102.45	102.51	102.4	102.4695	7650
3/31/2016	2:13 PM	102.42	102.46	102.41	102.45	6993
3/31/2016	2:14 PM	102.44	102.45	102.41	102.41	5100
3/31/2016	2:15 PM	102.42	102.44	102.4	102.42	5094
3/31/2016	2:16 PM	102.4501	102.4501	102.3875	102.3875	900
3/31/2016	2:17 PM	102.5	102.5	102.37	102.443	700
3/31/2016	2:18 PM	102.64	102.64	102.52	102.52	5380
3/31/2016	2:19 PM	102.6578	102.6727	102.64	102.658	4889
3/31/2016	2:20 PM	102.63	102.64	102.63	102.64	3420
3/31/2016	2:21 PM	102.681	102.6899	102.66	102.6686	2077
3/31/2016	2:22 PM	102.67	102.71	102.67	102.7	1229
3/31/2016	2:23 PM	102.62	102.7	102.62	102.667	6950
3/31/2016	2:24 PM	102.62	102.6294	102.6	102.626	5300
3/31/2016	2:25 PM	102.61	102.6565	102.6089	102.62	2900
3/31/2016	2:26 PM	102.47	102.57	102.4405	102.57	6993
3/31/2016	2:27 PM	102.4799	102.49	102.4799	102.49	600
3/31/2016	2:28 PM	102.4	102.43	102.4	102.43	2035
3/31/2016	2:29 PM	102.39	102.39	102.27	102.29	4265
3/31/2016	2:30 PM	102.3026	102.31	102.3	102.31	2100
3/31/2016	2:31 PM	102.31	102.31	102.19	102.29	15608
3/31/2016	2:32 PM	102.41	102.44	102.32	102.32	3433
3/31/2016	2:33 PM	102.44	102.45	102.42	102.45	2620
3/31/2016	2:34 PM	102.43	102.43	102.377	102.42	3799
3/31/2016	2:35 PM	102.34	102.4048	102.34	102.4	3200
3/31/2016	2:36 PM	102.34	102.37	102.3	102.3	2300
3/31/2016	2:37 PM	102.29	102.33	102.27	102.3101	3750
3/31/2016	2:38 PM	102.34	102.37	102.29	102.29	9575
3/31/2016	2:39 PM	102.29	102.36	102.28	102.36	3614
3/31/2016	2:40 PM	102.21	102.28	102.21	102.28	4365
3/31/2016	2:41 PM	102.13	102.183	102.09	102.183	14288
3/31/2016	2:42 PM	102.12	102.21	102.12	102.1443	11411
3/31/2016	2:43 PM	102.19	102.26	102.13	102.13	7042
3/31/2016	2:44 PM	102.13	102.21	102.13	102.18	6000
3/31/2016	2:45 PM	102.08	102.18	102.07	102.16	12200
3/31/2016	2:46 PM	102.2496	102.2496	102.13	102.15	5320
3/31/2016	2:47 PM	102.21	102.292	102.21	102.285	2980
3/31/2016	2:48 PM	102.33	102.33	102.21	102.23	25600
3/31/2016	2:49 PM	102.1872	102.311	102.1872	102.311	7430
3/31/2016	2:50 PM	102.31	102.32	102.21	102.21	6672
3/31/2016	2:51 PM	102.173	102.34	102.173	102.34	3700
3/31/2016	2:52 PM	102.38	102.38	102.3	102.3	2708
3/31/2016	2:53 PM	102.3392	102.37	102.337	102.34	8336
3/31/2016	2:54 PM	102.52	102.52	102.35	102.35	10392
3/31/2016	2:55 PM	102.55	102.57	102.53	102.53	2200
3/31/2016	2:56 PM	102.5942	102.6099	102.5	102.55	8800
3/31/2016	2:57 PM	102.62	102.64	102.55	102.6014	8449
3/31/2016	2:58 PM	102.56	102.619	102.5101	102.619	7490
3/31/2016	2:59 PM	102.4999	102.57	102.4999	102.52	6716
3/31/2016	3:00 PM	102.49	102.52	102.4299	102.46	6057
3/31/2016	3:01 PM	102.3931	102.47	102.3931	102.46	4100
3/31/2016	3:02 PM	102.51	102.51	102.38	102.38	15696
3/31/2016	3:03 PM	102.49	102.49	102.44	102.47	3253
3/31/2016	3:04 PM	102.6399	102.6399	102.52	102.52	12439
3/31/2016	3:05 PM	102.71	102.73	102.64	102.649	11358
3/31/2016	3:06 PM	102.67	102.71	102.65	102.71	1650
3/31/2016	3:07 PM	102.68	102.72	102.66	102.72	3100
3/31/2016	3:08 PM	102.65	102.68	102.63	102.68	1507
3/31/2016	3:09 PM	102.65	102.71	102.63	102.71	2816
3/31/2016	3:10 PM	102.66	102.7	102.66	102.69	2014
3/31/2016	3:11 PM	102.594	102.67	102.59	102.65	8600
3/31/2016	3:12 PM	102.61	102.61	102.58	102.58	1200
3/31/2016	3:13 PM	102.51	102.62	102.5	102.62	8775
3/31/2016	3:14 PM	102.52	102.54	102.49	102.53	2300
3/31/2016	3:15 PM	102.66	102.66	102.5	102.52	3500
3/31/2016	3:16 PM	102.66	102.69	102.63	102.64	4535
3/31/2016	3:17 PM	102.59	102.65	102.59	102.65	1400
3/31/2016	3:18 PM	102.56	102.58	102.52	102.58	1900
3/31/2016	3:19 PM	102.5701	102.588	102.49	102.56	3015
3/31/2016	3:20 PM	102.61	102.6407	102.6	102.6	4611
3/31/2016	3:21 PM	102.67	102.73	102.6	102.63	8686
3/31/2016	3:22 PM	102.7499	102.75	102.68	102.68	9016
3/31/2016	3:23 PM	102.79	102.83	102.69	102.71	7710
3/31/2016	3:24 PM	102.8248	102.83	102.7776	102.79	5700
3/31/2016	3:25 PM	102.85	102.9	102.83	102.84	9327
3/31/2016	3:26 PM	102.73	102.8424	102.73	102.8424	4439
3/31/2016	3:27 PM	102.8	102.81	102.75	102.75	5300
3/31/2016	3:28 PM	102.82	102.82	102.77	102.8	16834
3/31/2016	3:29 PM	102.7746	102.83	102.77	102.83	2100
3/31/2016	3:30 PM	102.83	102.83	102.69	102.75	12100
3/31/2016	3:31 PM	102.93	102.97	102.83	102.83	11310
3/31/2016	3:32 PM	103.1003	103.1003	102.96	102.96	12281
3/31/2016	3:33 PM	103.0024	103.15	102.951	103.15	7029
3/31/2016	3:34 PM	102.97	103.0055	102.9101	102.9924	6650
3/31/2016	3:35 PM	102.93	102.95	102.89	102.95	2866
3/31/2016	3:36 PM	103	103	102.895	102.91	3200
3/31/2016	3:37 PM	102.99	103.058	102.98	102.98	5752
3/31/2016	3:38 PM	102.96	102.96	102.96	102.96	100
3/31/2016	3:39 PM	102.91	102.9401	102.91	102.94	4848
3/31/2016	3:40 PM	102.87	102.92	102.84	102.92	4300
3/31/2016	3:41 PM	102.59	102.8	102.59	102.8	20728
3/31/2016	3:42 PM	102.62	102.64	102.6	102.6	5000
3/31/2016	3:43 PM	102.6992	102.72	102.5501	102.6	14228
3/31/2016	3:44 PM	102.74	102.74	102.67	102.7046	1700
3/31/2016	3:45 PM	102.81	102.81	102.714	102.714	3000
3/31/2016	3:46 PM	103.0499	103.0499	102.7976	102.8	14422
3/31/2016	3:47 PM	103.03	103.0896	102.91	103.01	14033
3/31/2016	3:48 PM	103.073	103.16	103.02	103.0499	6895
3/31/2016	3:49 PM	103.01	103.07	102.9701	103.07	20099
3/31/2016	3:50 PM	103	103.07	103	103.06	2700
3/31/2016	3:51 PM	102.9228	102.95	102.8464	102.89	10750
3/31/2016	3:52 PM	102.91	102.96	102.91	102.94	4976
3/31/2016	3:53 PM	102.85	102.9	102.84	102.84	2850
3/31/2016	3:54 PM	103.03	103.03	102.84	102.85	11555
3/31/2016	3:55 PM	102.92	103.03	102.9	103.03	3399
3/31/2016	3:56 PM	102.75	102.83	102.73	102.83	8443
3/31/2016	3:57 PM	102.641	102.75	102.61	102.75	11377
3/31/2016	3:58 PM	102.46	102.64	102.4501	102.64	15565
3/31/2016	3:59 PM	102.61	102.64	102.33	102.48	36716
3/31/2016	4:00 PM	102.4	102.63	102.4	102.61	29804
4/1/2016	9:31 AM	100.7276	100.89	100.52	100.82	90201
4/1/2016	9:32 AM	100.8816	100.9199	100.652	100.652	1849
4/1/2016	9:33 AM	100.61	100.9	100.61	100.81	10954
4/1/2016	9:34 AM	100.53	100.69	100.51	100.58	15545
4/1/2016	9:35 AM	100.68	100.68	100.46	100.54	11650
4/1/2016	9:36 AM	100.3772	100.6568	100.27	100.6568	12834
4/1/2016	9:37 AM	100.58	100.62	100.281	100.41	20848
4/1/2016	9:38 AM	101.05	101.05	100.59	100.59	6105
4/1/2016	9:39 AM	100.9	100.9772	100.882	100.9772	11145
4/1/2016	9:40 AM	100.91	101.02	100.83	100.84	24825
4/1/2016	9:41 AM	100.57	100.94	100.57	100.83	14624
4/1/2016	9:42 AM	100.85	100.85	100.53	100.53	14375
4/1/2016	9:43 AM	100.829	100.855	100.7844	100.8	6274
4/1/2016	9:44 AM	100.91	100.98	100.8	100.84	10455
4/1/2016	9:45 AM	100.7784	100.91	100.77	100.85	11156
4/1/2016	9:46 AM	101.07	101.16	100.7	100.7653	14824
4/1/2016	9:47 AM	101.04	101.1	100.97	101.0699	4727
4/1/2016	9:48 AM	101.3292	101.34	101	101.06	24958
4/1/2016	9:49 AM	101.3856	101.6	101.2656	101.29	20603
4/1/2016	9:50 AM	101.5101	101.5941	101.47	101.48	10790
4/1/2016	9:51 AM	101.52	101.55	101.41	101.5	5376
4/1/2016	9:52 AM	101.41	101.518	101.36	101.518	15675
4/1/2016	9:53 AM	101.29	101.405	101.24	101.405	17165
4/1/2016	9:54 AM	101.26	101.29	101.2429	101.27	2450
4/1/2016	9:55 AM	101.43	101.43	101.26	101.32	6765
4/1/2016	9:56 AM	101.501	101.65	101.46	101.569	14798
4/1/2016	9:57 AM	101.33	101.37	101.21	101.36	21957
4/1/2016	9:58 AM	101.3065	101.37	101.27	101.37	1300
4/1/2016	9:59 AM	101.61	101.61	101.35	101.35	5140
4/1/2016	10:00 AM	101.66	101.69	101.584	101.6199	7250
4/1/2016	10:01 AM	101.9028	101.9028	101.49	101.66	45644
4/1/2016	10:02 AM	101.58	101.8699	101.55	101.83	19319
4/1/2016	10:03 AM	101.64	101.68	101.5	101.641	8147
4/1/2016	10:04 AM	101.75	101.85	101.66	101.68	6300
4/1/2016	10:05 AM	101.95	101.95	101.65	101.782	11482
4/1/2016	10:06 AM	102.51	102.53	101.92	101.9497	36375
4/1/2016	10:07 AM	102.64	102.7	102.44	102.49	31731
4/1/2016	10:08 AM	102.4976	102.62	102.4976	102.605	8471
4/1/2016	10:09 AM	102.53	102.55	102.48	102.541	9281
4/1/2016	10:10 AM	102.67	102.67	102.5382	102.58	11986
4/1/2016	10:11 AM	102.8	102.87	102.66	102.6824	16287
4/1/2016	10:12 AM	102.96	103.02	102.85	102.9	20044
4/1/2016	10:13 AM	102.89	102.97	102.85	102.97	13196
4/1/2016	10:14 AM	102.87	102.9529	102.79	102.902	9840
4/1/2016	10:15 AM	102.9	102.93	102.84	102.88	18670
4/1/2016	10:16 AM	103.08	103.1127	102.9	102.9	17075
4/1/2016	10:17 AM	102.823	103.01	102.822	102.9999	23392
4/1/2016	10:18 AM	102.7316	102.854	102.69	102.84	9627
4/1/2016	10:19 AM	102.7501	102.78	102.73	102.74	11961
4/1/2016	10:20 AM	102.85	102.85	102.7	102.7105	13862
4/1/2016	10:21 AM	102.77	102.91	102.77	102.84	5325
4/1/2016	10:22 AM	103	103.01	102.913	102.92	14200
4/1/2016	10:23 AM	102.9	102.9414	102.87	102.9414	2653
4/1/2016	10:24 AM	102.97	103	102.89	102.89	6257
4/1/2016	10:25 AM	102.88	102.9765	102.88	102.9765	4000
4/1/2016	10:26 AM	102.7899	102.89	102.76	102.89	4200
4/1/2016	10:27 AM	102.66	102.7645	102.6201	102.7645	6376
4/1/2016	10:28 AM	102.63	102.64	102.6005	102.6005	3600
4/1/2016	10:29 AM	102.51	102.64	102.51	102.63	5690
4/1/2016	10:30 AM	102.54	102.63	102.52	102.545	3830
4/1/2016	10:31 AM	102.48	102.51	102.44	102.51	4025
4/1/2016	10:32 AM	102.42	102.42	102.34	102.4	1922
4/1/2016	10:33 AM	102.41	102.45	102.385	102.45	700
4/1/2016	10:34 AM	102.5538	102.57	102.45	102.487	16950
4/1/2016	10:35 AM	102.6	102.6399	102.5601	102.62	7331
4/1/2016	10:36 AM	102.79	102.79	102.56	102.57	5204
4/1/2016	10:37 AM	103.0175	103.18	102.83	102.83	23209
4/1/2016	10:38 AM	103.21	103.28	103.035	103.06	23022
4/1/2016	10:39 AM	103.245	103.27	103.1601	103.17	12920
4/1/2016	10:40 AM	103.27	103.27	103.1809	103.218	17203
4/1/2016	10:41 AM	103.28	103.4299	103.2708	103.306	12069
4/1/2016	10:42 AM	103.4	103.418	103.3174	103.321	10648
4/1/2016	10:43 AM	103.4072	103.5299	103.38	103.38	23785
4/1/2016	10:44 AM	103.47	103.513	103.44	103.47	7240
4/1/2016	10:45 AM	103.3388	103.56	103.29	103.4797	14427
4/1/2016	10:46 AM	103.33	103.3921	103.3	103.348	2850
4/1/2016	10:47 AM	103.388	103.4	103.27	103.29	4717
4/1/2016	10:48 AM	103.39	103.41	103.35	103.3965	6622
4/1/2016	10:49 AM	103.4441	103.495	103.44	103.45	3443
4/1/2016	10:50 AM	103.385	103.52	103.38	103.443	7900
4/1/2016	10:51 AM	103.49	103.49	103.31	103.4005	8518
4/1/2016	10:52 AM	103.4007	103.5	103.4007	103.5	3288
4/1/2016	10:53 AM	103.34	103.41	103.29	103.41	18927
4/1/2016	10:54 AM	103.3	103.43	103.3	103.37	4600
4/1/2016	10:55 AM	103.295	103.31	103.29	103.31	2576
4/1/2016	10:56 AM	103.3	103.34	103.2	103.255	15242
4/1/2016	10:57 AM	103.4722	103.4722	103.28	103.28	5515
4/1/2016	10:58 AM	103.62	103.65	103.48	103.48	15638
4/1/2016	10:59 AM	103.83	103.85	103.65	103.66	25696
4/1/2016	11:00 AM	103.94	104.02	103.69	103.751	45072
4/1/2016	11:01 AM	103.84	104.0363	103.8	103.94	34078
4/1/2016	11:02 AM	103.96	103.9866	103.93	103.93	3900
4/1/2016	11:03 AM	104.008	104.039	103.96	104	8824
4/1/2016	11:04 AM	104.058	104.1258	103.96	104	21092
4/1/2016	11:05 AM	104.126	104.16	104.059	104.059	13568
4/1/2016	11:06 AM	104.06	104.12	104.0201	104.12	3480
4/1/2016	11:07 AM	103.97	104.18	103.94	104.0201	12386
4/1/2016	11:08 AM	103.95	104.02	103.92	103.99	5008
4/1/2016	11:09 AM	103.9	103.96	103.89	103.9	1300
4/1/2016	11:10 AM	103.95	104	103.86	103.8999	5624
4/1/2016	11:11 AM	103.8209	103.88	103.82	103.86	7281
4/1/2016	11:12 AM	103.89	103.89	103.7701	103.8	2230
4/1/2016	11:13 AM	104.08	104.08	103.84	103.89	12590
4/1/2016	11:14 AM	104.022	104.04	104	104.03	1505
4/1/2016	11:15 AM	103.9784	103.9784	103.9695	103.9695	991
4/1/2016	11:16 AM	103.84	104.0501	103.83	103.98	7429
4/1/2016	11:17 AM	103.89	103.95	103.89	103.92	500
4/1/2016	11:18 AM	103.99	103.99	103.94	103.94	2500
4/1/2016	11:19 AM	104.05	104.05	103.998	103.998	3330
4/1/2016	11:20 AM	104.0299	104.0358	104.0105	104.0105	1600
4/1/2016	11:21 AM	103.9935	104.05	103.98	104	3400
4/1/2016	11:22 AM	103.94	103.97	103.91	103.96	2100
4/1/2016	11:23 AM	103.85	103.98	103.85	103.9435	2029
4/1/2016	11:24 AM	103.896	103.896	103.81	103.83	5425
4/1/2016	11:25 AM	103.89	103.89	103.85	103.85	1172
4/1/2016	11:26 AM	103.97	103.98	103.9	103.9	5300
4/1/2016	11:27 AM	103.93	104.03	103.93	104	3035
4/1/2016	11:28 AM	104.02	104.08	103.93	103.93	3693
4/1/2016	11:29 AM	104.14	104.14	104.01	104.01	5400
4/1/2016	11:30 AM	104.1201	104.29	104.1201	104.15	8881
4/1/2016	11:31 AM	104.257	104.257	104.15	104.16	19372
4/1/2016	11:32 AM	104.22	104.3	104.1919	104.3	5429
4/1/2016	11:33 AM	104.27	104.3	104.17	104.21	3600
4/1/2016	11:34 AM	104.2974	104.33	104.254	104.26	5300
4/1/2016	11:35 AM	104.4	104.4	104.2545	104.28	9811
4/1/2016	11:36 AM	104.54	104.56	104.38	104.38	20266
4/1/2016	11:37 AM	104.44	104.58	104.44	104.56	5070
4/1/2016	11:38 AM	104.51	104.51	104.42	104.4611	5639
4/1/2016	11:39 AM	104.38	104.459	104.38	104.43	6100
4/1/2016	11:40 AM	104.36	104.38	104.36	104.38	2870
4/1/2016	11:41 AM	104.605	104.65	104.4247	104.4307	9700
4/1/2016	11:42 AM	104.48	104.6173	104.4401	104.6173	4872
4/1/2016	11:43 AM	104.494	104.542	104.48	104.48	3065
4/1/2016	11:44 AM	104.472	104.538	104.466	104.49	2900
4/1/2016	11:45 AM	104.536	104.536	104.428	104.45	2000
4/1/2016	11:46 AM	104.4911	104.53	104.46	104.508	3295
4/1/2016	11:47 AM	104.44	104.44	104.39	104.43	3688
4/1/2016	11:48 AM	104.55	104.55	104.448	104.448	14651
4/1/2016	11:49 AM	104.6	104.6	104.546	104.56	700
4/1/2016	11:50 AM	104.38	104.62	104.38	104.6099	3550
4/1/2016	11:51 AM	104.28	104.39	104.25	104.358	9368
4/1/2016	11:52 AM	104.1651	104.24	104.11	104.23	11113
4/1/2016	11:53 AM	104.25	104.27	104.15	104.152	9850
4/1/2016	11:54 AM	104.1799	104.24	104.17	104.24	4434
4/1/2016	11:55 AM	103.9452	104.1136	103.94	104.1	9655
4/1/2016	11:56 AM	104.02	104.02	103.9625	103.99	5900
4/1/2016	11:57 AM	103.88	104.01	103.88	104.01	17429
4/1/2016	11:58 AM	104.01	104.05	103.96	103.96	8350
4/1/2016	11:59 AM	104.0449	104.05	104.04	104.05	2500
4/1/2016	12:00 PM	104.05	104.09	103.991	104.04	6650
4/1/2016	12:01 PM	104.23	104.27	104.12	104.13	9982
4/1/2016	12:02 PM	104.25	104.25	104.194	104.194	2999
4/1/2016	12:03 PM	104.23	104.25	104.15	104.245	3982
4/1/2016	12:04 PM	104.1913	104.2589	104.1913	104.22	3000
4/1/2016	12:05 PM	104.095	104.14	104.08	104.12	4293
4/1/2016	12:06 PM	104.03	104.05	104.03	104.05	5500
4/1/2016	12:07 PM	104.03	104.0512	104.03	104.03	1628
4/1/2016	12:08 PM	104.06	104.06	104.03	104.05	900
4/1/2016	12:09 PM	104.0927	104.1	104.01	104.04	2100
4/1/2016	12:10 PM	104.05	104.065	104.05	104.065	1952
4/1/2016	12:11 PM	104.0201	104.06	103.98	104.023	3636
4/1/2016	12:12 PM	103.95	104.09	103.95	104.09	2935
4/1/2016	12:13 PM	104.0589	104.0589	103.93	103.93	1696
4/1/2016	12:14 PM	104.09	104.1	104.07	104.07	5200
4/1/2016	12:15 PM	104.04	104.04	103.9811	104.02	6100
4/1/2016	12:16 PM	103.9901	103.9901	103.9901	103.9901	100
4/1/2016	12:17 PM	104.12	104.12	103.91	103.96	3807
4/1/2016	12:18 PM	104.11	104.12	104.11	104.12	1538
4/1/2016	12:19 PM	104.0499	104.1	104.04	104.1	1900
4/1/2016	12:20 PM	103.9565	104.02	103.93	103.99	2812
4/1/2016	12:21 PM	103.64	103.91	103.6	103.91	13504
4/1/2016	12:22 PM	103.715	103.715	103.6	103.66	12682
4/1/2016	12:23 PM	103.69	103.7048	103.68	103.68	2845
4/1/2016	12:24 PM	103.64	103.6727	103.634	103.6727	1995
4/1/2016	12:25 PM	103.7	103.7	103.68	103.7	900
4/1/2016	12:26 PM	103.7	103.7	103.67	103.67	500
4/1/2016	12:27 PM	103.8052	103.8052	103.66	103.7	3950
4/1/2016	12:28 PM	103.7914	103.81	103.7648	103.77	1831
4/1/2016	12:29 PM	103.72	103.73	103.7114	103.73	1220
4/1/2016	12:31 PM	103.52	103.69	103.52	103.69	5773
4/1/2016	12:32 PM	103.5	103.56	103.46	103.51	4045
4/1/2016	12:33 PM	103.5	103.55	103.5	103.5	6240
4/1/2016	12:34 PM	103.564	103.581	103.5	103.5008	3200
4/1/2016	12:35 PM	103.51	103.5422	103.48	103.5422	4092
4/1/2016	12:36 PM	103.54	103.59	103.54	103.54	1484
4/1/2016	12:37 PM	103.76	103.76	103.5846	103.5846	2600
4/1/2016	12:38 PM	103.75	103.8	103.75	103.7835	3145
4/1/2016	12:39 PM	103.8	103.8	103.79	103.79	800
4/1/2016	12:40 PM	103.695	103.705	103.6799	103.705	2391
4/1/2016	12:41 PM	103.94	103.96	103.72	103.72	4500
4/1/2016	12:42 PM	103.91	104.0111	103.82	103.91	17081
4/1/2016	12:43 PM	103.9	103.9627	103.9	103.95	5100
4/1/2016	12:44 PM	103.89	103.89	103.83	103.88	1100
4/1/2016	12:45 PM	103.8989	103.8989	103.84	103.86	3627
4/1/2016	12:46 PM	103.94	103.94	103.8682	103.877	3190
4/1/2016	12:47 PM	103.9	103.933	103.9	103.933	900
4/1/2016	12:48 PM	103.94	103.94	103.94	103.94	900
4/1/2016	12:49 PM	104.09	104.119	104.01	104.03	4324
4/1/2016	12:50 PM	104.0811	104.15	104.063	104.15	1300
4/1/2016	12:51 PM	104.011	104.02	104.011	104.02	300
4/1/2016	12:52 PM	104.078	104.1	104.04	104.08	2188
4/1/2016	12:53 PM	104.08	104.08	104.04	104.05	1900
4/1/2016	12:54 PM	104.05	104.08	104.04	104.07	3064
4/1/2016	12:55 PM	104.03	104.049	104.02	104.04	1607
4/1/2016	12:56 PM	104.08	104.08	103.98	103.98	1652
4/1/2016	12:57 PM	104.08	104.08	104.08	104.08	600
4/1/2016	12:58 PM	104.28	104.3	104.1	104.1	13030
4/1/2016	12:59 PM	104.18	104.2549	104.15	104.2549	4598
4/1/2016	1:00 PM	104.1626	104.18	104.14	104.14	1420
4/1/2016	1:01 PM	104.0701	104.17	104.0701	104.17	1835
4/1/2016	1:02 PM	104.26	104.29	104.11	104.11	10223
4/1/2016	1:03 PM	104.25	104.25	104.19	104.19	2869
4/1/2016	1:04 PM	104.27	104.2738	104.24	104.2738	6550
4/1/2016	1:05 PM	104.2501	104.28	104.2501	104.27	900
4/1/2016	1:06 PM	104.2	104.25	104.2	104.25	3804
4/1/2016	1:07 PM	104.2	104.22	104.18	104.18	4204
4/1/2016	1:08 PM	104.22	104.25	104.15	104.18	8095
4/1/2016	1:09 PM	104.217	104.217	104.1901	104.21	3175
4/1/2016	1:10 PM	104.14	104.15	104.14	104.15	400
4/1/2016	1:12 PM	104.3	104.31	104.248	104.25	3250
4/1/2016	1:13 PM	104.4	104.42	104.26	104.28	6567
4/1/2016	1:14 PM	104.48	104.48	104.44	104.44	2490
4/1/2016	1:15 PM	104.47	104.48	104.45	104.48	3783
4/1/2016	1:16 PM	104.5026	104.53	104.47	104.47	6788
4/1/2016	1:17 PM	104.55	104.57	104.52	104.545	7001
4/1/2016	1:18 PM	104.52	104.54	104.49	104.54	4000
4/1/2016	1:19 PM	104.52	104.55	104.49	104.49	6675
4/1/2016	1:20 PM	104.49	104.5201	104.49	104.5201	1141
4/1/2016	1:21 PM	104.539	104.539	104.5	104.52	6862
4/1/2016	1:22 PM	104.66	104.66	104.54	104.54	7998
4/1/2016	1:23 PM	104.65	104.72	104.61	104.68	26371
4/1/2016	1:24 PM	104.57	104.63	104.53	104.63	14519
4/1/2016	1:25 PM	104.57	104.57	104.5293	104.56	738
4/1/2016	1:26 PM	104.4948	104.55	104.454	104.5347	9120
4/1/2016	1:27 PM	104.55	104.5799	104.48	104.48	9601
4/1/2016	1:28 PM	104.66	104.7658	104.57	104.57	9385
4/1/2016	1:29 PM	104.65	104.65	104.6	104.63	2366
4/1/2016	1:30 PM	104.61	104.65	104.57	104.648	12617
4/1/2016	1:31 PM	104.6	104.6499	104.6	104.6499	1800
4/1/2016	1:32 PM	104.59	104.59	104.55	104.56	2000
4/1/2016	1:33 PM	104.64	104.64	104.5752	104.5752	2000
4/1/2016	1:34 PM	104.75	104.75	104.6382	104.6382	4947
4/1/2016	1:35 PM	104.765	104.7665	104.7201	104.75	14274
4/1/2016	1:36 PM	104.73	104.785	104.6701	104.78	7507
4/1/2016	1:37 PM	104.66	104.7	104.5648	104.61	3400
4/1/2016	1:38 PM	104.6448	104.6448	104.62	104.62	1700
4/1/2016	1:39 PM	104.68	104.68	104.6	104.64	3480
4/1/2016	1:40 PM	104.78	104.804	104.74	104.75	7022
4/1/2016	1:41 PM	104.74	104.81	104.74	104.78	3400
4/1/2016	1:42 PM	104.74	104.74	104.73	104.74	700
4/1/2016	1:43 PM	104.8389	104.84	104.72	104.73	3541
4/1/2016	1:44 PM	104.88	104.97	104.8399	104.84	23676
4/1/2016	1:45 PM	104.85	104.87	104.83	104.8699	2100
4/1/2016	1:46 PM	104.8605	104.88	104.85	104.87	2888
4/1/2016	1:47 PM	104.86	104.86	104.82	104.84	7201
4/1/2016	1:48 PM	104.85	104.9	104.85	104.9	1300
4/1/2016	1:49 PM	104.95	104.9678	104.87	104.87	6084
4/1/2016	1:50 PM	104.928	104.935	104.89	104.935	900
4/1/2016	1:51 PM	104.97	104.99	104.88	104.8957	9889
4/1/2016	1:52 PM	104.99	105	104.91	104.97	29357
4/1/2016	1:53 PM	104.9206	105.04	104.9	105	33543
4/1/2016	1:54 PM	104.97	104.97	104.86	104.92	3910
4/1/2016	1:55 PM	104.85	104.92	104.85	104.92	1100
4/1/2016	1:56 PM	104.88	104.88	104.83	104.85	3320
4/1/2016	1:57 PM	104.85	104.8811	104.85	104.88	975
4/1/2016	1:58 PM	104.85	104.85	104.83	104.84	1200
4/1/2016	1:59 PM	104.74	104.74	104.69	104.74	4053
4/1/2016	2:00 PM	104.7299	104.749	104.7	104.72	2483
4/1/2016	2:01 PM	104.65	104.78	104.62	104.78	4820
4/1/2016	2:02 PM	104.68	104.68	104.635	104.64	3741
4/1/2016	2:03 PM	104.6811	104.696	104.6652	104.68	5357
4/1/2016	2:04 PM	104.74	104.7569	104.69	104.69	1580
4/1/2016	2:05 PM	104.84	104.89	104.8	104.8	11250
4/1/2016	2:07 PM	104.86	104.89	104.8275	104.8275	12900
4/1/2016	2:08 PM	104.9134	104.93	104.858	104.858	2320
4/1/2016	2:09 PM	105.01	105.01	104.92	104.9299	13366
4/1/2016	2:10 PM	105	105.02	104.97	104.9986	9491
4/1/2016	2:11 PM	105.023	105.023	104.99	104.99	11856
4/1/2016	2:12 PM	104.95	105.03	104.94	105.0203	23800
4/1/2016	2:13 PM	104.92	104.9501	104.87	104.9501	8540
4/1/2016	2:14 PM	104.91	104.94	104.8514	104.94	8100
4/1/2016	2:15 PM	104.9589	104.968	104.92	104.92	3130
4/1/2016	2:16 PM	104.949	105.04	104.94	104.94	10933
4/1/2016	2:17 PM	104.94	105.02	104.94	104.9999	5712
4/1/2016	2:18 PM	104.8811	104.97	104.8613	104.96	2600
4/1/2016	2:19 PM	104.853	104.8911	104.853	104.87	2242
4/1/2016	2:20 PM	104.78	104.85	104.76	104.85	5950
4/1/2016	2:21 PM	104.86	104.86	104.8	104.85	3519
4/1/2016	2:22 PM	104.755	104.76	104.74	104.76	1400
4/1/2016	2:23 PM	104.8005	104.83	104.79	104.8	1360
4/1/2016	2:24 PM	104.8014	104.8014	104.7716	104.78	1900
4/1/2016	2:25 PM	104.838	104.838	104.79	104.79	400
4/1/2016	2:26 PM	104.88	104.94	104.88	104.93	1800
4/1/2016	2:27 PM	104.802	104.87	104.78	104.847	5500
4/1/2016	2:28 PM	104.65	104.78	104.61	104.78	11005
4/1/2016	2:29 PM	104.65	104.65	104.59	104.629	4227
4/1/2016	2:30 PM	104.74	104.74	104.69	104.69	1857
4/1/2016	2:31 PM	104.8017	104.82	104.7598	104.7598	2177
4/1/2016	2:32 PM	104.7	104.8035	104.7	104.8	2700
4/1/2016	2:33 PM	104.62	104.76	104.62	104.72	5000
4/1/2016	2:34 PM	104.7699	104.7699	104.663	104.68	1600
4/1/2016	2:35 PM	104.89	104.89	104.764	104.775	3313
4/1/2016	2:36 PM	104.8899	104.89	104.85	104.89	5981
4/1/2016	2:37 PM	104.93	104.94	104.93	104.94	400
4/1/2016	2:38 PM	105.09	105.188	104.9713	104.9713	42085
4/1/2016	2:39 PM	105.1089	105.13	105.1	105.1	2320
4/1/2016	2:40 PM	105.09	105.09	105.07	105.09	2140
4/1/2016	2:41 PM	105.11	105.15	105.08	105.09	6000
4/1/2016	2:42 PM	105.14	105.16	105.13	105.13	1185
4/1/2016	2:43 PM	105.2	105.21	105.09	105.15	9220
4/1/2016	2:44 PM	105.14	105.21	105.14	105.21	1995
4/1/2016	2:45 PM	105.15	105.159	105.1314	105.159	1090
4/1/2016	2:46 PM	105.22	105.31	105.16	105.16	14128
4/1/2016	2:47 PM	105.23	105.26	105.23	105.24	1300
4/1/2016	2:48 PM	105.18	105.26	105.18	105.26	3600
4/1/2016	2:49 PM	105.218	105.2599	105.19	105.19	7450
4/1/2016	2:50 PM	105.23	105.25	105.225	105.25	1740
4/1/2016	2:51 PM	105.26	105.2827	105.1701	105.21	2339
4/1/2016	2:52 PM	105.31	105.35	105.22	105.279	44732
4/1/2016	2:53 PM	105.35	105.38	105.33	105.35	14532
4/1/2016	2:54 PM	105.189	105.3401	105.17	105.3401	17599
4/1/2016	2:55 PM	105.21	105.21	105.15	105.15	10286
4/1/2016	2:56 PM	105.2199	105.23	105.21	105.2128	5400
4/1/2016	2:57 PM	105.1363	105.2	105.13	105.18	2985
4/1/2016	2:58 PM	105.1642	105.1642	105.1218	105.1218	2270
4/1/2016	2:59 PM	105.173	105.198	105.15	105.198	1700
4/1/2016	3:00 PM	105.08	105.1503	105.08	105.15	2800
4/1/2016	3:01 PM	105.24	105.24	105.14	105.2	13567
4/1/2016	3:02 PM	105.2499	105.2586	105.21	105.2317	4093
4/1/2016	3:03 PM	105.186	105.2587	105.186	105.2501	2300
4/1/2016	3:04 PM	105.2497	105.25	105.22	105.22	879
4/1/2016	3:05 PM	105.26	105.3	105.25	105.27	11184
4/1/2016	3:06 PM	105.2703	105.3199	105.2368	105.3	4336
4/1/2016	3:07 PM	105.2795	105.2802	105.22	105.23	2706
4/1/2016	3:08 PM	105.2101	105.255	105.2101	105.255	1700
4/1/2016	3:09 PM	105.2182	105.25	105.2	105.21	5006
4/1/2016	3:10 PM	105.21	105.29	105.21	105.27	3930
4/1/2016	3:11 PM	105.22	105.2601	105.17	105.18	12550
4/1/2016	3:12 PM	105.19	105.2	105.173	105.18	3675
4/1/2016	3:13 PM	105.25	105.25	105.1801	105.23	3150
4/1/2016	3:14 PM	105.25	105.37	105.25	105.26	9193
4/1/2016	3:15 PM	105.1599	105.2499	105.09	105.22	15390
4/1/2016	3:16 PM	105.0701	105.1699	105.0701	105.1699	4054
4/1/2016	3:17 PM	105.116	105.116	105.04	105.05	3600
4/1/2016	3:18 PM	105.18	105.18	105.11	105.12	4716
4/1/2016	3:19 PM	105.1	105.133	105.06	105.133	21842
4/1/2016	3:20 PM	105.15	105.15	105.0715	105.09	1849
4/1/2016	3:21 PM	105.18	105.2	105.1038	105.2	5180
4/1/2016	3:22 PM	105.14	105.1689	105.14	105.1689	1600
4/1/2016	3:23 PM	105.15	105.16	105.1	105.12	10746
4/1/2016	3:24 PM	105.15	105.15	105.1103	105.12	3070
4/1/2016	3:25 PM	105.01	105.151	105.01	105.13	4100
4/1/2016	3:26 PM	105.06	105.07	105.05	105.06	1961
4/1/2016	3:27 PM	105.0999	105.2	105.09	105.18	5248
4/1/2016	3:28 PM	105.15	105.17	105.1	105.1	3800
4/1/2016	3:29 PM	105.22	105.22	105.1556	105.1556	2657
4/1/2016	3:30 PM	105.27	105.27	105.211	105.22	1973
4/1/2016	3:31 PM	105.31	105.32	105.26	105.28	5642
4/1/2016	3:32 PM	105.41	105.41	105.31	105.3424	15909
4/1/2016	3:33 PM	105.43	105.5	105.36	105.36	21488
4/1/2016	3:34 PM	105.4499	105.49	105.4	105.45	15450
4/1/2016	3:35 PM	105.5	105.65	105.45	105.45	32078
4/1/2016	3:36 PM	105.55	105.5889	105.46	105.49	3175
4/1/2016	3:37 PM	105.6	105.62	105.546	105.546	1919
4/1/2016	3:38 PM	105.6101	105.6632	105.6	105.62	12167
4/1/2016	3:39 PM	105.5701	105.61	105.56	105.61	6857
4/1/2016	3:40 PM	105.5399	105.57	105.53	105.57	1567
4/1/2016	3:41 PM	105.5699	105.59	105.49	105.59	2999
4/1/2016	3:42 PM	105.56	105.6	105.54	105.549	8724
4/1/2016	3:43 PM	105.611	105.62	105.58	105.58	1112
4/1/2016	3:44 PM	105.638	105.65	105.603	105.603	3005
4/1/2016	3:45 PM	105.65	105.68	105.6001	105.65	6643
4/1/2016	3:46 PM	105.7	105.76	105.6301	105.64	9130
4/1/2016	3:47 PM	105.7101	105.78	105.7072	105.7072	14489
4/1/2016	3:48 PM	105.8101	105.85	105.746	105.7625	4906
4/1/2016	3:49 PM	105.7801	105.88	105.774	105.81	14554
4/1/2016	3:50 PM	105.91	105.93	105.8	105.8001	10160
4/1/2016	3:51 PM	105.8004	105.91	105.77	105.91	9220
4/1/2016	3:52 PM	105.7	105.82	105.68	105.76	49611
4/1/2016	3:53 PM	105.56	105.72	105.56	105.72	7096
4/1/2016	3:54 PM	105.5252	105.63	105.515	105.5601	10164
4/1/2016	3:55 PM	105.48	105.5526	105.45	105.54	18385
4/1/2016	3:56 PM	105.55	105.5665	105.45	105.4899	5245
4/1/2016	3:57 PM	105.5	105.55	105.5	105.5201	21748
4/1/2016	3:58 PM	105.55	105.6	105.47	105.47	10710
4/1/2016	3:59 PM	105.68	105.7351	105.53	105.55	13942
4/1/2016	4:00 PM	105.81	105.87	105.7	105.7	28900
4/4/2016	9:31 AM	105.448	105.7	105.3242	105.6	10920
4/4/2016	9:32 AM	105.45	105.46	105.334	105.46	3550
4/4/2016	9:33 AM	105.4056	105.5092	105.34	105.5028	12316
4/4/2016	9:34 AM	105.52	105.55	105.43	105.44	4352
4/4/2016	9:35 AM	105.48	105.55	105.47	105.55	4400
4/4/2016	9:36 AM	105.38	105.49	105.38	105.49	14698
4/4/2016	9:37 AM	105.28	105.5379	105.22	105.4	19246
4/4/2016	9:38 AM	105.57	105.5799	105.32	105.32	12575
4/4/2016	9:39 AM	105.5	105.56	105.4401	105.53	16878
4/4/2016	9:40 AM	105.75	105.75	105.52	105.52	20022
4/4/2016	9:41 AM	105.65	105.732	105.5801	105.732	16485
4/4/2016	9:42 AM	105.49	105.63	105.464	105.6	7300
4/4/2016	9:43 AM	105.6	105.612	105.4268	105.44	5679
4/4/2016	9:44 AM	105.582	105.64	105.508	105.51	11921
4/4/2016	9:45 AM	105.59	105.6	105.46	105.559	14724
4/4/2016	9:46 AM	105.59	105.601	105.544	105.59	4450
4/4/2016	9:47 AM	105.578	105.68	105.5	105.592	14153
4/4/2016	9:48 AM	105.52	105.63	105.45	105.6075	2615
4/4/2016	9:49 AM	105.51	105.68	105.51	105.54	11200
4/4/2016	9:50 AM	105.32	105.47	105.32	105.45	8020
4/4/2016	9:51 AM	105.1	105.35	105.1	105.35	10363
4/4/2016	9:52 AM	104.94	105.12	104.8207	105.0507	23122
4/4/2016	9:53 AM	104.9889	105.02	104.92	104.9304	6436
4/4/2016	9:54 AM	105.07	105.19	105.01	105.01	10592
4/4/2016	9:55 AM	105.37	105.37	105.12	105.12	19552
4/4/2016	9:56 AM	105.44	105.44	105.2586	105.35	5837
4/4/2016	9:57 AM	105.38	105.4	105.33	105.3848	2740
4/4/2016	9:58 AM	105.34	105.35	105.21	105.35	2972
4/4/2016	9:59 AM	105.3917	105.41	105.35	105.35	1800
4/4/2016	10:00 AM	105.5562	105.64	105.5	105.5	6900
4/4/2016	10:01 AM	105.53	105.5699	105.46	105.55	7856
4/4/2016	10:02 AM	105.67	105.82	105.67	105.69	18503
4/4/2016	10:03 AM	105.552	105.71	105.552	105.64	23337
4/4/2016	10:04 AM	105.62	105.67	105.57	105.57	3200
4/4/2016	10:05 AM	105.79	105.85	105.6501	105.6501	23790
4/4/2016	10:06 AM	105.6999	105.73	105.63	105.73	23099
4/4/2016	10:07 AM	105.8341	105.8731	105.65	105.7	21693
4/4/2016	10:08 AM	105.908	106	105.8272	105.8272	31671
4/4/2016	10:09 AM	105.94	105.998	105.9	105.95	16233
4/4/2016	10:10 AM	105.9	105.93	105.78	105.93	10611
4/4/2016	10:11 AM	105.79	105.95	105.74	105.95	26494
4/4/2016	10:12 AM	105.868	105.868	105.72	105.7844	6795
4/4/2016	10:13 AM	105.68	105.8995	105.6	105.89	5510
4/4/2016	10:14 AM	105.425	105.61	105.39	105.61	8748
4/4/2016	10:15 AM	105.49	105.5	105.44	105.475	1355
4/4/2016	10:16 AM	105.4	105.46	105.3	105.46	10350
4/4/2016	10:17 AM	105.36	105.42	105.23	105.38	5120
4/4/2016	10:18 AM	105.35	105.35	105.27	105.28	700
4/4/2016	10:19 AM	105.4249	105.51	105.37	105.37	11760
4/4/2016	10:20 AM	105.48	105.49	105.37	105.46	16560
4/4/2016	10:21 AM	105.51	105.59	105.33	105.42	14206
4/4/2016	10:22 AM	105.51	105.51	105.4	105.51	9152
4/4/2016	10:23 AM	105.57	105.75	105.4922	105.4922	11408
4/4/2016	10:24 AM	105.5	105.61	105.48	105.58	14976
4/4/2016	10:25 AM	105.63	105.69	105.56	105.56	7129
4/4/2016	10:26 AM	105.711	105.711	105.63	105.63	10500
4/4/2016	10:27 AM	105.58	105.71	105.58	105.71	16228
4/4/2016	10:28 AM	105.56	105.61	105.52	105.52	7100
4/4/2016	10:29 AM	105.7146	105.72	105.56	105.56	1513
4/4/2016	10:30 AM	105.46	105.55	105.39	105.5	4200
4/4/2016	10:31 AM	105.34	105.36	105.27	105.36	11183
4/4/2016	10:32 AM	105.53	105.6	105.35	105.35	16105
4/4/2016	10:33 AM	105.56	105.56	105.4763	105.4763	3504
4/4/2016	10:34 AM	105.49	105.56	105.49	105.56	2360
4/4/2016	10:35 AM	105.49	105.5	105.38	105.38	13725
4/4/2016	10:36 AM	105.46	105.53	105.42	105.43	2700
4/4/2016	10:37 AM	105.19	105.3599	105.19	105.35	16416
4/4/2016	10:38 AM	105.01	105.191	105	105.1899	16301
4/4/2016	10:39 AM	105	105.12	105	105.07	3630
4/4/2016	10:40 AM	105.0013	105.0752	104.91	105	7394
4/4/2016	10:41 AM	104.94	105	104.893	104.98	6044
4/4/2016	10:42 AM	105.008	105.008	104.9005	104.9005	9740
4/4/2016	10:43 AM	104.9	105.03	104.9	105.012	7349
4/4/2016	10:44 AM	104.94	104.94	104.8799	104.92	3000
4/4/2016	10:45 AM	105.01	105.01	104.9238	104.94	5213
4/4/2016	10:46 AM	104.84	105.06	104.7601	105	11566
4/4/2016	10:47 AM	104.99	104.99	104.9	104.9	9450
4/4/2016	10:48 AM	104.82	104.9383	104.8	104.9101	8022
4/4/2016	10:49 AM	104.75	104.8	104.7	104.79	10695
4/4/2016	10:50 AM	104.603	104.75	104.603	104.7201	11252
4/4/2016	10:51 AM	104.566	104.628	104.53	104.628	22133
4/4/2016	10:52 AM	104.5201	104.5801	104.51	104.56	2620
4/4/2016	10:53 AM	104.5	104.61	104.4867	104.57	20615
4/4/2016	10:54 AM	104.48	104.54	104.41	104.5	13474
4/4/2016	10:55 AM	104.43	104.47	104.39	104.45	7553
4/4/2016	10:56 AM	104.44	104.54	104.39	104.41	8908
4/4/2016	10:57 AM	104.42	104.47	104.4155	104.46	4060
4/4/2016	10:58 AM	104.4	104.47	104.4	104.41	5129
4/4/2016	10:59 AM	104.39	104.42	104.369	104.38	8231
4/4/2016	11:00 AM	104.29	104.39	104.29	104.35	9149
4/4/2016	11:01 AM	104.27	104.32	104.17	104.27	16885
4/4/2016	11:02 AM	104.14	104.25	104.13	104.25	10219
4/4/2016	11:03 AM	104.19	104.24	104.06	104.11	25557
4/4/2016	11:04 AM	104.3	104.3	104.16	104.16	5200
4/4/2016	11:05 AM	104.26	104.3	104.23	104.2855	8060
4/4/2016	11:06 AM	104.24	104.28	104.2	104.21	3995
4/4/2016	11:07 AM	104.1165	104.18	104.0969	104.17	5550
4/4/2016	11:08 AM	104.2204	104.2204	104.1183	104.1183	3925
4/4/2016	11:09 AM	104.46	104.46	104.24	104.24	12942
4/4/2016	11:10 AM	104.5006	104.51	104.34	104.4	16237
4/4/2016	11:11 AM	104.28	104.47	104.2614	104.47	8269
4/4/2016	11:12 AM	104.3195	104.33	104.26	104.26	5700
4/4/2016	11:13 AM	104.19	104.325	104.16	104.325	5882
4/4/2016	11:14 AM	104.203	104.203	104.126	104.16	7500
4/4/2016	11:15 AM	104.11	104.19	104.11	104.19	3798
4/4/2016	11:16 AM	103.91	104.1	103.8712	104.1	29482
4/4/2016	11:17 AM	104.069	104.069	103.933	103.933	3300
4/4/2016	11:18 AM	104.1	104.11	104.01	104.02	12456
4/4/2016	11:19 AM	104.12	104.1254	104.0684	104.0684	6670
4/4/2016	11:20 AM	104.1835	104.2299	104.1835	104.22	7121
4/4/2016	11:21 AM	104.24	104.32	104.18	104.18	8224
4/4/2016	11:22 AM	104.27	104.27	104.1948	104.24	5500
4/4/2016	11:23 AM	104.25	104.27	104.2	104.22	3440
4/4/2016	11:24 AM	104.26	104.3	104.19	104.23	2055
4/4/2016	11:25 AM	104.1912	104.25	104.1912	104.25	4050
4/4/2016	11:26 AM	104.3084	104.367	104.24	104.24	1620
4/4/2016	11:27 AM	104.31	104.31	104.22	104.24	2200
4/4/2016	11:28 AM	104.16	104.28	104.1	104.27	2500
4/4/2016	11:29 AM	104.18	104.25	104.18	104.1988	4104
4/4/2016	11:30 AM	104.2	104.23	104.05	104.126	14193
4/4/2016	11:31 AM	104.38	104.39	104.19	104.19	8921
4/4/2016	11:32 AM	104.4	104.47	104.369	104.37	11028
4/4/2016	11:33 AM	104.4588	104.51	104.4148	104.4148	4128
4/4/2016	11:34 AM	104.65	104.65	104.42	104.42	3943
4/4/2016	11:35 AM	104.6186	104.66	104.53	104.65	4290
4/4/2016	11:36 AM	104.65	104.65	104.5991	104.65	9589
4/4/2016	11:37 AM	104.72	104.7499	104.65	104.65	9213
4/4/2016	11:38 AM	104.7135	104.73	104.69	104.71	6740
4/4/2016	11:39 AM	104.7	104.73	104.683	104.729	4917
4/4/2016	11:40 AM	104.73	104.761	104.68	104.68	6725
4/4/2016	11:41 AM	104.67	104.7499	104.67	104.7499	9870
4/4/2016	11:42 AM	104.6501	104.66	104.62	104.64	2400
4/4/2016	11:43 AM	104.513	104.62	104.513	104.62	5174
4/4/2016	11:44 AM	104.5945	104.614	104.5213	104.5213	4312
4/4/2016	11:45 AM	104.46	104.5275	104.46	104.5275	2047
4/4/2016	11:46 AM	104.52	104.5399	104.47	104.47	5952
4/4/2016	11:47 AM	104.5528	104.56	104.48	104.528	2350
4/4/2016	11:48 AM	104.4999	104.5	104.45	104.5	2680
4/4/2016	11:49 AM	104.4	104.54	104.37	104.54	7635
4/4/2016	11:50 AM	104.482	104.482	104.4	104.4	6700
4/4/2016	11:51 AM	104.49	104.51	104.435	104.435	1875
4/4/2016	11:52 AM	104.61	104.61	104.52	104.52	4500
4/4/2016	11:53 AM	104.63	104.63	104.57	104.61	700
4/4/2016	11:54 AM	104.6699	104.6699	104.56	104.61	3564
4/4/2016	11:55 AM	104.6	104.63	104.58	104.6	4600
4/4/2016	11:56 AM	104.6	104.64	104.6	104.64	1400
4/4/2016	11:57 AM	104.61	104.61	104.5	104.61	1432
4/4/2016	11:58 AM	104.68	104.73	104.64	104.64	4600
4/4/2016	11:59 AM	104.67	104.68	104.6115	104.6701	1200
4/4/2016	12:00 PM	104.65	104.65	104.63	104.63	872
4/4/2016	12:01 PM	104.61	104.62	104.57	104.62	2689
4/4/2016	12:02 PM	104.6166	104.628	104.5984	104.628	1500
4/4/2016	12:03 PM	104.6463	104.6524	104.6	104.637	2055
4/4/2016	12:04 PM	104.83	104.87	104.69	104.69	8483
4/4/2016	12:05 PM	104.84	104.88	104.79	104.84	10603
4/4/2016	12:06 PM	104.89	104.89	104.82	104.84	5729
4/4/2016	12:07 PM	104.93	104.94	104.881	104.89	6600
4/4/2016	12:08 PM	104.99	105	104.9101	104.97	12708
4/4/2016	12:09 PM	105.121	105.16	105.01	105.01	27511
4/4/2016	12:10 PM	105.04	105.13	105.04	105.12	2444
4/4/2016	12:11 PM	105.1	105.1283	105.09	105.1283	1200
4/4/2016	12:12 PM	105.14	105.14	105.06	105.07	2511
4/4/2016	12:13 PM	105.09	105.13	105.0835	105.12	7200
4/4/2016	12:14 PM	105.08	105.085	105.02	105.0683	9170
4/4/2016	12:15 PM	105.14	105.14	105.07	105.07	700
4/4/2016	12:16 PM	105.19	105.2	105.13	105.18	9400
4/4/2016	12:17 PM	105.21	105.25	105.1583	105.17	4017
4/4/2016	12:18 PM	105.3	105.32	105.21	105.21	4557
4/4/2016	12:19 PM	105.307	105.3299	105.26	105.28	7300
4/4/2016	12:20 PM	105.3699	105.376	105.3099	105.3099	4600
4/4/2016	12:21 PM	105.34	105.367	105.34	105.367	1900
4/4/2016	12:22 PM	105.3	105.37	105.29	105.3101	3728
4/4/2016	12:23 PM	105.35	105.35	105.2957	105.2957	1200
4/4/2016	12:24 PM	105.31	105.39	105.31	105.39	600
4/4/2016	12:25 PM	105.42	105.42	105.39	105.39	1444
4/4/2016	12:26 PM	105.43	105.43	105.35	105.39	9506
4/4/2016	12:27 PM	105.447	105.47	105.4201	105.4201	4580
4/4/2016	12:28 PM	105.3222	105.4	105.3222	105.4	1600
4/4/2016	12:29 PM	105.27	105.3557	105.27	105.3557	1500
4/4/2016	12:30 PM	105.1001	105.2	105.1001	105.2	16395
4/4/2016	12:31 PM	105.09	105.14	105.05	105.1	4596
4/4/2016	12:32 PM	105.21	105.21	105.14	105.15	3300
4/4/2016	12:33 PM	105.19	105.21	105.19	105.21	200
4/4/2016	12:34 PM	105.2717	105.2717	105.22	105.22	607
4/4/2016	12:35 PM	105.2511	105.29	105.21	105.29	3300
4/4/2016	12:36 PM	105.32	105.32	105.22	105.25	2400
4/4/2016	12:37 PM	105.37	105.37	105.33	105.35	1000
4/4/2016	12:38 PM	105.3502	105.38	105.35	105.38	3700
4/4/2016	12:39 PM	105.24	105.34	105.24	105.34	6794
4/4/2016	12:40 PM	105.22	105.27	105.2144	105.24	4150
4/4/2016	12:41 PM	105.26	105.26	105.2	105.2	1900
4/4/2016	12:42 PM	105.29	105.29	105.25	105.26	1400
4/4/2016	12:43 PM	105.51	105.51	105.35	105.35	10146
4/4/2016	12:44 PM	105.55	105.59	105.54	105.56	21580
4/4/2016	12:45 PM	105.4703	105.53	105.47	105.53	1585
4/4/2016	12:46 PM	105.45	105.48	105.43	105.44	5700
4/4/2016	12:47 PM	105.41	105.4703	105.4	105.46	2600
4/4/2016	12:48 PM	105.44	105.44	105.38	105.42	10865
4/4/2016	12:49 PM	105.46	105.47	105.43	105.43	2000
4/4/2016	12:50 PM	105.5	105.5	105.48	105.48	900
4/4/2016	12:51 PM	105.5	105.5285	105.49	105.5169	1851
4/4/2016	12:52 PM	105.55	105.55	105.49	105.5001	5373
4/4/2016	12:53 PM	105.75	105.76	105.5463	105.5463	24129
4/4/2016	12:54 PM	105.7	105.73	105.64	105.73	7770
4/4/2016	12:55 PM	105.69	105.73	105.64	105.71	2390
4/4/2016	12:56 PM	105.74	105.74	105.6901	105.6901	5717
4/4/2016	12:57 PM	105.65	105.7	105.65	105.7	400
4/4/2016	12:58 PM	105.612	105.63	105.61	105.63	900
4/4/2016	12:59 PM	105.59	105.61	105.59	105.61	900
4/4/2016	1:00 PM	105.6	105.65	105.57	105.575	20572
4/4/2016	1:01 PM	105.6	105.6	105.57	105.586	950
4/4/2016	1:02 PM	105.4989	105.58	105.4989	105.58	5800
4/4/2016	1:03 PM	105.39	105.43	105.39	105.42	1182
4/4/2016	1:04 PM	105.36	105.375	105.35	105.375	1200
4/4/2016	1:05 PM	105.2501	105.34	105.231	105.33	26410
4/4/2016	1:06 PM	105.3	105.3	105.27	105.27	1500
4/4/2016	1:07 PM	105.31	105.33	105.25	105.33	3300
4/4/2016	1:08 PM	105.3085	105.3085	105.3085	105.3085	500
4/4/2016	1:09 PM	105.36	105.39	105.28	105.29	1647
4/4/2016	1:10 PM	105.37	105.4128	105.37	105.3833	6500
4/4/2016	1:11 PM	105.4	105.4	105.38	105.39	6600
4/4/2016	1:12 PM	105.32	105.36	105.32	105.35	10700
4/4/2016	1:13 PM	105.31	105.31	105.24	105.28	7065
4/4/2016	1:14 PM	105.32	105.32	105.31	105.31	600
4/4/2016	1:15 PM	105.3	105.31	105.29	105.301	6200
4/4/2016	1:16 PM	105.39	105.39	105.2401	105.27	2020
4/4/2016	1:17 PM	105.23	105.31	105.18	105.31	1593
4/4/2016	1:18 PM	105.2	105.247	105.16	105.199	1900
4/4/2016	1:19 PM	105.17	105.22	105.17	105.19	1025
4/4/2016	1:20 PM	105.21	105.24	105.21	105.24	1200
4/4/2016	1:21 PM	105.2799	105.2799	105.2243	105.2243	1700
4/4/2016	1:22 PM	105.29	105.29	105.254	105.254	3338
4/4/2016	1:23 PM	105.2757	105.29	105.25	105.27	2384
4/4/2016	1:24 PM	105.3	105.36	105.27	105.27	2050
4/4/2016	1:25 PM	105.29	105.32	105.29	105.31	2360
4/4/2016	1:26 PM	105.2	105.2997	105.2	105.2997	460
4/4/2016	1:27 PM	105.2152	105.23	105.19	105.23	700
4/4/2016	1:28 PM	105.24	105.32	105.24	105.25	5422
4/4/2016	1:29 PM	105.18	105.24	105.14	105.24	1685
4/4/2016	1:31 PM	105.24	105.24	105.24	105.24	100
4/4/2016	1:32 PM	105.1707	105.1899	105.17	105.17	650
4/4/2016	1:33 PM	105.14	105.19	105.1	105.19	4700
4/4/2016	1:34 PM	105.1001	105.16	105.1	105.16	2200
4/4/2016	1:35 PM	105.04	105.0917	104.99	105.0917	5166
4/4/2016	1:36 PM	104.96	105.0409	104.93	105.0409	7856
4/4/2016	1:37 PM	104.82	104.9599	104.8	104.94	11237
4/4/2016	1:38 PM	104.87	104.88	104.8297	104.85	10000
4/4/2016	1:39 PM	104.878	104.878	104.832	104.832	2689
4/4/2016	1:40 PM	104.89	104.92	104.88	104.9	5413
4/4/2016	1:41 PM	104.91	104.9299	104.88	104.9299	5625
4/4/2016	1:42 PM	104.89	104.94	104.89	104.9	2100
4/4/2016	1:43 PM	104.9	104.9001	104.87	104.9	500
4/4/2016	1:44 PM	104.88	104.88	104.86	104.88	2300
4/4/2016	1:45 PM	104.95	105	104.9001	104.9001	5750
4/4/2016	1:46 PM	104.92	104.9624	104.9	104.95	5200
4/4/2016	1:47 PM	104.97	104.97	104.97	104.97	300
4/4/2016	1:48 PM	105.0555	105.06	104.98	104.99	12824
4/4/2016	1:49 PM	105.08	105.1	105.06	105.0679	16715
4/4/2016	1:50 PM	104.97	105.05	104.97	105.05	1260
4/4/2016	1:51 PM	105.01	105.01	104.9408	104.9408	1100
4/4/2016	1:52 PM	105.0398	105.0398	105.0398	105.0398	100
4/4/2016	1:53 PM	105.05	105.05	104.99	105.0045	18660
4/4/2016	1:54 PM	104.99	105.012	104.97	104.97	700
4/4/2016	1:55 PM	104.973	104.9987	104.973	104.985	1700
4/4/2016	1:56 PM	104.8	104.97	104.8	104.97	13900
4/4/2016	1:57 PM	104.66	104.8	104.64	104.8	6262
4/4/2016	1:58 PM	104.66	104.6899	104.65	104.65	515
4/4/2016	1:59 PM	104.5822	104.66	104.5699	104.66	3521
4/4/2016	2:00 PM	104.64	104.64	104.6	104.6	1800
4/4/2016	2:01 PM	104.49	104.62	104.47	104.62	4827
4/4/2016	2:02 PM	104.5101	104.56	104.51	104.51	3536
4/4/2016	2:03 PM	104.47	104.5399	104.47	104.51	7150
4/4/2016	2:04 PM	104.55	104.55	104.51	104.5117	5676
4/4/2016	2:05 PM	104.49	104.5427	104.41	104.5427	11376
4/4/2016	2:06 PM	104.45	104.47	104.4252	104.47	3586
4/4/2016	2:07 PM	104.5	104.5	104.45	104.46	1815
4/4/2016	2:08 PM	104.52	104.56	104.51	104.56	5900
4/4/2016	2:09 PM	104.41	104.48	104.41	104.48	4100
4/4/2016	2:10 PM	104.3699	104.41	104.32	104.41	8728
4/4/2016	2:11 PM	104.25	104.35	104.21	104.35	6771
4/4/2016	2:12 PM	104.2	104.28	104.17	104.28	3215
4/4/2016	2:13 PM	104.29	104.2901	104.28	104.28	1000
4/4/2016	2:14 PM	104.33	104.3416	104.33	104.333	350
4/4/2016	2:15 PM	104.46	104.46	104.383	104.383	5165
4/4/2016	2:16 PM	104.34	104.41	104.34	104.41	2500
4/4/2016	2:17 PM	104.095	104.34	104.02	104.34	12076
4/4/2016	2:18 PM	104.03	104.12	104.01	104.1199	9816
4/4/2016	2:19 PM	104.0499	104.07	104.01	104.02	4648
4/4/2016	2:20 PM	104.15	104.25	104.11	104.12	10658
4/4/2016	2:21 PM	104.1	104.12	104.07	104.11	2554
4/4/2016	2:22 PM	104.2	104.2	104.1	104.1	1150
4/4/2016	2:23 PM	104.26	104.26	104.15	104.22	8381
4/4/2016	2:24 PM	104.11	104.27	104.11	104.24	5000
4/4/2016	2:25 PM	104.17	104.17	104.124	104.124	655
4/4/2016	2:26 PM	104.0721	104.17	104.0721	104.17	2300
4/4/2016	2:27 PM	104.1684	104.1799	104.13	104.13	5200
4/4/2016	2:28 PM	104.29	104.3399	104.19	104.19	7807
4/4/2016	2:29 PM	104.358	104.41	104.31	104.35	18367
4/4/2016	2:30 PM	104.41	104.41	104.3001	104.337	4100
4/4/2016	2:31 PM	104.3501	104.44	104.3501	104.4246	5400
4/4/2016	2:32 PM	104.4901	104.51	104.421	104.421	2260
4/4/2016	2:33 PM	104.463	104.52	104.46	104.51	11192
4/4/2016	2:34 PM	104.49	104.5	104.489	104.5	1450
4/4/2016	2:35 PM	104.47	104.4899	104.4501	104.4899	3268
4/4/2016	2:36 PM	104.5619	104.619	104.48	104.48	11201
4/4/2016	2:37 PM	104.49	104.566	104.49	104.565	4600
4/4/2016	2:38 PM	104.49	104.5	104.48	104.48	7547
4/4/2016	2:39 PM	104.49	104.49	104.42	104.47	6560
4/4/2016	2:40 PM	104.46	104.5299	104.45	104.5299	3288
4/4/2016	2:41 PM	104.6	104.6	104.493	104.493	3700
4/4/2016	2:42 PM	104.5655	104.6317	104.56	104.6317	2250
4/4/2016	2:43 PM	104.55	104.5899	104.55	104.5693	2899
4/4/2016	2:44 PM	104.5399	104.5399	104.4901	104.4901	1100
4/4/2016	2:45 PM	104.45	104.45	104.45	104.45	300
4/4/2016	2:46 PM	104.531	104.531	104.48	104.5	1650
4/4/2016	2:47 PM	104.6	104.61	104.52	104.52	3200
4/4/2016	2:48 PM	104.6	104.61	104.6	104.6	814
4/4/2016	2:49 PM	104.59	104.67	104.59	104.67	4702
4/4/2016	2:50 PM	104.57	104.59	104.57	104.59	1124
4/4/2016	2:51 PM	104.5601	104.5601	104.56	104.56	5392
4/4/2016	2:52 PM	104.5499	104.5799	104.53	104.5799	3068
4/4/2016	2:53 PM	104.4492	104.5123	104.42	104.5	10673
4/4/2016	2:54 PM	104.42	104.42	104.3619	104.41	4200
4/4/2016	2:55 PM	104.35	104.37	104.33	104.37	5044
4/4/2016	2:56 PM	104.3527	104.3527	104.3	104.3	1300
4/4/2016	2:57 PM	104.4016	104.47	104.4016	104.42	6750
4/4/2016	2:58 PM	104.37	104.37	104.35	104.35	900
4/4/2016	2:59 PM	104.37	104.4099	104.3199	104.3199	4425
4/4/2016	3:00 PM	104.44	104.442	104.34	104.34	7870
4/4/2016	3:01 PM	104.54	104.54	104.4213	104.4213	11250
4/4/2016	3:02 PM	104.6521	104.7	104.54	104.56	24563
4/4/2016	3:03 PM	104.64	104.69	104.62	104.69	6350
4/4/2016	3:04 PM	104.603	104.62	104.603	104.62	607
4/4/2016	3:05 PM	104.62	104.62	104.6	104.6	675
4/4/2016	3:06 PM	104.717	104.76	104.67	104.67	9590
4/4/2016	3:07 PM	104.66	104.69	104.66	104.69	1533
4/4/2016	3:08 PM	104.65	104.65	104.62	104.6305	1300
4/4/2016	3:09 PM	104.55	104.65	104.5222	104.65	3605
4/4/2016	3:10 PM	104.49	104.5358	104.4582	104.5358	3420
4/4/2016	3:11 PM	104.51	104.51	104.51	104.51	500
4/4/2016	3:12 PM	104.5459	104.57	104.54	104.56	3267
4/4/2016	3:13 PM	104.5799	104.58	104.55	104.55	1700
4/4/2016	3:14 PM	104.4914	104.58	104.4914	104.577	3400
4/4/2016	3:15 PM	104.4362	104.48	104.4276	104.4501	3551
4/4/2016	3:16 PM	104.47	104.51	104.44	104.51	1620
4/4/2016	3:17 PM	104.46	104.4999	104.46	104.47	700
4/4/2016	3:18 PM	104.3575	104.47	104.32	104.47	8435
4/4/2016	3:19 PM	104.3901	104.43	104.35	104.38	1600
4/4/2016	3:20 PM	104.35	104.405	104.35	104.405	2869
4/4/2016	3:21 PM	104.04	104.32	104.04	104.32	27587
4/4/2016	3:22 PM	104.12	104.14	104.0222	104.0222	6126
4/4/2016	3:23 PM	104.11	104.13	104.09	104.13	5767
4/4/2016	3:24 PM	104.04	104.11	104.01	104.1	8678
4/4/2016	3:25 PM	104	104.04	103.98	104	17886
4/4/2016	3:26 PM	104.08	104.08	103.97	103.98	2600
4/4/2016	3:27 PM	104.0701	104.11	104.05	104.0545	2550
4/4/2016	3:28 PM	104.0523	104.13	104.05	104.11	5553
4/4/2016	3:29 PM	104.06	104.08	104.04	104.08	2900
4/4/2016	3:30 PM	103.96	104.03	103.94	104.03	7372
4/4/2016	3:31 PM	104.26	104.28	103.94	103.98	32197
4/4/2016	3:32 PM	104.35	104.38	104.28	104.28	20312
4/4/2016	3:33 PM	104.36	104.41	104.333	104.35	11349
4/4/2016	3:34 PM	104.3	104.358	104.25	104.3548	14910
4/4/2016	3:35 PM	104.34	104.34	104.26	104.31	4828
4/4/2016	3:36 PM	104.2901	104.34	104.27	104.33	2400
4/4/2016	3:37 PM	104.311	104.311	104.28	104.2877	3056
4/4/2016	3:38 PM	104.17	104.31	104.17	104.31	5454
4/4/2016	3:39 PM	104.128	104.22	104.128	104.16	1733
4/4/2016	3:40 PM	104.02	104.1	103.98	104.1	4302
4/4/2016	3:41 PM	104.16	104.16	103.9899	103.9899	3739
4/4/2016	3:42 PM	104.0011	104.1299	104.0011	104.1272	2123
4/4/2016	3:43 PM	104.05	104.05	104.01	104.01	3309
4/4/2016	3:44 PM	103.91	104.0384	103.91	104.0384	3350
4/4/2016	3:45 PM	104	104.05	103.9	103.9	12275
4/4/2016	3:46 PM	104.023	104.04	104	104	2510
4/4/2016	3:47 PM	103.98	104.05	103.9261	103.97	13073
4/4/2016	3:48 PM	103.99	104	103.95	103.9585	2568
4/4/2016	3:49 PM	104.07	104.07	103.93	103.97	6239
4/4/2016	3:50 PM	104.02	104.1285	103.99	104.0593	12073
4/4/2016	3:51 PM	104.1685	104.1835	104.13	104.1835	2450
4/4/2016	3:52 PM	104.236	104.2396	104.17	104.1905	3584
4/4/2016	3:53 PM	104.3	104.32	104.28	104.28	3809
4/4/2016	3:54 PM	104.21	104.32	104.2	104.32	5950
4/4/2016	3:55 PM	104.09	104.2199	104.05	104.16	5226
4/4/2016	3:56 PM	104.26	104.27	104.1	104.1	12995
4/4/2016	3:57 PM	104.3	104.3	104.17	104.21	7830
4/4/2016	3:58 PM	104.2	104.28	104.2	104.28	7735
4/4/2016	3:59 PM	104.21	104.23	104.1301	104.19	10669
4/4/2016	4:00 PM	104.5	104.5	104.2399	104.24	24576
4/5/2016	9:31 AM	102.34	102.435	102.11	102.15	17322
4/5/2016	9:32 AM	102.32	102.32	102.18	102.25	14693
4/5/2016	9:33 AM	102.29	102.32	102.18	102.3	8425
4/5/2016	9:34 AM	102.16	102.25	102.14	102.25	12339
4/5/2016	9:35 AM	102.12	102.234	102.09	102.2	11664
4/5/2016	9:36 AM	102.42	102.54	102.09	102.09	20802
4/5/2016	9:37 AM	102.31	102.53	102.31	102.4065	32874
4/5/2016	9:38 AM	102.1	102.399	102.06	102.3	8973
4/5/2016	9:39 AM	102.34	102.344	102.1	102.1	19785
4/5/2016	9:40 AM	102.36	102.46	102.27	102.3	14457
4/5/2016	9:41 AM	102.2111	102.47	102.2111	102.43	21900
4/5/2016	9:42 AM	102.05	102.204	101.96	102.2	35851
4/5/2016	9:43 AM	101.94	102.08	101.94	102.05	11750
4/5/2016	9:44 AM	102.04	102.11	101.95	101.955	14165
4/5/2016	9:45 AM	101.778	102.02	101.75	102	35597
4/5/2016	9:46 AM	101.77	101.8748	101.7208	101.75	35124
4/5/2016	9:47 AM	101.3	101.77	101.27	101.77	43200
4/5/2016	9:48 AM	101.46	101.56	101.29	101.29	16436
4/5/2016	9:49 AM	101.5364	101.58	101.4301	101.44	10336
4/5/2016	9:50 AM	101.5304	101.61	101.45	101.552	19702
4/5/2016	9:51 AM	101.56	101.56	101.38	101.48	32147
4/5/2016	9:52 AM	101.61	101.658	101.52	101.5862	6600
4/5/2016	9:53 AM	101.63	101.69	101.5	101.626	18508
4/5/2016	9:54 AM	101.72	101.79	101.66	101.704	16166
4/5/2016	9:55 AM	101.77	101.9	101.72	101.75	9490
4/5/2016	9:56 AM	101.77	101.8	101.68	101.8	11551
4/5/2016	9:57 AM	101.66	101.76	101.66	101.76	8227
4/5/2016	9:58 AM	101.77	101.7885	101.5948	101.61	8800
4/5/2016	9:59 AM	101.8956	101.8956	101.72	101.78	6990
4/5/2016	10:00 AM	101.95	101.97	101.81	101.87	20662
4/5/2016	10:01 AM	102.26	102.29	101.93	101.98	75510
4/5/2016	10:02 AM	102.51	102.63	102.22	102.26	44909
4/5/2016	10:03 AM	102.49	102.5	102.3401	102.48	21500
4/5/2016	10:04 AM	102.38	102.43	102.357	102.4201	4900
4/5/2016	10:05 AM	102.52	102.57	102.3535	102.3535	14699
4/5/2016	10:06 AM	102.586	102.6	102.3975	102.52	13872
4/5/2016	10:07 AM	102.72	102.72	102.45	102.54	21194
4/5/2016	10:08 AM	103.06	103.19	102.7274	102.7274	46335
4/5/2016	10:09 AM	103.0899	103.1455	103.01	103.08	15850
4/5/2016	10:10 AM	103.04	103.08	102.99	103.06	11922
4/5/2016	10:11 AM	102.84	103.06	102.84	103.03	14905
4/5/2016	10:12 AM	102.9109	102.96	102.8	102.9	9280
4/5/2016	10:13 AM	102.93	102.98	102.84	102.91	11787
4/5/2016	10:14 AM	102.8014	102.87	102.75	102.87	13353
4/5/2016	10:15 AM	102.69	102.89	102.6504	102.81	10336
4/5/2016	10:16 AM	102.82	102.8374	102.75	102.75	1300
4/5/2016	10:17 AM	102.66	102.845	102.62	102.845	5100
4/5/2016	10:18 AM	102.66	102.73	102.56	102.64	6270
4/5/2016	10:19 AM	102.66	102.7	102.6001	102.65	9725
4/5/2016	10:20 AM	103	103	102.63	102.67	2465
4/5/2016	10:21 AM	103.1	103.1	102.94	102.958	15104
4/5/2016	10:22 AM	102.82	103.1	102.82	103.09	11400
4/5/2016	10:23 AM	102.79	102.7917	102.71	102.79	6221
4/5/2016	10:24 AM	102.825	102.85	102.79	102.8	8000
4/5/2016	10:25 AM	102.81	103.01	102.81	102.94	5000
4/5/2016	10:26 AM	102.8226	102.93	102.75	102.78	5120
4/5/2016	10:27 AM	102.96	103.018	102.86	102.87	4214
4/5/2016	10:28 AM	103.171	103.27	102.97	102.97	12326
4/5/2016	10:29 AM	103.28	103.32	103.1	103.18	9685
4/5/2016	10:30 AM	103.2906	103.32	103.1606	103.1606	6963
4/5/2016	10:31 AM	103.05	103.27	102.98	103.25	11917
4/5/2016	10:32 AM	103.13	103.2074	103.078	103.078	8815
4/5/2016	10:33 AM	103.17	103.18	103.13	103.18	4170
4/5/2016	10:34 AM	103.2199	103.26	103.15	103.17	6790
4/5/2016	10:35 AM	103.21	103.2395	103.16	103.2295	2800
4/5/2016	10:36 AM	103.15	103.18	103.1064	103.16	9685
4/5/2016	10:37 AM	102.97	103.06	102.96	103.06	1043
4/5/2016	10:38 AM	102.89	102.97	102.8103	102.97	2400
4/5/2016	10:39 AM	102.69	102.84	102.68	102.7701	8730
4/5/2016	10:40 AM	102.7128	102.79	102.69	102.69	5800
4/5/2016	10:41 AM	102.7586	102.7586	102.67	102.71	2785
4/5/2016	10:42 AM	102.62	102.7804	102.61	102.76	8620
4/5/2016	10:43 AM	102.65	102.65	102.49	102.61	20570
4/5/2016	10:44 AM	102.55	102.6739	102.55	102.6739	5100
4/5/2016	10:45 AM	102.5	102.63	102.5	102.63	1320
4/5/2016	10:46 AM	102.52	102.61	102.39	102.55	8085
4/5/2016	10:47 AM	102.5256	102.58	102.4	102.58	5119
4/5/2016	10:48 AM	102.6601	102.677	102.626	102.6299	3500
4/5/2016	10:49 AM	102.83	102.83	102.68	102.68	1100
4/5/2016	10:50 AM	102.8001	102.88	102.8001	102.838	3150
4/5/2016	10:51 AM	102.87	102.87	102.77	102.84	3400
4/5/2016	10:52 AM	102.75	102.93	102.75	102.93	2484
4/5/2016	10:53 AM	102.53	102.73	102.53	102.7101	2627
4/5/2016	10:54 AM	102.54	102.64	102.54	102.58	5345
4/5/2016	10:55 AM	102.6	102.64	102.56	102.58	1900
4/5/2016	10:56 AM	102.38	102.64	102.38	102.6096	11499
4/5/2016	10:57 AM	102.34	102.35	102.25	102.31	19977
4/5/2016	10:58 AM	102.4399	102.4399	102.34	102.34	1100
4/5/2016	10:59 AM	102.36	102.38	102.34	102.38	900
4/5/2016	11:00 AM	102.3425	102.354	102.3425	102.354	650
4/5/2016	11:01 AM	102.4065	102.4104	102.3	102.31	2400
4/5/2016	11:02 AM	102.3	102.35	102.19	102.35	3250
4/5/2016	11:03 AM	102.46	102.47	102.36	102.36	2129
4/5/2016	11:04 AM	102.3	102.3916	102.27	102.3916	1125
4/5/2016	11:05 AM	102.32	102.32	102.2001	102.31	3047
4/5/2016	11:06 AM	102.43	102.4314	102.31	102.31	6520
4/5/2016	11:07 AM	102.335	102.4299	102.335	102.4299	8700
4/5/2016	11:08 AM	102.5	102.5192	102.4	102.4	2800
4/5/2016	11:09 AM	102.4601	102.499	102.4601	102.4886	6288
4/5/2016	11:10 AM	102.44	102.65	102.44	102.48	13400
4/5/2016	11:11 AM	102.6	102.61	102.4	102.4	2868
4/5/2016	11:12 AM	102.6	102.66	102.6	102.66	2700
4/5/2016	11:13 AM	102.5	102.65	102.45	102.6151	4650
4/5/2016	11:14 AM	102.45	102.54	102.44	102.54	4050
4/5/2016	11:15 AM	102.425	102.4606	102.425	102.4606	1300
4/5/2016	11:16 AM	102.55	102.55	102.4499	102.4499	911
4/5/2016	11:17 AM	102.27	102.43	102.26	102.43	4125
4/5/2016	11:18 AM	102.31	102.31	102.19	102.2386	9180
4/5/2016	11:19 AM	102.34	102.35	102.3185	102.3201	2113
4/5/2016	11:20 AM	102.5	102.5	102.4	102.42	7395
4/5/2016	11:21 AM	102.84	102.84	102.49	102.5	8565
4/5/2016	11:22 AM	102.85	102.85	102.84	102.84	1600
4/5/2016	11:23 AM	102.81	102.85	102.81	102.8148	2570
4/5/2016	11:24 AM	102.82	102.82	102.7346	102.7346	1600
4/5/2016	11:25 AM	102.77	102.85	102.77	102.7912	2357
4/5/2016	11:26 AM	102.73	102.77	102.63	102.77	2909
4/5/2016	11:27 AM	102.57	102.69	102.57	102.69	7200
4/5/2016	11:28 AM	102.56	102.63	102.53	102.57	2100
4/5/2016	11:29 AM	102.61	102.67	102.57	102.61	4103
4/5/2016	11:30 AM	102.7025	102.769	102.65	102.65	7000
4/5/2016	11:31 AM	102.97	102.97	102.72	102.75	12100
4/5/2016	11:32 AM	102.62	102.85	102.62	102.85	7560
4/5/2016	11:33 AM	102.5	102.57	102.5	102.57	1800
4/5/2016	11:34 AM	102.48	102.5	102.4	102.5	12976
4/5/2016	11:35 AM	102.3	102.39	102.2894	102.39	9185
4/5/2016	11:36 AM	102.3199	102.339	102.23	102.23	4400
4/5/2016	11:37 AM	102.09	102.32	102.0349	102.32	9609
4/5/2016	11:38 AM	102.2072	102.22	102.09	102.09	4315
4/5/2016	11:39 AM	102.31	102.31	102.28	102.28	400
4/5/2016	11:40 AM	102.37	102.39	102.342	102.342	2300
4/5/2016	11:41 AM	102.33	102.4	102.2001	102.4	13140
4/5/2016	11:42 AM	102.183	102.38	102.183	102.38	900
4/5/2016	11:43 AM	102.24	102.25	102.11	102.25	2002
4/5/2016	11:44 AM	102.08	102.12	102.08	102.12	1536
4/5/2016	11:45 AM	102.1299	102.1299	102.1	102.1	3360
4/5/2016	11:46 AM	102.02	102.1	101.9703	102.1	10621
4/5/2016	11:47 AM	101.92	101.92	101.77	101.9137	9782
4/5/2016	11:48 AM	101.84	101.88	101.72	101.87	4391
4/5/2016	11:49 AM	101.92	101.92	101.8285	101.8285	3750
4/5/2016	11:50 AM	101.88	101.9799	101.87	101.93	5674
4/5/2016	11:51 AM	101.846	101.9	101.81	101.9	1250
4/5/2016	11:52 AM	101.89	101.9	101.82	101.82	700
4/5/2016	11:53 AM	101.92	101.97	101.9	101.922	1850
4/5/2016	11:54 AM	101.74	101.86	101.73	101.86	2550
4/5/2016	11:55 AM	101.9475	101.9475	101.7601	101.7601	3930
4/5/2016	11:56 AM	101.88	101.9536	101.88	101.9375	2200
4/5/2016	11:57 AM	101.91	101.91	101.86	101.86	1100
4/5/2016	11:58 AM	101.81	101.9	101.81	101.87	1670
4/5/2016	11:59 AM	101.84	101.84	101.74	101.8	1910
4/5/2016	12:00 PM	101.9399	101.9399	101.8	101.84	3353
4/5/2016	12:01 PM	102.06	102.16	101.87	101.87	19156
4/5/2016	12:02 PM	102.21	102.26	102.0801	102.0801	7006
4/5/2016	12:03 PM	102.24	102.24	102.2199	102.22	4100
4/5/2016	12:04 PM	102.28	102.28	102.22	102.23	3100
4/5/2016	12:05 PM	102.196	102.2532	102.0401	102.24	7200
4/5/2016	12:06 PM	102.23	102.25	102.16	102.2	2300
4/5/2016	12:07 PM	102.22	102.22	102.2	102.21	300
4/5/2016	12:08 PM	102.27	102.27	102.1885	102.1885	1050
4/5/2016	12:09 PM	102.24	102.3	102.18	102.23	4020
4/5/2016	12:10 PM	102.21	102.21	102.21	102.21	100
4/5/2016	12:11 PM	102.14	102.2	102.14	102.17	800
4/5/2016	12:12 PM	102.04	102.166	102.04	102.166	2450
4/5/2016	12:13 PM	102	102.03	101.9978	102.025	1700
4/5/2016	12:14 PM	102.06	102.1028	102.01	102.01	3190
4/5/2016	12:15 PM	102.01	102.06	102.01	102.05	900
4/5/2016	12:16 PM	101.8778	101.9871	101.8778	101.9871	900
4/5/2016	12:17 PM	101.69	101.84	101.6604	101.81	19256
4/5/2016	12:18 PM	101.3508	101.62	101.35	101.62	38994
4/5/2016	12:19 PM	101.44	101.44	101.3204	101.35	15885
4/5/2016	12:20 PM	101.398	101.44	101.39	101.43	1910
4/5/2016	12:21 PM	101.3599	101.43	101.35	101.39	11200
4/5/2016	12:22 PM	101.33	101.37	101.21	101.34	10257
4/5/2016	12:23 PM	101.39	101.39	101.314	101.314	12100
4/5/2016	12:24 PM	101.41	101.44	101.36	101.4	8100
4/5/2016	12:25 PM	101.378	101.41	101.33	101.41	7600
4/5/2016	12:26 PM	101.3699	101.4	101.31	101.34	4349
4/5/2016	12:27 PM	101.3971	101.42	101.35	101.36	4000
4/5/2016	12:28 PM	101.398	101.42	101.398	101.4	3150
4/5/2016	12:29 PM	101.4596	101.4692	101.41	101.41	1100
4/5/2016	12:30 PM	101.33	101.4126	101.33	101.41	4940
4/5/2016	12:31 PM	101.3	101.35	101.3	101.35	1550
4/5/2016	12:32 PM	101.2999	101.3039	101.16	101.28	13657
4/5/2016	12:33 PM	101.33	101.35	101.2958	101.2958	2000
4/5/2016	12:34 PM	101.3	101.34	101.26	101.32	10500
4/5/2016	12:35 PM	101.3196	101.3196	101.28	101.28	1200
4/5/2016	12:36 PM	101.41	101.49	101.2928	101.2978	11760
4/5/2016	12:37 PM	101.51	101.51	101.4121	101.4121	15230
4/5/2016	12:38 PM	101.57	101.59	101.504	101.504	13900
4/5/2016	12:39 PM	101.7499	101.7499	101.57	101.57	14205
4/5/2016	12:40 PM	101.72	101.77	101.72	101.7387	3811
4/5/2016	12:41 PM	101.76	101.8	101.75	101.76	8127
4/5/2016	12:42 PM	101.7201	101.79	101.72	101.79	7600
4/5/2016	12:43 PM	101.64	101.7	101.64	101.7	3958
4/5/2016	12:44 PM	101.6542	101.6542	101.6135	101.6201	3020
4/5/2016	12:45 PM	101.63	101.64	101.63	101.64	1200
4/5/2016	12:46 PM	101.7	101.7	101.63	101.63	2630
4/5/2016	12:47 PM	101.67	101.68	101.65	101.65	2000
4/5/2016	12:48 PM	101.65	101.71	101.65	101.71	1100
4/5/2016	12:49 PM	101.65	101.73	101.65	101.65	11998
4/5/2016	12:50 PM	101.57	101.62	101.54	101.62	11000
4/5/2016	12:52 PM	101.3999	101.5	101.3999	101.5	8832
4/5/2016	12:53 PM	101.41	101.41	101.37	101.39	4200
4/5/2016	12:54 PM	101.44	101.5	101.44	101.46	840
4/5/2016	12:55 PM	101.42	101.456	101.35	101.45	3610
4/5/2016	12:56 PM	101.35	101.35	101.3	101.3	14476
4/5/2016	12:57 PM	101.46	101.46	101.3	101.32	4000
4/5/2016	12:58 PM	101.55	101.5999	101.5	101.51	5956
4/5/2016	12:59 PM	101.6	101.65	101.6	101.65	2550
4/5/2016	1:00 PM	101.55	101.65	101.55	101.65	1900
4/5/2016	1:01 PM	101.57	101.57	101.55	101.55	200
4/5/2016	1:02 PM	101.43	101.58	101.43	101.55	4003
4/5/2016	1:03 PM	101.54	101.54	101.34	101.38	5500
4/5/2016	1:04 PM	101.55	101.55	101.55	101.55	300
4/5/2016	1:05 PM	101.57	101.61	101.52	101.57	4100
4/5/2016	1:06 PM	101.45	101.54	101.45	101.54	3500
4/5/2016	1:07 PM	101.3801	101.4699	101.3801	101.4699	900
4/5/2016	1:08 PM	101.42	101.44	101.3416	101.44	3000
4/5/2016	1:09 PM	101.3701	101.4049	101.3701	101.4049	1350
4/5/2016	1:10 PM	101.25	101.3866	101.25	101.36	3185
4/5/2016	1:11 PM	101.49	101.5089	101.26	101.27	1900
4/5/2016	1:12 PM	101.49	101.5127	101.46	101.4605	2820
4/5/2016	1:14 PM	101.59	101.59	101.51	101.51	4900
4/5/2016	1:15 PM	101.8866	101.89	101.59	101.59	16936
4/5/2016	1:16 PM	101.8654	101.9271	101.8654	101.92	3070
4/5/2016	1:17 PM	101.8256	101.846	101.8	101.846	1350
4/5/2016	1:18 PM	101.8	101.8	101.77	101.78	2000
4/5/2016	1:19 PM	101.75	101.78	101.7277	101.78	2701
4/5/2016	1:20 PM	101.67	101.73	101.67	101.73	3100
4/5/2016	1:21 PM	101.75	101.75	101.64	101.64	2400
4/5/2016	1:22 PM	101.72	101.72	101.68	101.68	500
4/5/2016	1:23 PM	101.9	101.9346	101.7575	101.7575	900
4/5/2016	1:24 PM	101.95	101.957	101.9295	101.93	2300
4/5/2016	1:25 PM	102.003	102.05	101.929	101.95	7600
4/5/2016	1:26 PM	102.05	102.05	101.9935	102.038	2223
4/5/2016	1:27 PM	102.1095	102.12	102.0501	102.0949	8177
4/5/2016	1:28 PM	102.17	102.17	102.0301	102.0301	9250
4/5/2016	1:29 PM	102.18	102.26	102.14	102.18	16541
4/5/2016	1:30 PM	102.27	102.29	102.22	102.2656	13850
4/5/2016	1:31 PM	102.24	102.32	102.18	102.32	6896
4/5/2016	1:32 PM	102.13	102.21	102.13	102.21	1200
4/5/2016	1:33 PM	102.2	102.21	102.1401	102.1401	2592
4/5/2016	1:34 PM	102.176	102.1905	102.14	102.1905	900
4/5/2016	1:35 PM	102.19	102.19	102.18	102.19	300
4/5/2016	1:36 PM	102.15	102.21	102.15	102.1501	2000
4/5/2016	1:37 PM	102.12	102.1697	102.08	102.1697	4600
4/5/2016	1:38 PM	102.0478	102.14	102.0478	102.14	3100
4/5/2016	1:39 PM	102.04	102.09	102.04	102.08	955
4/5/2016	1:40 PM	102.07	102.07	101.98	102.0101	2778
4/5/2016	1:41 PM	102.08	102.08	102.06	102.08	1200
4/5/2016	1:42 PM	102.11	102.11	102.11	102.11	100
4/5/2016	1:43 PM	102.104	102.15	102.0999	102.14	2800
4/5/2016	1:44 PM	102.0699	102.07	102.06	102.06	2300
4/5/2016	1:45 PM	101.93	102.01	101.93	102.01	1096
4/5/2016	1:46 PM	101.92	101.9911	101.92	101.9911	800
4/5/2016	1:47 PM	102.07	102.09	102	102	2900
4/5/2016	1:48 PM	102.03	102.046	102.03	102.046	650
4/5/2016	1:49 PM	101.84	101.94	101.84	101.94	4160
4/5/2016	1:51 PM	102.056	102.056	101.92	101.92	1100
4/5/2016	1:52 PM	102.47	102.47	102.13	102.13	14599
4/5/2016	1:53 PM	102.56	102.59	102.4252	102.49	7982
4/5/2016	1:54 PM	102.65	102.6799	102.58	102.58	10500
4/5/2016	1:55 PM	102.5821	102.63	102.5601	102.63	11800
4/5/2016	1:56 PM	102.5491	102.6	102.54	102.555	3000
4/5/2016	1:57 PM	102.41	102.53	102.4	102.53	6499
4/5/2016	1:58 PM	102.44	102.49	102.3928	102.3928	4050
4/5/2016	1:59 PM	102.32	102.4101	102.32	102.41	5000
4/5/2016	2:00 PM	102.3	102.36	102.3	102.36	13696
4/5/2016	2:01 PM	102.34	102.35	102.3187	102.32	1025
4/5/2016	2:02 PM	102.31	102.31	102.31	102.31	100
4/5/2016	2:03 PM	102.144	102.28	102.1201	102.28	6783
4/5/2016	2:04 PM	102.29	102.29	102.22	102.22	1500
4/5/2016	2:05 PM	102.2335	102.32	102.225	102.306	1021
4/5/2016	2:06 PM	102.129	102.15	102.12	102.15	1278
4/5/2016	2:07 PM	102.14	102.15	102.03	102.1	4240
4/5/2016	2:08 PM	102.07	102.12	102.07	102.12	1600
4/5/2016	2:09 PM	102.21	102.21	102.14	102.14	1100
4/5/2016	2:10 PM	102.18	102.2348	102.18	102.21	6000
4/5/2016	2:11 PM	102.18	102.29	102.18	102.29	2200
4/5/2016	2:12 PM	102.17	102.17	102.17	102.17	200
4/5/2016	2:13 PM	102.1035	102.12	102.0611	102.11	4560
4/5/2016	2:14 PM	102.1538	102.19	102.13	102.15	1900
4/5/2016	2:15 PM	102.09	102.09	102.09	102.09	5000
4/5/2016	2:16 PM	102.135	102.17	102.0635	102.1	3950
4/5/2016	2:17 PM	102.0601	102.12	102.04	102.12	2700
4/5/2016	2:18 PM	102.19	102.19	102.04	102.14	1900
4/5/2016	2:19 PM	102.34	102.3699	102.2	102.2086	4300
4/5/2016	2:20 PM	102.35	102.35	102.28	102.33	6344
4/5/2016	2:21 PM	102.265	102.34	102.265	102.34	2000
4/5/2016	2:23 PM	102.25	102.25	102.2027	102.22	1700
4/5/2016	2:24 PM	102.47	102.47	102.22	102.24	10309
4/5/2016	2:25 PM	102.2	102.4637	102.1846	102.4637	3300
4/5/2016	2:26 PM	102.4	102.4	102.21	102.21	6700
4/5/2016	2:27 PM	102.37	102.39	102.37	102.38	400
4/5/2016	2:28 PM	102.29	102.29	102.29	102.29	100
4/5/2016	2:29 PM	102.47	102.47	102.39	102.39	5950
4/5/2016	2:30 PM	102.6047	102.659	102.4503	102.4503	8925
4/5/2016	2:31 PM	102.6799	102.6799	102.5864	102.605	4439
4/5/2016	2:32 PM	102.66	102.661	102.6196	102.65	1877
4/5/2016	2:33 PM	102.7001	102.74	102.65	102.68	10350
4/5/2016	2:34 PM	102.6136	102.7199	102.6073	102.67	8840
4/5/2016	2:35 PM	102.71	102.81	102.65	102.65	17167
4/5/2016	2:36 PM	102.66	102.7	102.62	102.7	8700
4/5/2016	2:37 PM	102.64	102.73	102.64	102.6989	7469
4/5/2016	2:38 PM	102.5961	102.67	102.5961	102.65	2008
4/5/2016	2:39 PM	102.67	102.67	102.638	102.638	1600
4/5/2016	2:40 PM	102.7	102.73	102.68	102.68	1618
4/5/2016	2:41 PM	102.79	102.79	102.7443	102.7443	2700
4/5/2016	2:42 PM	102.83	102.83	102.78	102.78	1632
4/5/2016	2:43 PM	102.77	102.84	102.77	102.84	400
4/5/2016	2:44 PM	102.633	102.78	102.633	102.78	5100
4/5/2016	2:45 PM	102.68	102.7	102.6701	102.6701	3649
4/5/2016	2:46 PM	102.655	102.67	102.6	102.67	4770
4/5/2016	2:47 PM	102.695	102.7	102.68	102.69	2000
4/5/2016	2:48 PM	102.67	102.68	102.65	102.68	1300
4/5/2016	2:49 PM	102.7699	102.7699	102.66	102.66	3015
4/5/2016	2:50 PM	102.72	102.72	102.68	102.7	2100
4/5/2016	2:51 PM	102.83	102.888	102.73	102.77	7200
4/5/2016	2:52 PM	102.8438	102.8438	102.8	102.8	200
4/5/2016	2:53 PM	103.04	103.04	102.94	102.95	13207
4/5/2016	2:54 PM	102.95	103.01	102.95	103.01	2462
4/5/2016	2:55 PM	102.93	102.93	102.8601	102.9	4600
4/5/2016	2:56 PM	102.99	103.02	102.909	102.909	8200
4/5/2016	2:58 PM	102.952	102.97	102.942	102.942	1450
4/5/2016	2:59 PM	102.82	102.9828	102.82	102.9828	11245
4/5/2016	3:00 PM	102.84	102.85	102.82	102.85	1133
4/5/2016	3:01 PM	102.82	102.95	102.78	102.88	1000
4/5/2016	3:02 PM	102.7246	102.75	102.711	102.72	5200
4/5/2016	3:03 PM	102.75	102.75	102.6601	102.67	2449
4/5/2016	3:04 PM	102.68	102.75	102.68	102.73	2095
4/5/2016	3:05 PM	102.76	102.78	102.72	102.72	1650
4/5/2016	3:06 PM	102.67	102.7354	102.66	102.7354	600
4/5/2016	3:07 PM	102.42	102.72	102.41	102.66	25335
4/5/2016	3:08 PM	102.35	102.37	102.33	102.37	2853
4/5/2016	3:09 PM	102.3799	102.3799	102.271	102.34	9725
4/5/2016	3:10 PM	102.3352	102.35	102.29	102.3001	1875
4/5/2016	3:11 PM	102.23	102.3601	102.16	102.3601	1020
4/5/2016	3:12 PM	102.3299	102.3299	102.2372	102.25	1000
4/5/2016	3:13 PM	102.2654	102.3124	102.2646	102.3124	2745
4/5/2016	3:14 PM	102.23	102.25	102.21	102.25	16290
4/5/2016	3:15 PM	102.3792	102.38	102.22	102.22	8900
4/5/2016	3:16 PM	102.38	102.44	102.3253	102.3253	8350
4/5/2016	3:17 PM	102.41	102.41	102.36	102.36	6417
4/5/2016	3:18 PM	102.4079	102.43	102.38	102.38	3145
4/5/2016	3:19 PM	102.39	102.39	102.35	102.35	770
4/5/2016	3:20 PM	102.4	102.4	102.33	102.33	1045
4/5/2016	3:21 PM	102.4699	102.54	102.38	102.41	22377
4/5/2016	3:22 PM	102.45	102.51	102.3701	102.49	3200
4/5/2016	3:23 PM	102.22	102.38	102.22	102.38	11120
4/5/2016	3:24 PM	102.3011	102.3011	102.23	102.23	3381
4/5/2016	3:25 PM	102.17	102.33	102.0701	102.33	18119
4/5/2016	3:26 PM	102.317	102.317	102.1	102.11	4700
4/5/2016	3:27 PM	102.35	102.35	102.27	102.29	950
4/5/2016	3:28 PM	102.35	102.35	102.34	102.34	600
4/5/2016	3:29 PM	102.3499	102.3499	102.28	102.28	2800
4/5/2016	3:30 PM	102.2	102.2	102.16	102.1901	510
4/5/2016	3:31 PM	102.2701	102.4	102.2701	102.3	8397
4/5/2016	3:32 PM	102.15	102.28	102.15	102.28	650
4/5/2016	3:33 PM	102.15	102.15	102	102.15	11741
4/5/2016	3:34 PM	102.2073	102.23	102.1075	102.125	5000
4/5/2016	3:35 PM	102.265	102.2689	102.15	102.15	7400
4/5/2016	3:36 PM	102.08	102.28	102.08	102.28	1400
4/5/2016	3:37 PM	102.1645	102.1645	102.16	102.16	300
4/5/2016	3:38 PM	102.22	102.22	102.22	102.22	200
4/5/2016	3:39 PM	102.11	102.2199	102.1	102.2199	2598
4/5/2016	3:40 PM	102.02	102.08	102	102.0201	2300
4/5/2016	3:41 PM	101.964	102.07	101.964	102.0252	4573
4/5/2016	3:42 PM	101.952	101.9694	101.89	101.9694	7102
4/5/2016	3:43 PM	101.92	101.99	101.88	101.95	8037
4/5/2016	3:44 PM	101.9	101.95	101.9	101.95	546
4/5/2016	3:45 PM	101.853	101.9099	101.853	101.8873	1567
4/5/2016	3:46 PM	101.97	101.98	101.85	101.85	3900
4/5/2016	3:47 PM	101.97	102.0801	101.97	101.98	2104
4/5/2016	3:48 PM	102.05	102.05	101.8962	101.942	4496
4/5/2016	3:49 PM	102.07	102.1	102.0214	102.1	1000
4/5/2016	3:50 PM	102.02	102.05	102	102.01	1800
4/5/2016	3:51 PM	102.02	102.107	101.995	101.995	10357
4/5/2016	3:52 PM	101.978	102.06	101.95	102	4400
4/5/2016	3:53 PM	101.9118	102	101.892	101.9797	9434
4/5/2016	3:54 PM	101.61	101.9195	101.59	101.9101	29769
4/5/2016	3:55 PM	101.66	101.74	101.5828	101.6018	12508
4/5/2016	3:56 PM	101.46	101.6801	101.421	101.62	29721
4/5/2016	3:57 PM	101.39	101.48	101.36	101.48	24607
4/5/2016	3:58 PM	101.289	101.44	101.26	101.41	18984
4/5/2016	3:59 PM	101.2	101.3	101.1701	101.29	22610
4/5/2016	4:00 PM	101.69	101.69	101.207	101.207	64421
4/6/2016	9:31 AM	102.11	102.22	101.9	101.9	15600
4/6/2016	9:32 AM	102.2978	102.2978	102.1525	102.185	15900
4/6/2016	9:33 AM	102.28	102.33	102.2	102.27	4000
4/6/2016	9:34 AM	102.42	102.43	102.24	102.26	8235
4/6/2016	9:35 AM	102.48	102.51	102.36	102.4	15450
4/6/2016	9:36 AM	102.49	102.61	102.46	102.5199	10105
4/6/2016	9:37 AM	102.6	102.62	102.4706	102.4706	14500
4/6/2016	9:38 AM	102.08	102.54	102.0701	102.54	30179
4/6/2016	9:39 AM	102.07	102.15	101.95	102.13	17566
4/6/2016	9:40 AM	102.13	102.15	101.986	102.03	17069
4/6/2016	9:41 AM	102.216	102.216	102	102.15	11666
4/6/2016	9:42 AM	102.469	102.49	102.05	102.1499	23436
4/6/2016	9:43 AM	102.16	102.45	102.16	102.45	21885
4/6/2016	9:44 AM	102.25	102.282	102.1	102.16	3920
4/6/2016	9:45 AM	102.12	102.26	102.12	102.15	8260
4/6/2016	9:46 AM	102.01	102.1	101.95	102.1	24657
4/6/2016	9:47 AM	102.21	102.21	102	102	10664
4/6/2016	9:48 AM	102.32	102.43	102.219	102.219	6774
4/6/2016	9:49 AM	102.3046	102.48	102.25	102.44	11683
4/6/2016	9:50 AM	102.4	102.45	102.27	102.27	5000
4/6/2016	9:51 AM	102.69	102.74	102.37	102.37	16849
4/6/2016	9:52 AM	102.63	102.7897	102.63	102.68	14378
4/6/2016	9:53 AM	102.81	102.84	102.64	102.65	21880
4/6/2016	9:54 AM	102.69	102.84	102.69	102.82	24142
4/6/2016	9:55 AM	102.75	102.7908	102.69	102.69	20828
4/6/2016	9:56 AM	102.83	102.9099	102.73	102.73	9780
4/6/2016	9:57 AM	102.91	102.96	102.83	102.83	4300
4/6/2016	9:58 AM	102.91	102.9899	102.82	102.86	20798
4/6/2016	9:59 AM	102.72	102.9285	102.666	102.9285	16300
4/6/2016	10:00 AM	102.76	102.76	102.5315	102.63	15885
4/6/2016	10:01 AM	102.64	102.735	102.63	102.735	1000
4/6/2016	10:02 AM	102.89	102.99	102.78	102.78	7639
4/6/2016	10:03 AM	102.95	102.96	102.84	102.91	6390
4/6/2016	10:04 AM	103.1386	103.15	102.98	102.98	17300
4/6/2016	10:05 AM	103.11	103.2	103.086	103.1385	15810
4/6/2016	10:06 AM	103.055	103.14	103.05	103.11	4025
4/6/2016	10:07 AM	102.9973	103.11	102.97	103.1	7455
4/6/2016	10:08 AM	102.983	102.983	102.96	102.97	3650
4/6/2016	10:09 AM	102.92	103	102.89	102.98	4099
4/6/2016	10:10 AM	102.85	102.986	102.84	102.8873	7250
4/6/2016	10:11 AM	102.84	102.92	102.7903	102.81	9020
4/6/2016	10:12 AM	102.642	102.8697	102.61	102.8697	12440
4/6/2016	10:13 AM	102.73	102.74	102.56	102.68	12751
4/6/2016	10:14 AM	102.6289	102.7	102.62	102.67	2049
4/6/2016	10:15 AM	102.54	102.7	102.52	102.6975	5400
4/6/2016	10:16 AM	102.6499	102.65	102.53	102.5773	8830
4/6/2016	10:17 AM	102.5084	102.63	102.5	102.58	8429
4/6/2016	10:18 AM	102.4	102.61	102.4	102.53	8132
4/6/2016	10:19 AM	102.3855	102.45	102.3855	102.393	2779
4/6/2016	10:20 AM	102.37	102.46	102.37	102.4014	7090
4/6/2016	10:21 AM	102.38	102.4	102.26	102.3	13784
4/6/2016	10:22 AM	102.3845	102.3845	102.32	102.32	1800
4/6/2016	10:23 AM	102.4	102.4699	102.22	102.29	9212
4/6/2016	10:24 AM	102.3522	102.4099	102.3522	102.39	6720
4/6/2016	10:25 AM	102.28	102.38	102.28	102.33	2680
4/6/2016	10:26 AM	102.2	102.26	102.042	102.24	29974
4/6/2016	10:27 AM	102.25	102.27	102.2	102.23	6000
4/6/2016	10:28 AM	102.37	102.42	102.32	102.32	2800
4/6/2016	10:29 AM	102.456	102.46	102.4128	102.4128	7300
4/6/2016	10:30 AM	102.27	102.42	102.2283	102.39	22440
4/6/2016	10:31 AM	102.49	102.67	102.36	102.41	28906
4/6/2016	10:32 AM	102.14	102.57	102.12	102.5	23866
4/6/2016	10:33 AM	102.18	102.18	101.94	102.08	21969
4/6/2016	10:34 AM	102.37	102.37	102.15	102.1666	8090
4/6/2016	10:35 AM	102.59	102.59	102.3535	102.3535	12671
4/6/2016	10:36 AM	102.5899	102.6142	102.4729	102.6142	8426
4/6/2016	10:37 AM	102.57	102.58	102.44	102.49	14499
4/6/2016	10:38 AM	102.76	102.79	102.42	102.53	8286
4/6/2016	10:39 AM	102.8148	102.89	102.682	102.683	22718
4/6/2016	10:40 AM	102.69	102.83	102.663	102.76	8700
4/6/2016	10:41 AM	102.97	103	102.77	102.77	6177
4/6/2016	10:42 AM	103.08	103.1	102.9401	102.9401	14964
4/6/2016	10:43 AM	103.05	103.07	102.9665	103.062	9300
4/6/2016	10:44 AM	103.27	103.29	102.9601	102.99	26615
4/6/2016	10:45 AM	103.05	103.31	103.05	103.25	13300
4/6/2016	10:46 AM	103.2	103.219	103.06	103.08	6775
4/6/2016	10:47 AM	103.11	103.19	103.09	103.1884	9169
4/6/2016	10:48 AM	103.257	103.257	103.14	103.1492	4500
4/6/2016	10:49 AM	103.3489	103.4489	103.2	103.2	19098
4/6/2016	10:50 AM	103.377	103.4689	103.34	103.42	14561
4/6/2016	10:51 AM	103.3	103.45	103.25	103.42	11410
4/6/2016	10:52 AM	103.25	103.35	103.25	103.35	1650
4/6/2016	10:53 AM	103.34	103.34	103.2567	103.26	21230
4/6/2016	10:54 AM	103.23	103.38	103.22	103.38	4800
4/6/2016	10:55 AM	103.31	103.31	103.2167	103.2167	2500
4/6/2016	10:56 AM	103.28	103.3566	103.28	103.3566	4761
4/6/2016	10:57 AM	103.29	103.29	103.24	103.24	600
4/6/2016	10:58 AM	103.3426	103.3667	103.3	103.33	9043
4/6/2016	10:59 AM	103.25	103.4	103.2201	103.33	14603
4/6/2016	11:00 AM	103.7	103.7	103.3864	103.3864	21002
4/6/2016	11:01 AM	103.71	103.75	103.59	103.75	17308
4/6/2016	11:02 AM	103.796	103.8	103.71	103.726	12039
4/6/2016	11:03 AM	103.7575	103.81	103.7575	103.8	14380
4/6/2016	11:04 AM	103.6901	103.77	103.69	103.77	12743
4/6/2016	11:05 AM	103.76	103.79	103.67	103.68	15560
4/6/2016	11:06 AM	103.81	103.83	103.775	103.788	10698
4/6/2016	11:07 AM	103.9088	103.93	103.77	103.8299	11708
4/6/2016	11:08 AM	103.81	103.939	103.81	103.8736	9045
4/6/2016	11:09 AM	103.81	103.87	103.78	103.8	10769
4/6/2016	11:10 AM	103.9699	103.97	103.842	103.842	19927
4/6/2016	11:11 AM	103.908	104.01	103.89	103.97	10708
4/6/2016	11:12 AM	103.9166	103.9166	103.86	103.9001	6255
4/6/2016	11:13 AM	103.93	103.95	103.89	103.93	8820
4/6/2016	11:14 AM	103.9574	103.99	103.9322	103.98	2104
4/6/2016	11:15 AM	104	104.01	103.91	103.94	10085
4/6/2016	11:16 AM	104.11	104.2	103.97	104	34890
4/6/2016	11:17 AM	104.11	104.132	104.06	104.11	3700
4/6/2016	11:18 AM	104.08	104.12	103.98	104.0965	7375
4/6/2016	11:19 AM	103.98	104.06	103.97	104.05	6070
4/6/2016	11:20 AM	103.89	103.96	103.89	103.96	8550
4/6/2016	11:21 AM	104.025	104.03	103.95	103.98	2490
4/6/2016	11:22 AM	104.04	104.07	103.98	104.061	1986
4/6/2016	11:23 AM	104	104.1299	104	104.1299	2150
4/6/2016	11:24 AM	104	104.07	104	104.0273	7478
4/6/2016	11:25 AM	104.0396	104.08	104.0396	104.04	6200
4/6/2016	11:26 AM	104.07	104.1	104.07	104.09	921
4/6/2016	11:27 AM	104.14	104.17	104.09	104.0939	3195
4/6/2016	11:28 AM	104.15	104.17	104.1099	104.17	1688
4/6/2016	11:29 AM	104.12	104.24	104.12	104.15	3525
4/6/2016	11:30 AM	104.42	104.45	104.23	104.23	6198
4/6/2016	11:31 AM	104.47	104.519	104.4	104.42	11465
4/6/2016	11:32 AM	104.54	104.57	104.45	104.5	23439
4/6/2016	11:33 AM	104.468	104.53	104.45	104.51	12101
4/6/2016	11:34 AM	104.3905	104.46	104.3803	104.45	16391
4/6/2016	11:35 AM	104.32	104.4	104.3	104.3826	10990
4/6/2016	11:36 AM	104.43	104.44	104.3403	104.3635	3900
4/6/2016	11:37 AM	104.35	104.4396	104.34	104.42	2537
4/6/2016	11:38 AM	104.3	104.34	104.3	104.33	4999
4/6/2016	11:39 AM	104.238	104.36	104.23	104.35	6905
4/6/2016	11:40 AM	104.26	104.34	104.26	104.32	7650
4/6/2016	11:41 AM	104.37	104.38	104.2799	104.2799	20009
4/6/2016	11:42 AM	104.38	104.41	104.35	104.35	1912
4/6/2016	11:43 AM	104.52	104.54	104.38	104.38	19790
4/6/2016	11:44 AM	104.49	104.516	104.4	104.47	5373
4/6/2016	11:45 AM	104.5401	104.55	104.5265	104.53	2223
4/6/2016	11:46 AM	104.59	104.6	104.51	104.51	2973
4/6/2016	11:47 AM	104.557	104.557	104.54	104.54	2584
4/6/2016	11:48 AM	104.6	104.6	104.5501	104.56	3700
4/6/2016	11:49 AM	104.6692	104.6692	104.6	104.62	1500
4/6/2016	11:50 AM	104.61	104.72	104.61	104.6504	15092
4/6/2016	11:51 AM	104.56	104.5891	104.51	104.57	5474
4/6/2016	11:52 AM	104.55	104.61	104.54	104.5573	7373
4/6/2016	11:53 AM	104.5939	104.62	104.5602	104.6	4720
4/6/2016	11:54 AM	104.54	104.65	104.54	104.64	7800
4/6/2016	11:55 AM	104.5	104.52	104.44	104.52	5940
4/6/2016	11:56 AM	104.54	104.62	104.4899	104.5001	6290
4/6/2016	11:57 AM	104.5905	104.5905	104.57	104.57	256
4/6/2016	11:58 AM	104.67	104.67	104.6	104.67	5500
4/6/2016	11:59 AM	104.6	104.66	104.6	104.6301	2392
4/6/2016	12:00 PM	104.568	104.58	104.53	104.56	10100
4/6/2016	12:01 PM	104.68	104.68	104.61	104.61	1954
4/6/2016	12:02 PM	104.57	104.65	104.57	104.6073	6948
4/6/2016	12:03 PM	104.4501	104.56	104.4501	104.56	1700
4/6/2016	12:04 PM	104.4296	104.47	104.39	104.43	10530
4/6/2016	12:05 PM	104.43	104.44	104.38	104.39	6000
4/6/2016	12:06 PM	104.467	104.4931	104.44	104.444	6000
4/6/2016	12:07 PM	104.44	104.49	104.383	104.4039	2050
4/6/2016	12:08 PM	104.27	104.39	104.23	104.39	12640
4/6/2016	12:09 PM	104.25	104.29	104.25	104.27	8652
4/6/2016	12:10 PM	104.26	104.31	104.23	104.31	8794
4/6/2016	12:11 PM	104.25	104.26	104.21	104.21	4700
4/6/2016	12:12 PM	104.1999	104.2299	104.14	104.2299	9059
4/6/2016	12:13 PM	104.25	104.25	104.15	104.17	7300
4/6/2016	12:14 PM	104.3	104.32	104.25	104.2612	13930
4/6/2016	12:15 PM	104.26	104.32	104.26	104.3	6250
4/6/2016	12:16 PM	104.26	104.29	104.25	104.29	1900
4/6/2016	12:17 PM	104.24	104.279	104.24	104.25	3097
4/6/2016	12:18 PM	104.2	104.22	104.19	104.22	900
4/6/2016	12:19 PM	104.28	104.285	104.22	104.23	11590
4/6/2016	12:20 PM	104.398	104.4	104.31	104.31	8807
4/6/2016	12:21 PM	104.407	104.407	104.37	104.38	9674
4/6/2016	12:22 PM	104.47	104.47	104.36	104.36	1924
4/6/2016	12:23 PM	104.5	104.51	104.46	104.46	6666
4/6/2016	12:24 PM	104.41	104.52	104.41	104.507	7499
4/6/2016	12:25 PM	104.49	104.506	104.47	104.47	2600
4/6/2016	12:26 PM	104.5	104.5109	104.46	104.46	1150
4/6/2016	12:27 PM	104.5276	104.53	104.4801	104.51	6490
4/6/2016	12:28 PM	104.52	104.57	104.5	104.5	5498
4/6/2016	12:29 PM	104.5405	104.5405	104.52	104.53	400
4/6/2016	12:30 PM	104.598	104.61	104.56	104.56	8139
4/6/2016	12:31 PM	104.5999	104.6499	104.591	104.62	11776
4/6/2016	12:32 PM	104.58	104.6	104.55	104.59	5100
4/6/2016	12:33 PM	104.6495	104.66	104.594	104.5995	13108
4/6/2016	12:34 PM	104.62	104.64	104.57	104.64	1900
4/6/2016	12:35 PM	104.6	104.61	104.5861	104.61	3300
4/6/2016	12:36 PM	104.63	104.64	104.59	104.6	6930
4/6/2016	12:37 PM	104.63	104.63	104.61	104.63	3715
4/6/2016	12:38 PM	104.55	104.59	104.55	104.59	1500
4/6/2016	12:39 PM	104.51	104.5499	104.45	104.5499	2150
4/6/2016	12:40 PM	104.5	104.53	104.5	104.53	3020
4/6/2016	12:41 PM	104.55	104.55	104.47	104.51	12206
4/6/2016	12:42 PM	104.64	104.64	104.6	104.6	729
4/6/2016	12:43 PM	104.62	104.661	104.61	104.65	5890
4/6/2016	12:44 PM	104.65	104.68	104.62	104.63	8940
4/6/2016	12:45 PM	104.69	104.7	104.669	104.669	5148
4/6/2016	12:46 PM	104.73	104.73	104.69	104.71	2620
4/6/2016	12:47 PM	104.67	104.716	104.67	104.716	912
4/6/2016	12:48 PM	104.8001	104.8001	104.74	104.74	2425
4/6/2016	12:49 PM	104.71	104.78	104.66	104.78	5653
4/6/2016	12:50 PM	104.8	104.8	104.8	104.8	116
4/6/2016	12:51 PM	104.8	104.8	104.8	104.8	184
4/6/2016	12:52 PM	104.7694	104.7694	104.7578	104.7578	2350
4/6/2016	12:53 PM	104.81	104.86	104.77	104.79	3613
4/6/2016	12:54 PM	104.8	104.84	104.783	104.783	3400
4/6/2016	12:55 PM	104.83	104.83	104.7401	104.76	2550
4/6/2016	12:56 PM	104.79	104.79	104.75	104.7501	850
4/6/2016	12:57 PM	104.83	104.85	104.8	104.8	1250
4/6/2016	12:58 PM	104.76	104.79	104.74	104.79	5515
4/6/2016	12:59 PM	104.78	104.78	104.702	104.72	12170
4/6/2016	1:00 PM	104.64	104.75	104.63	104.75	5145
4/6/2016	1:01 PM	104.7	104.7	104.6611	104.68	3383
4/6/2016	1:02 PM	104.7	104.72	104.69	104.71	2300
4/6/2016	1:03 PM	104.6983	104.73	104.683	104.7	8400
4/6/2016	1:04 PM	104.71	104.73	104.68	104.6878	7890
4/6/2016	1:05 PM	104.72	104.74	104.68	104.69	16815
4/6/2016	1:06 PM	104.7401	104.7522	104.71	104.74	1573
4/6/2016	1:07 PM	104.75	104.79	104.75	104.79	400
4/6/2016	1:08 PM	104.74	104.74	104.74	104.74	100
4/6/2016	1:09 PM	104.96	104.96	104.77	104.77	21616
4/6/2016	1:10 PM	104.96	104.99	104.954	104.968	14064
4/6/2016	1:11 PM	105.12	105.14	104.96	104.97	23635
4/6/2016	1:12 PM	105.16	105.16	105.06	105.11	9810
4/6/2016	1:13 PM	105.134	105.25	105.134	105.14	15982
4/6/2016	1:14 PM	105.11	105.15	105.11	105.1382	3250
4/6/2016	1:15 PM	105.1201	105.17	105.12	105.152	3844
4/6/2016	1:16 PM	105.14	105.17	105.13	105.14	11277
4/6/2016	1:17 PM	105.14	105.15	105.09	105.1077	4090
4/6/2016	1:18 PM	105.08	105.11	105.08	105.09	2400
4/6/2016	1:19 PM	105.02	105.061	105.0191	105.02	6967
4/6/2016	1:20 PM	105.0048	105.0299	104.98	105.0299	5348
4/6/2016	1:21 PM	105.093	105.093	105.006	105.006	4025
4/6/2016	1:22 PM	105.1	105.15	105.1	105.11	1000
4/6/2016	1:23 PM	105.11	105.11	105.11	105.11	300
4/6/2016	1:24 PM	105.08	105.0935	105.08	105.0909	6300
4/6/2016	1:25 PM	105.1	105.13	105.1	105.11	4200
4/6/2016	1:26 PM	105.07	105.11	105.07	105.11	8289
4/6/2016	1:27 PM	105.03	105.08	105.01	105.06	13108
4/6/2016	1:28 PM	105.001	105.09	105	105.09	940
4/6/2016	1:29 PM	105.06	105.06	105.01	105.03	6082
4/6/2016	1:30 PM	105.05	105.05	105.02	105.047	747
4/6/2016	1:31 PM	105.09	105.11	104.96	105	16556
4/6/2016	1:32 PM	105.16	105.16	105.137	105.14	3300
4/6/2016	1:33 PM	105.05	105.07	105.05	105.07	980
4/6/2016	1:34 PM	105.0801	105.17	105.06	105.06	3600
4/6/2016	1:36 PM	105.1123	105.1123	105.08	105.09	1400
4/6/2016	1:37 PM	105.19	105.19	105.14	105.14	2400
4/6/2016	1:38 PM	105.1541	105.2295	105.1541	105.2295	1950
4/6/2016	1:39 PM	105.14	105.1499	105.12	105.12	837
4/6/2016	1:40 PM	105.17	105.19	105.17	105.17	2500
4/6/2016	1:41 PM	105.2699	105.2699	105.2	105.2214	2892
4/6/2016	1:42 PM	105.26	105.26	105.2	105.22	2895
4/6/2016	1:43 PM	105.2235	105.2648	105.2235	105.2648	2500
4/6/2016	1:44 PM	105.2261	105.2261	105.2	105.21	715
4/6/2016	1:45 PM	105.25	105.2765	105.223	105.223	7950
4/6/2016	1:46 PM	105.26	105.26	105.19	105.24	1530
4/6/2016	1:47 PM	105.3698	105.42	105.235	105.235	14236
4/6/2016	1:48 PM	105.3071	105.362	105.3071	105.362	1738
4/6/2016	1:49 PM	105.3	105.32	105.26	105.32	5030
4/6/2016	1:50 PM	105.32	105.33	105.308	105.31	2900
4/6/2016	1:51 PM	105.3499	105.3598	105.33	105.3598	4462
4/6/2016	1:52 PM	105.32	105.36	105.31	105.36	624
4/6/2016	1:53 PM	105.34	105.37	105.312	105.36	1700
4/6/2016	1:54 PM	105.3	105.3	105.29	105.3	9097
4/6/2016	1:55 PM	105.24	105.35	105.23	105.35	4885
4/6/2016	1:56 PM	105.18	105.26	105.18	105.23	8547
4/6/2016	1:57 PM	105.14	105.18	105.13	105.18	1900
4/6/2016	1:58 PM	105.094	105.15	105.09	105.122	4050
4/6/2016	1:59 PM	104.96	105.05	104.93	105.03	12783
4/6/2016	2:00 PM	105.038	105.048	104.951	104.9765	1850
4/6/2016	2:01 PM	104.8218	105.13	104.61	105.1	34364
4/6/2016	2:02 PM	104.8705	105.09	104.85	104.92	18990
4/6/2016	2:03 PM	104.74	105.02	104.71	104.82	24909
4/6/2016	2:04 PM	105	105	104.75	104.78	13090
4/6/2016	2:05 PM	104.91	104.97	104.79	104.96	15020
4/6/2016	2:06 PM	105.02	105.05	104.929	104.9391	3558
4/6/2016	2:07 PM	105.1842	105.232	104.99	104.99	9602
4/6/2016	2:08 PM	105.0687	105.17	105.0687	105.15	3550
4/6/2016	2:09 PM	104.912	105.115	104.912	105.115	2600
4/6/2016	2:10 PM	104.87	104.93	104.8044	104.93	12100
4/6/2016	2:11 PM	104.66	104.88	104.542	104.88	17735
4/6/2016	2:12 PM	104.5601	104.65	104.54	104.65	3700
4/6/2016	2:13 PM	104.6	104.68	104.58	104.65	7120
4/6/2016	2:14 PM	104.83	104.86	104.61	104.61	14340
4/6/2016	2:15 PM	104.75	104.78	104.75	104.78	1900
4/6/2016	2:16 PM	104.61	104.65	104.57	104.65	2330
4/6/2016	2:17 PM	104.83	104.85	104.71	104.71	7920
4/6/2016	2:18 PM	105.08	105.08	104.83	104.86	24408
4/6/2016	2:19 PM	105.01	105.05	104.98	105.05	2400
4/6/2016	2:20 PM	104.96	105.03	104.96	105.02	12375
4/6/2016	2:21 PM	105	105.1	105	105.02	6033
4/6/2016	2:22 PM	104.97	105.115	104.97	105.0364	5547
4/6/2016	2:23 PM	104.95	105.01	104.94	104.99	6125
4/6/2016	2:24 PM	104.8502	104.94	104.85	104.9	4425
4/6/2016	2:25 PM	104.75	104.8819	104.75	104.85	12200
4/6/2016	2:26 PM	104.74	104.83	104.74	104.8052	11200
4/6/2016	2:27 PM	104.55	104.7372	104.55	104.7278	16401
4/6/2016	2:28 PM	104.5955	104.6253	104.49	104.52	23064
4/6/2016	2:29 PM	104.68	104.8	104.64	104.64	23090
4/6/2016	2:30 PM	104.76	104.78	104.64	104.64	2480
4/6/2016	2:31 PM	104.69	104.75	104.6	104.64	16154
4/6/2016	2:32 PM	104.95	104.96	104.7301	104.74	11980
4/6/2016	2:33 PM	104.87	104.8835	104.8325	104.85	2700
4/6/2016	2:34 PM	104.78	104.87	104.78	104.87	3600
4/6/2016	2:35 PM	104.51	104.7891	104.51	104.78	15730
4/6/2016	2:36 PM	104.5494	104.59	104.453	104.55	11276
4/6/2016	2:37 PM	104.36	104.55	104.3294	104.53	23573
4/6/2016	2:38 PM	104.32	104.34	104.26	104.3173	2819
4/6/2016	2:39 PM	104.2922	104.32	104.2201	104.24	4641
4/6/2016	2:40 PM	104.41	104.4125	104.2999	104.3	50726
4/6/2016	2:41 PM	104.48	104.5	104.3979	104.3979	9087
4/6/2016	2:42 PM	104.66	104.66	104.4701	104.4701	5225
4/6/2016	2:43 PM	104.61	104.7	104.61	104.6441	3250
4/6/2016	2:44 PM	104.65	104.65	104.606	104.606	300
4/6/2016	2:45 PM	104.65	104.65	104.62	104.62	900
4/6/2016	2:46 PM	104.67	104.69	104.53	104.58	5100
4/6/2016	2:47 PM	104.59	104.67	104.59	104.65	1800
4/6/2016	2:48 PM	104.647	104.647	104.647	104.647	1000
4/6/2016	2:49 PM	104.71	104.73	104.62	104.62	1850
4/6/2016	2:50 PM	104.78	104.8	104.72	104.722	4900
4/6/2016	2:51 PM	104.97	104.99	104.795	104.795	19850
4/6/2016	2:52 PM	104.79	104.9699	104.79	104.96	9398
4/6/2016	2:53 PM	104.75	104.775	104.75	104.775	650
4/6/2016	2:54 PM	104.7243	104.78	104.677	104.78	2800
4/6/2016	2:55 PM	104.8	104.8	104.78	104.78	300
4/6/2016	2:56 PM	104.97	105.02	104.7946	104.7946	12757
4/6/2016	2:57 PM	105.0407	105.08	105.02	105.0473	9500
4/6/2016	2:58 PM	105.14	105.2	105.07	105.07	9872
4/6/2016	2:59 PM	105.17	105.24	105.17	105.24	1120
4/6/2016	3:00 PM	105.3	105.38	105.18	105.18	9026
4/6/2016	3:01 PM	105.3	105.3	105.1801	105.286	19654
4/6/2016	3:02 PM	105.33	105.4	105.3033	105.3148	13050
4/6/2016	3:03 PM	105.27	105.31	105.26	105.31	7600
4/6/2016	3:04 PM	105.41	105.41	105.28	105.3	2000
4/6/2016	3:05 PM	105.8296	105.96	105.42	105.42	69202
4/6/2016	3:06 PM	105.88	105.9	105.76	105.85	16570
4/6/2016	3:07 PM	105.89	105.91	105.858	105.87	5493
4/6/2016	3:08 PM	106.01	106.0599	105.8958	105.8958	31624
4/6/2016	3:09 PM	105.99	105.998	105.85	105.99	18395
4/6/2016	3:10 PM	105.9602	106.06	105.92	105.99	4290
4/6/2016	3:11 PM	105.9643	106.08	105.9293	105.98	6190
4/6/2016	3:12 PM	105.83	105.9892	105.82	105.96	32600
4/6/2016	3:13 PM	105.75	105.85	105.7171	105.85	23746
4/6/2016	3:14 PM	105.84	105.84	105.76	105.7601	2838
4/6/2016	3:15 PM	105.82	105.8607	105.75	105.8607	6600
4/6/2016	3:16 PM	105.8143	105.85	105.794	105.8216	3707
4/6/2016	3:17 PM	105.9068	106.02	105.8	105.8	24894
4/6/2016	3:18 PM	105.961	105.963	105.9192	105.96	6500
4/6/2016	3:19 PM	106.14	106.24	106.0186	106.0207	13522
4/6/2016	3:20 PM	106.2048	106.2048	106.12	106.16	5909
4/6/2016	3:21 PM	106.23	106.23	106.13	106.1839	3400
4/6/2016	3:22 PM	106.06	106.2101	106.02	106.2101	11223
4/6/2016	3:23 PM	105.9972	106.04	105.98	106.04	3600
4/6/2016	3:24 PM	106.01	106.05	106.01	106.05	1507
4/6/2016	3:25 PM	106	106.0508	106	106.04	3475
4/6/2016	3:26 PM	106.03	106.06	106.0022	106.02	5500
4/6/2016	3:27 PM	105.8408	106.04	105.8408	106.04	18672
4/6/2016	3:28 PM	105.892	105.91	105.82	105.83	9500
4/6/2016	3:29 PM	105.93	105.94	105.8922	105.9	2700
4/6/2016	3:30 PM	105.975	105.975	105.9	105.92	2231
4/6/2016	3:31 PM	106	106	105.91	105.91	3962
4/6/2016	3:32 PM	106.18	106.18	106.05	106.068	5250
4/6/2016	3:33 PM	106.11	106.18	106.11	106.14	9220
4/6/2016	3:34 PM	106.19	106.19	106.15	106.16	1811
4/6/2016	3:35 PM	106.1213	106.2	106.12	106.2	3120
4/6/2016	3:36 PM	106.19	106.25	106.05	106.0501	7608
4/6/2016	3:37 PM	106.06	106.19	106.02	106.19	2700
4/6/2016	3:38 PM	106.065	106.07	106.03	106.03	4550
4/6/2016	3:39 PM	105.93	106.08	105.93	106.08	1831
4/6/2016	3:40 PM	105.91	105.91	105.84	105.89	3700
4/6/2016	3:41 PM	106.02	106.02	105.86	105.86	13942
4/6/2016	3:42 PM	106.03	106.03	105.92	106.01	1850
4/6/2016	3:43 PM	105.96	105.97	105.91	105.94	1702
4/6/2016	3:44 PM	106.1	106.13	106.04	106.05	1616
4/6/2016	3:45 PM	106.16	106.17	106.06	106.06	3245
4/6/2016	3:46 PM	106.1	106.12	106.04	106.12	55813
4/6/2016	3:47 PM	106.13	106.13	106.04	106.04	3750
4/6/2016	3:48 PM	106.19	106.23	106.15	106.17	10921
4/6/2016	3:49 PM	106.1923	106.2091	106.14	106.1765	3970
4/6/2016	3:50 PM	106.3	106.3	106.18	106.2	9017
4/6/2016	3:51 PM	106.2401	106.34	106.2	106.31	11437
4/6/2016	3:52 PM	106.2299	106.34	106.2299	106.3	12148
4/6/2016	3:53 PM	106.3858	106.3858	106.2673	106.2673	8105
4/6/2016	3:54 PM	106.36	106.3997	106.31	106.36	11082
4/6/2016	3:55 PM	106.45	106.48	106.37	106.4	27233
4/6/2016	3:56 PM	106.49	106.49	106.41	106.45	8003
4/6/2016	3:57 PM	106.5401	106.58	106.48	106.49	47299
4/6/2016	3:58 PM	106.52	106.62	106.5	106.55	28965
4/6/2016	3:59 PM	106.59	106.6399	106.52	106.5533	20659
4/6/2016	4:00 PM	106.56	106.59	106.5	106.5609	27984
4/7/2016	9:31 AM	104.56	104.79	104.45	104.79	19257
4/7/2016	9:32 AM	104.65	104.7799	104.4848	104.5186	9541
4/7/2016	9:33 AM	104.9	104.97	104.6501	104.6501	70583
4/7/2016	9:34 AM	104.8	104.929	104.71	104.925	16035
4/7/2016	9:35 AM	104.88	105.0222	104.8549	104.8682	15712
4/7/2016	9:36 AM	104.98	105.03	104.8683	104.87	11770
4/7/2016	9:37 AM	105.03	105.1736	104.93	104.95	8466
4/7/2016	9:38 AM	104.99	105.12	104.99	105.04	15350
4/7/2016	9:39 AM	105.07	105.07	104.9163	104.9668	10500
4/7/2016	9:40 AM	105.17	105.26	105.03	105.11	11771
4/7/2016	9:41 AM	105.16	105.27	105.1	105.17	15395
4/7/2016	9:42 AM	104.9789	105.15	104.92	105.12	13010
4/7/2016	9:43 AM	105.18	105.18	105.02	105.02	10740
4/7/2016	9:44 AM	105.19	105.2	105.041	105.13	10500
4/7/2016	9:45 AM	105.08	105.21	105.08	105.17	10900
4/7/2016	9:46 AM	104.874	105.1	104.8614	105.08	15678
4/7/2016	9:47 AM	104.68	104.84	104.66	104.84	30684
4/7/2016	9:48 AM	104.35	104.7	104.3	104.7	38144
4/7/2016	9:49 AM	104.45	104.58	104.3585	104.39	69776
4/7/2016	9:50 AM	104.1	104.47	104.04	104.47	25118
4/7/2016	9:51 AM	104.11	104.32	104.09	104.092	9600
4/7/2016	9:52 AM	104.14	104.23	104.04	104.1599	12662
4/7/2016	9:53 AM	104.3	104.33	104.07	104.114	11556
4/7/2016	9:54 AM	104.31	104.31	104.2	104.2893	6350
4/7/2016	9:55 AM	104.26	104.31	104.12	104.28	22101
4/7/2016	9:56 AM	104.5	104.5	104.3	104.31	5711
4/7/2016	9:57 AM	104.45	104.63	104.45	104.58	10466
4/7/2016	9:58 AM	104.51	104.51	104.38	104.45	17178
4/7/2016	9:59 AM	104.45	104.6392	104.42	104.52	24575
4/7/2016	10:00 AM	104.5548	104.5548	104.34	104.37	8506
4/7/2016	10:01 AM	104.07	104.51	104.07	104.5	24737
4/7/2016	10:02 AM	104.51	104.52	104.15	104.15	23556
4/7/2016	10:03 AM	104.569	104.67	104.467	104.5287	26533
4/7/2016	10:04 AM	104.6956	104.74	104.39	104.529	10641
4/7/2016	10:05 AM	104.6	104.71	104.52	104.67	3253
4/7/2016	10:06 AM	104.6899	104.72	104.5799	104.66	6325
4/7/2016	10:07 AM	104.79	104.84	104.61	104.63	10767
4/7/2016	10:08 AM	104.99	105.05	104.7067	104.7067	16625
4/7/2016	10:09 AM	104.989	104.989	104.83	104.98	5000
4/7/2016	10:10 AM	104.7914	104.97	104.78	104.97	16448
4/7/2016	10:11 AM	104.49	104.796	104.44	104.76	20162
4/7/2016	10:12 AM	104.3775	104.53	104.3601	104.4965	10994
4/7/2016	10:13 AM	104.1544	104.4345	104.15	104.35	9165
4/7/2016	10:14 AM	104.19	104.3227	104.148	104.15	2580
4/7/2016	10:15 AM	103.8	104.26	103.8	104.23	35551
4/7/2016	10:16 AM	103.82	103.92	103.64	103.79	34365
4/7/2016	10:17 AM	103.5001	103.82	103.5	103.8	17477
4/7/2016	10:18 AM	103.58	103.6599	103.54	103.55	4162
4/7/2016	10:19 AM	103.48	103.5727	103.37	103.5727	17001
4/7/2016	10:20 AM	103.6	103.65	103.4901	103.53	12626
4/7/2016	10:21 AM	103.64	103.64	103.52	103.55	15008
4/7/2016	10:22 AM	103.63	103.72	103.6	103.65	9738
4/7/2016	10:23 AM	103.63	103.688	103.54	103.66	7150
4/7/2016	10:24 AM	103.56	103.668	103.55	103.668	8053
4/7/2016	10:25 AM	103.67	103.67	103.473	103.5561	18353
4/7/2016	10:26 AM	103.64	103.72	103.6289	103.65	17650
4/7/2016	10:27 AM	103.59	103.61	103.5	103.61	7218
4/7/2016	10:28 AM	103.4241	103.62	103.35	103.62	17750
4/7/2016	10:29 AM	103.46	103.47	103.39	103.4	6615
4/7/2016	10:30 AM	103.2356	103.37	103.2	103.37	64544
4/7/2016	10:31 AM	103.2089	103.27	103.06	103.185	26373
4/7/2016	10:32 AM	103.42	103.42	103.24	103.2498	75747
4/7/2016	10:33 AM	103.44	103.459	103.34	103.4005	8265
4/7/2016	10:34 AM	103.43	103.4381	103.35	103.43	2777
4/7/2016	10:35 AM	103.38	103.38	103.3257	103.37	3152
4/7/2016	10:36 AM	103.42	103.44	103.25	103.31	10717
4/7/2016	10:37 AM	103.4685	103.5855	103.4685	103.47	15371
4/7/2016	10:38 AM	103.33	103.42	103.2	103.42	6010
4/7/2016	10:39 AM	103.37	103.37	103.25	103.305	9784
4/7/2016	10:40 AM	103.38	103.46	103.35	103.39	14207
4/7/2016	10:41 AM	103.18	103.33	103.13	103.33	17815
4/7/2016	10:42 AM	103.1	103.23	103.0831	103.18	6491
4/7/2016	10:43 AM	103.048	103.13	102.9688	103.08	33041
4/7/2016	10:44 AM	103.0899	103.12	103	103	10408
4/7/2016	10:45 AM	103.02	103.12	103	103.04	1600
4/7/2016	10:46 AM	103.13	103.14	102.86	103	11601
4/7/2016	10:47 AM	103.365	103.44	103.14	103.16	15544
4/7/2016	10:48 AM	103.42	103.4399	103.37	103.3789	6700
4/7/2016	10:49 AM	103.24	103.46	103.2	103.46	24254
4/7/2016	10:50 AM	103.32	103.3324	103.27	103.27	6853
4/7/2016	10:51 AM	103.183	103.3248	103.183	103.3248	3535
4/7/2016	10:52 AM	103.13	103.25	103.12	103.25	5834
4/7/2016	10:53 AM	103.02	103.11	102.99	103.11	13000
4/7/2016	10:54 AM	103.07	103.1618	103.07	103.14	8200
4/7/2016	10:55 AM	103.12	103.12	103	103.06	4900
4/7/2016	10:56 AM	102.82	103.13	102.82	103.13	31408
4/7/2016	10:57 AM	102.894	102.93	102.74	102.802	12712
4/7/2016	10:58 AM	102.76	102.9699	102.76	102.9699	6000
4/7/2016	10:59 AM	102.78	102.8287	102.73	102.75	15742
4/7/2016	11:00 AM	102.86	102.86	102.77	102.7735	5020
4/7/2016	11:01 AM	102.77	102.899	102.77	102.8487	3859
4/7/2016	11:02 AM	102.604	102.78	102.57	102.752	8919
4/7/2016	11:03 AM	102.529	102.57	102.43	102.56	7859
4/7/2016	11:04 AM	102.53	102.568	102.41	102.5	8630
4/7/2016	11:05 AM	102.456	102.51	102.39	102.45	9518
4/7/2016	11:06 AM	102.37	102.43	102.3588	102.41	5675
4/7/2016	11:07 AM	102.28	102.36	102.2683	102.35	9815
4/7/2016	11:08 AM	102.1401	102.27	102.1401	102.27	8336
4/7/2016	11:09 AM	102.14	102.17	102.0704	102.13	10679
4/7/2016	11:10 AM	102.15	102.18	102.0735	102.18	5891
4/7/2016	11:11 AM	102.3	102.31	102.1287	102.1287	7701
4/7/2016	11:12 AM	102.25	102.33	102.25	102.28	8150
4/7/2016	11:13 AM	102.3	102.3	102.2101	102.248	4975
4/7/2016	11:14 AM	102.4071	102.4592	102.3297	102.3297	60354
4/7/2016	11:15 AM	102.5799	102.5799	102.4366	102.4366	63861
4/7/2016	11:16 AM	102.51	102.5499	102.471	102.54	5852
4/7/2016	11:17 AM	102.634	102.648	102.45	102.45	18000
4/7/2016	11:18 AM	102.7	102.75	102.56	102.6	14355
4/7/2016	11:19 AM	102.56	102.699	102.56	102.676	12764
4/7/2016	11:20 AM	102.57	102.64	102.5552	102.5552	1879
4/7/2016	11:21 AM	102.36	102.4901	102.34	102.4901	17409
4/7/2016	11:22 AM	102.166	102.3499	102.132	102.34	5100
4/7/2016	11:23 AM	102.159	102.24	102.15	102.22	10563
4/7/2016	11:24 AM	102.314	102.328	102.06	102.12	16193
4/7/2016	11:25 AM	102.3599	102.39	102.32	102.3599	9311
4/7/2016	11:26 AM	102.1	102.29	102.1	102.29	7223
4/7/2016	11:27 AM	102.25	102.2789	102.11	102.11	2470
4/7/2016	11:28 AM	102.45	102.4699	102.2429	102.26	6328
4/7/2016	11:29 AM	102.48	102.5789	102.42	102.4535	10636
4/7/2016	11:30 AM	102.638	102.659	102.49	102.49	23009
4/7/2016	11:31 AM	102.7944	102.806	102.6216	102.6329	14111
4/7/2016	11:32 AM	102.8899	102.89	102.7797	102.809	19849
4/7/2016	11:33 AM	102.829	102.9499	102.82	102.8899	21725
4/7/2016	11:34 AM	102.9	102.91	102.8299	102.8299	3100
4/7/2016	11:35 AM	102.93	102.978	102.84	102.8951	25950
4/7/2016	11:36 AM	103.15	103.15	102.98	102.98	19562
4/7/2016	11:37 AM	103.09	103.1899	103.041	103.1487	16506
4/7/2016	11:38 AM	103.1204	103.21	103.09	103.09	14705
4/7/2016	11:39 AM	103.1	103.16	103.1	103.1473	17164
4/7/2016	11:40 AM	103.02	103.08	102.99	103.07	17207
4/7/2016	11:41 AM	102.94	103	102.9	103	14437
4/7/2016	11:42 AM	102.97	102.99	102.82	102.9142	15188
4/7/2016	11:43 AM	103.11	103.11	102.86	102.9	7740
4/7/2016	11:44 AM	103.16	103.27	103.09	103.09	32962
4/7/2016	11:45 AM	103.04	103.18	103.04	103.14	2750
4/7/2016	11:46 AM	103.06	103.14	103	103.09	7370
4/7/2016	11:47 AM	103.1548	103.16	103.067	103.067	8187
4/7/2016	11:48 AM	103.1822	103.23	103.15	103.15	4800
4/7/2016	11:49 AM	103.15	103.2	103.103	103.1801	12200
4/7/2016	11:50 AM	103.2	103.22	103.14	103.14	11655
4/7/2016	11:51 AM	103.2	103.24	103.1	103.2003	9537
4/7/2016	11:52 AM	103.1367	103.1686	103.1	103.1686	830
4/7/2016	11:53 AM	103.07	103.09	103.03	103.03	4400
4/7/2016	11:54 AM	103	103.05	102.902	103.05	7200
4/7/2016	11:55 AM	102.97	103.0099	102.957	103.0099	2100
4/7/2016	11:56 AM	103.04	103.04	102.91	102.94	2500
4/7/2016	11:57 AM	102.82	102.93	102.82	102.93	15157
4/7/2016	11:58 AM	102.802	102.88	102.78	102.83	9100
4/7/2016	11:59 AM	102.76	102.88	102.73	102.88	11864
4/7/2016	12:00 PM	102.848	102.88	102.79	102.79	5327
4/7/2016	12:01 PM	102.83	102.91	102.83	102.8694	6084
4/7/2016	12:02 PM	102.84	102.87	102.84	102.87	1550
4/7/2016	12:03 PM	102.85	102.88	102.8	102.87	5400
4/7/2016	12:04 PM	102.7106	102.77	102.61	102.77	13026
4/7/2016	12:05 PM	102.63	102.68	102.613	102.68	3840
4/7/2016	12:06 PM	102.62	102.68	102.5906	102.6299	8722
4/7/2016	12:07 PM	102.6365	102.69	102.6365	102.69	3459
4/7/2016	12:08 PM	102.73	102.75	102.65	102.67	2600
4/7/2016	12:10 PM	102.89	102.96	102.828	102.828	13895
4/7/2016	12:11 PM	102.9	102.9	102.87	102.87	5274
4/7/2016	12:12 PM	102.91	102.939	102.9	102.9	2129
4/7/2016	12:13 PM	102.89	102.94	102.87	102.91	5291
4/7/2016	12:14 PM	102.96	102.978	102.9495	102.9495	7700
4/7/2016	12:15 PM	102.9	102.97	102.9	102.97	5603
4/7/2016	12:16 PM	102.84	102.9152	102.8	102.9021	10493
4/7/2016	12:17 PM	102.68	102.78	102.64	102.78	4500
4/7/2016	12:18 PM	102.68	102.72	102.6604	102.6604	3000
4/7/2016	12:19 PM	102.49	102.69	102.41	102.69	19012
4/7/2016	12:20 PM	102.39	102.41	102.28	102.41	14697
4/7/2016	12:21 PM	102.4177	102.42	102.35	102.35	2100
4/7/2016	12:22 PM	102.39	102.4604	102.39	102.4151	1800
4/7/2016	12:23 PM	102.54	102.54	102.414	102.45	6406
4/7/2016	12:24 PM	102.52	102.57	102.52	102.53	5100
4/7/2016	12:25 PM	102.52	102.5567	102.4927	102.5567	630
4/7/2016	12:26 PM	102.31	102.44	102.253	102.43	9106
4/7/2016	12:27 PM	102.52	102.52	102.45	102.45	600
4/7/2016	12:28 PM	102.6	102.6	102.5436	102.58	1900
4/7/2016	12:29 PM	102.6187	102.6187	102.613	102.613	360
4/7/2016	12:30 PM	102.65	102.7	102.65	102.65	3270
4/7/2016	12:31 PM	102.58	102.64	102.58	102.63	2100
4/7/2016	12:32 PM	102.64	102.69	102.62	102.64	2162
4/7/2016	12:33 PM	102.5929	102.69	102.5	102.62	8439
4/7/2016	12:34 PM	102.5001	102.64	102.5001	102.56	7237
4/7/2016	12:35 PM	102.23	102.4859	102.23	102.4859	4534
4/7/2016	12:36 PM	102.35	102.35	102.29	102.29	1600
4/7/2016	12:37 PM	102.25	102.3	102.25	102.3	611
4/7/2016	12:38 PM	102.34	102.36	102.2	102.28	6795
4/7/2016	12:39 PM	102.4702	102.5	102.41	102.47	3537
4/7/2016	12:40 PM	102.61	102.67	102.4693	102.4693	5374
4/7/2016	12:41 PM	102.6	102.66	102.59	102.62	3300
4/7/2016	12:42 PM	102.6	102.65	102.54	102.611	4504
4/7/2016	12:43 PM	102.6899	102.6899	102.6899	102.6899	200
4/7/2016	12:44 PM	102.5135	102.578	102.48	102.578	6350
4/7/2016	12:45 PM	102.435	102.47	102.4	102.45	3264
4/7/2016	12:46 PM	102.37	102.37	102.3	102.3648	10100
4/7/2016	12:47 PM	102.52	102.52	102.45	102.45	800
4/7/2016	12:48 PM	102.54	102.62	102.51	102.51	4375
4/7/2016	12:49 PM	102.54	102.54	102.54	102.54	1000
4/7/2016	12:50 PM	102.68	102.68	102.5	102.56	4900
4/7/2016	12:51 PM	102.61	102.69	102.55	102.69	1500
4/7/2016	12:52 PM	102.5703	102.64	102.5703	102.58	2200
4/7/2016	12:53 PM	102.56	102.586	102.56	102.5852	858
4/7/2016	12:54 PM	102.55	102.6	102.55	102.55	2800
4/7/2016	12:55 PM	102.58	102.58	102.5761	102.5761	425
4/7/2016	12:56 PM	102.572	102.572	102.52	102.54	1800
4/7/2016	12:57 PM	102.787	102.787	102.56	102.56	3239
4/7/2016	12:58 PM	102.87	102.88	102.75	102.78	6048
4/7/2016	12:59 PM	102.9329	102.98	102.8901	102.91	16652
4/7/2016	1:00 PM	102.86	102.9199	102.86	102.91	7029
4/7/2016	1:01 PM	102.87	102.87	102.76	102.82	1700
4/7/2016	1:02 PM	102.986	103	102.888	102.888	7704
4/7/2016	1:03 PM	102.94	103.06	102.94	103	7680
4/7/2016	1:04 PM	102.965	102.9786	102.887	102.887	1340
4/7/2016	1:05 PM	102.92	102.92	102.92	102.92	100
4/7/2016	1:06 PM	103.043	103.043	102.87	102.87	4112
4/7/2016	1:07 PM	103.01	103.07	103.01	103.06	14350
4/7/2016	1:08 PM	103.17	103.2	103.03	103.05	12340
4/7/2016	1:09 PM	103.1492	103.2	103.12	103.199	12400
4/7/2016	1:10 PM	103.2116	103.23	103.17	103.23	9300
4/7/2016	1:11 PM	103.16	103.2192	103.16	103.2	10862
4/7/2016	1:12 PM	103.33	103.33	103.11	103.13	5012
4/7/2016	1:13 PM	103.382	103.4	103.24	103.328	5500
4/7/2016	1:14 PM	103.43	103.48	103.3986	103.3986	8456
4/7/2016	1:15 PM	103.4464	103.4464	103.3801	103.4229	15090
4/7/2016	1:16 PM	103.5	103.53	103.4755	103.4759	17877
4/7/2016	1:17 PM	103.4	103.4505	103.39	103.45	11100
4/7/2016	1:18 PM	103.35	103.45	103.34	103.3913	7995
4/7/2016	1:19 PM	103.2801	103.3499	103.25	103.3499	19283
4/7/2016	1:20 PM	103.2001	103.24	103.2	103.231	4650
4/7/2016	1:21 PM	103.28	103.3	103.26	103.3	5020
4/7/2016	1:22 PM	103.32	103.3365	103.32	103.3365	700
4/7/2016	1:23 PM	103.34	103.39	103.34	103.36	2800
4/7/2016	1:24 PM	103.2836	103.4099	103.2836	103.4099	7400
4/7/2016	1:25 PM	103.4	103.4	103.2701	103.2701	3024
4/7/2016	1:26 PM	103.34	103.36	103.33	103.36	1600
4/7/2016	1:27 PM	103.29	103.33	103.27	103.33	6695
4/7/2016	1:28 PM	103.2001	103.31	103.2001	103.31	7000
4/7/2016	1:29 PM	103.1771	103.18	103.1301	103.18	10573
4/7/2016	1:30 PM	103.162	103.206	103.162	103.206	800
4/7/2016	1:31 PM	103.27	103.28	103.17	103.18	6262
4/7/2016	1:32 PM	103.28	103.34	103.28	103.34	2500
4/7/2016	1:33 PM	102.93	103.24	102.89	103.23	17639
4/7/2016	1:34 PM	102.925	102.98	102.925	102.97	5100
4/7/2016	1:35 PM	102.8	102.962	102.8	102.94	6950
4/7/2016	1:36 PM	102.8099	102.81	102.8	102.8	4800
4/7/2016	1:37 PM	102.845	102.86	102.777	102.777	5615
4/7/2016	1:38 PM	102.7601	102.82	102.7501	102.82	5100
4/7/2016	1:39 PM	102.83	102.88	102.681	102.71	4550
4/7/2016	1:40 PM	102.908	102.91	102.89	102.9	1400
4/7/2016	1:41 PM	102.91	102.94	102.91	102.93	5308
4/7/2016	1:42 PM	102.88	102.98	102.88	102.98	1000
4/7/2016	1:43 PM	102.98	102.99	102.92	102.92	2515
4/7/2016	1:44 PM	103.04	103.0488	102.9801	102.9801	2165
4/7/2016	1:45 PM	102.98	103	102.98	103	684
4/7/2016	1:46 PM	102.86	102.91	102.85	102.91	4337
4/7/2016	1:47 PM	102.59	102.8	102.5401	102.8	20462
4/7/2016	1:48 PM	102.509	102.61	102.48	102.5704	13633
4/7/2016	1:49 PM	102.34	102.47	102.3	102.47	21496
4/7/2016	1:50 PM	102.3199	102.4	102.22	102.3399	21012
4/7/2016	1:51 PM	102.23	102.3	102.22	102.28	22634
4/7/2016	1:52 PM	102.208	102.22	102.17	102.2015	10350
4/7/2016	1:53 PM	102.14	102.24	102.07	102.17	15959
4/7/2016	1:54 PM	101.89	102.1	101.86	102.091	52814
4/7/2016	1:55 PM	101.82	101.87	101.77	101.84	44662
4/7/2016	1:56 PM	101.8	101.83	101.74	101.82	27760
4/7/2016	1:57 PM	101.9	101.93	101.79	101.84	56617
4/7/2016	1:58 PM	101.9133	101.9133	101.795	101.86	18845
4/7/2016	1:59 PM	101.81	101.9599	101.81	101.9133	26584
4/7/2016	2:00 PM	101.85	101.89	101.791	101.791	9003
4/7/2016	2:01 PM	101.64	101.835	101.6101	101.8133	41749
4/7/2016	2:02 PM	101.5341	101.72	101.46	101.64	49062
4/7/2016	2:03 PM	101.648	101.66	101.52	101.521	59747
4/7/2016	2:04 PM	101.5599	101.68	101.5556	101.6476	57710
4/7/2016	2:05 PM	101.4952	101.574	101.46	101.572	57006
4/7/2016	2:06 PM	101.5	101.59	101.4599	101.47	9869
4/7/2016	2:07 PM	101.55	101.55	101.4	101.51	4450
4/7/2016	2:08 PM	101.39	101.4886	101.37	101.4886	21933
4/7/2016	2:09 PM	101.28	101.46	101.27	101.37	30604
4/7/2016	2:10 PM	101.23	101.3821	101.16	101.28	19173
4/7/2016	2:11 PM	101.341	101.36	101.12	101.2101	29307
4/7/2016	2:12 PM	101.42	101.43	101.3	101.37	15100
4/7/2016	2:13 PM	101.348	101.44	101.31	101.4101	10885
4/7/2016	2:14 PM	101.3977	101.42	101.379	101.41	7510
4/7/2016	2:15 PM	101.3442	101.41	101.33	101.3829	10400
4/7/2016	2:16 PM	101.288	101.3265	101.15	101.3224	16917
4/7/2016	2:17 PM	101.1	101.26	101.062	101.26	14362
4/7/2016	2:18 PM	101.19	101.22	101.14	101.17	8300
4/7/2016	2:19 PM	101.06	101.22	101.06	101.22	8462
4/7/2016	2:20 PM	100.96	101.11	100.93	101.05	44343
4/7/2016	2:21 PM	101.0001	101.08	100.92	100.96	18032
4/7/2016	2:22 PM	101.0601	101.09	100.9904	100.9904	10980
4/7/2016	2:23 PM	101.0499	101.08	101	101.08	11410
4/7/2016	2:24 PM	101.1399	101.16	101.0602	101.0602	14551
4/7/2016	2:25 PM	101.12	101.1425	101.0901	101.0901	4008
4/7/2016	2:26 PM	101.113	101.113	101.07	101.11	2900
4/7/2016	2:27 PM	101.07	101.1599	101.05	101.1	5067
4/7/2016	2:28 PM	101.05	101.086	100.93	101.086	17593
4/7/2016	2:29 PM	101.35	101.35	101.07	101.07	22319
4/7/2016	2:30 PM	101.3048	101.3677	101.3	101.3677	14160
4/7/2016	2:31 PM	101.3821	101.39	101.33	101.3313	15346
4/7/2016	2:32 PM	101.37	101.4699	101.37	101.38	15598
4/7/2016	2:33 PM	101.37	101.39	101.28	101.3	8784
4/7/2016	2:34 PM	101.38	101.4	101.33	101.37	11351
4/7/2016	2:35 PM	101.4967	101.51	101.35	101.39	13061
4/7/2016	2:36 PM	101.46	101.49	101.42	101.48	11795
4/7/2016	2:37 PM	101.47	101.52	101.45	101.52	1865
4/7/2016	2:38 PM	101.5968	101.6	101.503	101.503	9503
4/7/2016	2:39 PM	101.6499	101.65	101.48	101.57	12826
4/7/2016	2:40 PM	101.61	101.61	101.562	101.61	3570
4/7/2016	2:41 PM	101.41	101.61	101.4	101.6	5240
4/7/2016	2:42 PM	101.21	101.37	101.16	101.37	36405
4/7/2016	2:43 PM	101.08	101.22	101.0505	101.21	15878
4/7/2016	2:44 PM	101.18	101.21	101.05	101.079	28153
4/7/2016	2:45 PM	101.1501	101.21	101.1215	101.1215	6085
4/7/2016	2:46 PM	100.98	101.14	100.971	101.14	16944
4/7/2016	2:47 PM	101.0344	101.0999	101.02	101.02	1850
4/7/2016	2:48 PM	100.93	101.02	100.8	101.02	61096
4/7/2016	2:49 PM	100.85	101.01	100.85	100.96	9350
4/7/2016	2:50 PM	100.93	100.94	100.85	100.85	10465
4/7/2016	2:51 PM	100.9145	101.06	100.91	100.91	17729
4/7/2016	2:52 PM	100.89	100.923	100.83	100.9164	7850
4/7/2016	2:53 PM	100.8	100.87	100.7	100.863	10614
4/7/2016	2:54 PM	100.89	100.94	100.775	100.775	9553
4/7/2016	2:55 PM	101.0615	101.0689	100.97	100.97	7828
4/7/2016	2:56 PM	101.1492	101.16	101.05	101.0699	9460
4/7/2016	2:57 PM	101.09	101.1189	101.05	101.1189	5219
4/7/2016	2:58 PM	100.92	101.07	100.86	101.07	8095
4/7/2016	2:59 PM	100.8	100.892	100.8	100.892	2827
4/7/2016	3:00 PM	100.83	100.84	100.79	100.8	6127
4/7/2016	3:01 PM	100.69	100.78	100.63	100.78	20469
4/7/2016	3:02 PM	100.8842	100.9399	100.72	100.72	6448
4/7/2016	3:03 PM	100.75	100.9	100.74	100.8799	7940
4/7/2016	3:04 PM	101	101	100.8097	100.8097	16167
4/7/2016	3:05 PM	100.925	100.998	100.85	100.99	5061
4/7/2016	3:06 PM	101.298	101.298	101	101	23394
4/7/2016	3:07 PM	101.46	101.56	101.3	101.31	42732
4/7/2016	3:08 PM	101.4	101.4999	101.33	101.49	19449
4/7/2016	3:09 PM	101.41	101.47	101.41	101.4167	7243
4/7/2016	3:10 PM	101.61	101.6376	101.49	101.49	10406
4/7/2016	3:11 PM	101.6748	101.6999	101.59	101.59	8530
4/7/2016	3:12 PM	101.7	101.78	101.6301	101.67	10550
4/7/2016	3:13 PM	101.66	101.74	101.59	101.68	7697
4/7/2016	3:14 PM	101.56	101.73	101.51	101.66	3031
4/7/2016	3:15 PM	101.74	101.83	101.63	101.64	10810
4/7/2016	3:16 PM	101.66	101.71	101.58	101.71	4105
4/7/2016	3:17 PM	101.58	101.66	101.56	101.63	6305
4/7/2016	3:18 PM	101.43	101.59	101.4	101.55	15029
4/7/2016	3:19 PM	101.2	101.4335	101.18	101.43	5680
4/7/2016	3:20 PM	101.2478	101.25	101.16	101.21	6725
4/7/2016	3:21 PM	101.292	101.292	101.22	101.2356	11228
4/7/2016	3:22 PM	101.45	101.48	101.26	101.3	7149
4/7/2016	3:23 PM	101.42	101.46	101.35	101.46	2500
4/7/2016	3:24 PM	101.63	101.63	101.44	101.452	22835
4/7/2016	3:25 PM	101.64	101.66	101.57	101.617	8700
4/7/2016	3:26 PM	101.6836	101.75	101.67	101.7	8704
4/7/2016	3:27 PM	101.43	101.67	101.43	101.67	14674
4/7/2016	3:28 PM	101.49	101.52	101.4584	101.46	1873
4/7/2016	3:29 PM	101.71	101.71	101.54	101.54	6507
4/7/2016	3:30 PM	101.63	101.66	101.59	101.66	3700
4/7/2016	3:31 PM	101.8	101.88	101.68	101.68	25116
4/7/2016	3:32 PM	101.64	101.83	101.62	101.83	6625
4/7/2016	3:33 PM	101.79	101.8	101.46	101.59	10084
4/7/2016	3:34 PM	101.94	101.95	101.77	101.8	12280
4/7/2016	3:35 PM	101.87	102	101.87	101.98	14433
4/7/2016	3:36 PM	101.83	101.9	101.77	101.87	7139
4/7/2016	3:37 PM	101.62	101.845	101.62	101.845	5800
4/7/2016	3:38 PM	101.42	101.66	101.38	101.65	10813
4/7/2016	3:39 PM	101.43	101.48	101.3264	101.43	6550
4/7/2016	3:40 PM	101.43	101.43	101.29	101.39	4100
4/7/2016	3:41 PM	101.325	101.48	101.32	101.41	17885
4/7/2016	3:42 PM	101.42	101.47	101.31	101.31	5226
4/7/2016	3:43 PM	101.522	101.5574	101.38	101.4001	4733
4/7/2016	3:44 PM	101.504	101.63	101.39	101.47	3798
4/7/2016	3:45 PM	101.48	101.58	101.37	101.54	10928
4/7/2016	3:46 PM	101.7128	101.7128	101.5	101.568	11208
4/7/2016	3:47 PM	101.88	101.88	101.7237	101.73	18564
4/7/2016	3:48 PM	101.73	101.87	101.73	101.86	4475
4/7/2016	3:49 PM	101.86	101.87	101.7575	101.7575	5398
4/7/2016	3:50 PM	101.8	101.88	101.8	101.83	7363
4/7/2016	3:51 PM	101.57	101.82	101.53	101.82	15848
4/7/2016	3:52 PM	101.3736	101.5	101.35	101.5	10576
4/7/2016	3:53 PM	101.5847	101.6	101.37	101.37	9645
4/7/2016	3:54 PM	101.58	101.7199	101.5	101.6	9568
4/7/2016	3:55 PM	101.75	101.75	101.5454	101.6	15448
4/7/2016	3:56 PM	101.71	101.91	101.71	101.77	22285
4/7/2016	3:57 PM	101.49	101.7	101.47	101.7	16829
4/7/2016	3:58 PM	101.58	101.61	101.4201	101.5	22403
4/7/2016	3:59 PM	101.699	101.7	101.54	101.58	33949
4/7/2016	4:00 PM	101.96	101.96	101.7	101.7	69912
4/8/2016	9:31 AM	103.7988	103.94	103.7501	103.847	9639
4/8/2016	9:32 AM	103.5799	103.8055	103.4201	103.8055	17196
4/8/2016	9:33 AM	103.5652	103.66	103.498	103.505	22771
4/8/2016	9:34 AM	103.69	103.736	103.59	103.655	10566
4/8/2016	9:35 AM	103.5	103.6999	103.5	103.69	12327
4/8/2016	9:36 AM	103.52	103.6572	103.5	103.5098	21373
4/8/2016	9:37 AM	103.62	103.63	103.46	103.5192	11599
4/8/2016	9:38 AM	103.3694	103.51	103.28	103.5	15938
4/8/2016	9:39 AM	103.43	103.5	103.36	103.36	5580
4/8/2016	9:40 AM	103.541	103.56	103.406	103.432	6962
4/8/2016	9:41 AM	103.67	103.78	103.55	103.55	23010
4/8/2016	9:42 AM	103.6909	103.8	103.655	103.6864	23463
4/8/2016	9:43 AM	103.3156	103.69	103.3	103.6689	40550
4/8/2016	9:44 AM	103.57	103.6	103.37	103.37	4366
4/8/2016	9:45 AM	103.67	103.68	103.5	103.63	17797
4/8/2016	9:46 AM	103.67	103.76	103.638	103.74	7551
4/8/2016	9:47 AM	103.19	103.695	103.19	103.67	15827
4/8/2016	9:48 AM	103.26	103.3	103.2	103.2379	20401
4/8/2016	9:49 AM	103.04	103.38	102.95	103.29	37304
4/8/2016	9:50 AM	103.32	103.32	102.89	103.0078	32843
4/8/2016	9:51 AM	103.3746	103.464	103.24	103.318	25438
4/8/2016	9:52 AM	103.4368	103.52	103.3614	103.37	4950
4/8/2016	9:53 AM	103.53	103.6599	103.448	103.46	20742
4/8/2016	9:54 AM	103.3	103.52	103.29	103.49	16666
4/8/2016	9:55 AM	103.44	103.44	103.22	103.24	10700
4/8/2016	9:56 AM	103.3801	103.44	103.3	103.3	2749
4/8/2016	9:57 AM	103.48	103.5	103.39	103.4385	10914
4/8/2016	9:58 AM	103.622	103.622	103.47	103.49	5351
4/8/2016	9:59 AM	103.84	103.979	103.61	103.637	15704
4/8/2016	10:00 AM	104.05	104.12	103.86	103.8683	36931
4/8/2016	10:01 AM	104.165	104.25	104.0801	104.1364	13876
4/8/2016	10:02 AM	103.96	104.14	103.96	104.14	8215
4/8/2016	10:03 AM	103.89	104	103.87	103.98	4430
4/8/2016	10:04 AM	103.9933	104.05	103.89	103.9	2856
4/8/2016	10:05 AM	104.24	104.32	104.06	104.06	24234
4/8/2016	10:06 AM	104.37	104.38	104.2	104.2204	6758
4/8/2016	10:07 AM	104.18	104.3474	104.18	104.3474	5972
4/8/2016	10:08 AM	104.2	104.24	104.1645	104.24	3844
4/8/2016	10:09 AM	104.16	104.26	104.1535	104.26	3640
4/8/2016	10:10 AM	104.43	104.43	104.14	104.14	12127
4/8/2016	10:11 AM	104.13	104.45	104.13	104.45	24764
4/8/2016	10:12 AM	104.2	104.2	104.07	104.08	3018
4/8/2016	10:13 AM	104.23	104.24	104.2	104.22	4959
4/8/2016	10:14 AM	104.2048	104.27	104.198	104.2586	1790
4/8/2016	10:15 AM	104.3	104.3006	104.2099	104.23	7146
4/8/2016	10:16 AM	104.44	104.499	104.34	104.34	25666
4/8/2016	10:17 AM	104.5111	104.52	104.38	104.38	2797
4/8/2016	10:18 AM	104.51	104.527	104.49	104.527	3448
4/8/2016	10:19 AM	104.52	104.5242	104.4601	104.5242	4043
4/8/2016	10:20 AM	104.45	104.53	104.4	104.53	4520
4/8/2016	10:21 AM	104.3201	104.4999	104.3201	104.47	3271
4/8/2016	10:22 AM	104.32	104.36	104.28	104.36	6556
4/8/2016	10:23 AM	104.05	104.32	103.97	104.32	21434
4/8/2016	10:24 AM	104.0301	104.05	103.98	104	3350
4/8/2016	10:25 AM	104.03	104.04	104.0065	104.02	2800
4/8/2016	10:26 AM	103.9353	103.938	103.87	103.9201	8960
4/8/2016	10:27 AM	104.01	104.01	103.92	103.92	6198
4/8/2016	10:28 AM	103.7345	103.99	103.7345	103.96	5300
4/8/2016	10:29 AM	103.7896	103.84	103.7	103.8	13332
4/8/2016	10:30 AM	103.88	103.93	103.81	103.81	12170
4/8/2016	10:31 AM	103.86	103.9768	103.83	103.91	13823
4/8/2016	10:32 AM	103.8	103.8737	103.76	103.8695	2926
4/8/2016	10:33 AM	103.7774	103.78	103.7774	103.78	1300
4/8/2016	10:34 AM	103.57	103.8	103.5	103.78	9941
4/8/2016	10:35 AM	103.615	103.63	103.5163	103.544	14265
4/8/2016	10:36 AM	103.59	103.65	103.545	103.58	7460
4/8/2016	10:37 AM	103.776	103.776	103.6	103.62	8070
4/8/2016	10:38 AM	103.805	103.84	103.75	103.75	9224
4/8/2016	10:39 AM	103.81	103.91	103.81	103.9	1823
4/8/2016	10:40 AM	103.592	103.85	103.592	103.84	8278
4/8/2016	10:41 AM	103.85	103.85	103.61	103.64	3900
4/8/2016	10:42 AM	103.72	103.9	103.72	103.85	1358
4/8/2016	10:43 AM	103.67	103.78	103.64	103.751	8230
4/8/2016	10:44 AM	103.7	103.73	103.6701	103.68	1753
4/8/2016	10:45 AM	103.622	103.7	103.59	103.69	5193
4/8/2016	10:46 AM	103.7	103.72	103.67	103.68	1800
4/8/2016	10:47 AM	103.69	103.74	103.69	103.706	1750
4/8/2016	10:48 AM	103.66	103.66	103.51	103.551	7405
4/8/2016	10:49 AM	103.73	103.73	103.61	103.633	6340
4/8/2016	10:50 AM	103.62	103.71	103.62	103.71	3300
4/8/2016	10:51 AM	103.67	103.67	103.67	103.67	200
4/8/2016	10:52 AM	103.3801	103.65	103.38	103.65	7135
4/8/2016	10:53 AM	103.32	103.39	103.32	103.3861	21340
4/8/2016	10:54 AM	103.18	103.31	103.15	103.3	17062
4/8/2016	10:55 AM	103.05	103.22	103.0043	103.1811	15678
4/8/2016	10:56 AM	103.02	103.0699	102.92	103.0237	21492
4/8/2016	10:57 AM	102.99	103.0202	102.983	103.01	2630
4/8/2016	10:58 AM	103.04	103.0886	102.945	102.955	8874
4/8/2016	10:59 AM	102.9501	103.046	102.9501	103.02	7021
4/8/2016	11:00 AM	102.91	102.9899	102.87	102.95	5920
4/8/2016	11:01 AM	102.95	102.99	102.91	102.93	10550
4/8/2016	11:02 AM	103.05	103.156	102.96	102.96	6830
4/8/2016	11:03 AM	103.0699	103.0699	102.995	103.0037	4360
4/8/2016	11:04 AM	103.13	103.16	103.08	103.11	7100
4/8/2016	11:05 AM	103.165	103.165	103.097	103.1499	5550
4/8/2016	11:06 AM	103.19	103.22	103.1837	103.2	1835
4/8/2016	11:07 AM	103.28	103.29	103.22	103.22	3600
4/8/2016	11:08 AM	103.3282	103.37	103.2999	103.2999	7300
4/8/2016	11:09 AM	103.378	103.466	103.378	103.44	7916
4/8/2016	11:10 AM	103.33	103.41	103.33	103.41	2350
4/8/2016	11:11 AM	103.45	103.468	103.3235	103.34	3150
4/8/2016	11:12 AM	103.2781	103.48	103.2781	103.48	4811
4/8/2016	11:13 AM	103	103.18	102.99	103.18	10460
4/8/2016	11:14 AM	102.903	103.01	102.85	103	12446
4/8/2016	11:15 AM	102.78	102.947	102.78	102.93	18192
4/8/2016	11:16 AM	102.83	102.8501	102.75	102.8501	6051
4/8/2016	11:17 AM	102.8099	102.88	102.78	102.86	3065
4/8/2016	11:18 AM	102.81	102.88	102.804	102.804	3600
4/8/2016	11:19 AM	102.908	102.908	102.68	102.8	32525
4/8/2016	11:20 AM	102.81	102.87	102.71	102.8699	7377
4/8/2016	11:21 AM	102.94	102.94	102.813	102.813	8824
4/8/2016	11:22 AM	102.8982	102.947	102.89	102.9254	23092
4/8/2016	11:23 AM	102.9134	102.96	102.9	102.92	4135
4/8/2016	11:24 AM	102.78	102.9	102.78	102.9	318
4/8/2016	11:25 AM	102.7	102.76	102.67	102.75	16520
4/8/2016	11:26 AM	102.5185	102.6835	102.46	102.6693	30972
4/8/2016	11:27 AM	102.5	102.5499	102.5	102.54	2000
4/8/2016	11:28 AM	102.58	102.64	102.45	102.53	5866
4/8/2016	11:29 AM	102.65	102.697	102.64	102.64	5080
4/8/2016	11:30 AM	102.58	102.7035	102.5798	102.66	2725
4/8/2016	11:31 AM	102.594	102.62	102.52	102.52	3573
4/8/2016	11:32 AM	102.54	102.61	102.49	102.61	3856
4/8/2016	11:33 AM	102.28	102.51	102.23	102.4899	16066
4/8/2016	11:34 AM	102.2	102.2394	102.18	102.2101	3790
4/8/2016	11:35 AM	102.35	102.35	102.18	102.1965	6540
4/8/2016	11:36 AM	102.1	102.3335	102.0997	102.3335	8778
4/8/2016	11:37 AM	101.759	102.052	101.75	102.052	47764
4/8/2016	11:38 AM	101.86	101.9099	101.75	101.75	17829
4/8/2016	11:39 AM	101.78	101.915	101.78	101.88	9809
4/8/2016	11:40 AM	101.7138	101.8152	101.71	101.75	7334
4/8/2016	11:41 AM	101.78	101.78	101.611	101.7	4331
4/8/2016	11:42 AM	101.93	101.93	101.7403	101.7403	9900
4/8/2016	11:43 AM	101.887	101.9299	101.86	101.91	10490
4/8/2016	11:44 AM	101.9999	102.04	101.8799	101.8899	12107
4/8/2016	11:45 AM	101.93	101.94	101.879	101.94	15964
4/8/2016	11:46 AM	101.85	101.85	101.8	101.8364	2200
4/8/2016	11:47 AM	101.87	101.88	101.75	101.8	9194
4/8/2016	11:48 AM	101.75	101.9	101.7465	101.874	7752
4/8/2016	11:49 AM	101.81	101.82	101.642	101.748	7542
4/8/2016	11:50 AM	101.6005	101.79	101.56	101.79	24500
4/8/2016	11:51 AM	101.41	101.6	101.35	101.6	35109
4/8/2016	11:52 AM	101.41	101.45	101.25	101.42	29977
4/8/2016	11:53 AM	101.53	101.53	101.3301	101.3799	11233
4/8/2016	11:54 AM	101.626	101.626	101.51	101.51	3914
4/8/2016	11:55 AM	101.75	101.75	101.64	101.6589	1975
4/8/2016	11:56 AM	101.7466	101.7899	101.7199	101.7199	3370
4/8/2016	11:57 AM	101.96	101.96	101.799	101.799	6500
4/8/2016	11:58 AM	101.935	101.94	101.8442	101.94	3175
4/8/2016	11:59 AM	101.96	101.96	101.83	101.9058	19734
4/8/2016	12:00 PM	101.96	101.96	101.9	101.9	7000
4/8/2016	12:01 PM	102.0199	102.08	101.91	101.91	27148
4/8/2016	12:02 PM	101.92	102.01	101.92	102.01	5900
4/8/2016	12:03 PM	101.8	101.9	101.8	101.9	7290
4/8/2016	12:04 PM	101.65	101.77	101.6	101.77	6598
4/8/2016	12:05 PM	101.567	101.74	101.53	101.7	5445
4/8/2016	12:06 PM	101.38	101.5692	101.35	101.521	4307
4/8/2016	12:07 PM	101.4773	101.4773	101.32	101.323	5231
4/8/2016	12:08 PM	101.55	101.619	101.49	101.5	6262
4/8/2016	12:09 PM	101.58	101.6014	101.54	101.565	2811
4/8/2016	12:10 PM	101.6464	101.71	101.63	101.63	3625
4/8/2016	12:11 PM	101.6699	101.74	101.65	101.68	1400
4/8/2016	12:12 PM	101.5	101.72	101.5	101.7002	4601
4/8/2016	12:13 PM	101.49	101.5	101.31	101.44	9933
4/8/2016	12:14 PM	101.52	101.59	101.52	101.56	2408
4/8/2016	12:15 PM	101.56	101.58	101.4984	101.5	1830
4/8/2016	12:16 PM	101.45	101.52	101.36	101.51	4393
4/8/2016	12:17 PM	101.32	101.4	101.2945	101.4	3700
4/8/2016	12:18 PM	101.1401	101.28	101.1401	101.28	9739
4/8/2016	12:19 PM	101.0599	101.28	101.02	101.1429	17070
4/8/2016	12:20 PM	101.118	101.13	100.98	101.05	10250
4/8/2016	12:21 PM	101.1886	101.2	101.0855	101.0855	700
4/8/2016	12:22 PM	101.23	101.24	101.176	101.1999	2100
4/8/2016	12:23 PM	101.31	101.31	101.23	101.23	4513
4/8/2016	12:24 PM	101.32	101.42	101.32	101.36	6404
4/8/2016	12:25 PM	101.27	101.35	101.26	101.33	4192
4/8/2016	12:26 PM	101.04	101.24	101.04	101.24	3730
4/8/2016	12:27 PM	101.03	101.13	101	101.13	13563
4/8/2016	12:28 PM	101.06	101.06	101.03	101.04	2350
4/8/2016	12:29 PM	100.91	100.98	100.832	100.98	7617
4/8/2016	12:30 PM	100.808	100.8899	100.78	100.86	8384
4/8/2016	12:31 PM	100.82	100.83	100.75	100.8	5418
4/8/2016	12:32 PM	100.7876	100.7876	100.71	100.77	7503
4/8/2016	12:33 PM	100.7199	100.76	100.66	100.76	3194
4/8/2016	12:34 PM	100.846	100.87	100.72	100.72	4043
4/8/2016	12:35 PM	101.18	101.1874	100.8404	100.8404	29169
4/8/2016	12:36 PM	101.1595	101.24	101.09	101.17	8437
4/8/2016	12:37 PM	101.18	101.26	101.13	101.21	12883
4/8/2016	12:38 PM	101.16	101.16	101.1314	101.1314	350
4/8/2016	12:39 PM	101.34	101.34	101.2	101.2	5440
4/8/2016	12:40 PM	101.35	101.38	101.25	101.29	9260
4/8/2016	12:41 PM	101.33	101.33	101.21	101.26	12347
4/8/2016	12:42 PM	101.44	101.44	101.34	101.3499	15600
4/8/2016	12:43 PM	101.39	101.459	101.38	101.459	23600
4/8/2016	12:44 PM	101.51	101.51	101.3601	101.3601	8130
4/8/2016	12:45 PM	101.59	101.59	101.46	101.46	11650
4/8/2016	12:46 PM	101.41	101.6099	101.3782	101.6	5234
4/8/2016	12:47 PM	101.43	101.46	101.41	101.46	4020
4/8/2016	12:48 PM	101.58	101.58	101.39	101.4694	8685
4/8/2016	12:49 PM	101.6201	101.63	101.56	101.6	8529
4/8/2016	12:50 PM	101.6899	101.6899	101.61	101.62	9586
4/8/2016	12:51 PM	101.685	101.76	101.651	101.7	7610
4/8/2016	12:52 PM	101.668	101.7	101.64	101.7	10214
4/8/2016	12:53 PM	101.75	101.79	101.64	101.696	22195
4/8/2016	12:54 PM	101.7664	101.7664	101.7201	101.7201	1000
4/8/2016	12:55 PM	101.74	101.818	101.712	101.8	5287
4/8/2016	12:56 PM	101.75	101.76	101.72	101.72	2650
4/8/2016	12:57 PM	101.57	101.76	101.57	101.76	4221
4/8/2016	12:58 PM	101.632	101.64	101.61	101.61	600
4/8/2016	12:59 PM	101.6	101.6	101.6	101.6	260
4/8/2016	1:00 PM	101.66	101.66	101.66	101.66	158
4/8/2016	1:01 PM	101.7	101.73	101.6395	101.6795	6658
4/8/2016	1:02 PM	101.67	101.6795	101.67	101.6795	400
4/8/2016	1:03 PM	101.5	101.6698	101.5	101.652	7850
4/8/2016	1:04 PM	101.4595	101.51	101.3902	101.51	15003
4/8/2016	1:05 PM	101.548	101.548	101.4594	101.4594	1440
4/8/2016	1:06 PM	101.53	101.53	101.51	101.52	1929
4/8/2016	1:07 PM	101.5195	101.5214	101.4895	101.4895	800
4/8/2016	1:08 PM	101.4895	101.6	101.4895	101.51	3000
4/8/2016	1:09 PM	101.34	101.46	101.32	101.46	5331
4/8/2016	1:10 PM	101.37	101.37	101.31	101.35	10800
4/8/2016	1:11 PM	101.25	101.25	101.25	101.25	200
4/8/2016	1:12 PM	101.36	101.36	101.25	101.25	1900
4/8/2016	1:13 PM	101.38	101.38	101.34	101.34	520
4/8/2016	1:14 PM	101.4295	101.46	101.4	101.41	1300
4/8/2016	1:15 PM	101.406	101.43	101.301	101.346	1000
4/8/2016	1:16 PM	101.3695	101.4195	101.3695	101.4195	300
4/8/2016	1:17 PM	101.2099	101.3195	101.2099	101.3073	2758
4/8/2016	1:18 PM	101.1008	101.196	101.088	101.196	23135
4/8/2016	1:19 PM	101.08	101.1599	101.06	101.13	4790
4/8/2016	1:20 PM	100.9412	101.151	100.9412	101.151	10537
4/8/2016	1:21 PM	100.9935	101.03	100.98	100.98	4805
4/8/2016	1:22 PM	101.1009	101.14	101.05	101.05	3080
4/8/2016	1:23 PM	101.1801	101.21	101.17	101.17	3000
4/8/2016	1:24 PM	101.25	101.2531	101.2084	101.2084	1800
4/8/2016	1:25 PM	101.1978	101.1978	101.18	101.18	1800
4/8/2016	1:26 PM	100.84	101.1	100.84	101.1	7048
4/8/2016	1:27 PM	101.0797	101.0797	100.85	100.85	2700
4/8/2016	1:28 PM	101.11	101.11	101.11	101.11	500
4/8/2016	1:29 PM	100.9795	101.014	100.9795	101.014	2400
4/8/2016	1:30 PM	100.99	101.116	100.99	101.098	1700
4/8/2016	1:31 PM	100.9	100.9799	100.87	100.9799	6155
4/8/2016	1:32 PM	101.01	101.04	100.98	100.98	1550
4/8/2016	1:33 PM	101.179	101.1999	101.0299	101.0299	11100
4/8/2016	1:34 PM	101.21	101.32	101.1578	101.18	3850
4/8/2016	1:35 PM	101.2309	101.2309	101.224	101.224	1150
4/8/2016	1:36 PM	101.3	101.3128	101.2897	101.2897	2400
4/8/2016	1:37 PM	101.2778	101.35	101.2778	101.3397	9500
4/8/2016	1:38 PM	101.43	101.43	101.244	101.244	6977
4/8/2016	1:39 PM	101.45	101.46	101.3976	101.437	12580
4/8/2016	1:40 PM	101.47	101.55	101.47	101.5	5013
4/8/2016	1:41 PM	101.42	101.42	101.3737	101.4	1200
4/8/2016	1:42 PM	101.43	101.43	101.38	101.38	1951
4/8/2016	1:43 PM	101.44	101.518	101.4	101.4	7564
4/8/2016	1:44 PM	101.45	101.46	101.44	101.45	6957
4/8/2016	1:45 PM	101.3738	101.3738	101.3	101.37	1900
4/8/2016	1:46 PM	101.33	101.36	101.33	101.36	1700
4/8/2016	1:47 PM	101.3799	101.3799	101.3799	101.3799	500
4/8/2016	1:48 PM	101.31	101.38	101.308	101.37	5860
4/8/2016	1:49 PM	101.3301	101.343	101.3301	101.342	1350
4/8/2016	1:50 PM	101.2927	101.32	101.22	101.32	3400
4/8/2016	1:51 PM	101.27	101.29	101.1801	101.215	2100
4/8/2016	1:52 PM	101.58	101.59	101.36	101.39	13580
4/8/2016	1:53 PM	101.74	101.75	101.56	101.56	27701
4/8/2016	1:54 PM	101.86	101.86	101.758	101.758	10250
4/8/2016	1:55 PM	101.816	101.8599	101.79	101.8201	5200
4/8/2016	1:56 PM	101.9	101.9	101.81	101.82	10706
4/8/2016	1:57 PM	101.77	101.88	101.7	101.86	7950
4/8/2016	1:58 PM	101.7699	101.81	101.75	101.76	3455
4/8/2016	1:59 PM	101.8086	101.89	101.8	101.819	7220
4/8/2016	2:00 PM	102.04	102.06	101.82	101.82	18821
4/8/2016	2:01 PM	101.9826	102.04	101.9401	102.01	3785
4/8/2016	2:02 PM	101.93	101.9889	101.9	101.9889	3508
4/8/2016	2:03 PM	101.88	101.88	101.8422	101.85	3093
4/8/2016	2:04 PM	101.79	101.86	101.79	101.86	9063
4/8/2016	2:05 PM	101.77	101.8	101.68	101.8	1880
4/8/2016	2:06 PM	102.01	102.01	101.78	101.78	4650
4/8/2016	2:07 PM	101.902	101.99	101.88	101.99	1400
4/8/2016	2:08 PM	102.09	102.09	101.89	101.89	5900
4/8/2016	2:09 PM	102.14	102.18	102.1	102.1	7213
4/8/2016	2:10 PM	102.24	102.25	102.1	102.13	13023
4/8/2016	2:11 PM	102.361	102.42	102.2	102.24	23442
4/8/2016	2:12 PM	102.3405	102.36	102.2921	102.33	5356
4/8/2016	2:13 PM	102.431	102.4999	102.394	102.4	4810
4/8/2016	2:14 PM	102.49	102.52	102.47	102.4891	13574
4/8/2016	2:15 PM	102.58	102.605	102.52	102.55	7700
4/8/2016	2:16 PM	102.44	102.64	102.44	102.638	13293
4/8/2016	2:17 PM	102.574	102.647	102.49	102.49	10423
4/8/2016	2:18 PM	102.5205	102.5833	102.51	102.54	4910
4/8/2016	2:19 PM	102.507	102.524	102.507	102.5105	580
4/8/2016	2:20 PM	102.383	102.47	102.383	102.4605	7850
4/8/2016	2:21 PM	102.42	102.43	102.37	102.43	3120
4/8/2016	2:22 PM	102.24	102.3199	102.21	102.3199	10380
4/8/2016	2:23 PM	102.195	102.2801	102.195	102.25	20930
4/8/2016	2:24 PM	102.3	102.32	102.26	102.26	1300
4/8/2016	2:25 PM	102.253	102.3196	102.253	102.3196	2900
4/8/2016	2:26 PM	102.22	102.22	102.22	102.22	100
4/8/2016	2:27 PM	102.27	102.282	102.27	102.28	700
4/8/2016	2:28 PM	102.31	102.33	102.2484	102.25	1621
4/8/2016	2:29 PM	102.36	102.37	102.3	102.33	1500
4/8/2016	2:30 PM	102.27	102.39	102.27	102.39	600
4/8/2016	2:31 PM	102.17	102.25	102.17	102.25	4150
4/8/2016	2:32 PM	102.1001	102.16	102.03	102.16	6670
4/8/2016	2:33 PM	102.2	102.2	102.2	102.2	1200
4/8/2016	2:34 PM	102.09	102.17	102.09	102.17	11528
4/8/2016	2:35 PM	102.04	102.08	102.04	102.08	8344
4/8/2016	2:36 PM	102.02	102.06	102.02	102.03	3590
4/8/2016	2:37 PM	101.93	102.01	101.88	102.01	10852
4/8/2016	2:38 PM	102.0899	102.0899	102	102	2100
4/8/2016	2:39 PM	102.06	102.06	102.06	102.06	200
4/8/2016	2:40 PM	101.9476	102.127	101.9476	102.127	5683
4/8/2016	2:41 PM	102.01	102.01	101.96	101.96	500
4/8/2016	2:42 PM	101.94	102.02	101.94	102.02	7943
4/8/2016	2:43 PM	102.05	102.05	102.05	102.05	2500
4/8/2016	2:44 PM	102.06	102.1	102.06	102.07	1200
4/8/2016	2:45 PM	101.8301	102.013	101.81	102.013	3600
4/8/2016	2:46 PM	101.89	101.91	101.8	101.84	7100
4/8/2016	2:47 PM	101.91	101.91	101.84	101.84	3653
4/8/2016	2:48 PM	101.88	101.8899	101.843	101.8899	2400
4/8/2016	2:49 PM	101.7608	101.9199	101.722	101.9199	7200
4/8/2016	2:50 PM	101.77	101.77	101.77	101.77	100
4/8/2016	2:51 PM	101.6901	101.79	101.6601	101.75	3011
4/8/2016	2:52 PM	101.63	101.69	101.6	101.6591	6400
4/8/2016	2:53 PM	101.5006	101.67	101.4889	101.62	12733
4/8/2016	2:54 PM	101.4353	101.505	101.43	101.505	5917
4/8/2016	2:55 PM	101.49	101.57	101.49	101.57	1450
4/8/2016	2:56 PM	101.42	101.5	101.4	101.5	1800
4/8/2016	2:57 PM	101.34	101.48	101.34	101.48	1850
4/8/2016	2:58 PM	101.44	101.48	101.44	101.45	1826
4/8/2016	2:59 PM	101.6	101.6	101.4599	101.4599	1900
4/8/2016	3:00 PM	101.71	101.71	101.56	101.588	3300
4/8/2016	3:01 PM	101.72	101.72	101.6001	101.68	4165
4/8/2016	3:02 PM	101.71	101.75	101.69	101.72	3816
4/8/2016	3:03 PM	101.6399	101.722	101.62	101.722	3200
4/8/2016	3:04 PM	101.65	101.65	101.6168	101.65	2968
4/8/2016	3:05 PM	101.56	101.572	101.51	101.572	2121
4/8/2016	3:06 PM	101.56	101.575	101.56	101.57	800
4/8/2016	3:07 PM	101.442	101.67	101.42	101.655	3210
4/8/2016	3:08 PM	101.08	101.47	101.08	101.43	7742
4/8/2016	3:09 PM	101	101.1	100.97	101.07	31136
4/8/2016	3:10 PM	100.96	101.0299	100.95	101.0107	4645
4/8/2016	3:11 PM	101.04	101.04	100.98	100.98	4080
4/8/2016	3:12 PM	101.14	101.15	101.06	101.06	8326
4/8/2016	3:13 PM	101.25	101.25	101.1254	101.1254	4150
4/8/2016	3:14 PM	101.3	101.3	101.21	101.2799	11061
4/8/2016	3:15 PM	101.26	101.33	101.26	101.32	4668
4/8/2016	3:16 PM	101.3614	101.42	101.3101	101.35	4420
4/8/2016	3:17 PM	101.3551	101.45	101.3551	101.4	4902
4/8/2016	3:18 PM	101.24	101.35	101.17	101.35	18230
4/8/2016	3:19 PM	101.15	101.2553	101.15	101.2553	2800
4/8/2016	3:20 PM	101.25	101.25	101.09	101.2	3600
4/8/2016	3:21 PM	101.13	101.29	101.1	101.27	2873
4/8/2016	3:22 PM	101.326	101.34	101.1854	101.1854	14653
4/8/2016	3:23 PM	101.28	101.41	101.28	101.3	4800
4/8/2016	3:24 PM	101.37	101.37	101.13	101.3	3760
4/8/2016	3:25 PM	101.44	101.48	101.36	101.36	5172
4/8/2016	3:26 PM	101.37	101.5215	101.37	101.47	8538
4/8/2016	3:27 PM	101.36	101.36	101.36	101.36	300
4/8/2016	3:28 PM	101.26	101.41	101.26	101.38	1100
4/8/2016	3:29 PM	101.18	101.24	101.18	101.24	3900
4/8/2016	3:30 PM	101.06	101.34	101.06	101.3	6375
4/8/2016	3:31 PM	101.08	101.14	101.02	101.06	27235
4/8/2016	3:32 PM	101.12	101.12	100.97	101.12	2400
4/8/2016	3:33 PM	100.97	101.21	100.93	101.13	15705
4/8/2016	3:34 PM	100.7001	100.9	100.7	100.9	16288
4/8/2016	3:35 PM	100.79	100.94	100.77	100.79	21234
4/8/2016	3:36 PM	100.78	100.89	100.78	100.882	3814
4/8/2016	3:37 PM	100.85	100.8575	100.7899	100.8575	8803
4/8/2016	3:38 PM	100.9344	100.94	100.86	100.867	5622
4/8/2016	3:39 PM	101.03	101.03	100.77	100.88	3920
4/8/2016	3:40 PM	101.2	101.24	101.06	101.06	9764
4/8/2016	3:41 PM	101.21	101.27	101.11	101.228	6537
4/8/2016	3:42 PM	101.11	101.2399	101.04	101.2399	5332
4/8/2016	3:43 PM	101.09	101.21	101.09	101.12	5317
4/8/2016	3:44 PM	101.12	101.216	101.12	101.13	4691
4/8/2016	3:45 PM	101.21	101.21	101.09	101.17	3579
4/8/2016	3:46 PM	101.33	101.38	101.1899	101.1899	19942
4/8/2016	3:47 PM	101.3	101.33	101.24	101.33	5746
4/8/2016	3:48 PM	101.38	101.4092	101.2801	101.2801	9582
4/8/2016	3:49 PM	101.438	101.48	101.38	101.39	9909
4/8/2016	3:50 PM	101.46	101.47	101.36	101.47	5298
4/8/2016	3:51 PM	101.3111	101.55	101.2961	101.51	7424
4/8/2016	3:52 PM	101.3	101.3572	101.27	101.33	14050
4/8/2016	3:53 PM	101.223	101.285	101.223	101.285	5735
4/8/2016	3:54 PM	101.25	101.267	101.2119	101.2214	3988
4/8/2016	3:55 PM	101.38	101.39	101.28	101.29	6938
4/8/2016	3:56 PM	101.48	101.58	101.4	101.41	18419
4/8/2016	3:57 PM	101.4	101.52	101.36	101.49	6512
4/8/2016	3:58 PM	101.47	101.48	101.4001	101.42	4927
4/8/2016	3:59 PM	101.53	101.55	101.47	101.49	24062
4/8/2016	4:00 PM	101.72	101.72	101.47	101.56	60316
4/11/2016	9:31 AM	103.48	103.48	102.97	103.06	11291
4/11/2016	9:32 AM	103.3158	103.55	103.27	103.49	14011
4/11/2016	9:33 AM	103.24	103.2724	103.1165	103.2724	11934
4/11/2016	9:34 AM	102.68	103.01	102.68	103.01	7829
4/11/2016	9:35 AM	102.8	102.806	102.66	102.7	14215
4/11/2016	9:36 AM	103.06	103.13	102.8	102.8	24886
4/11/2016	9:37 AM	102.85	103.07	102.67	103.0322	16025
4/11/2016	9:38 AM	103.06	103.06	102.9	102.9	4996
4/11/2016	9:39 AM	102.97	103.042	102.86	103	8204
4/11/2016	9:40 AM	102.815	103.21	102.815	103	8123
4/11/2016	9:41 AM	103.0655	103.0655	102.85	102.85	3365
4/11/2016	9:42 AM	102.6236	102.974	102.574	102.9499	7508
4/11/2016	9:43 AM	102.6	102.744	102.56	102.7	15512
4/11/2016	9:44 AM	102.756	102.756	102.642	102.65	8950
4/11/2016	9:45 AM	102.93	102.99	102.7655	102.7655	6741
4/11/2016	9:46 AM	102.87	103.02	102.8125	102.914	11190
4/11/2016	9:47 AM	103.1128	103.181	102.791	102.791	9456
4/11/2016	9:48 AM	102.93	103.08	102.89	103.08	25955
4/11/2016	9:49 AM	103.09	103.09	102.8602	103.05	3155
4/11/2016	9:50 AM	103.23	103.3	103.04	103.05	14915
4/11/2016	9:51 AM	103.37	103.4399	103.3	103.3	27944
4/11/2016	9:52 AM	103.23	103.3959	103.23	103.3959	23485
4/11/2016	9:53 AM	103.4	103.4	103.21	103.21	17487
4/11/2016	9:54 AM	103.5203	103.53	103.3399	103.355	27286
4/11/2016	9:55 AM	103.6	103.72	103.48	103.48	40878
4/11/2016	9:56 AM	103.63	103.74	103.6122	103.63	25000
4/11/2016	9:57 AM	103.49	103.66	103.44	103.66	8695
4/11/2016	9:58 AM	103.5014	103.535	103.42	103.52	8600
4/11/2016	9:59 AM	103.59	103.59	103.4	103.54	10870
4/11/2016	10:00 AM	103.66	103.66	103.52	103.619	4392
4/11/2016	10:01 AM	103.7999	103.81	103.684	103.7	32044
4/11/2016	10:02 AM	103.7	103.83	103.6935	103.7344	15050
4/11/2016	10:03 AM	103.7	103.7626	103.66	103.7235	7728
4/11/2016	10:04 AM	103.75	103.798	103.66	103.6965	3100
4/11/2016	10:05 AM	103.69	103.8	103.69	103.731	8490
4/11/2016	10:06 AM	103.974	104.086	103.72	103.722	41242
4/11/2016	10:07 AM	104.334	104.38	104	104	26716
4/11/2016	10:08 AM	104.3578	104.3699	104.24	104.3283	8664
4/11/2016	10:09 AM	104.37	104.5	104.37	104.43	15824
4/11/2016	10:10 AM	104.37	104.4263	104.31	104.39	6540
4/11/2016	10:11 AM	104.38	104.38	104.3	104.3663	8599
4/11/2016	10:12 AM	104.36	104.42	104.35	104.4	4590
4/11/2016	10:13 AM	104.44	104.47	104.38	104.427	5346
4/11/2016	10:14 AM	104.48	104.5	104.4144	104.43	9640
4/11/2016	10:15 AM	104.43	104.55	104.3932	104.5	12613
4/11/2016	10:16 AM	104.3401	104.4899	104.3401	104.38	11310
4/11/2016	10:17 AM	104.3633	104.4152	104.34	104.34	4400
4/11/2016	10:18 AM	104.44	104.44	104.34	104.3864	12013
4/11/2016	10:19 AM	104.3737	104.48	104.3737	104.448	3070
4/11/2016	10:20 AM	104.3101	104.35	104.28	104.35	3350
4/11/2016	10:21 AM	104.272	104.2799	104.2501	104.2799	1310
4/11/2016	10:22 AM	104.24	104.272	104.196	104.27	3266
4/11/2016	10:23 AM	104.2401	104.28	104.2373	104.267	3464
4/11/2016	10:24 AM	104.25	104.2515	104.19	104.24	3247
4/11/2016	10:25 AM	104.28	104.29	104.22	104.22	5328
4/11/2016	10:26 AM	104.378	104.41	104.27	104.27	5950
4/11/2016	10:27 AM	104.4	104.41	104.351	104.36	6328
4/11/2016	10:28 AM	104.14	104.36	104.131	104.36	15259
4/11/2016	10:29 AM	104.16	104.21	104.12	104.15	2700
4/11/2016	10:30 AM	104.16	104.16	104.02	104.151	4934
4/11/2016	10:31 AM	104.14	104.22	104.14	104.17	1300
4/11/2016	10:32 AM	104.28	104.28	104.12	104.12	2940
4/11/2016	10:33 AM	104.17	104.23	104.17	104.23	3635
4/11/2016	10:34 AM	104.12	104.14	104.106	104.14	887
4/11/2016	10:35 AM	104.13	104.13	104.0715	104.0715	3433
4/11/2016	10:36 AM	104.09	104.148	104.06	104.11	5900
4/11/2016	10:37 AM	104.17	104.19	104.1	104.15	5529
4/11/2016	10:38 AM	104.16	104.202	104.16	104.19	2300
4/11/2016	10:39 AM	104.21	104.21	104.14	104.16	11850
4/11/2016	10:40 AM	104.34	104.34	104.22	104.25	1350
4/11/2016	10:41 AM	104.245	104.312	104.244	104.312	5500
4/11/2016	10:42 AM	104.06	104.15	104.06	104.15	650
4/11/2016	10:43 AM	103.6965	104.021	103.6965	104.02	29059
4/11/2016	10:44 AM	103.5713	103.64	103.43	103.63	8629
4/11/2016	10:45 AM	103.69	103.69	103.59	103.61	1400
4/11/2016	10:46 AM	103.55	103.652	103.39	103.652	14967
4/11/2016	10:47 AM	103.42	103.5	103.4082	103.5	4799
4/11/2016	10:48 AM	103.411	103.4401	103.3	103.4101	5788
4/11/2016	10:49 AM	103.506	103.51	103.39	103.39	4680
4/11/2016	10:50 AM	103.484	103.59	103.476	103.51	4527
4/11/2016	10:51 AM	103.5799	103.5799	103.4199	103.4199	3925
4/11/2016	10:52 AM	103.61	103.64	103.52	103.57	6062
4/11/2016	10:53 AM	103.43	103.58	103.35	103.58	12644
4/11/2016	10:54 AM	103.57	103.6	103.48	103.5	3550
4/11/2016	10:55 AM	103.51	103.53	103.4544	103.48	7331
4/11/2016	10:56 AM	103.61	103.61	103.52	103.52	4400
4/11/2016	10:57 AM	103.44	103.65	103.44	103.65	4245
4/11/2016	10:58 AM	103.3447	103.43	103.31	103.43	9012
4/11/2016	10:59 AM	103.131	103.35	103.04	103.3	7187
4/11/2016	11:00 AM	102.92	103.19	102.9	103.11	13382
4/11/2016	11:01 AM	102.76	102.9	102.6745	102.9	12879
4/11/2016	11:02 AM	102.77	102.83	102.74	102.75	2500
4/11/2016	11:03 AM	102.718	102.77	102.69	102.703	2160
4/11/2016	11:04 AM	102.86	102.88	102.73	102.73	15697
4/11/2016	11:05 AM	102.8183	102.8401	102.8	102.84	3519
4/11/2016	11:06 AM	102.815	102.824	102.78	102.81	2900
4/11/2016	11:07 AM	102.7562	102.842	102.75	102.8	6240
4/11/2016	11:08 AM	102.85	102.86	102.75	102.75	2800
4/11/2016	11:09 AM	102.94	102.95	102.822	102.84	1545
4/11/2016	11:10 AM	102.896	102.96	102.8697	102.928	9798
4/11/2016	11:11 AM	102.99	103.02	102.9	102.9	4437
4/11/2016	11:12 AM	102.98	103.05	102.98	102.9855	4185
4/11/2016	11:13 AM	102.93	102.96	102.86	102.96	8700
4/11/2016	11:14 AM	102.89	103.01	102.89	102.96	3400
4/11/2016	11:15 AM	102.98	102.98	102.86	102.87	14618
4/11/2016	11:16 AM	102.84	102.9188	102.84	102.9123	3700
4/11/2016	11:17 AM	102.81	102.82	102.73	102.79	5045
4/11/2016	11:18 AM	102.85	102.86	102.83	102.83	1050
4/11/2016	11:19 AM	103.078	103.1027	102.8646	102.88	13370
4/11/2016	11:20 AM	103	103.08	102.98	103.075	17162
4/11/2016	11:21 AM	103.1	103.1	103.04	103.0601	1170
4/11/2016	11:22 AM	103.147	103.19	103.1	103.13	4100
4/11/2016	11:23 AM	103.1703	103.21	103.15	103.15	3015
4/11/2016	11:24 AM	103.21	103.285	103.18	103.25	6900
4/11/2016	11:25 AM	103.21	103.21	103.176	103.176	550
4/11/2016	11:26 AM	102.99	103.1648	102.97	103.16	15550
4/11/2016	11:27 AM	102.9696	102.9696	102.9301	102.9301	634
4/11/2016	11:28 AM	103.15	103.15	102.9701	102.9701	6087
4/11/2016	11:29 AM	103.45	103.45	103.2	103.2	29308
4/11/2016	11:30 AM	103.2818	103.48	103.22	103.48	6680
4/11/2016	11:31 AM	103.18	103.29	103.18	103.29	2800
4/11/2016	11:32 AM	102.7154	103.18	102.6575	103.18	17450
4/11/2016	11:33 AM	102.65	102.73	102.58	102.67	8833
4/11/2016	11:34 AM	102.31	102.6	102.28	102.6	24203
4/11/2016	11:35 AM	102.15	102.35	102.15	102.35	20507
4/11/2016	11:36 AM	102.25	102.25	102.07	102.1301	6370
4/11/2016	11:37 AM	102.31	102.358	102.21	102.224	8880
4/11/2016	11:38 AM	102.4098	102.4098	102.2875	102.2875	7460
4/11/2016	11:39 AM	102.33	102.34	102.33	102.34	2400
4/11/2016	11:40 AM	102.38	102.46	102.34	102.46	1060
4/11/2016	11:41 AM	102.31	102.4352	102.31	102.36	1100
4/11/2016	11:42 AM	102.45	102.45	102.1711	102.29	3038
4/11/2016	11:43 AM	102.5	102.54	102.4412	102.45	2728
4/11/2016	11:44 AM	102.49	102.607	102.49	102.568	1069
4/11/2016	11:45 AM	102.35	102.55	102.33	102.52	2650
4/11/2016	11:46 AM	102.38	102.47	102.22	102.29	4876
4/11/2016	11:47 AM	102.51	102.52	102.3339	102.3339	1350
4/11/2016	11:48 AM	102.64	102.64	102.57	102.6	2400
4/11/2016	11:49 AM	102.5203	102.56	102.49	102.5392	2275
4/11/2016	11:50 AM	102.54	102.54	102.44	102.5	2700
4/11/2016	11:51 AM	102.4092	102.55	102.4092	102.55	1541
4/11/2016	11:52 AM	102.3273	102.3761	102.3	102.3	3110
4/11/2016	11:53 AM	102.48	102.57	102.37	102.37	1200
4/11/2016	11:54 AM	102.5535	102.63	102.52	102.53	2550
4/11/2016	11:55 AM	102.47	102.67	102.44	102.64	3400
4/11/2016	11:56 AM	102.5	102.51	102.46	102.46	1400
4/11/2016	11:57 AM	102.5146	102.52	102.49	102.5173	2600
4/11/2016	11:58 AM	102.45	102.61	102.45	102.61	4088
4/11/2016	11:59 AM	102.59	102.59	102.58	102.58	800
4/11/2016	12:00 PM	102.85	102.85	102.54	102.55	11344
4/11/2016	12:01 PM	102.855	102.9	102.78	102.9	6725
4/11/2016	12:02 PM	102.83	102.85	102.83	102.84	1500
4/11/2016	12:03 PM	102.7825	102.7825	102.78	102.78	300
4/11/2016	12:04 PM	102.8	102.8	102.6909	102.784	4350
4/11/2016	12:05 PM	102.88	102.9	102.84	102.86	700
4/11/2016	12:06 PM	102.8	102.8	102.8	102.8	100
4/11/2016	12:07 PM	102.69	102.7959	102.69	102.7959	3500
4/11/2016	12:08 PM	102.7699	102.78	102.62	102.62	950
4/11/2016	12:09 PM	102.73	102.8	102.73	102.75	1300
4/11/2016	12:10 PM	102.67	102.76	102.67	102.76	500
4/11/2016	12:11 PM	102.754	102.754	102.67	102.71	3921
4/11/2016	12:12 PM	102.69	102.71	102.69	102.71	800
4/11/2016	12:13 PM	102.8392	102.8392	102.83	102.83	400
4/11/2016	12:14 PM	102.88	102.88	102.8321	102.8403	7100
4/11/2016	12:15 PM	102.969	102.969	102.81	102.81	1000
4/11/2016	12:16 PM	103.063	103.0748	102.9299	102.9299	8375
4/11/2016	12:17 PM	103.12	103.12	103	103	3550
4/11/2016	12:18 PM	103.1	103.1	103.06	103.1	4519
4/11/2016	12:19 PM	103.202	103.24	103.1164	103.12	6029
4/11/2016	12:20 PM	103.25	103.25	103.18	103.2148	8165
4/11/2016	12:21 PM	103.14	103.3401	103.11	103.278	13240
4/11/2016	12:22 PM	103.23	103.23	103.23	103.23	300
4/11/2016	12:23 PM	103.179	103.18	103.14	103.18	1500
4/11/2016	12:24 PM	103.18	103.18	103.16	103.16	300
4/11/2016	12:25 PM	103.26	103.3	103.22	103.22	1815
4/11/2016	12:26 PM	103.234	103.254	103.23	103.254	746
4/11/2016	12:27 PM	103.28	103.28	103.28	103.28	500
4/11/2016	12:28 PM	103.15	103.28	103.15	103.249	1175
4/11/2016	12:29 PM	103.24	103.24	103.18	103.18	1500
4/11/2016	12:30 PM	103.25	103.28	103.25	103.28	4300
4/11/2016	12:31 PM	103.14	103.23	103.14	103.23	4500
4/11/2016	12:32 PM	103.22	103.23	103.185	103.2	4625
4/11/2016	12:33 PM	103.2	103.23	103.2	103.23	1500
4/11/2016	12:34 PM	103.16	103.208	103.16	103.208	300
4/11/2016	12:35 PM	102.811	103.13	102.81	103.13	6732
4/11/2016	12:36 PM	102.883	102.89	102.81	102.82	1850
4/11/2016	12:37 PM	102.86	102.93	102.84	102.89	4600
4/11/2016	12:38 PM	102.84	102.84	102.84	102.84	100
4/11/2016	12:39 PM	102.86	102.88	102.7886	102.79	8620
4/11/2016	12:40 PM	102.8	102.9545	102.8	102.9	2250
4/11/2016	12:41 PM	102.76	102.79	102.7101	102.79	1600
4/11/2016	12:42 PM	102.91	102.96	102.85	102.88	3000
4/11/2016	12:43 PM	102.9301	103.02	102.9301	102.97	2828
4/11/2016	12:44 PM	103.02	103.05	102.97	102.97	1540
4/11/2016	12:45 PM	102.96	103	102.96	103	2100
4/11/2016	12:46 PM	102.998	102.998	102.97	102.97	400
4/11/2016	12:47 PM	102.9001	102.92	102.89	102.89	700
4/11/2016	12:48 PM	102.94	102.94	102.94	102.94	300
4/11/2016	12:49 PM	103.45	103.45	103.04	103.04	20816
4/11/2016	12:50 PM	103.4399	103.45	103.392	103.45	3075
4/11/2016	12:51 PM	103.4059	103.46	103.3605	103.45	9300
4/11/2016	12:52 PM	103.652	103.669	103.42	103.42	7566
4/11/2016	12:53 PM	103.71	103.75	103.67	103.7	7000
4/11/2016	12:54 PM	103.702	103.82	103.702	103.753	3710
4/11/2016	12:55 PM	103.71	103.75	103.71	103.75	500
4/11/2016	12:56 PM	103.733	103.76	103.733	103.75	2469
4/11/2016	12:57 PM	103.77	103.79	103.751	103.7587	1947
4/11/2016	12:58 PM	103.68	103.7564	103.68	103.731	9131
4/11/2016	12:59 PM	103.67	103.67	103.634	103.67	7733
4/11/2016	1:00 PM	103.75	103.7687	103.66	103.66	6956
4/11/2016	1:01 PM	103.68	103.78	103.67	103.78	2625
4/11/2016	1:02 PM	103.7	103.7	103.7	103.7	400
4/11/2016	1:03 PM	103.67	103.71	103.66	103.71	1200
4/11/2016	1:04 PM	103.6001	103.7	103.6001	103.6801	1167
4/11/2016	1:05 PM	103.6135	103.6475	103.61	103.61	10524
4/11/2016	1:06 PM	103.63	103.6492	103.58	103.63	2809
4/11/2016	1:07 PM	103.66	103.67	103.58	103.6227	16522
4/11/2016	1:08 PM	103.78	103.78	103.688	103.7	5330
4/11/2016	1:09 PM	103.68	103.773	103.68	103.773	2608
4/11/2016	1:10 PM	103.7	103.7	103.69	103.69	200
4/11/2016	1:11 PM	103.71	103.71	103.6927	103.6927	2200
4/11/2016	1:12 PM	103.97	103.98	103.74	103.74	4809
4/11/2016	1:13 PM	103.96	103.96	103.936	103.94	450
4/11/2016	1:14 PM	103.9173	103.98	103.9173	103.98	2600
4/11/2016	1:15 PM	103.93	103.9799	103.9	103.9241	26000
4/11/2016	1:16 PM	103.79	103.9	103.79	103.9	3520
4/11/2016	1:17 PM	103.82	103.82	103.73	103.75	10522
4/11/2016	1:18 PM	103.8	103.84	103.8	103.84	400
4/11/2016	1:19 PM	103.72	103.7729	103.72	103.7729	2700
4/11/2016	1:20 PM	103.65	103.72	103.65	103.72	1500
4/11/2016	1:21 PM	103.66	103.66	103.5952	103.5952	2200
4/11/2016	1:22 PM	103.6699	103.69	103.6699	103.68	946
4/11/2016	1:23 PM	103.6	103.61	103.6	103.61	600
4/11/2016	1:24 PM	103.64	103.648	103.61	103.6426	1000
4/11/2016	1:25 PM	103.582	103.63	103.58	103.62	2000
4/11/2016	1:26 PM	103.49	103.58	103.49	103.58	2400
4/11/2016	1:27 PM	103.39	103.56	103.39	103.55	2962
4/11/2016	1:28 PM	103.2854	103.36	103.28	103.332	3250
4/11/2016	1:29 PM	103.29	103.3025	103.29	103.3	1100
4/11/2016	1:30 PM	103.37	103.37	103.2791	103.2791	1450
4/11/2016	1:31 PM	103.38	103.39	103.3	103.33	4000
4/11/2016	1:32 PM	103.45	103.4554	103.4	103.42	2600
4/11/2016	1:33 PM	103.35	103.39	103.35	103.39	1100
4/11/2016	1:34 PM	103.36	103.37	103.36	103.36	650
4/11/2016	1:35 PM	103.36	103.3899	103.32	103.3899	1668
4/11/2016	1:36 PM	103.3202	103.3202	103.28	103.32	2300
4/11/2016	1:37 PM	103.36	103.41	103.36	103.41	1800
4/11/2016	1:38 PM	103.61	103.7	103.417	103.4209	7374
4/11/2016	1:39 PM	103.45	103.64	103.45	103.64	6600
4/11/2016	1:40 PM	103.17	103.42	103.1401	103.3901	11840
4/11/2016	1:41 PM	103.0001	103.1	102.97	103.1	4628
4/11/2016	1:42 PM	103.1	103.1	103.1	103.1	800
4/11/2016	1:43 PM	103.111	103.111	103.0938	103.0938	2400
4/11/2016	1:44 PM	103.0899	103.11	103.082	103.11	1800
4/11/2016	1:45 PM	103.14	103.16	103.0899	103.11	18661
4/11/2016	1:46 PM	103.14	103.14	103.14	103.14	100
4/11/2016	1:47 PM	103.057	103.057	103.0001	103.05	1900
4/11/2016	1:48 PM	102.97	103.0223	102.97	103.0223	3567
4/11/2016	1:49 PM	102.85	102.96	102.85	102.96	8550
4/11/2016	1:50 PM	103.06	103.06	102.89	102.8996	3824
4/11/2016	1:51 PM	102.99	103.0799	102.99	103.07	1600
4/11/2016	1:52 PM	103.0709	103.08	103.01	103.08	750
4/11/2016	1:53 PM	103.09	103.1	103.02	103.0899	1600
4/11/2016	1:54 PM	102.93	102.98	102.9021	102.98	2910
4/11/2016	1:55 PM	102.9499	102.9499	102.86	102.88	2900
4/11/2016	1:56 PM	103.15	103.16	102.98	102.98	2900
4/11/2016	1:57 PM	103.1073	103.14	103.0799	103.14	1350
4/11/2016	1:58 PM	102.99	103.04	102.99	103.04	200
4/11/2016	1:59 PM	102.96	102.9709	102.9599	102.9709	900
4/11/2016	2:00 PM	103.047	103.047	102.99	102.99	300
4/11/2016	2:01 PM	103.104	103.14	103.07	103.07	4503
4/11/2016	2:02 PM	103.34	103.34	103.21	103.21	5262
4/11/2016	2:03 PM	103.25	103.4	103.25	103.2699	3150
4/11/2016	2:04 PM	103.1348	103.18	103.1	103.18	3725
4/11/2016	2:05 PM	102.7172	102.9501	102.7172	102.9501	10785
4/11/2016	2:06 PM	102.88	102.9	102.703	102.703	4714
4/11/2016	2:07 PM	102.79	102.91	102.79	102.88	1800
4/11/2016	2:08 PM	102.71	102.8	102.7	102.8	6723
4/11/2016	2:09 PM	102.64	102.72	102.61	102.6852	8259
4/11/2016	2:10 PM	102.62	102.63	102.53	102.6	8300
4/11/2016	2:11 PM	102.66	102.816	102.58	102.59	9300
4/11/2016	2:12 PM	102.61	102.7	102.61	102.7	1900
4/11/2016	2:13 PM	102.6854	102.6854	102.6139	102.6139	1500
4/11/2016	2:14 PM	102.8099	102.81	102.71	102.71	5150
4/11/2016	2:15 PM	102.64	102.7754	102.64	102.7754	8300
4/11/2016	2:16 PM	102.76	102.79	102.4601	102.5814	11723
4/11/2016	2:17 PM	102.72	102.78	102.6828	102.78	2000
4/11/2016	2:18 PM	102.65	102.7	102.65	102.69	1100
4/11/2016	2:19 PM	102.7356	102.754	102.71	102.71	4200
4/11/2016	2:20 PM	102.98	103.05	102.8491	102.8491	10576
4/11/2016	2:21 PM	103.0172	103.0595	102.89	102.95	4800
4/11/2016	2:22 PM	102.94	103	102.94	102.97	2593
4/11/2016	2:23 PM	102.97	102.98	102.97	102.97	600
4/11/2016	2:25 PM	102.834	102.92	102.78	102.88	6414
4/11/2016	2:26 PM	103.05	103.05	102.856	102.856	6545
4/11/2016	2:27 PM	102.98	103.07	102.84	103.07	4720
4/11/2016	2:28 PM	102.81	102.87	102.81	102.86	6300
4/11/2016	2:29 PM	102.73	102.78	102.66	102.7	2954
4/11/2016	2:30 PM	102.6	102.64	102.6	102.64	1100
4/11/2016	2:31 PM	102.7	102.7	102.44	102.51	7414
4/11/2016	2:32 PM	102.81	102.81	102.698	102.698	4950
4/11/2016	2:33 PM	102.78	102.8258	102.7299	102.7299	10252
4/11/2016	2:34 PM	102.66	102.73	102.6	102.72	6850
4/11/2016	2:35 PM	102.64	102.66	102.62	102.66	1000
4/11/2016	2:36 PM	102.68	102.68	102.5201	102.6601	3837
4/11/2016	2:37 PM	102.7099	102.7099	102.6	102.65	2050
4/11/2016	2:38 PM	102.6978	102.756	102.6978	102.72	800
4/11/2016	2:39 PM	103	103	102.63	102.7	21075
4/11/2016	2:40 PM	103.231	103.25	102.97	102.99	8685
4/11/2016	2:41 PM	103.189	103.189	103.09	103.13	12070
4/11/2016	2:42 PM	103.186	103.186	103.144	103.144	1300
4/11/2016	2:43 PM	103.16	103.19	103.16	103.18	1028
4/11/2016	2:44 PM	103.12	103.15	103.05	103.1396	10000
4/11/2016	2:45 PM	103.07	103.07	102.99	103.06	1450
4/11/2016	2:46 PM	102.96	103.0074	102.84	103	8264
4/11/2016	2:47 PM	103.175	103.175	103	103	5714
4/11/2016	2:48 PM	103.196	103.24	103.11	103.1667	5070
4/11/2016	2:49 PM	103.23	103.23	103.1754	103.227	5930
4/11/2016	2:50 PM	103.1438	103.257	103.1438	103.25	2700
4/11/2016	2:51 PM	102.92	103.11	102.92	103.0901	10511
4/11/2016	2:52 PM	102.9299	102.9299	102.8	102.8499	5130
4/11/2016	2:53 PM	102.9288	102.93	102.9199	102.9199	1000
4/11/2016	2:54 PM	103.13	103.13	102.94	102.94	4261
4/11/2016	2:55 PM	103.4	103.43	103.13	103.13	20951
4/11/2016	2:56 PM	103.36	103.37	103.3	103.37	2600
4/11/2016	2:57 PM	103.3262	103.35	103.3262	103.35	850
4/11/2016	2:58 PM	103.3	103.3	103.2526	103.2701	3300
4/11/2016	2:59 PM	103.35	103.35	103.35	103.35	261
4/11/2016	3:00 PM	103.31	103.31	103.26	103.28	1143
4/11/2016	3:01 PM	103.19	103.33	103.08	103.3169	11900
4/11/2016	3:02 PM	103.109	103.14	103.109	103.13	1000
4/11/2016	3:03 PM	103	103.03	102.84	103	18340
4/11/2016	3:04 PM	102.84	102.94	102.83	102.94	1300
4/11/2016	3:05 PM	102.74	102.79	102.66	102.732	3775
4/11/2016	3:06 PM	102.496	102.7	102.4372	102.7	26837
4/11/2016	3:07 PM	102.33	102.56	102.33	102.4999	8145
4/11/2016	3:08 PM	102.26	102.32	102.25	102.32	21074
4/11/2016	3:09 PM	102.3145	102.32	102.3145	102.32	1750
4/11/2016	3:10 PM	102.37	102.37	102.29	102.34	1848
4/11/2016	3:11 PM	102.2235	102.3112	102.1	102.3	8381
4/11/2016	3:12 PM	102.32	102.35	102.27	102.27	10388
4/11/2016	3:13 PM	102.29	102.31	102.27	102.3	1700
4/11/2016	3:14 PM	102.4	102.42	102.31	102.31	8911
4/11/2016	3:15 PM	102.29	102.3525	102.29	102.3525	2719
4/11/2016	3:16 PM	102.21	102.26	102.15	102.26	7830
4/11/2016	3:17 PM	102.1489	102.178	102.1489	102.16	3463
4/11/2016	3:18 PM	102.21	102.21	102	102.14	12499
4/11/2016	3:19 PM	102.196	102.196	102.17	102.17	200
4/11/2016	3:20 PM	102.15	102.16	102.11	102.15	2950
4/11/2016	3:21 PM	102.07	102.13	102.07	102.11	3480
4/11/2016	3:22 PM	102	102.0801	102	102.0695	5109
4/11/2016	3:23 PM	101.9409	102.0033	101.88	102	4091
4/11/2016	3:24 PM	101.9	101.9374	101.86	101.91	15943
4/11/2016	3:25 PM	101.92	101.92	101.88	101.91	1800
4/11/2016	3:26 PM	101.88	101.89	101.83	101.88	2301
4/11/2016	3:27 PM	102.1	102.1	101.89	101.89	8930
4/11/2016	3:28 PM	101.98	102.04	101.98	102.04	1500
4/11/2016	3:29 PM	101.66	101.91	101.66	101.91	14810
4/11/2016	3:30 PM	101.4478	101.59	101.39	101.59	14956
4/11/2016	3:31 PM	101.4	101.62	101.4	101.45	5757
4/11/2016	3:32 PM	101.44	101.44	101.26	101.39	12575
4/11/2016	3:33 PM	101.44	101.5011	101.43	101.4455	7550
4/11/2016	3:34 PM	101.44	101.44	101.41	101.44	1508
4/11/2016	3:35 PM	101.32	101.43	101.24	101.43	19653
4/11/2016	3:36 PM	101.32	101.44	101.264	101.3	1550
4/11/2016	3:37 PM	101.37	101.38	101.25	101.294	7280
4/11/2016	3:38 PM	101.288	101.35	101.25	101.25	1220
4/11/2016	3:39 PM	101.282	101.3015	101.18	101.3015	4103
4/11/2016	3:40 PM	101.12	101.36	101.12	101.2751	11908
4/11/2016	3:41 PM	101.172	101.26	101.12	101.15	2252
4/11/2016	3:42 PM	100.91	101.15	100.85	101.15	25537
4/11/2016	3:43 PM	100.75	100.936	100.75	100.935	21257
4/11/2016	3:44 PM	100.928	100.93	100.75	100.76	24634
4/11/2016	3:45 PM	100.83	100.97	100.83	100.95	8929
4/11/2016	3:46 PM	100.94	100.94	100.7207	100.77	28318
4/11/2016	3:47 PM	101.058	101.094	100.9302	100.9302	6850
4/11/2016	3:48 PM	100.985	101.11	100.985	101.0495	5800
4/11/2016	3:49 PM	101.03	101.0999	100.982	100.982	8961
4/11/2016	3:50 PM	100.96	101.05	100.95	100.98	7302
4/11/2016	3:51 PM	100.9736	101.09	100.9736	101.06	3805
4/11/2016	3:52 PM	100.8629	100.94	100.752	100.94	15944
4/11/2016	3:53 PM	100.72	100.88	100.72	100.88	9838
4/11/2016	3:54 PM	100.8	100.86	100.69	100.74	11550
4/11/2016	3:55 PM	100.96	101.02	100.7714	100.83	12833
4/11/2016	3:56 PM	101.0938	101.0938	100.84	100.94	17393
4/11/2016	3:57 PM	100.88	101.07	100.87	101.07	12021
4/11/2016	3:58 PM	100.67	100.83	100.64	100.82	41619
4/11/2016	3:59 PM	100.66	100.73	100.59	100.66	22296
4/11/2016	4:00 PM	100.63	100.7112	100.55	100.69	19070
4/12/2016	9:31 AM	100.97	101.14	100.84	100.84	27953
4/12/2016	9:32 AM	100.89	101.08	100.87	101.001	7629
4/12/2016	9:33 AM	100.74	100.87	100.74	100.84	34892
4/12/2016	9:34 AM	100.5099	100.74	100.35	100.71	14959
4/12/2016	9:35 AM	100.19	100.53	100.19	100.478	26302
4/12/2016	9:36 AM	100.441	100.441	100.21	100.21	9042
4/12/2016	9:37 AM	100.7299	100.8125	100.44	100.44	26909
4/12/2016	9:38 AM	100.95	101	100.5711	100.68	32974
4/12/2016	9:39 AM	100.89	101	100.8	100.84	17384
4/12/2016	9:40 AM	100.8405	100.95	100.64	100.86	11040
4/12/2016	9:41 AM	100.5	100.73	100.5	100.7	12099
4/12/2016	9:42 AM	100.646	100.7225	100.44	100.48	4130
4/12/2016	9:43 AM	100.3	100.62	100.3	100.6	20742
4/12/2016	9:44 AM	100.5484	100.59	100.08	100.28	21948
4/12/2016	9:45 AM	100.66	100.77	100.46	100.49	15921
4/12/2016	9:46 AM	101.03	101.05	100.549	100.6	35499
4/12/2016	9:47 AM	100.964	101.04	100.95	101.0201	5300
4/12/2016	9:48 AM	101.05	101.07	100.95	101.03	28165
4/12/2016	9:49 AM	100.99	101.09	100.94	101.042	9544
4/12/2016	9:50 AM	100.98	101.05	100.91	100.9941	8740
4/12/2016	9:51 AM	101.1	101.1	100.85	100.91	24487
4/12/2016	9:52 AM	100.97	101.2	100.85	101.15	32037
4/12/2016	9:53 AM	100.77	100.93	100.72	100.93	8690
4/12/2016	9:54 AM	100.85	100.9075	100.685	100.724	8400
4/12/2016	9:55 AM	100.742	100.96	100.73	100.9	3706
4/12/2016	9:56 AM	100.5588	100.7	100.5588	100.7	4100
4/12/2016	9:57 AM	100.7	100.769	100.66	100.66	10900
4/12/2016	9:58 AM	100.35	100.6	100.34	100.6	22849
4/12/2016	9:59 AM	100.3896	100.39	100.29	100.309	4685
4/12/2016	10:00 AM	100.28	100.358	100.21	100.32	19624
4/12/2016	10:01 AM	100.4983	100.4983	100.36	100.39	4469
4/12/2016	10:02 AM	100.68	100.709	100.48	100.48	17618
4/12/2016	10:03 AM	100.7	100.86	100.633	100.67	33886
4/12/2016	10:04 AM	100.75	100.7738	100.69	100.6901	14427
4/12/2016	10:05 AM	100.52	100.68	100.47	100.68	4714
4/12/2016	10:06 AM	100.153	100.54	100.153	100.48	13922
4/12/2016	10:07 AM	100.29	100.32	100.2	100.27	3406
4/12/2016	10:08 AM	100.45	100.45	100.29	100.29	4942
4/12/2016	10:09 AM	99.97	100.34	99.87	100.34	56867
4/12/2016	10:10 AM	99.7	99.95	99.7	99.91	14120
4/12/2016	10:11 AM	99.66	99.72	99.57	99.68	19198
4/12/2016	10:12 AM	99.74	99.8	99.73	99.7343	8574
4/12/2016	10:13 AM	99.72	99.85	99.72	99.8195	6607
4/12/2016	10:14 AM	99.61	99.75	99.51	99.73	22048
4/12/2016	10:15 AM	99.37	99.5926	99.3501	99.56	32171
4/12/2016	10:16 AM	99.35	99.42	99.15	99.3758	23046
4/12/2016	10:17 AM	99.183	99.3513	99.17	99.35	20478
4/12/2016	10:18 AM	99.1022	99.22	99.06	99.2	39353
4/12/2016	10:19 AM	99.1337	99.2199	98.98	99.0927	42922
4/12/2016	10:20 AM	99.35	99.39	99.052	99.12	33662
4/12/2016	10:21 AM	99.29	99.3874	99.22	99.35	24002
4/12/2016	10:22 AM	99.286	99.286	99.15	99.24	21400
4/12/2016	10:23 AM	99.11	99.2799	99.0655	99.2799	11827
4/12/2016	10:24 AM	98.94	99.1263	98.94	99.1263	14247
4/12/2016	10:25 AM	99.0181	99.05	98.952	98.9948	10398
4/12/2016	10:26 AM	99.141	99.17	99	99.05	9687
4/12/2016	10:27 AM	99.3	99.3	99.13	99.1674	22641
4/12/2016	10:28 AM	99.35	99.4	99.24	99.2701	29034
4/12/2016	10:29 AM	99.37	99.467	99.31	99.35	18982
4/12/2016	10:30 AM	99.3	99.4199	99.25	99.39	13967
4/12/2016	10:31 AM	99.79	99.9438	99.291	99.302	90753
4/12/2016	10:32 AM	100.428	100.56	99.74	99.74	80252
4/12/2016	10:33 AM	100.41	100.52	100.34	100.47	23442
4/12/2016	10:34 AM	100.0999	100.3348	100.07	100.3348	16198
4/12/2016	10:35 AM	99.88	100.07	99.82	100.07	18875
4/12/2016	10:36 AM	100.176	100.176	99.95	100	8437
4/12/2016	10:37 AM	100.2	100.3	100.12	100.22	4401
4/12/2016	10:38 AM	100.1952	100.42	100.1952	100.22	17489
4/12/2016	10:39 AM	99.72	100.1	99.59	100.1	43387
4/12/2016	10:40 AM	99.84	99.88	99.63	99.64	13394
4/12/2016	10:41 AM	100.1748	100.2	99.75	99.75	13463
4/12/2016	10:42 AM	100.32	100.32	100.08	100.1	12465
4/12/2016	10:43 AM	100.34	100.45	100.18	100.43	12453
4/12/2016	10:44 AM	99.99	100.35	99.99	100.3	12295
4/12/2016	10:45 AM	100.3596	100.39	100	100	9175
4/12/2016	10:46 AM	100.4199	100.53	100.32	100.41	16035
4/12/2016	10:47 AM	100.15	100.45	100.1	100.45	1709
4/12/2016	10:48 AM	99.98	100.22	99.94	100.142	16180
4/12/2016	10:49 AM	100.21	100.21	99.96	99.97	11720
4/12/2016	10:50 AM	100.15	100.3	100.08	100.12	3017
4/12/2016	10:51 AM	100.66	100.71	100.2056	100.2056	46084
4/12/2016	10:52 AM	100.94	101.33	100.716	100.73	88233
4/12/2016	10:53 AM	101.1799	101.1799	100.95	100.99	16520
4/12/2016	10:54 AM	101.43	101.48	101.19	101.2	39593
4/12/2016	10:55 AM	101.12	101.46	101.12	101.4001	16565
4/12/2016	10:56 AM	101.31	101.51	101.21	101.21	16297
4/12/2016	10:57 AM	101.3503	101.39	101.26	101.35	6273
4/12/2016	10:58 AM	101.26	101.41	101.26	101.265	5800
4/12/2016	10:59 AM	101.3614	101.45	101.31	101.3389	9974
4/12/2016	11:00 AM	101.428	101.45	101.352	101.44	19158
4/12/2016	11:01 AM	101.4199	101.5	101.4199	101.46	6995
4/12/2016	11:02 AM	101.309	101.4014	101.28	101.3935	6695
4/12/2016	11:03 AM	101.26	101.36	101.22	101.31	2376
4/12/2016	11:04 AM	101.2595	101.26	101.2001	101.23	6400
4/12/2016	11:05 AM	101.22	101.24	101.2	101.24	1700
4/12/2016	11:06 AM	101.37	101.37	101.25	101.25	21245
4/12/2016	11:07 AM	101.39	101.42	101.3613	101.37	9162
4/12/2016	11:08 AM	101.45	101.47	101.33	101.34	2900
4/12/2016	11:09 AM	101.65	101.678	101.35	101.44	29543
4/12/2016	11:10 AM	101.88	101.88	101.65	101.65	25321
4/12/2016	11:11 AM	101.844	101.96	101.83	101.8801	10550
4/12/2016	11:12 AM	101.7894	101.96	101.7763	101.85	11830
4/12/2016	11:13 AM	101.6952	101.8177	101.69	101.7721	5225
4/12/2016	11:14 AM	101.66	101.77	101.61	101.6701	5600
4/12/2016	11:15 AM	101.72	101.74	101.72	101.74	1000
4/12/2016	11:16 AM	101.64	101.74	101.64	101.7	2400
4/12/2016	11:17 AM	101.738	101.738	101.6428	101.6704	8670
4/12/2016	11:18 AM	101.77	101.83	101.76	101.77	5026
4/12/2016	11:19 AM	102.03	102.13	101.76	101.76	18990
4/12/2016	11:20 AM	102.35	102.35	102.06	102.0901	15539
4/12/2016	11:21 AM	102.3095	102.35	102.271	102.35	3650
4/12/2016	11:22 AM	102.25	102.3	102.163	102.3	7785
4/12/2016	11:23 AM	102.26	102.26	102.2	102.2	1347
4/12/2016	11:24 AM	102.376	102.44	102.2808	102.2808	4110
4/12/2016	11:25 AM	102.3265	102.38	102.31	102.3495	6049
4/12/2016	11:26 AM	102.26	102.366	102.26	102.31	5632
4/12/2016	11:27 AM	102.13	102.32	102.13	102.29	13090
4/12/2016	11:28 AM	102.0399	102.1434	102.03	102.1434	17716
4/12/2016	11:29 AM	102.09	102.14	102.0201	102.0201	11600
4/12/2016	11:30 AM	102	102.2085	102	102.1	11727
4/12/2016	11:31 AM	102.1901	102.2	102.11	102.1299	3500
4/12/2016	11:32 AM	102.15	102.2119	102.15	102.2119	971
4/12/2016	11:33 AM	102.15	102.3	102.0871	102.2	8463
4/12/2016	11:34 AM	102.0026	102.1001	101.9811	102.1001	3400
4/12/2016	11:35 AM	102.0999	102.0999	101.96	102.02	4454
4/12/2016	11:36 AM	102.09	102.16	102.09	102.11	1400
4/12/2016	11:37 AM	102.18	102.1862	102.143	102.16	1900
4/12/2016	11:38 AM	102.04	102.2099	102.04	102.2099	1900
4/12/2016	11:39 AM	102.1	102.1	101.97	102.046	1200
4/12/2016	11:40 AM	102.01	102.08	101.98	102.08	1450
4/12/2016	11:41 AM	102.01	102.04	101.99	102.04	7065
4/12/2016	11:42 AM	101.99	101.99	101.882	101.97	2950
4/12/2016	11:43 AM	101.97	101.998	101.9316	101.998	1050
4/12/2016	11:44 AM	101.99	102.05	101.95	101.95	9709
4/12/2016	11:45 AM	101.79	101.93	101.77	101.88	3808
4/12/2016	11:46 AM	101.74	101.75	101.67	101.75	5505
4/12/2016	11:47 AM	101.7965	101.7965	101.67	101.71	2100
4/12/2016	11:48 AM	101.91	101.91	101.84	101.8705	2100
4/12/2016	11:49 AM	101.9	101.9146	101.851	101.851	1140
4/12/2016	11:50 AM	101.77	101.9274	101.77	101.9274	400
4/12/2016	11:51 AM	101.7036	101.72	101.6898	101.6898	795
4/12/2016	11:52 AM	101.74	101.75	101.7213	101.7213	800
4/12/2016	11:53 AM	101.82	101.82	101.82	101.82	100
4/12/2016	11:54 AM	101.533	101.75	101.53	101.71	6500
4/12/2016	11:55 AM	101.534	101.5965	101.49	101.5965	3540
4/12/2016	11:56 AM	101.58	101.6302	101.5402	101.5402	2030
4/12/2016	11:57 AM	101.567	101.6	101.51	101.6	2950
4/12/2016	11:58 AM	101.54	101.6	101.44	101.5	5040
4/12/2016	11:59 AM	101.51	101.57	101.51	101.56	20322
4/12/2016	12:00 PM	101.55	101.57	101.48	101.5	2333
4/12/2016	12:01 PM	101.59	101.61	101.56	101.56	9300
4/12/2016	12:02 PM	101.7	101.72	101.7	101.7133	500
4/12/2016	12:03 PM	101.7	101.7078	101.6901	101.7078	2268
4/12/2016	12:04 PM	101.58	101.67	101.58	101.67	800
4/12/2016	12:05 PM	101.58	101.63	101.58	101.62	1200
4/12/2016	12:06 PM	101.633	101.64	101.62	101.62	7150
4/12/2016	12:07 PM	101.55	101.67	101.53	101.6186	2651
4/12/2016	12:08 PM	101.53	101.56	101.503	101.55	3500
4/12/2016	12:09 PM	101.59	101.59	101.59	101.59	600
4/12/2016	12:10 PM	101.57	101.6	101.57	101.6	525
4/12/2016	12:11 PM	101.72	101.72	101.6899	101.71	500
4/12/2016	12:12 PM	101.71	101.72	101.705	101.71	674
4/12/2016	12:13 PM	101.65	101.6662	101.65	101.65	1900
4/12/2016	12:14 PM	101.62	101.6699	101.62	101.6699	600
4/12/2016	12:15 PM	101.6	101.6	101.56	101.56	700
4/12/2016	12:16 PM	101.8	101.84	101.5994	101.5994	2831
4/12/2016	12:17 PM	101.66	101.71	101.66	101.7	1600
4/12/2016	12:18 PM	101.7785	101.7785	101.7785	101.7785	200
4/12/2016	12:19 PM	101.7246	101.76	101.72	101.76	1400
4/12/2016	12:20 PM	101.725	101.7438	101.725	101.74	2442
4/12/2016	12:21 PM	101.66	101.6995	101.66	101.6995	1600
4/12/2016	12:22 PM	101.83	101.84	101.73	101.73	3242
4/12/2016	12:23 PM	101.84	101.9	101.82	101.89	1500
4/12/2016	12:24 PM	101.8948	101.91	101.84	101.84	5900
4/12/2016	12:25 PM	101.88	101.91	101.88	101.89	18652
4/12/2016	12:26 PM	101.86	101.87	101.84	101.87	384
4/12/2016	12:27 PM	101.85	101.87	101.8299	101.85	2150
4/12/2016	12:28 PM	101.86	101.95	101.86	101.89	4250
4/12/2016	12:29 PM	101.8799	101.9	101.85	101.9	400
4/12/2016	12:30 PM	101.8787	101.88	101.86	101.87	2840
4/12/2016	12:31 PM	102.03	102.03	101.87	101.87	1900
4/12/2016	12:32 PM	102.04	102.14	102.028	102.028	11908
4/12/2016	12:33 PM	102.21	102.21	101.97	101.99	12355
4/12/2016	12:34 PM	101.9	102.19	101.9	102.19	8010
4/12/2016	12:35 PM	101.8803	101.92	101.88	101.88	1935
4/12/2016	12:36 PM	102.02	102.02	101.92	101.92	603
4/12/2016	12:37 PM	102.0511	102.0511	102.0196	102.0196	400
4/12/2016	12:38 PM	102.04	102.05	102	102.04	1675
4/12/2016	12:39 PM	102.21	102.21	102.0621	102.07	8196
4/12/2016	12:40 PM	102.05	102.18	102.0264	102.11	9165
4/12/2016	12:41 PM	102.14	102.21	102.14	102.18	2800
4/12/2016	12:42 PM	102.18	102.22	102.15	102.15	2200
4/12/2016	12:43 PM	102.162	102.162	102.162	102.162	407
4/12/2016	12:44 PM	102.21	102.21	102.17	102.17	1700
4/12/2016	12:45 PM	102.15	102.2299	102.14	102.196	4000
4/12/2016	12:46 PM	102.03	102.1306	102.03	102.1306	2600
4/12/2016	12:47 PM	102.1	102.1	102.04	102.04	2346
4/12/2016	12:48 PM	102.196	102.196	102.1	102.1	1150
4/12/2016	12:49 PM	102	102.14	101.98	102.13	1500
4/12/2016	12:50 PM	102.04	102.05	101.999	102.0187	1750
4/12/2016	12:51 PM	102.13	102.13	102.04	102.04	2000
4/12/2016	12:52 PM	102.18	102.19	102.09	102.09	2910
4/12/2016	12:53 PM	102.36	102.36	102.2033	102.22	9863
4/12/2016	12:54 PM	102.4522	102.49	102.3701	102.4	16763
4/12/2016	12:55 PM	102.52	102.52	102.4	102.41	7885
4/12/2016	12:56 PM	102.48	102.53	102.48	102.53	5045
4/12/2016	12:57 PM	102.37	102.47	102.37	102.47	3100
4/12/2016	12:58 PM	102.3945	102.43	102.39	102.39	1474
4/12/2016	12:59 PM	102.35	102.3806	102.35	102.35	7600
4/12/2016	1:00 PM	102.21	102.31	102.1804	102.31	8065
4/12/2016	1:01 PM	102.1616	102.22	102.161	102.22	7380
4/12/2016	1:02 PM	102.308	102.308	102.2	102.2	1671
4/12/2016	1:03 PM	102.3	102.3399	102.3	102.3168	1445
4/12/2016	1:04 PM	102.22	102.25	102.22	102.25	1493
4/12/2016	1:05 PM	102.21	102.28	102.21	102.23	700
4/12/2016	1:06 PM	102.1193	102.19	102.1193	102.16	2970
4/12/2016	1:07 PM	102	102.11	101.9808	102.11	3000
4/12/2016	1:08 PM	102.06	102.07	101.9999	102	2299
4/12/2016	1:09 PM	102.1	102.1	102.07	102.07	1988
4/12/2016	1:10 PM	102.1919	102.2	102.059	102.059	4676
4/12/2016	1:11 PM	102.05	102.328	102.0245	102.2	15117
4/12/2016	1:12 PM	102.11	102.11	102.04	102.04	2500
4/12/2016	1:13 PM	102.15	102.15	102.13	102.1415	823
4/12/2016	1:14 PM	102.14	102.19	102.104	102.13	1500
4/12/2016	1:15 PM	102.1	102.16	102.1	102.14	1700
4/12/2016	1:16 PM	102.03	102.12	101.98	102.07	12257
4/12/2016	1:17 PM	101.91	102.0643	101.91	102.0643	5450
4/12/2016	1:18 PM	101.92	101.99	101.92	101.99	700
4/12/2016	1:19 PM	101.8001	101.893	101.79	101.89	21180
4/12/2016	1:20 PM	101.85	101.85	101.73	101.74	2650
4/12/2016	1:21 PM	101.86	101.87	101.8	101.87	2000
4/12/2016	1:22 PM	101.89	101.89	101.87	101.87	522
4/12/2016	1:23 PM	101.88	101.9599	101.88	101.94	2100
4/12/2016	1:24 PM	101.84	102	101.84	101.88	10300
4/12/2016	1:25 PM	101.91	101.96	101.83	101.83	3100
4/12/2016	1:26 PM	101.96	101.97	101.94	101.94	1400
4/12/2016	1:27 PM	101.95	101.95	101.94	101.94	541
4/12/2016	1:28 PM	101.86	101.87	101.83	101.87	1689
4/12/2016	1:29 PM	101.8952	101.8952	101.87	101.87	200
4/12/2016	1:30 PM	101.8142	101.87	101.79	101.87	2157
4/12/2016	1:31 PM	102	102	101.85	101.85	600
4/12/2016	1:32 PM	102.25	102.27	102.05	102.05	12034
4/12/2016	1:33 PM	102.0595	102.16	102.0595	102.16	5000
4/12/2016	1:34 PM	102.0277	102.04	101.9801	102.04	5550
4/12/2016	1:35 PM	101.938	101.96	101.938	101.96	700
4/12/2016	1:36 PM	101.8	101.93	101.7773	101.93	3800
4/12/2016	1:37 PM	101.63	101.76	101.63	101.76	5927
4/12/2016	1:38 PM	101.61	101.65	101.56	101.65	15920
4/12/2016	1:39 PM	101.71	101.7358	101.68	101.69	2146
4/12/2016	1:40 PM	101.66	101.66	101.65	101.65	250
4/12/2016	1:41 PM	101.7507	101.7507	101.66	101.66	1400
4/12/2016	1:42 PM	101.82	101.86	101.8	101.8	1571
4/12/2016	1:43 PM	101.95	101.95	101.84	101.84	3236
4/12/2016	1:44 PM	102.0608	102.09	101.89	101.9358	6997
4/12/2016	1:45 PM	102.03	102.09	102.03	102.09	7139
4/12/2016	1:46 PM	102.228	102.25	102.0399	102.0399	6660
4/12/2016	1:47 PM	102.18	102.26	102.18	102.26	4200
4/12/2016	1:48 PM	102.12	102.16	102.12	102.15	800
4/12/2016	1:49 PM	102.13	102.1513	102.13	102.13	3400
4/12/2016	1:50 PM	102.18	102.19	102.1	102.1	2699
4/12/2016	1:51 PM	102.1101	102.1499	102.11	102.1499	9000
4/12/2016	1:52 PM	102.07	102.0953	102.07	102.0953	1790
4/12/2016	1:53 PM	102.02	102.09	101.98	102.09	1700
4/12/2016	1:54 PM	101.99	101.99	101.93	101.93	300
4/12/2016	1:55 PM	102.04	102.05	102.04	102.05	400
4/12/2016	1:56 PM	102.1	102.1	102.07	102.08	518
4/12/2016	1:57 PM	102.21	102.21	102.174	102.2	3200
4/12/2016	1:58 PM	102.35	102.36	102.24	102.24	9200
4/12/2016	1:59 PM	102.4	102.4	102.3436	102.358	6595
4/12/2016	2:00 PM	102.43	102.5	102.38	102.4	29583
4/12/2016	2:01 PM	102.4034	102.53	102.4034	102.49	8445
4/12/2016	2:02 PM	102.31	102.3518	102.31	102.3301	5450
4/12/2016	2:03 PM	102.4	102.4	102.26	102.26	2900
4/12/2016	2:04 PM	102.31	102.39	102.2745	102.39	1415
4/12/2016	2:05 PM	102.4191	102.4191	102.39	102.3973	4047
4/12/2016	2:06 PM	102.39	102.51	102.34	102.46	9322
4/12/2016	2:07 PM	102.28	102.4099	102.25	102.39	6619
4/12/2016	2:08 PM	102.33	102.33	102.33	102.33	100
4/12/2016	2:09 PM	102.36	102.36	102.31	102.31	7500
4/12/2016	2:10 PM	102.5	102.5	102.42	102.42	4449
4/12/2016	2:11 PM	102.65	102.7055	102.46	102.47	17100
4/12/2016	2:12 PM	102.643	102.72	102.643	102.6646	12400
4/12/2016	2:13 PM	102.75	102.75	102.6399	102.6399	1086
4/12/2016	2:14 PM	102.9	102.91	102.72	102.7594	15555
4/12/2016	2:15 PM	102.889	102.96	102.88	102.92	19215
4/12/2016	2:16 PM	102.87	102.87	102.84	102.8509	4450
4/12/2016	2:17 PM	102.87	102.9194	102.86	102.8752	2782
4/12/2016	2:18 PM	102.86	102.93	102.86	102.88	3988
4/12/2016	2:19 PM	102.9	102.9	102.8401	102.89	2505
4/12/2016	2:20 PM	102.8101	102.919	102.79	102.9	10173
4/12/2016	2:21 PM	102.8101	102.88	102.81	102.814	7334
4/12/2016	2:22 PM	102.79	102.84	102.78	102.84	1200
4/12/2016	2:23 PM	102.6773	102.78	102.6773	102.7408	3200
4/12/2016	2:24 PM	102.73	102.77	102.73	102.73	1200
4/12/2016	2:25 PM	102.68	102.7	102.67	102.68	2400
4/12/2016	2:26 PM	102.74	102.74	102.6683	102.68	8300
4/12/2016	2:27 PM	102.68	102.709	102.67	102.701	1200
4/12/2016	2:28 PM	102.8	102.8	102.68	102.73	800
4/12/2016	2:29 PM	102.651	102.74	102.651	102.71	2320
4/12/2016	2:30 PM	102.6401	102.71	102.64	102.686	10200
4/12/2016	2:31 PM	102.6408	102.6408	102.6408	102.6408	100
4/12/2016	2:32 PM	102.75	102.75	102.64	102.64	950
4/12/2016	2:33 PM	102.86	102.86	102.8	102.8	1444
4/12/2016	2:34 PM	102.8	102.88	102.8	102.85	8600
4/12/2016	2:35 PM	102.74	102.7719	102.72	102.72	700
4/12/2016	2:36 PM	102.754	102.77	102.75	102.77	586
4/12/2016	2:37 PM	102.691	102.74	102.69	102.74	1426
4/12/2016	2:38 PM	102.85	102.85	102.76	102.78	950
4/12/2016	2:39 PM	102.91	102.91	102.85	102.85	3600
4/12/2016	2:40 PM	102.87	102.875	102.87	102.875	800
4/12/2016	2:41 PM	102.9	102.96	102.87	102.87	6050
4/12/2016	2:42 PM	103.05	103.06	102.9	102.93	14992
4/12/2016	2:43 PM	103.03	103.09	103.01	103.06	14416
4/12/2016	2:44 PM	103.023	103.1	103.023	103.0301	2200
4/12/2016	2:45 PM	103.03	103.06	102.99	102.99	5680
4/12/2016	2:46 PM	103.1636	103.1636	103.05	103.05	17466
4/12/2016	2:47 PM	102.979	103.09	102.9203	103.09	14385
4/12/2016	2:48 PM	102.98	102.98	102.93	102.94	9100
4/12/2016	2:49 PM	102.8813	102.9	102.8813	102.9	250
4/12/2016	2:50 PM	102.88	102.98	102.88	102.94	3660
4/12/2016	2:51 PM	103.0192	103.0192	102.95	102.95	3420
4/12/2016	2:52 PM	102.9892	103.04	102.96	103.0049	9487
4/12/2016	2:53 PM	102.99	103	102.8801	102.9	4935
4/12/2016	2:54 PM	103.05	103.0535	102.9344	102.9344	20813
4/12/2016	2:55 PM	103.168	103.168	103.0444	103.0444	16280
4/12/2016	2:56 PM	103.0624	103.15	103.05	103.15	5300
4/12/2016	2:57 PM	102.9252	103.0235	102.9252	102.99	3744
4/12/2016	2:58 PM	102.89	102.94	102.88	102.94	2607
4/12/2016	2:59 PM	102.99	102.99	102.87	102.8853	2475
4/12/2016	3:00 PM	103.02	103.02	102.96	102.96	2001
4/12/2016	3:01 PM	103.1301	103.1301	102.98	102.98	4800
4/12/2016	3:02 PM	103.4016	103.45	103.154	103.17	12066
4/12/2016	3:03 PM	103.36	103.42	103.33	103.36	6750
4/12/2016	3:04 PM	103.3589	103.42	103.32	103.36	8611
4/12/2016	3:05 PM	103.48	103.48	103.28	103.297	5103
4/12/2016	3:06 PM	103.5439	103.6	103.46	103.47	18518
4/12/2016	3:07 PM	103.5	103.57	103.5	103.558	7300
4/12/2016	3:08 PM	103.49	103.51	103.48	103.48	2250
4/12/2016	3:09 PM	103.445	103.49	103.41	103.49	11438
4/12/2016	3:10 PM	103.54	103.54	103.42	103.4392	7297
4/12/2016	3:11 PM	103.6	103.6	103.5	103.5	600
4/12/2016	3:12 PM	103.53	103.65	103.53	103.56	20959
4/12/2016	3:13 PM	103.6499	103.68	103.54	103.56	7652
4/12/2016	3:14 PM	103.55	103.6	103.53	103.6	13500
4/12/2016	3:15 PM	103.57	103.57	103.4972	103.55	11450
4/12/2016	3:16 PM	103.5478	103.6141	103.5299	103.59	11508
4/12/2016	3:17 PM	103.5399	103.56	103.5	103.56	4925
4/12/2016	3:18 PM	103.4757	103.5216	103.39	103.5216	5138
4/12/2016	3:19 PM	103.445	103.47	103.44	103.46	3600
4/12/2016	3:20 PM	103.45	103.5	103.4243	103.4369	9550
4/12/2016	3:21 PM	103.414	103.47	103.4037	103.4398	5000
4/12/2016	3:22 PM	103.343	103.43	103.343	103.43	4160
4/12/2016	3:23 PM	103.35	103.37	103.3	103.37	7168
4/12/2016	3:24 PM	103	103.35	103	103.35	16114
4/12/2016	3:25 PM	103.097	103.15	103.003	103.0611	8394
4/12/2016	3:26 PM	103.166	103.166	103.09	103.09	2000
4/12/2016	3:27 PM	103.0952	103.1699	103.0745	103.1699	3681
4/12/2016	3:28 PM	103.01	103.083	102.93	103.083	4245
4/12/2016	3:29 PM	103.04	103.08	102.999	102.999	12023
4/12/2016	3:30 PM	103.16	103.17	103.06	103.07	3320
4/12/2016	3:31 PM	103.07	103.16	103.0408	103.16	4012
4/12/2016	3:32 PM	103.1	103.1	102.99	103.0208	5010
4/12/2016	3:33 PM	103.29	103.29	103.09	103.14	4559
4/12/2016	3:34 PM	103.29	103.37	103.24	103.37	3500
4/12/2016	3:35 PM	103.28	103.37	103.28	103.32	2800
4/12/2016	3:36 PM	103.2799	103.32	103.19	103.31	9071
4/12/2016	3:37 PM	103.1581	103.2122	103.153	103.2	2745
4/12/2016	3:38 PM	103.16	103.16	103.12	103.13	500
4/12/2016	3:39 PM	103	103.2	102.93	103.16	12780
4/12/2016	3:40 PM	102.93	103.02	102.93	102.9864	3000
4/12/2016	3:41 PM	102.94	102.95	102.88	102.9	26745
4/12/2016	3:42 PM	102.85	102.8953	102.78	102.84	1600
4/12/2016	3:43 PM	102.93	102.98	102.85	102.85	4600
4/12/2016	3:44 PM	103.01	103.12	102.92	102.9333	9720
4/12/2016	3:45 PM	102.78	103.01	102.78	103.01	10762
4/12/2016	3:46 PM	102.79	102.82	102.74	102.76	4809
4/12/2016	3:47 PM	102.8	102.9	102.76	102.8291	3368
4/12/2016	3:48 PM	102.7716	102.8	102.75	102.76	6600
4/12/2016	3:49 PM	102.71	102.81	102.67	102.74	7218
4/12/2016	3:50 PM	102.73	102.75	102.69	102.7314	4728
4/12/2016	3:51 PM	102.7	102.8	102.66	102.68	8660
4/12/2016	3:52 PM	102.8799	102.98	102.702	102.71	13468
4/12/2016	3:53 PM	102.93	102.95	102.86	102.86	2780
4/12/2016	3:54 PM	102.92	102.9339	102.8076	102.9	4662
4/12/2016	3:55 PM	102.82	102.9627	102.81	102.9	5149
4/12/2016	3:56 PM	103.01	103.07	102.7124	102.79	14579
4/12/2016	3:57 PM	103.02	103.06	102.95	102.99	19845
4/12/2016	3:58 PM	103.0986	103.11	103.01	103.01	8021
4/12/2016	3:59 PM	103.15	103.15	103.08	103.1	22429
4/12/2016	4:00 PM	102.98	103.18	102.98	103.15	75938
4/13/2016	9:31 AM	105.46	105.49	105.18	105.48	23600
4/13/2016	9:32 AM	105.3389	105.5	105.3389	105.5	6796
4/13/2016	9:33 AM	105.38	105.4	105.26	105.26	9245
4/13/2016	9:34 AM	105.1	105.42	105.1	105.42	23453
4/13/2016	9:35 AM	105.15	105.24	105.07	105.11	12650
4/13/2016	9:36 AM	105.69	105.7271	105.2252	105.2252	28205
4/13/2016	9:37 AM	105.7	105.79	105.6	105.7005	20231
4/13/2016	9:38 AM	105.58	105.702	105.54	105.702	22936
4/13/2016	9:39 AM	105.49	105.6899	105.4555	105.66	11070
4/13/2016	9:40 AM	105.45	105.505	105.4	105.44	10724
4/13/2016	9:41 AM	105.5251	105.5699	105.42	105.44	16393
4/13/2016	9:42 AM	105.59	105.6789	105.4201	105.5035	20645
4/13/2016	9:43 AM	105.5925	105.73	105.5648	105.7	9865
4/13/2016	9:44 AM	105.71	105.75	105.55	105.55	12740
4/13/2016	9:45 AM	106.082	106.1	105.73	105.73	75540
4/13/2016	9:46 AM	106.1822	106.25	105.9701	106.1	43958
4/13/2016	9:47 AM	106.19	106.282	106.1848	106.25	36867
4/13/2016	9:48 AM	106.05	106.26	106.014	106.1785	18628
4/13/2016	9:49 AM	106.13	106.1639	106.05	106.05	6620
4/13/2016	9:50 AM	106.1365	106.2399	106.0437	106.0948	24336
4/13/2016	9:51 AM	106.49	106.58	106.25	106.26	60066
4/13/2016	9:52 AM	106.71	106.7234	106.41	106.43	37507
4/13/2016	9:53 AM	106.456	106.8	106.456	106.75	31206
4/13/2016	9:54 AM	106.35	106.43	106.35	106.43	24400
4/13/2016	9:55 AM	106.45	106.45	106.26	106.34	14500
4/13/2016	9:56 AM	106.36	106.42	106.322	106.37	10166
4/13/2016	9:57 AM	106.36	106.37	106.2725	106.37	9530
4/13/2016	9:58 AM	106.3345	106.44	106.3345	106.42	16702
4/13/2016	9:59 AM	106.49	106.5352	106.348	106.352	8821
4/13/2016	10:00 AM	106.5695	106.5924	106.46	106.46	5537
4/13/2016	10:01 AM	106.5035	106.5755	106.4	106.57	7117
4/13/2016	10:02 AM	106.45	106.49	106.4	106.451	5577
4/13/2016	10:03 AM	106.43	106.5	106.31	106.49	5585
4/13/2016	10:04 AM	106.29	106.47	106.27	106.47	6527
4/13/2016	10:05 AM	106.41	106.41	106.23	106.26	9127
4/13/2016	10:06 AM	106.4	106.46	106.3527	106.46	9966
4/13/2016	10:07 AM	106.4	106.46	106.4	106.41	2900
4/13/2016	10:08 AM	106.5	106.5	106.3386	106.3471	4488
4/13/2016	10:09 AM	106.474	106.5499	106.474	106.5	1602
4/13/2016	10:10 AM	106.4617	106.55	106.39	106.55	8174
4/13/2016	10:11 AM	106.66	106.7004	106.54	106.54	8245
4/13/2016	10:12 AM	106.7	106.72	106.63	106.6899	6453
4/13/2016	10:13 AM	106.82	106.91	106.699	106.72	29345
4/13/2016	10:14 AM	106.8201	106.8425	106.6829	106.74	10716
4/13/2016	10:15 AM	106.8	106.88	106.76	106.85	16212
4/13/2016	10:16 AM	106.85	106.8799	106.769	106.81	10750
4/13/2016	10:17 AM	106.84	106.9799	106.83	106.86	17468
4/13/2016	10:18 AM	106.85	106.879	106.8	106.832	2905
4/13/2016	10:19 AM	106.97	107	106.87	106.87	8554
4/13/2016	10:20 AM	106.8908	107.03	106.87	106.98	26086
4/13/2016	10:21 AM	106.98	106.98	106.8687	106.8852	4633
4/13/2016	10:22 AM	106.99	107	106.972	106.974	2281
4/13/2016	10:23 AM	106.88	107.08	106.88	107.0005	32502
4/13/2016	10:24 AM	106.859	106.94	106.82	106.8458	6500
4/13/2016	10:25 AM	106.8411	106.86	106.7501	106.84	3600
4/13/2016	10:26 AM	106.8737	106.94	106.86	106.9	8216
4/13/2016	10:27 AM	106.78	106.8539	106.73	106.8539	9706
4/13/2016	10:28 AM	106.812	106.83	106.655	106.79	11457
4/13/2016	10:29 AM	106.79	106.83	106.79	106.82	300
4/13/2016	10:30 AM	106.8052	106.8052	106.62	106.761	11565
4/13/2016	10:31 AM	106.9	106.9	106.59	106.802	13826
4/13/2016	10:32 AM	106.565	106.896	106.565	106.87	5041
4/13/2016	10:33 AM	106.695	106.8071	106.6052	106.6052	5040
4/13/2016	10:34 AM	106.5	106.7004	106.46	106.7004	9113
4/13/2016	10:35 AM	106.41	106.5	106.35	106.47	17665
4/13/2016	10:36 AM	106.27	106.346	106.23	106.346	12579
4/13/2016	10:37 AM	106.13	106.224	105.99	106.216	54196
4/13/2016	10:38 AM	105.92	106.1403	105.91	106.1403	20946
4/13/2016	10:39 AM	106.0528	106.06	105.9	105.92	11330
4/13/2016	10:40 AM	106.069	106.08	105.93	105.94	14090
4/13/2016	10:41 AM	106.05	106.06	105.99	106.06	2336
4/13/2016	10:42 AM	106.0867	106.13	106.01	106.0101	1853
4/13/2016	10:43 AM	106.2	106.2699	106.1801	106.2	8714
4/13/2016	10:44 AM	106.2499	106.2499	106.1928	106.2152	9457
4/13/2016	10:45 AM	106.3639	106.38	106.27	106.28	12740
4/13/2016	10:46 AM	106.3	106.39	106.2901	106.39	12165
4/13/2016	10:47 AM	106.3748	106.42	106.3669	106.3901	15372
4/13/2016	10:48 AM	106.41	106.43	106.3497	106.38	8109
4/13/2016	10:49 AM	106.25	106.41	106.25	106.37	3500
4/13/2016	10:50 AM	106.3596	106.3596	106.3596	106.3596	600
4/13/2016	10:51 AM	106.31	106.41	106.299	106.3887	5052
4/13/2016	10:52 AM	106.21	106.3399	106.12	106.3399	8806
4/13/2016	10:53 AM	106.27	106.27	106.2401	106.267	5400
4/13/2016	10:54 AM	106.53	106.56	106.36	106.36	12895
4/13/2016	10:55 AM	106.52	106.5466	106.454	106.454	1758
4/13/2016	10:56 AM	106.4575	106.61	106.4575	106.5399	11416
4/13/2016	10:57 AM	106.42	106.45	106.42	106.45	2275
4/13/2016	10:58 AM	106.38	106.4	106.2701	106.33	4300
4/13/2016	10:59 AM	106.1	106.32	106.08	106.32	11325
4/13/2016	11:00 AM	105.9	106.121	105.88	106.08	10950
4/13/2016	11:01 AM	106.0323	106.09	105.96	105.96	3776
4/13/2016	11:02 AM	106.02	106.2	106.02	106.0666	3037
4/13/2016	11:03 AM	105.95	105.95	105.85	105.86	6640
4/13/2016	11:04 AM	105.9548	105.9727	105.92	105.95	1400
4/13/2016	11:05 AM	105.8501	105.9599	105.8501	105.94	10200
4/13/2016	11:06 AM	105.876	105.9433	105.87	105.91	2050
4/13/2016	11:07 AM	106.02	106.05	105.9	105.9	11823
4/13/2016	11:08 AM	105.98	106.0461	105.9401	106.0168	3111
4/13/2016	11:09 AM	106.15	106.15	106	106	11611
4/13/2016	11:10 AM	106.23	106.29	106.1395	106.1395	9469
4/13/2016	11:11 AM	106.08	106.23	106.03	106.23	7041
4/13/2016	11:12 AM	106.07	106.16	106.04	106.08	6447
4/13/2016	11:13 AM	106.0126	106.0792	106	106.04	6620
4/13/2016	11:14 AM	106.09	106.1	105.99	106	5925
4/13/2016	11:15 AM	105.9951	106.12	105.98	106.08	5314
4/13/2016	11:16 AM	106.03	106.17	106.03	106.05	11025
4/13/2016	11:17 AM	105.97	106.04	105.97	106.0303	3648
4/13/2016	11:18 AM	105.9748	106.02	105.9748	106.02	1324
4/13/2016	11:19 AM	106.152	106.166	106.09	106.09	3850
4/13/2016	11:20 AM	106.24	106.24	106.18	106.2	2037
4/13/2016	11:21 AM	106.2999	106.31	106.24	106.24	5831
4/13/2016	11:22 AM	106.18	106.2766	106.15	106.2766	6776
4/13/2016	11:23 AM	106.27	106.2791	106.17	106.17	6574
4/13/2016	11:24 AM	106.36	106.38	106.31	106.35	7252
4/13/2016	11:25 AM	106.2366	106.38	106.2366	106.36	9700
4/13/2016	11:26 AM	106.35	106.35	106.29	106.29	6850
4/13/2016	11:27 AM	106.4219	106.46	106.39	106.4	13206
4/13/2016	11:28 AM	106.4992	106.4992	106.45	106.45	440
4/13/2016	11:29 AM	106.6	106.61	106.42	106.49	17151
4/13/2016	11:30 AM	106.53	106.6025	106.52	106.536	10040
4/13/2016	11:31 AM	106.726	106.77	106.61	106.61	29900
4/13/2016	11:32 AM	106.76	106.88	106.75	106.75	9413
4/13/2016	11:33 AM	106.73	106.7738	106.68	106.74	12100
4/13/2016	11:34 AM	106.71	106.7466	106.64	106.714	9380
4/13/2016	11:35 AM	106.78	106.78	106.7	106.7	5523
4/13/2016	11:36 AM	106.7034	106.7334	106.6852	106.7334	650
4/13/2016	11:37 AM	106.766	106.7848	106.72	106.7486	4600
4/13/2016	11:38 AM	106.86	106.9	106.746	106.76	7433
4/13/2016	11:39 AM	106.969	107	106.82	106.84	8930
4/13/2016	11:40 AM	106.89	107	106.89	106.91	10011
4/13/2016	11:41 AM	106.91	106.98	106.91	106.9122	4140
4/13/2016	11:42 AM	106.78	106.94	106.73	106.87	15970
4/13/2016	11:43 AM	106.7248	106.78	106.71	106.7799	7325
4/13/2016	11:44 AM	106.76	106.79	106.75	106.75	1100
4/13/2016	11:45 AM	106.76	106.76	106.74	106.74	524
4/13/2016	11:46 AM	106.7	106.83	106.7	106.83	6325
4/13/2016	11:47 AM	106.54	106.68	106.54	106.68	550
4/13/2016	11:48 AM	106.52	106.59	106.52	106.59	5470
4/13/2016	11:49 AM	106.57	106.64	106.565	106.57	2100
4/13/2016	11:50 AM	106.4	106.56	106.39	106.56	11690
4/13/2016	11:51 AM	106.38	106.45	106.38	106.45	2591
4/13/2016	11:52 AM	106.24	106.3601	106.23	106.36	3591
4/13/2016	11:53 AM	106	106.17	106	106.17	3381
4/13/2016	11:54 AM	105.781	105.99	105.77	105.99	13616
4/13/2016	11:55 AM	105.9099	105.9099	105.74	105.77	14486
4/13/2016	11:56 AM	106.07	106.07	105.925	105.925	4001
4/13/2016	11:57 AM	106.1735	106.1936	106.1065	106.1065	6604
4/13/2016	11:58 AM	106.24	106.26	106.18	106.19	8500
4/13/2016	11:59 AM	106.22	106.22	106.2001	106.2001	560
4/13/2016	12:00 PM	106.37	106.37	106.2377	106.2377	1800
4/13/2016	12:01 PM	106.11	106.29	106.11	106.29	1800
4/13/2016	12:02 PM	105.98	106.11	105.98	106.08	12262
4/13/2016	12:03 PM	105.97	106	105.93	106	500
4/13/2016	12:04 PM	105.6511	105.9	105.61	105.9	20124
4/13/2016	12:05 PM	105.8753	105.8833	105.65	105.65	1850
4/13/2016	12:06 PM	105.82	105.91	105.8054	105.8054	4850
4/13/2016	12:07 PM	105.65	105.78	105.62	105.72	3707
4/13/2016	12:08 PM	105.92	105.92	105.75	105.75	1880
4/13/2016	12:09 PM	105.9892	105.99	105.85	105.9	3700
4/13/2016	12:10 PM	105.99	106	105.92	105.9401	6579
4/13/2016	12:11 PM	106.12	106.17	106	106	5865
4/13/2016	12:12 PM	106.11	106.21	106.09	106.19	8732
4/13/2016	12:13 PM	106.08	106.162	106.08	106.12	5220
4/13/2016	12:14 PM	106.09	106.19	106.09	106.14	1800
4/13/2016	12:15 PM	106	106.08	106	106.08	6200
4/13/2016	12:16 PM	105.85	105.99	105.85	105.9	3085
4/13/2016	12:17 PM	105.8001	105.94	105.8	105.91	7080
4/13/2016	12:18 PM	105.7	105.81	105.671	105.801	5973
4/13/2016	12:19 PM	105.6638	105.74	105.6301	105.661	4784
4/13/2016	12:20 PM	105.74	105.75	105.6446	105.6446	5520
4/13/2016	12:21 PM	105.7	105.72	105.66	105.67	5800
4/13/2016	12:22 PM	105.79	105.79	105.652	105.7	3507
4/13/2016	12:23 PM	105.8701	105.906	105.78	105.78	1800
4/13/2016	12:24 PM	105.813	105.84	105.813	105.82	600
4/13/2016	12:25 PM	105.79	105.9	105.79	105.88	4500
4/13/2016	12:26 PM	106.0489	106.2	105.89	105.89	18802
4/13/2016	12:27 PM	106.11	106.11	105.94	106.0396	3593
4/13/2016	12:28 PM	106.09	106.11	106.08	106.11	3150
4/13/2016	12:29 PM	106.22	106.22	106.103	106.103	4341
4/13/2016	12:30 PM	106.21	106.26	106.17	106.23	5732
4/13/2016	12:31 PM	106.14	106.2199	106.0701	106.184	5225
4/13/2016	12:32 PM	106.2419	106.2419	106.2041	106.21	1750
4/13/2016	12:33 PM	106.02	106.2262	106.02	106.22	3700
4/13/2016	12:34 PM	105.8144	106.0101	105.8144	106.0101	1500
4/13/2016	12:35 PM	106	106	106	106	100
4/13/2016	12:36 PM	105.94	106.02	105.94	105.9732	1509
4/13/2016	12:37 PM	106.08	106.08	105.98	105.98	4601
4/13/2016	12:38 PM	106.05	106.05	106.02	106.05	3450
4/13/2016	12:39 PM	106.045	106.045	105.99	106	1630
4/13/2016	12:40 PM	106.03	106.08	106.03	106.08	550
4/13/2016	12:41 PM	106.03	106.09	106.02	106.03	3096
4/13/2016	12:42 PM	106.26	106.28	106.15	106.15	15814
4/13/2016	12:43 PM	106.23	106.23	106.18	106.2	7308
4/13/2016	12:44 PM	106.34	106.3748	106.2201	106.2201	7881
4/13/2016	12:45 PM	106.3	106.362	106.3	106.362	8138
4/13/2016	12:46 PM	106.36	106.36	106.32	106.32	4200
4/13/2016	12:47 PM	106.2584	106.2584	106.2001	106.236	2700
4/13/2016	12:48 PM	106.17	106.26	106.17	106.25	1750
4/13/2016	12:49 PM	106.2	106.2844	106.2	106.2314	2200
4/13/2016	12:50 PM	106.2003	106.2003	106.2003	106.2003	300
4/13/2016	12:51 PM	106.3	106.34	106.22	106.22	5400
4/13/2016	12:52 PM	106.39	106.39	106.38	106.38	300
4/13/2016	12:53 PM	106.29	106.3941	106.24	106.3941	4000
4/13/2016	12:54 PM	106.265	106.34	106.24	106.34	1500
4/13/2016	12:55 PM	106.26	106.29	106.19	106.21	9950
4/13/2016	12:56 PM	106.27	106.29	106.25	106.29	3600
4/13/2016	12:57 PM	106.32	106.35	106.25	106.25	3400
4/13/2016	12:58 PM	106.21	106.2699	106.2	106.2699	8600
4/13/2016	12:59 PM	106.1699	106.24	106.16	106.19	1237
4/13/2016	1:00 PM	106.05	106.168	106.05	106.15	2330
4/13/2016	1:01 PM	106.03	106.16	106.03	106.03	8400
4/13/2016	1:02 PM	106.02	106.0695	106.02	106.0616	2095
4/13/2016	1:03 PM	106.05	106.15	106.01	106.04	5752
4/13/2016	1:04 PM	105.8	106	105.79	106	8168
4/13/2016	1:05 PM	105.6697	105.84	105.6697	105.84	9700
4/13/2016	1:06 PM	105.75	105.7658	105.6877	105.6877	1973
4/13/2016	1:07 PM	105.65	105.74	105.65	105.72	6243
4/13/2016	1:08 PM	105.61	105.6503	105.57	105.6	2920
4/13/2016	1:09 PM	105.6852	105.69	105.6	105.6	4179
4/13/2016	1:10 PM	105.7384	105.76	105.7	105.7092	2937
4/13/2016	1:11 PM	105.74	105.74	105.57	105.61	2317
4/13/2016	1:13 PM	105.5292	105.65	105.46	105.65	13409
4/13/2016	1:14 PM	105.55	105.55	105.48	105.532	4700
4/13/2016	1:15 PM	105.51	105.59	105.51	105.57	11679
4/13/2016	1:16 PM	105.69	105.69	105.5	105.5	4200
4/13/2016	1:17 PM	105.55	105.66	105.55	105.66	2000
4/13/2016	1:18 PM	105.636	105.64	105.5361	105.5361	6400
4/13/2016	1:19 PM	105.68	105.68	105.68	105.68	400
4/13/2016	1:20 PM	105.52	105.6	105.47	105.54	4300
4/13/2016	1:21 PM	105.6	105.6	105.53	105.57	800
4/13/2016	1:22 PM	105.641	105.641	105.641	105.641	1000
4/13/2016	1:23 PM	105.669	105.67	105.61	105.61	4300
4/13/2016	1:24 PM	105.66	105.66	105.59	105.64	2958
4/13/2016	1:25 PM	105.838	105.85	105.73	105.73	5591
4/13/2016	1:26 PM	105.86	105.86	105.827	105.827	1129
4/13/2016	1:27 PM	105.8	105.8	105.8	105.8	200
4/13/2016	1:28 PM	105.9	105.9	105.84	105.84	1698
4/13/2016	1:29 PM	105.77	105.87	105.77	105.87	4038
4/13/2016	1:30 PM	105.8	105.81	105.76	105.76	2200
4/13/2016	1:31 PM	105.91	105.91	105.82	105.82	3079
4/13/2016	1:32 PM	105.8965	105.98	105.88	105.98	1400
4/13/2016	1:33 PM	105.968	105.97	105.87	105.87	3100
4/13/2016	1:34 PM	105.86	105.9	105.85	105.86	3124
4/13/2016	1:35 PM	105.85	105.86	105.78	105.86	700
4/13/2016	1:36 PM	105.78	105.8439	105.76	105.8439	2700
4/13/2016	1:37 PM	105.66	105.66	105.66	105.66	400
4/13/2016	1:38 PM	105.9561	105.9561	105.7	105.7	5665
4/13/2016	1:39 PM	106	106.04	105.91	105.9299	11145
4/13/2016	1:40 PM	106	106.07	105.9711	106.034	11695
4/13/2016	1:41 PM	106.05	106.1	106.05	106.0799	3640
4/13/2016	1:42 PM	105.98	106.035	105.97	106.035	2036
4/13/2016	1:44 PM	106.01	106.01	106.01	106.01	100
4/13/2016	1:46 PM	106.02	106.09	106.01	106.07	13876
4/13/2016	1:47 PM	106.0005	106.0248	105.94	105.96	2759
4/13/2016	1:48 PM	105.88	105.9999	105.88	105.9999	1313
4/13/2016	1:49 PM	105.88	105.88	105.8239	105.88	1300
4/13/2016	1:50 PM	105.83	105.84	105.829	105.84	1000
4/13/2016	1:51 PM	105.92	105.94	105.84	105.85	12069
4/13/2016	1:52 PM	105.95	106.01	105.92	105.93	3815
4/13/2016	1:53 PM	105.76	105.96	105.76	105.96	4012
4/13/2016	1:54 PM	105.71	105.77	105.63	105.77	11170
4/13/2016	1:55 PM	105.8397	105.84	105.82	105.84	1640
4/13/2016	1:56 PM	105.85	105.86	105.85	105.86	601
4/13/2016	1:57 PM	105.82	105.8334	105.82	105.8334	500
4/13/2016	1:58 PM	105.8204	105.8204	105.8204	105.8204	150
4/13/2016	1:59 PM	106.06	106.06	105.81	105.83	10500
4/13/2016	2:00 PM	106.004	106.02	105.97	106.02	1700
4/13/2016	2:01 PM	106.0061	106.0061	106.0061	106.0061	142
4/13/2016	2:03 PM	105.91	105.91	105.82	105.85	700
4/13/2016	2:04 PM	105.9052	105.94	105.83	105.83	6117
4/13/2016	2:05 PM	105.73	105.82	105.73	105.82	2300
4/13/2016	2:06 PM	105.69	105.77	105.69	105.7385	3750
4/13/2016	2:07 PM	105.81	105.81	105.7086	105.78	4788
4/13/2016	2:08 PM	105.94	105.96	105.91	105.91	1034
4/13/2016	2:09 PM	106.031	106.06	105.94	105.96	4140
4/13/2016	2:10 PM	106.44	106.4786	106.06	106.06	31049
4/13/2016	2:11 PM	106.381	106.47	106.354	106.47	1625
4/13/2016	2:12 PM	106.44	106.44	106.34	106.3526	2905
4/13/2016	2:13 PM	106.3816	106.6	106.29	106.43	24735
4/13/2016	2:14 PM	106.28	106.4	106.27	106.4	2700
4/13/2016	2:15 PM	106.1	106.2798	106.06	106.2798	10321
4/13/2016	2:16 PM	105.99	106.11	105.99	106.09	7146
4/13/2016	2:17 PM	106.15	106.16	106.13	106.15	1600
4/13/2016	2:18 PM	106.29	106.32	106.2	106.2	4420
4/13/2016	2:19 PM	106.17	106.29	106.17	106.29	2755
4/13/2016	2:20 PM	106.15	106.15	106.15	106.15	400
4/13/2016	2:21 PM	106.23	106.3681	106.1789	106.1789	6211
4/13/2016	2:22 PM	106.18	106.26	106.18	106.19	1751
4/13/2016	2:23 PM	106.3194	106.3194	106.24	106.24	2009
4/13/2016	2:24 PM	106.2043	106.26	106.2043	106.22	900
4/13/2016	2:25 PM	106.25	106.25	106.15	106.2	5467
4/13/2016	2:26 PM	106.19	106.23	106.19	106.21	1400
4/13/2016	2:27 PM	106.21	106.242	106.19	106.242	2450
4/13/2016	2:28 PM	106.093	106.13	106.08	106.12	9001
4/13/2016	2:29 PM	106.11	106.1401	106.07	106.13	6400
4/13/2016	2:30 PM	106.0699	106.0699	106	106.05	4178
4/13/2016	2:31 PM	106.16	106.17	106	106.03	5119
4/13/2016	2:32 PM	106.177	106.25	106.17	106.18	2250
4/13/2016	2:33 PM	106.26	106.26	106.1589	106.18	3950
4/13/2016	2:34 PM	106.19	106.32	106.19	106.32	850
4/13/2016	2:35 PM	106.15	106.15	106.1	106.1	2200
4/13/2016	2:36 PM	106.24	106.24	106.24	106.24	100
4/13/2016	2:37 PM	106.14	106.21	106.14	106.21	6384
4/13/2016	2:38 PM	106.13	106.13	106.13	106.13	200
4/13/2016	2:39 PM	106.26	106.3	106.26	106.3	7964
4/13/2016	2:40 PM	106.3585	106.36	106.32	106.32	8772
4/13/2016	2:41 PM	106.24	106.24	106.22	106.24	1011
4/13/2016	2:42 PM	106.21	106.216	106.19	106.216	2000
4/13/2016	2:43 PM	106.1405	106.2	106.1405	106.2	490
4/13/2016	2:44 PM	106.25	106.27	106.19	106.19	4600
4/13/2016	2:45 PM	106.25	106.25	106.19	106.19	2800
4/13/2016	2:46 PM	106.34	106.34	106.29	106.3	1200
4/13/2016	2:47 PM	106.34	106.38	106.34	106.38	1200
4/13/2016	2:48 PM	106.32	106.322	106.32	106.322	400
4/13/2016	2:49 PM	106.12	106.24	106.12	106.24	2000
4/13/2016	2:50 PM	106.1687	106.1687	106.09	106.11	1404
4/13/2016	2:51 PM	106.14	106.17	106.14	106.17	800
4/13/2016	2:52 PM	106.03	106.16	106.012	106.16	8800
4/13/2016	2:53 PM	106.13	106.14	106.07	106.07	2485
4/13/2016	2:54 PM	106.15	106.16	106.13	106.14	800
4/13/2016	2:55 PM	106.14	106.18	106.14	106.17	4255
4/13/2016	2:56 PM	106.05	106.09	106.04	106.08	5800
4/13/2016	2:57 PM	106.03	106.05	106.01	106.05	6706
4/13/2016	2:58 PM	106.0501	106.0501	106.04	106.04	700
4/13/2016	2:59 PM	106.14	106.14	106.08	106.09	8200
4/13/2016	3:00 PM	106.15	106.18	106.15	106.172	3871
4/13/2016	3:01 PM	106.4	106.4	106.1101	106.14	8756
4/13/2016	3:02 PM	106.39	106.42	106.39	106.42	1403
4/13/2016	3:03 PM	106.44	106.45	106.36	106.37	1400
4/13/2016	3:04 PM	106.38	106.39	106.36	106.39	800
4/13/2016	3:05 PM	106.39	106.39	106.31	106.37	3200
4/13/2016	3:06 PM	106.3948	106.416	106.36	106.416	1400
4/13/2016	3:07 PM	106.48	106.5	106.42	106.46	9959
4/13/2016	3:08 PM	106.62	106.62	106.51	106.5112	18030
4/13/2016	3:09 PM	106.6	106.6999	106.5701	106.66	17185
4/13/2016	3:10 PM	106.69	106.72	106.57	106.59	14877
4/13/2016	3:11 PM	106.7	106.73	106.6869	106.719	38316
4/13/2016	3:12 PM	106.79	106.79	106.75	106.75	14612
4/13/2016	3:13 PM	106.643	106.84	106.642	106.8	19830
4/13/2016	3:14 PM	106.7539	106.77	106.6657	106.67	19590
4/13/2016	3:15 PM	106.71	106.84	106.71	106.8	15768
4/13/2016	3:16 PM	106.59	106.73	106.59	106.68	4700
4/13/2016	3:17 PM	106.67	106.71	106.57	106.6232	3202
4/13/2016	3:18 PM	106.6901	106.71	106.69	106.71	420
4/13/2016	3:19 PM	106.67	106.67	106.6502	106.6502	2563
4/13/2016	3:20 PM	106.7	106.71	106.6401	106.6401	700
4/13/2016	3:21 PM	106.66	106.73	106.65	106.65	13291
4/13/2016	3:22 PM	106.65	106.71	106.65	106.65	1668
4/13/2016	3:23 PM	106.68	106.7	106.68	106.68	4459
4/13/2016	3:24 PM	106.5952	106.67	106.5901	106.67	1041
4/13/2016	3:25 PM	106.67	106.68	106.59	106.63	1738
4/13/2016	3:26 PM	106.6501	106.67	106.6438	106.6438	1050
4/13/2016	3:27 PM	106.7569	106.7569	106.6904	106.7	2720
4/13/2016	3:28 PM	106.8	106.8	106.74	106.7411	1575
4/13/2016	3:29 PM	106.8	106.82	106.77	106.82	1600
4/13/2016	3:30 PM	106.8	106.852	106.7848	106.8199	1844
4/13/2016	3:31 PM	106.82	106.85	106.76	106.77	1660
4/13/2016	3:32 PM	107.09	107.1	106.8026	106.8026	52767
4/13/2016	3:33 PM	107.41	107.41	107.08	107.1	46575
4/13/2016	3:34 PM	107.45	107.51	107.32	107.36	32758
4/13/2016	3:35 PM	107.5	107.5	107.39	107.39	18129
4/13/2016	3:36 PM	107.35	107.5011	107.32	107.5001	8665
4/13/2016	3:37 PM	107.47	107.47	107.36	107.36	5350
4/13/2016	3:38 PM	107.33	107.39	107.2801	107.39	16094
4/13/2016	3:39 PM	107.27	107.37	107.2483	107.37	1925
4/13/2016	3:40 PM	107.3599	107.3599	107.22	107.29	8896
4/13/2016	3:41 PM	107.206	107.28	107.2	107.28	7920
4/13/2016	3:42 PM	107.25	107.25	107.19	107.25	3900
4/13/2016	3:43 PM	107.3	107.3	107.14	107.27	3195
4/13/2016	3:44 PM	107.25	107.25	107.1501	107.23	6184
4/13/2016	3:45 PM	107.1	107.2	107.08	107.19	16950
4/13/2016	3:46 PM	107.121	107.15	107.07	107.0935	2410
4/13/2016	3:47 PM	107.15	107.2399	107.13	107.17	7593
4/13/2016	3:48 PM	107.0016	107.0939	107	107.08	9001
4/13/2016	3:49 PM	106.99	107.05	106.97	107.03	17529
4/13/2016	3:50 PM	106.84	106.9735	106.8	106.96	5970
4/13/2016	3:51 PM	106.91	106.9496	106.88	106.9	3950
4/13/2016	3:52 PM	106.9185	106.976	106.86	106.976	4790
4/13/2016	3:53 PM	107.01	107.01	106.8801	106.9361	4683
4/13/2016	3:54 PM	106.93	106.98	106.91	106.98	5800
4/13/2016	3:55 PM	106.83	106.9299	106.81	106.91	19748
4/13/2016	3:56 PM	107	107	106.81	106.81	14576
4/13/2016	3:57 PM	107.13	107.15	107	107.02	19727
4/13/2016	3:58 PM	107.2011	107.21	107.12	107.1201	13817
4/13/2016	3:59 PM	107.16	107.24	107.15	107.23	26672
4/13/2016	4:00 PM	107	107.16	106.9769	107.16	28429
4/14/2016	9:31 AM	107.11	107.165	107.03	107.05	7161
4/14/2016	9:32 AM	107.25	107.2858	107.11	107.11	17049
4/14/2016	9:33 AM	107.0625	107.2899	107.05	107.24	15742
4/14/2016	9:34 AM	107.0579	107.0579	106.96	107.03	10026
4/14/2016	9:35 AM	107.05	107.075	106.93	106.99	18302
4/14/2016	9:36 AM	106.77	107.045	106.67	107.045	17729
4/14/2016	9:37 AM	106.74	106.78	106.54	106.73	7157
4/14/2016	9:38 AM	106.82	106.94	106.62	106.74	11408
4/14/2016	9:39 AM	106.71	106.8399	106.69	106.82	6973
4/14/2016	9:40 AM	106.657	106.75	106.6	106.73	3000
4/14/2016	9:41 AM	106.79	106.8256	106.5801	106.6474	9170
4/14/2016	9:42 AM	106.5948	106.83	106.58	106.83	12305
4/14/2016	9:43 AM	106.711	106.711	106.6	106.63	5662
4/14/2016	9:44 AM	106.89	106.89	106.66	106.7	9878
4/14/2016	9:45 AM	106.76	106.89	106.76	106.85	9400
4/14/2016	9:46 AM	106.669	106.73	106.59	106.73	13109
4/14/2016	9:47 AM	106.63	106.7111	106.63	106.7111	2000
4/14/2016	9:48 AM	106.7	106.805	106.7	106.75	8195
4/14/2016	9:49 AM	106.785	106.88	106.785	106.8	20300
4/14/2016	9:50 AM	106.76	106.82	106.76	106.77	12025
4/14/2016	9:51 AM	106.531	106.75	106.531	106.75	3900
4/14/2016	9:52 AM	106.3792	106.51	106.334	106.5	10814
4/14/2016	9:53 AM	106.4	106.49	106.37	106.4578	6700
4/14/2016	9:54 AM	106.4	106.4599	106.4	106.41	3600
4/14/2016	9:55 AM	106.3565	106.48	106.29	106.42	9146
4/14/2016	9:56 AM	106.3	106.3456	106.23	106.23	3810
4/14/2016	9:57 AM	106.26	106.3199	106.26	106.3199	700
4/14/2016	9:58 AM	106.42	106.47	106.37	106.37	5245
4/14/2016	9:59 AM	106.361	106.3948	106.361	106.3948	350
4/14/2016	10:00 AM	106.55	106.55	106.397	106.397	1500
4/14/2016	10:01 AM	106.4799	106.59	106.4799	106.5486	4900
4/14/2016	10:02 AM	106.44	106.483	106.32	106.48	20966
4/14/2016	10:03 AM	106.39	106.5492	106.39	106.48	2395
4/14/2016	10:04 AM	106.6	106.62	106.45	106.45	4525
4/14/2016	10:05 AM	106.6063	106.66	106.5368	106.6499	13969
4/14/2016	10:06 AM	106.6	106.6214	106.45	106.62	5100
4/14/2016	10:07 AM	106.5549	106.6202	106.5549	106.6	3400
4/14/2016	10:08 AM	106.687	106.706	106.57	106.57	7670
4/14/2016	10:09 AM	106.61	106.71	106.61	106.7057	7855
4/14/2016	10:10 AM	106.51	106.6373	106.51	106.6	2248
4/14/2016	10:11 AM	106.59	106.61	106.56	106.6	1200
4/14/2016	10:12 AM	106.7	106.7	106.56	106.6	2700
4/14/2016	10:13 AM	106.69	106.8	106.68	106.75	4820
4/14/2016	10:14 AM	106.7527	106.77	106.62	106.66	9433
4/14/2016	10:15 AM	106.69	106.76	106.66	106.7597	10050
4/14/2016	10:16 AM	106.6399	106.8	106.61	106.8	14057
4/14/2016	10:17 AM	106.7899	106.82	106.65	106.65	6650
4/14/2016	10:18 AM	106.964	107	106.83	106.83	25474
4/14/2016	10:19 AM	107.1	107.1	106.921	106.9655	15628
4/14/2016	10:20 AM	107.02	107.11	106.9701	107.11	12000
4/14/2016	10:21 AM	107.18	107.18	107.05	107.06	17047
4/14/2016	10:22 AM	107.2197	107.27	107.1401	107.19	28601
4/14/2016	10:23 AM	107	107.2	107	107.2	7320
4/14/2016	10:24 AM	107.06	107.0703	107.02	107.02	1680
4/14/2016	10:25 AM	107	107.1	107	107.1	3240
4/14/2016	10:26 AM	106.98	107	106.89	106.98	3500
4/14/2016	10:27 AM	107.0856	107.09	106.95	106.95	13595
4/14/2016	10:28 AM	106.95	107.01	106.93	107.01	1750
4/14/2016	10:29 AM	107.05	107.05	106.97	106.9799	1450
4/14/2016	10:30 AM	107	107.02	106.99	107	512
4/14/2016	10:31 AM	107.1	107.13	107.08	107.09	6621
4/14/2016	10:32 AM	107.14	107.14	107.09	107.14	7611
4/14/2016	10:33 AM	107.18	107.33	107.18	107.27	18749
4/14/2016	10:34 AM	107.07	107.1999	107.04	107.17	8530
4/14/2016	10:35 AM	107.03	107.09	107	107.0739	3623
4/14/2016	10:36 AM	106.9737	107.0012	106.97	107.0012	1325
4/14/2016	10:37 AM	106.99	106.99	106.89	106.89	5880
4/14/2016	10:38 AM	106.89	106.9714	106.89	106.9714	6381
4/14/2016	10:39 AM	106.85	106.85	106.8427	106.8427	400
4/14/2016	10:40 AM	106.74	106.92	106.74	106.88	4250
4/14/2016	10:41 AM	106.81	106.8599	106.69	106.7001	3550
4/14/2016	10:42 AM	106.76	106.86	106.76	106.8399	9810
4/14/2016	10:43 AM	106.9142	106.9142	106.79	106.79	210
4/14/2016	10:44 AM	106.9702	107.03	106.94	106.95	9275
4/14/2016	10:45 AM	106.99	107	106.97	106.9705	5642
4/14/2016	10:46 AM	106.98	107.04	106.98	107.04	2350
4/14/2016	10:47 AM	106.7697	106.92	106.7697	106.92	5720
4/14/2016	10:48 AM	106.7979	106.82	106.75	106.7899	5296
4/14/2016	10:49 AM	106.7506	106.7506	106.7506	106.7506	138
4/14/2016	10:50 AM	106.7399	106.7543	106.5901	106.73	11300
4/14/2016	10:51 AM	106.81	106.81	106.68	106.68	2500
4/14/2016	10:52 AM	106.8989	106.97	106.8758	106.8758	15800
4/14/2016	10:53 AM	106.962	107.03	106.962	107.01	2023
4/14/2016	10:54 AM	107.11	107.11	107.011	107.012	9473
4/14/2016	10:55 AM	107.3692	107.4	107.12	107.12	20028
4/14/2016	10:56 AM	107.166	107.34	107.166	107.33	15419
4/14/2016	10:57 AM	107.2428	107.2428	107.17	107.2	6800
4/14/2016	10:58 AM	107.222	107.29	107.222	107.25	1495
4/14/2016	10:59 AM	107.18	107.28	107.18	107.28	1500
4/14/2016	11:00 AM	107.1	107.2155	107.1	107.1917	4635
4/14/2016	11:01 AM	107.21	107.2503	107.1	107.14	8890
4/14/2016	11:02 AM	107.09	107.2548	107.09	107.21	1652
4/14/2016	11:03 AM	107.13	107.15	107.12	107.15	5153
4/14/2016	11:04 AM	107.16	107.16	107.16	107.16	100
4/14/2016	11:05 AM	107.25	107.25	107.1601	107.1601	7772
4/14/2016	11:06 AM	107.17	107.17	107.17	107.17	100
4/14/2016	11:07 AM	107.1557	107.2	107.14	107.14	5500
4/14/2016	11:08 AM	107.2	107.2	107.19	107.19	800
4/14/2016	11:09 AM	107.1975	107.1975	107.17	107.19	4784
4/14/2016	11:10 AM	107.17	107.17	107.12	107.1699	2816
4/14/2016	11:11 AM	107.23	107.252	107.2	107.2	7198
4/14/2016	11:12 AM	107.18	107.22	107.18	107.18	5200
4/14/2016	11:13 AM	107.16	107.18	107.15	107.1678	1559
4/14/2016	11:14 AM	107.09	107.1697	107.09	107.1697	700
4/14/2016	11:15 AM	106.96	107.08	106.94	107.08	6565
4/14/2016	11:16 AM	106.98	106.98	106.935	106.9538	3285
4/14/2016	11:17 AM	107.04	107.04	107.0292	107.0292	1750
4/14/2016	11:18 AM	106.94	107.0374	106.94	107.0374	630
4/14/2016	11:19 AM	107.07	107.09	107.05	107.05	1540
4/14/2016	11:20 AM	107.03	107.15	107.03	107.08	13500
4/14/2016	11:21 AM	107.0092	107.0092	106.9601	106.99	7450
4/14/2016	11:22 AM	106.93	107.0185	106.93	107.0185	2200
4/14/2016	11:23 AM	106.77	106.93	106.7543	106.93	12026
4/14/2016	11:24 AM	106.77	106.82	106.77	106.82	800
4/14/2016	11:25 AM	106.791	106.793	106.791	106.793	200
4/14/2016	11:26 AM	106.67	106.8029	106.67	106.7952	11661
4/14/2016	11:27 AM	106.7048	106.75	106.6	106.6	548
4/14/2016	11:28 AM	106.75	106.753	106.75	106.753	4990
4/14/2016	11:29 AM	106.84	106.924	106.7701	106.79	3531
4/14/2016	11:30 AM	106.9	106.9399	106.89	106.9	1140
4/14/2016	11:31 AM	107.12	107.2	106.92	106.93	10740
4/14/2016	11:32 AM	107.045	107.11	107.045	107.09	4300
4/14/2016	11:33 AM	107.14	107.17	107.09	107.09	1052
4/14/2016	11:34 AM	107.07	107.16	107.0621	107.137	4044
4/14/2016	11:35 AM	107.25	107.3	107.08	107.08	3631
4/14/2016	11:36 AM	107.35	107.35	107.23	107.3	4750
4/14/2016	11:37 AM	107.2942	107.3099	107.29	107.3	7814
4/14/2016	11:38 AM	107.3207	107.346	107.289	107.289	1220
4/14/2016	11:39 AM	107.26	107.35	107.26	107.3293	1650
4/14/2016	11:40 AM	107.31	107.4	107.23	107.25	6725
4/14/2016	11:41 AM	107.3	107.332	107.28	107.332	3130
4/14/2016	11:42 AM	107.3052	107.31	107.263	107.263	3061
4/14/2016	11:43 AM	107.365	107.365	107.28	107.28	500
4/14/2016	11:44 AM	107.4	107.42	107.32	107.35	4603
4/14/2016	11:45 AM	107.36	107.42	107.36	107.41	7243
4/14/2016	11:46 AM	107.44	107.52	107.43	107.43	9217
4/14/2016	11:47 AM	107.49	107.56	107.44	107.4724	7304
4/14/2016	11:48 AM	107.57	107.58	107.4893	107.4893	10400
4/14/2016	11:49 AM	107.66	107.67	107.58	107.59	9227
4/14/2016	11:50 AM	107.6832	107.73	107.6832	107.692	7683
4/14/2016	11:51 AM	107.582	107.692	107.582	107.6893	4705
4/14/2016	11:52 AM	107.61	107.6703	107.586	107.6211	3080
4/14/2016	11:53 AM	107.69	107.69	107.602	107.602	700
4/14/2016	11:54 AM	107.7045	107.708	107.64	107.67	3200
4/14/2016	11:55 AM	107.68	107.74	107.68	107.7286	3100
4/14/2016	11:56 AM	107.712	107.73	107.652	107.7001	2100
4/14/2016	11:57 AM	107.594	107.692	107.594	107.692	1000
4/14/2016	11:58 AM	107.66	107.7	107.6	107.6	5502
4/14/2016	11:59 AM	107.66	107.66	107.6401	107.6401	5200
4/14/2016	12:00 PM	107.7692	107.7692	107.72	107.72	2407
4/14/2016	12:01 PM	107.5711	107.75	107.57	107.75	5800
4/14/2016	12:02 PM	107.6005	107.6299	107.6005	107.6299	900
4/14/2016	12:03 PM	107.54	107.59	107.54	107.59	8200
4/14/2016	12:04 PM	107.64	107.64	107.53	107.543	2975
4/14/2016	12:05 PM	107.6	107.63	107.54	107.63	2300
4/14/2016	12:06 PM	107.66	107.66	107.6	107.6	1170
4/14/2016	12:07 PM	107.5141	107.6207	107.4818	107.6207	3630
4/14/2016	12:08 PM	107.4799	107.5214	107.4799	107.5214	3225
4/14/2016	12:09 PM	107.5143	107.5143	107.48	107.48	1200
4/14/2016	12:10 PM	107.56	107.58	107.51	107.51	4750
4/14/2016	12:11 PM	107.702	107.74	107.58	107.58	4631
4/14/2016	12:12 PM	107.75	107.75	107.672	107.7174	7263
4/14/2016	12:13 PM	107.622	107.75	107.622	107.75	2696
4/14/2016	12:14 PM	107.641	107.641	107.56	107.596	1234
4/14/2016	12:15 PM	107.62	107.6375	107.61	107.61	800
4/14/2016	12:16 PM	107.59	107.59	107.59	107.59	100
4/14/2016	12:17 PM	107.6144	107.63	107.58	107.59	4288
4/14/2016	12:18 PM	107.62	107.71	107.62	107.6392	4646
4/14/2016	12:19 PM	107.6417	107.66	107.6417	107.65	1750
4/14/2016	12:20 PM	107.6835	107.69	107.67	107.67	1700
4/14/2016	12:21 PM	107.69	107.69	107.64	107.6885	1300
4/14/2016	12:22 PM	107.51	107.64	107.51	107.64	7346
4/14/2016	12:23 PM	107.48	107.51	107.46	107.51	5280
4/14/2016	12:24 PM	107.5365	107.54	107.4	107.43	2305
4/14/2016	12:25 PM	107.5486	107.5486	107.5	107.51	1570
4/14/2016	12:26 PM	107.58	107.58	107.55	107.55	1400
4/14/2016	12:27 PM	107.59	107.6	107.57	107.6	2173
4/14/2016	12:28 PM	107.66	107.68	107.63	107.63	2250
4/14/2016	12:29 PM	107.63	107.6899	107.63	107.6899	1176
4/14/2016	12:30 PM	107.57	107.6235	107.5626	107.6	1132
4/14/2016	12:31 PM	107.45	107.5774	107.403	107.5774	5388
4/14/2016	12:32 PM	107.31	107.4	107.31	107.4	7591
4/14/2016	12:33 PM	107.3501	107.37	107.28	107.3	6927
4/14/2016	12:34 PM	107.43	107.4353	107.35	107.4353	1400
4/14/2016	12:36 PM	107.36	107.3905	107.36	107.38	4680
4/14/2016	12:37 PM	107.32	107.37	107.31	107.37	1900
4/14/2016	12:38 PM	107.58	107.58	107.39	107.4	23440
4/14/2016	12:39 PM	107.51	107.56	107.51	107.56	1496
4/14/2016	12:40 PM	107.53	107.58	107.53	107.548	1300
4/14/2016	12:41 PM	107.63	107.63	107.63	107.63	300
4/14/2016	12:42 PM	107.5775	107.65	107.5775	107.65	300
4/14/2016	12:43 PM	107.6299	107.6299	107.6299	107.6299	500
4/14/2016	12:44 PM	107.67	107.67	107.6346	107.6346	200
4/14/2016	12:45 PM	107.8983	107.91	107.7	107.7	12984
4/14/2016	12:46 PM	107.81	107.85	107.81	107.85	2000
4/14/2016	12:47 PM	107.7779	107.81	107.7779	107.81	1900
4/14/2016	12:48 PM	107.8	107.84	107.76	107.78	1700
4/14/2016	12:49 PM	107.78	107.8294	107.78	107.82	7402
4/14/2016	12:50 PM	107.82	107.82	107.76	107.788	2355
4/14/2016	12:51 PM	107.83	107.83	107.78	107.79	2040
4/14/2016	12:52 PM	107.836	107.86	107.83	107.86	2700
4/14/2016	12:53 PM	107.76	107.82	107.76	107.82	2900
4/14/2016	12:54 PM	107.743	107.743	107.72	107.74	2100
4/14/2016	12:55 PM	107.78	107.8	107.78	107.7856	844
4/14/2016	12:56 PM	107.8	107.8	107.8	107.8	616
4/14/2016	12:57 PM	107.97	107.97	107.81	107.8203	12100
4/14/2016	12:58 PM	107.92	107.9292	107.9	107.92	2700
4/14/2016	12:59 PM	107.86	107.86	107.83	107.86	1700
4/14/2016	1:00 PM	107.954	107.97	107.9274	107.939	2484
4/14/2016	1:01 PM	107.9048	107.974	107.9048	107.96	3300
4/14/2016	1:02 PM	107.99	108.05	107.93	107.93	14662
4/14/2016	1:03 PM	108.05	108.05	107.93	107.94	2700
4/14/2016	1:04 PM	108.07	108.14	108.06	108.06	5490
4/14/2016	1:05 PM	108.05	108.1	108.05	108.08	5120
4/14/2016	1:06 PM	108.16	108.25	108.14	108.14	11661
4/14/2016	1:07 PM	108.07	108.17	108.07	108.17	2739
4/14/2016	1:08 PM	108.082	108.082	108.04	108.05	3270
4/14/2016	1:09 PM	108.11	108.11	108.03	108.06	5662
4/14/2016	1:10 PM	108.05	108.12	108.05	108.11	4800
4/14/2016	1:11 PM	108.01	108.05	108	108.05	3605
4/14/2016	1:12 PM	107.9965	108.0265	107.97	108.0265	2209
4/14/2016	1:13 PM	108.0299	108.0299	107.91	107.92	10821
4/14/2016	1:14 PM	108	108.03	107.964	108.03	1147
4/14/2016	1:15 PM	107.9892	108.02	107.9892	108.02	795
4/14/2016	1:16 PM	107.9	107.9	107.9	107.9	1000
4/14/2016	1:17 PM	107.88	107.8944	107.88	107.8944	1000
4/14/2016	1:18 PM	107.79	107.92	107.7889	107.84	21275
4/14/2016	1:19 PM	107.73	107.82	107.73	107.8	6700
4/14/2016	1:20 PM	107.7886	107.82	107.77	107.78	4220
4/14/2016	1:21 PM	107.67	107.7405	107.67	107.7405	7005
4/14/2016	1:22 PM	107.6	107.6601	107.6	107.66	5389
4/14/2016	1:23 PM	107.65	107.7	107.64	107.64	2800
4/14/2016	1:24 PM	107.62	107.6599	107.62	107.6492	640
4/14/2016	1:25 PM	107.64	107.6958	107.64	107.6958	8565
4/14/2016	1:26 PM	107.5958	107.61	107.55	107.61	5990
4/14/2016	1:27 PM	107.568	107.57	107.5	107.52	4900
4/14/2016	1:28 PM	107.617	107.617	107.59	107.6	3940
4/14/2016	1:29 PM	107.64	107.663	107.6	107.6065	5256
4/14/2016	1:30 PM	107.66	107.67	107.64	107.67	1400
4/14/2016	1:31 PM	107.69	107.69	107.6166	107.6166	3725
4/14/2016	1:32 PM	107.69	107.69	107.66	107.66	900
4/14/2016	1:33 PM	107.6	107.6399	107.6	107.6399	565
4/14/2016	1:34 PM	107.58	107.63	107.58	107.61	1200
4/14/2016	1:35 PM	107.59	107.59	107.59	107.59	300
4/14/2016	1:37 PM	107.57	107.57	107.56	107.57	600
4/14/2016	1:38 PM	107.46	107.55	107.46	107.55	5463
4/14/2016	1:39 PM	107.5	107.5	107.5	107.5	200
4/14/2016	1:40 PM	107.382	107.49	107.38	107.49	1970
4/14/2016	1:41 PM	107.44	107.44	107.44	107.44	100
4/14/2016	1:42 PM	107.41	107.44	107.4	107.41	2600
4/14/2016	1:43 PM	107.4695	107.4695	107.4302	107.4302	450
4/14/2016	1:44 PM	107.51	107.54	107.51	107.515	3597
4/14/2016	1:45 PM	107.5	107.56	107.5	107.56	1650
4/14/2016	1:46 PM	107.42	107.522	107.41	107.52	8613
4/14/2016	1:47 PM	107.4	107.44	107.38	107.44	1900
4/14/2016	1:48 PM	107.3462	107.3462	107.3462	107.3462	800
4/14/2016	1:49 PM	107.29	107.32	107.28	107.32	2754
4/14/2016	1:50 PM	107.2901	107.3	107.2901	107.3	2000
4/14/2016	1:51 PM	107.245	107.32	107.24	107.32	4918
4/14/2016	1:52 PM	107.15	107.22	107.15	107.22	3350
4/14/2016	1:53 PM	107.1	107.1916	107.1	107.15	9057
4/14/2016	1:54 PM	107.07	107.1147	107.0501	107.11	4526
4/14/2016	1:55 PM	107.06	107.12	107.04	107.05	6503
4/14/2016	1:56 PM	107.0201	107.08	107.0201	107.06	9300
4/14/2016	1:57 PM	107.096	107.14	107.0301	107.06	5470
4/14/2016	1:58 PM	107.12	107.14	107.05	107.05	2300
4/14/2016	1:59 PM	107.05	107.07	107.05	107.07	1000
4/14/2016	2:00 PM	107	107.02	106.98	107.02	6230
4/14/2016	2:01 PM	107.0099	107.0099	106.97	106.97	2600
4/14/2016	2:02 PM	106.8445	106.99	106.78	106.99	14171
4/14/2016	2:03 PM	106.83	106.85	106.83	106.85	500
4/14/2016	2:04 PM	106.96	106.96	106.86	106.86	1900
4/14/2016	2:05 PM	106.9483	106.95	106.91	106.95	1900
4/14/2016	2:06 PM	106.99	106.99	106.95	106.97	1409
4/14/2016	2:07 PM	107.03	107.04	106.95	106.955	6646
4/14/2016	2:08 PM	107.0701	107.1	106.99	107.01	8566
4/14/2016	2:09 PM	107.12	107.17	107.07	107.09	7600
4/14/2016	2:10 PM	107.205	107.205	107.1	107.1	5950
4/14/2016	2:11 PM	107.18	107.199	107.18	107.199	1100
4/14/2016	2:12 PM	107.12	107.17	107.12	107.16	1750
4/14/2016	2:13 PM	107.0799	107.1	107.05	107.1	3300
4/14/2016	2:14 PM	107.1276	107.13	107.0882	107.0882	800
4/14/2016	2:15 PM	107.1	107.14	107.1	107.1172	429
4/14/2016	2:16 PM	107.22	107.22	107.06	107.1089	4311
4/14/2016	2:17 PM	107.21	107.26	107.2	107.202	3300
4/14/2016	2:18 PM	107.1572	107.1966	107.14	107.1966	1400
4/14/2016	2:19 PM	107.1501	107.16	107.12	107.12	1200
4/14/2016	2:20 PM	107.22	107.22	107.18	107.18	1400
4/14/2016	2:21 PM	107.18	107.18	107.18	107.18	600
4/14/2016	2:22 PM	107.2908	107.32	107.26	107.27	9256
4/14/2016	2:23 PM	107.29	107.29	107.26	107.27	400
4/14/2016	2:24 PM	107.27	107.29	107.25	107.28	2076
4/14/2016	2:25 PM	107.237	107.25	107.237	107.25	1000
4/14/2016	2:26 PM	107.08	107.14	107.062	107.14	16056
4/14/2016	2:27 PM	107.03	107.03	106.99	107.01	9796
4/14/2016	2:28 PM	107	107.09	107	107.02	10613
4/14/2016	2:29 PM	106.96	107.02	106.94	106.99	13878
4/14/2016	2:30 PM	106.96	106.99	106.96	106.96	700
4/14/2016	2:31 PM	106.88	106.93	106.86	106.93	2580
4/14/2016	2:32 PM	106.88	106.89	106.88	106.89	500
4/14/2016	2:33 PM	106.82	106.89	106.8	106.89	13514
4/14/2016	2:34 PM	106.739	106.76	106.71	106.76	7350
4/14/2016	2:35 PM	106.64	106.7308	106.64	106.71	13490
4/14/2016	2:36 PM	106.658	106.72	106.64	106.64	2125
4/14/2016	2:37 PM	106.76	106.76	106.66	106.66	5048
4/14/2016	2:38 PM	106.7401	106.78	106.7401	106.78	1200
4/14/2016	2:39 PM	106.7	106.77	106.65	106.73	4600
4/14/2016	2:40 PM	106.84	106.8725	106.72	106.72	16950
4/14/2016	2:41 PM	106.92	106.92	106.8	106.8	1500
4/14/2016	2:42 PM	106.93	106.97	106.93	106.94	12015
4/14/2016	2:43 PM	106.87	106.9186	106.87	106.9	5000
4/14/2016	2:44 PM	106.958	107	106.91	106.91	2900
4/14/2016	2:45 PM	106.9811	107	106.89	106.91	2763
4/14/2016	2:46 PM	107	107	107	107	300
4/14/2016	2:47 PM	107.07	107.07	107	107.05	300
4/14/2016	2:48 PM	107.0981	107.1	107.0981	107.1	5800
4/14/2016	2:49 PM	107.0272	107.07	107.0272	107.07	6000
4/14/2016	2:50 PM	107	107.04	106.98	107.02	10300
4/14/2016	2:51 PM	107.071	107.071	106.99	107.02	2100
4/14/2016	2:52 PM	107.06	107.08	107.05	107.055	1778
4/14/2016	2:53 PM	107.08	107.08	107.06	107.06	1043
4/14/2016	2:54 PM	107.2399	107.2399	107.12	107.12	8600
4/14/2016	2:55 PM	107.34	107.36	107.2	107.24	16750
4/14/2016	2:56 PM	107.2501	107.34	107.2501	107.32	2330
4/14/2016	2:57 PM	107.18	107.27	107.17	107.27	4100
4/14/2016	2:58 PM	107.27	107.27	107.24	107.24	2954
4/14/2016	3:00 PM	107.14	107.208	107.09	107.2	12803
4/14/2016	3:01 PM	107.33	107.33	107.18	107.18	5000
4/14/2016	3:02 PM	107.34	107.41	107.2701	107.3399	19534
4/14/2016	3:03 PM	107.32	107.3241	107.29	107.3241	3300
4/14/2016	3:04 PM	107.33	107.34	107.33	107.34	5453
4/14/2016	3:05 PM	107.4499	107.45	107.43	107.43	7800
4/14/2016	3:06 PM	107.374	107.374	107.27	107.31	1803
4/14/2016	3:07 PM	107.3365	107.3498	107.3365	107.3498	1120
4/14/2016	3:08 PM	107.31	107.32	107.301	107.32	1700
4/14/2016	3:09 PM	107.32	107.32	107.3001	107.316	2587
4/14/2016	3:10 PM	107.29	107.3	107.253	107.3	900
4/14/2016	3:11 PM	107.23	107.23	107.2	107.21	700
4/14/2016	3:12 PM	107.2499	107.2499	107.19	107.19	1330
4/14/2016	3:13 PM	107.11	107.22	107.01	107.22	30718
4/14/2016	3:14 PM	107	107.08	107	107.08	3884
4/14/2016	3:15 PM	107.01	107.03	106.99	107.0045	2880
4/14/2016	3:16 PM	107.0799	107.0799	107.04	107.04	700
4/14/2016	3:17 PM	107.06	107.19	107.06	107.08	3300
4/14/2016	3:19 PM	107.18	107.18	107.18	107.18	100
4/14/2016	3:20 PM	107.1899	107.1899	107.11	107.11	3100
4/14/2016	3:21 PM	107.11	107.1395	107.11	107.13	715
4/14/2016	3:22 PM	107.3	107.3	107.21	107.23	1800
4/14/2016	3:23 PM	107.2	107.299	107.2	107.298	5136
4/14/2016	3:24 PM	107.2	107.2	107.161	107.1611	450
4/14/2016	3:25 PM	107.12	107.12	107.0901	107.1	1400
4/14/2016	3:26 PM	107.08	107.08	107.07	107.08	800
4/14/2016	3:27 PM	107.2699	107.2699	107.1868	107.2	1925
4/14/2016	3:28 PM	107.21	107.2101	107.21	107.2101	250
4/14/2016	3:29 PM	107.04	107.16	107.02	107.13	4530
4/14/2016	3:30 PM	107.18	107.18	107.14	107.14	500
4/14/2016	3:31 PM	107.2101	107.24	107.17	107.18	2400
4/14/2016	3:32 PM	107.24	107.37	107.24	107.28	5648
4/14/2016	3:33 PM	107.316	107.3363	107.13	107.2351	6025
4/14/2016	3:34 PM	107.2708	107.2708	107.2708	107.2708	200
4/14/2016	3:35 PM	107.28	107.35	107.25	107.25	2929
4/14/2016	3:36 PM	107.26	107.26	107.19	107.2508	1100
4/14/2016	3:38 PM	107.3966	107.3999	107.35	107.35	2140
4/14/2016	3:39 PM	107.35	107.46	107.3	107.4	6438
4/14/2016	3:40 PM	107.3356	107.38	107.3	107.31	8212
4/14/2016	3:41 PM	107.26	107.41	107.26	107.4	27000
4/14/2016	3:42 PM	107.34	107.35	107.2632	107.2632	25283
4/14/2016	3:43 PM	107.32	107.36	107.28	107.28	27355
4/14/2016	3:44 PM	107.33	107.33	107.26	107.32	18343
4/14/2016	3:45 PM	107.37	107.37	107.32	107.32	1300
4/14/2016	3:46 PM	107.3903	107.3903	107.24	107.36	8684
4/14/2016	3:47 PM	107.46	107.5	107.36	107.38	28756
4/14/2016	3:48 PM	107.44	107.44	107.42	107.42	400
4/14/2016	3:49 PM	107.28	107.3999	107.25	107.34	14507
4/14/2016	3:50 PM	107.2	107.27	107.16	107.25	12359
4/14/2016	3:51 PM	107.25	107.27	107.17	107.17	3180
4/14/2016	3:52 PM	107.152	107.2137	107.12	107.2137	4436
4/14/2016	3:53 PM	107.18	107.1827	107.161	107.1827	1206
4/14/2016	3:54 PM	107.1201	107.16	107.12	107.15	4195
4/14/2016	3:55 PM	107.11	107.16	107.11	107.1399	2530
4/14/2016	3:56 PM	107.01	107.0801	107	107.0801	14360
4/14/2016	3:57 PM	107	107.01	106.9701	107	3666
4/14/2016	3:58 PM	106.97	107.014	106.97	106.98	7367
4/14/2016	3:59 PM	107.032	107.07	106.95	106.97	9753
4/14/2016	4:00 PM	107.07	107.23	107.07	107.08	33067
4/15/2016	9:31 AM	106.95	106.95	106.79	106.83	11700
4/15/2016	9:32 AM	107.0724	107.15	106.94	106.94	15258
4/15/2016	9:33 AM	107	107.15	106.97	107.0699	10634
4/15/2016	9:34 AM	106.7832	106.93	106.71	106.92	8175
4/15/2016	9:35 AM	106.74	106.78	106.73	106.76	2100
4/15/2016	9:36 AM	106.7	106.9	106.7	106.77	4414
4/15/2016	9:37 AM	106.48	106.74	106.48	106.69	8220
4/15/2016	9:38 AM	106.64	106.64	106.4801	106.54	8432
4/15/2016	9:39 AM	106.66	106.79	106.58	106.6348	4101
4/15/2016	9:40 AM	106.455	106.62	106.36	106.62	11888
4/15/2016	9:41 AM	106.5118	106.54	106.36	106.45	5400
4/15/2016	9:42 AM	106.38	106.53	106.38	106.45	3082
4/15/2016	9:43 AM	106.4597	106.4597	106.34	106.4	10084
4/15/2016	9:44 AM	106.4356	106.537	106.43	106.51	2500
4/15/2016	9:45 AM	106.29	106.44	106.22	106.44	4545
4/15/2016	9:46 AM	106.335	106.35	106.26	106.2699	4375
4/15/2016	9:47 AM	106.3	106.4	106.3	106.34	5815
4/15/2016	9:48 AM	106.18	106.29	106.18	106.23	6800
4/15/2016	9:49 AM	106.4099	106.5	106.162	106.28	11615
4/15/2016	9:50 AM	106.489	106.49	106.41	106.41	2654
4/15/2016	9:51 AM	106.6768	106.77	106.461	106.461	18314
4/15/2016	9:52 AM	106.7864	106.8104	106.68	106.69	9200
4/15/2016	9:53 AM	106.75	106.8344	106.68	106.8344	9400
4/15/2016	9:54 AM	106.64	106.77	106.6	106.76	6118
4/15/2016	9:55 AM	106.566	106.7	106.5045	106.7	3830
4/15/2016	9:56 AM	106.53	106.67	106.51	106.61	4100
4/15/2016	9:57 AM	106.508	106.61	106.48	106.51	6965
4/15/2016	9:58 AM	106.705	106.705	106.514	106.514	7900
4/15/2016	9:59 AM	106.71	106.751	106.6996	106.751	6700
4/15/2016	10:00 AM	106.7001	106.75	106.7	106.744	2405
4/15/2016	10:01 AM	106.42	106.8	106.41	106.7	15857
4/15/2016	10:02 AM	106.59	106.6028	106.42	106.42	7195
4/15/2016	10:03 AM	106.59	106.7	106.56	106.61	6558
4/15/2016	10:04 AM	106.598	106.61	106.534	106.5648	1365
4/15/2016	10:05 AM	106.574	106.6	106.45	106.57	7471
4/15/2016	10:06 AM	106.49	106.56	106.47	106.504	4185
4/15/2016	10:07 AM	106.48	106.52	106.48	106.52	2100
4/15/2016	10:08 AM	106.58	106.62	106.5499	106.57	2323
4/15/2016	10:09 AM	106.69	106.69	106.6699	106.6699	200
4/15/2016	10:10 AM	106.49	106.71	106.49	106.71	1700
4/15/2016	10:11 AM	106.3066	106.48	106.304	106.48	6324
4/15/2016	10:12 AM	106.27	106.3548	106.27	106.35	7200
4/15/2016	10:13 AM	106.28	106.43	106.22	106.42	31843
4/15/2016	10:14 AM	106.32	106.41	106.32	106.3899	3540
4/15/2016	10:15 AM	106.27	106.35	106.27	106.35	1000
4/15/2016	10:16 AM	106.17	106.34	106.17	106.34	13135
4/15/2016	10:17 AM	106.38	106.38	106.24	106.24	1900
4/15/2016	10:18 AM	106.36	106.44	106.36	106.4	2300
4/15/2016	10:19 AM	106.2944	106.2944	106.27	106.27	1900
4/15/2016	10:20 AM	106.508	106.508	106.29	106.29	4200
4/15/2016	10:21 AM	106.41	106.54	106.41	106.51	27008
4/15/2016	10:22 AM	106.44	106.5065	106.4	106.4	6400
4/15/2016	10:23 AM	106.34	106.4285	106.27	106.4285	2500
4/15/2016	10:24 AM	106.43	106.43	106.39	106.3944	2745
4/15/2016	10:25 AM	106.4333	106.522	106.4333	106.46	2978
4/15/2016	10:26 AM	106.44	106.55	106.44	106.52	7800
4/15/2016	10:27 AM	106.5414	106.5414	106.311	106.42	15665
4/15/2016	10:28 AM	106.61	106.64	106.52	106.52	11094
4/15/2016	10:29 AM	106.597	106.6381	106.59	106.61	8200
4/15/2016	10:30 AM	106.5938	106.6028	106.546	106.58	2190
4/15/2016	10:31 AM	106.7357	106.77	106.536	106.5748	6394
4/15/2016	10:32 AM	106.8	106.8	106.716	106.716	5476
4/15/2016	10:33 AM	106.85	106.85	106.7614	106.8	10916
4/15/2016	10:34 AM	106.8	106.91	106.8	106.91	1400
4/15/2016	10:35 AM	106.941	106.96	106.9	106.9	1420
4/15/2016	10:36 AM	106.9922	107.04	106.97	106.97	7503
4/15/2016	10:37 AM	107.079	107.1	107.02	107.02	5110
4/15/2016	10:38 AM	107.052	107.112	107.0047	107.0047	6050
4/15/2016	10:39 AM	106.9999	107.1	106.99	107.08	2910
4/15/2016	10:40 AM	106.95	107.01	106.94	106.9622	9251
4/15/2016	10:41 AM	106.92	106.965	106.92	106.95	2500
4/15/2016	10:42 AM	107.01	107.01	106.94	106.94	4691
4/15/2016	10:43 AM	106.96	107.02	106.96	107.02	2400
4/15/2016	10:44 AM	107.1	107.1	107.08	107.08	800
4/15/2016	10:45 AM	107.13	107.14	107.07	107.07	7680
4/15/2016	10:46 AM	107.26	107.31	107.18	107.18	13434
4/15/2016	10:47 AM	107.16	107.23	107.14	107.23	5056
4/15/2016	10:48 AM	107.15	107.2	107.15	107.2	4413
4/15/2016	10:49 AM	107.1899	107.1899	107.132	107.155	1833
4/15/2016	10:50 AM	107.23	107.23	107.22	107.22	300
4/15/2016	10:51 AM	107.1589	107.21	107.15	107.21	2962
4/15/2016	10:52 AM	107.0601	107.13	107.0601	107.12	8000
4/15/2016	10:53 AM	107.06	107.22	107.05	107.11	15406
4/15/2016	10:54 AM	106.924	107.051	106.924	107.051	2929
4/15/2016	10:55 AM	106.92	106.92	106.92	106.92	200
4/15/2016	10:56 AM	106.9	106.9	106.9	106.9	350
4/15/2016	10:57 AM	107.023	107.023	106.97	106.997	1150
4/15/2016	10:58 AM	106.96	107.01	106.96	107	3300
4/15/2016	10:59 AM	107.07	107.07	107.0224	107.04	1250
4/15/2016	11:00 AM	106.98	107.14	106.98	107.08	4860
4/15/2016	11:01 AM	107.03	107.05	106.99	107	3100
4/15/2016	11:02 AM	107.0633	107.08	107.046	107.0499	2935
4/15/2016	11:03 AM	107.16	107.19	107.06	107.08	2457
4/15/2016	11:04 AM	107.15	107.2499	107.15	107.21	7388
4/15/2016	11:05 AM	107.157	107.17	107.15	107.16	728
4/15/2016	11:06 AM	107.031	107.16	107.031	107.16	800
4/15/2016	11:07 AM	107.06	107.0847	107	107.034	3250
4/15/2016	11:08 AM	106.9564	107.03	106.9564	107.01	2848
4/15/2016	11:09 AM	107.13	107.188	107.01	107.01	6230
4/15/2016	11:10 AM	107.22	107.24	107.14	107.14	3900
4/15/2016	11:11 AM	107.0401	107.13	107.029	107.13	800
4/15/2016	11:12 AM	107.18	107.18	107.14	107.14	940
4/15/2016	11:13 AM	107.27	107.31	107.15	107.15	37474
4/15/2016	11:14 AM	107.25	107.31	107.25	107.27	1566
4/15/2016	11:16 AM	107.2	107.27	107.2	107.27	1900
4/15/2016	11:17 AM	107.12	107.2	107.12	107.2	2000
4/15/2016	11:18 AM	107.14	107.16	107.132	107.16	906
4/15/2016	11:19 AM	107.127	107.15	107.1001	107.11	2600
4/15/2016	11:20 AM	107.13	107.16	107.1	107.1	4900
4/15/2016	11:21 AM	107.2114	107.28	107.17	107.17	3900
4/15/2016	11:22 AM	107.3	107.3	107.28	107.28	1776
4/15/2016	11:23 AM	107.33	107.4	107.29	107.2976	5500
4/15/2016	11:24 AM	107.32	107.32	107.27	107.3086	1200
4/15/2016	11:25 AM	107.27	107.27	107.26	107.26	2600
4/15/2016	11:26 AM	107.4	107.44	107.39	107.39	9742
4/15/2016	11:27 AM	107.39	107.48	107.38	107.42	55610
4/15/2016	11:29 AM	107.28	107.38	107.28	107.38	1700
4/15/2016	11:30 AM	107.2768	107.2768	107.2768	107.2768	500
4/15/2016	11:31 AM	107.26	107.34	107.245	107.32	8015
4/15/2016	11:32 AM	107.2714	107.2714	107.2111	107.2111	800
4/15/2016	11:33 AM	107.154	107.26	107.154	107.26	2100
4/15/2016	11:34 AM	107.27	107.27	107.21	107.21	3800
4/15/2016	11:35 AM	107.17	107.28	107.17	107.238	8600
4/15/2016	11:36 AM	107.1	107.16	107.1	107.12	2210
4/15/2016	11:37 AM	107.09	107.1	107.06	107.06	727
4/15/2016	11:38 AM	107.1503	107.1503	107.15	107.15	700
4/15/2016	11:39 AM	107.18	107.18	107.18	107.18	100
4/15/2016	11:40 AM	107.05	107.15	107.05	107.1399	5637
4/15/2016	11:41 AM	107.0713	107.0713	107.02	107.02	995
4/15/2016	11:42 AM	106.97	107.06	106.97	107.06	6802
4/15/2016	11:43 AM	107.03	107.03	106.9869	107.007	1709
4/15/2016	11:44 AM	107.07	107.07	107.029	107.029	250
4/15/2016	11:45 AM	107.12	107.12	107.12	107.12	400
4/15/2016	11:46 AM	107.08	107.08	107.07	107.07	300
4/15/2016	11:47 AM	107.0899	107.14	107.087	107.12	2300
4/15/2016	11:48 AM	107.1	107.1	107.02	107.02	300
4/15/2016	11:49 AM	107.03	107.08	107.03	107.068	3186
4/15/2016	11:50 AM	107.044	107.044	107.044	107.044	1300
4/15/2016	11:52 AM	107.0349	107.0349	107.03	107.03	400
4/15/2016	11:53 AM	107.05	107.0786	107.03	107.0786	1700
4/15/2016	11:54 AM	107.01	107.02	107.01	107.02	400
4/15/2016	11:55 AM	107.07	107.07	107.02	107.02	300
4/15/2016	11:56 AM	107.08	107.08	107.08	107.08	100
4/15/2016	11:57 AM	107.09	107.09	107.04	107.04	300
4/15/2016	11:58 AM	107.1171	107.13	107.1171	107.128	2420
4/15/2016	11:59 AM	107	107	107	107	400
4/15/2016	12:00 PM	106.98	106.98	106.98	106.98	100
4/15/2016	12:01 PM	106.92	106.98	106.87	106.973	14978
4/15/2016	12:02 PM	106.924	106.95	106.91	106.95	4200
4/15/2016	12:03 PM	106.93	106.93	106.93	106.93	100
4/15/2016	12:04 PM	106.9636	106.9636	106.9592	106.9592	650
4/15/2016	12:05 PM	106.95	106.95	106.91	106.91	400
4/15/2016	12:06 PM	106.91	106.92	106.9	106.904	734
4/15/2016	12:07 PM	106.942	106.942	106.942	106.942	410
4/15/2016	12:08 PM	107	107.01	106.9755	106.9755	634
4/15/2016	12:09 PM	107.0111	107.0111	107.0111	107.0111	100
4/15/2016	12:10 PM	107.02	107.02	106.98	106.98	800
4/15/2016	12:11 PM	107.03	107.03	107	107	700
4/15/2016	12:12 PM	107.034	107.04	106.99	107.04	1305
4/15/2016	12:13 PM	107.047	107.047	107.047	107.047	1000
4/15/2016	12:14 PM	107.02	107.04	107.02	107.03	600
4/15/2016	12:15 PM	106.92	107.02	106.92	107.02	996
4/15/2016	12:16 PM	106.8801	106.92	106.8801	106.92	679
4/15/2016	12:17 PM	106.89	106.902	106.89	106.9	9800
4/15/2016	12:18 PM	106.94	106.94	106.8901	106.9	3830
4/15/2016	12:21 PM	106.993	107.01	106.993	107	1400
4/15/2016	12:22 PM	107.03	107.03	107	107	300
4/15/2016	12:23 PM	107.15	107.15	107.06	107.06	6084
4/15/2016	12:24 PM	107.1538	107.1538	107.14	107.14	1100
4/15/2016	12:25 PM	107.11	107.13	107.11	107.13	1600
4/15/2016	12:26 PM	107.0686	107.1003	107.03	107.1003	4200
4/15/2016	12:27 PM	107.07	107.07	107.07	107.07	200
4/15/2016	12:29 PM	107.1399	107.1399	107.12	107.12	500
4/15/2016	12:30 PM	107.12	107.15	107.12	107.15	400
4/15/2016	12:31 PM	107.05	107.08	107.05	107.08	510
4/15/2016	12:32 PM	107.02	107.02	107.01	107.01	724
4/15/2016	12:33 PM	106.979	106.99	106.93	106.99	3100
4/15/2016	12:34 PM	107.02	107.04	107.02	107.04	200
4/15/2016	12:35 PM	107.01	107.02	107.01	107.01	500
4/15/2016	12:36 PM	106.8804	106.94	106.86	106.93	4099
4/15/2016	12:37 PM	106.9499	106.97	106.92	106.93	1111
4/15/2016	12:38 PM	106.8064	106.9	106.8064	106.9	2463
4/15/2016	12:39 PM	106.88	106.88	106.88	106.88	300
4/15/2016	12:40 PM	106.91	106.91	106.8727	106.91	1000
4/15/2016	12:41 PM	106.9	106.9	106.9	106.9	300
4/15/2016	12:42 PM	106.91	106.91	106.9099	106.91	973
4/15/2016	12:44 PM	106.763	106.87	106.74	106.87	3400
4/15/2016	12:45 PM	106.834	106.85	106.7401	106.8	3400
4/15/2016	12:46 PM	106.81	106.86	106.81	106.84	4000
4/15/2016	12:48 PM	106.8585	106.87	106.8501	106.87	2777
4/15/2016	12:49 PM	106.8499	106.8499	106.81	106.81	1042
4/15/2016	12:51 PM	106.83	106.83	106.82	106.83	1400
4/15/2016	12:53 PM	106.836	106.862	106.836	106.862	400
4/15/2016	12:54 PM	106.83	106.8495	106.83	106.8495	450
4/15/2016	12:55 PM	106.8078	106.83	106.76	106.76	1420
4/15/2016	12:56 PM	106.79	106.812	106.79	106.812	1100
4/15/2016	12:57 PM	106.7701	106.81	106.76	106.81	1000
4/15/2016	12:58 PM	106.774	106.806	106.774	106.806	297
4/15/2016	12:59 PM	106.74	106.76	106.74	106.76	1700
4/15/2016	1:00 PM	106.7	106.75	106.7	106.75	4368
4/15/2016	1:01 PM	106.7501	106.79	106.685	106.685	5765
4/15/2016	1:02 PM	106.68	106.75	106.6701	106.75	5390
4/15/2016	1:03 PM	106.595	106.64	106.58	106.64	9889
4/15/2016	1:04 PM	106.5	106.59	106.48	106.54	20534
4/15/2016	1:05 PM	106.53	106.53	106.31	106.44	9867
4/15/2016	1:06 PM	106.4852	106.52	106.4489	106.52	3220
4/15/2016	1:07 PM	106.4799	106.4799	106.36	106.42	1200
4/15/2016	1:08 PM	106.36	106.52	106.35	106.52	1697
4/15/2016	1:09 PM	106.37	106.3889	106.33	106.3558	3600
4/15/2016	1:10 PM	106.41	106.41	106.32	106.32	200
4/15/2016	1:11 PM	106.12	106.36	106.12	106.36	11150
4/15/2016	1:12 PM	106.2094	106.2199	106.11	106.11	8000
4/15/2016	1:13 PM	106.2689	106.2689	106.211	106.211	1300
4/15/2016	1:14 PM	106.2599	106.2658	106.22	106.22	1100
4/15/2016	1:15 PM	106.35	106.3899	106.29	106.29	6350
4/15/2016	1:16 PM	106.3953	106.3953	106.3001	106.3001	2600
4/15/2016	1:18 PM	106.27	106.33	106.23	106.32	2100
4/15/2016	1:19 PM	106.15	106.2588	106.15	106.2588	2150
4/15/2016	1:20 PM	106.021	106.14	106.021	106.1	10187
4/15/2016	1:21 PM	106.1447	106.1447	105.94	106.01	15226
4/15/2016	1:22 PM	106.12	106.12	106.12	106.12	500
4/15/2016	1:23 PM	106.2001	106.21	106.15	106.15	1820
4/15/2016	1:24 PM	106.21	106.21	106.198	106.198	750
4/15/2016	1:25 PM	106.1205	106.1401	106.12	106.14	7500
4/15/2016	1:26 PM	106.01	106.07	106	106.03	3420
4/15/2016	1:27 PM	105.93	105.9701	105.83	105.93	10270
4/15/2016	1:28 PM	105.918	105.9901	105.89	105.9368	3700
4/15/2016	1:29 PM	105.87	105.95	105.87	105.95	800
4/15/2016	1:30 PM	105.92	105.96	105.79	105.831	4977
4/15/2016	1:31 PM	105.84	105.96	105.81	105.96	3500
4/15/2016	1:32 PM	105.76	105.78	105.73	105.78	8186
4/15/2016	1:33 PM	105.799	105.88	105.72	105.85	4160
4/15/2016	1:34 PM	105.95	105.95	105.78	105.78	1212
4/15/2016	1:35 PM	105.87	105.92	105.87	105.8801	460
4/15/2016	1:36 PM	105.8368	105.8368	105.8368	105.8368	200
4/15/2016	1:37 PM	105.7	105.8453	105.7	105.8453	3971
4/15/2016	1:38 PM	105.62	105.74	105.616	105.74	5390
4/15/2016	1:39 PM	105.49	105.61	105.49	105.61	8767
4/15/2016	1:40 PM	105.54	105.61	105.5284	105.5284	5155
4/15/2016	1:41 PM	105.66	105.66	105.54	105.54	2315
4/15/2016	1:42 PM	105.69	105.69	105.605	105.63	850
4/15/2016	1:43 PM	105.82	105.82	105.7654	105.78	750
4/15/2016	1:44 PM	105.87	105.87	105.8	105.8	5000
4/15/2016	1:45 PM	105.8	105.85	105.8	105.84	2124
4/15/2016	1:46 PM	105.8	105.81	105.77	105.78	9704
4/15/2016	1:47 PM	105.75	105.8	105.75	105.8	2710
4/15/2016	1:48 PM	105.7801	105.84	105.76	105.76	815
4/15/2016	1:49 PM	105.75	105.8201	105.75	105.8	1185
4/15/2016	1:50 PM	105.75	105.79	105.74	105.74	3400
4/15/2016	1:51 PM	105.7932	105.8195	105.77	105.8195	3030
4/15/2016	1:52 PM	105.77	105.8	105.74	105.78	1700
4/15/2016	1:53 PM	105.76	105.7999	105.75	105.7999	3001
4/15/2016	1:54 PM	105.76	105.82	105.74	105.82	450
4/15/2016	1:55 PM	105.75	105.75	105.75	105.75	100
4/15/2016	1:56 PM	105.8499	105.8499	105.8499	105.8499	140
4/15/2016	1:57 PM	105.9737	105.9877	105.91	105.91	4800
4/15/2016	1:58 PM	105.9057	105.94	105.9057	105.92	1968
4/15/2016	1:59 PM	105.93	105.93	105.88	105.9	5244
4/15/2016	2:00 PM	105.95	105.95	105.92	105.93	700
4/15/2016	2:01 PM	105.9886	106	105.9886	106	2700
4/15/2016	2:02 PM	106.0036	106.0902	105.9999	106	12541
4/15/2016	2:03 PM	106.07	106.09	106.03	106.03	3750
4/15/2016	2:04 PM	105.9	106.04	105.9	106.03	4252
4/15/2016	2:05 PM	105.95	105.96	105.9296	105.96	1400
4/15/2016	2:06 PM	105.92	105.92	105.9	105.91	5049
4/15/2016	2:07 PM	105.92	105.92	105.92	105.92	100
4/15/2016	2:08 PM	105.86	105.88	105.86	105.87	1850
4/15/2016	2:10 PM	105.82	105.82	105.79	105.8071	6700
4/15/2016	2:11 PM	105.82	105.82	105.82	105.82	100
4/15/2016	2:12 PM	105.839	105.839	105.79	105.79	960
4/15/2016	2:13 PM	105.75	105.8	105.74	105.8	2100
4/15/2016	2:14 PM	105.7	105.75	105.69	105.75	3060
4/15/2016	2:15 PM	105.501	105.61	105.4401	105.61	4504
4/15/2016	2:16 PM	105.55	105.55	105.52	105.52	1600
4/15/2016	2:18 PM	105.7	105.7	105.64	105.64	1100
4/15/2016	2:19 PM	105.6572	105.6572	105.6572	105.6572	500
4/15/2016	2:20 PM	105.68	105.6838	105.68	105.6838	916
4/15/2016	2:21 PM	105.66	105.66	105.61	105.64	700
4/15/2016	2:22 PM	105.62	105.64	105.59	105.59	3138
4/15/2016	2:23 PM	105.74	105.77	105.647	105.647	3000
4/15/2016	2:24 PM	105.84	105.85	105.79	105.79	2100
4/15/2016	2:25 PM	105.8	105.84	105.8	105.84	200
4/15/2016	2:26 PM	105.84	105.8552	105.84	105.8552	640
4/15/2016	2:27 PM	105.93	106	105.86	105.86	6702
4/15/2016	2:28 PM	105.93	105.95	105.93	105.94	2500
4/15/2016	2:29 PM	105.82	105.9499	105.8	105.9499	2129
4/15/2016	2:30 PM	106	106	105.9	105.9	1200
4/15/2016	2:31 PM	106.0182	106.05	106.01	106.05	2100
4/15/2016	2:32 PM	106.0299	106.04	105.97	105.97	1006
4/15/2016	2:33 PM	105.88	105.95	105.88	105.95	1000
4/15/2016	2:34 PM	105.95	105.97	105.9052	105.9052	2140
4/15/2016	2:35 PM	106.0052	106.02	105.98	105.98	2624
4/15/2016	2:36 PM	106.02	106.05	106.02	106.05	1300
4/15/2016	2:38 PM	105.92	105.92	105.9	105.9	1400
4/15/2016	2:39 PM	106.05	106.07	105.96	105.96	2200
4/15/2016	2:40 PM	106.07	106.09	106.06	106.06	500
4/15/2016	2:41 PM	106.1199	106.129	106.0974	106.0974	4050
4/15/2016	2:42 PM	106.12	106.12	106.094	106.1124	2389
4/15/2016	2:43 PM	106.08	106.12	106.08	106.12	2100
4/15/2016	2:44 PM	106.1686	106.17	106.1	106.11	2200
4/15/2016	2:45 PM	106.09	106.13	106.09	106.13	700
4/15/2016	2:46 PM	106.067	106.08	106.04	106.044	2050
4/15/2016	2:47 PM	106.16	106.16	106.1	106.1	900
4/15/2016	2:48 PM	106.09	106.11	106.08	106.08	632
4/15/2016	2:49 PM	106.17	106.17	106.107	106.107	2300
4/15/2016	2:50 PM	106.1428	106.1428	106.1428	106.1428	250
4/15/2016	2:51 PM	106.1	106.1199	106.09	106.09	1910
4/15/2016	2:53 PM	106.1521	106.1521	106.09	106.1	2700
4/15/2016	2:54 PM	106.21	106.21	106.2	106.2	2400
4/15/2016	2:55 PM	106.313	106.34	106.26	106.26	10930
4/15/2016	2:56 PM	106.25	106.27	106.25	106.27	400
4/15/2016	2:57 PM	106.28	106.28	106.259	106.259	2250
4/15/2016	2:58 PM	106.23	106.2499	106.22	106.2499	1563
4/15/2016	2:59 PM	106.282	106.3	106.2605	106.2605	5943
4/15/2016	3:00 PM	106.46	106.48	106.3	106.3	12550
4/15/2016	3:01 PM	106.421	106.4795	106.42	106.4795	3350
4/15/2016	3:02 PM	106.4096	106.4096	106.4	106.4	2100
4/15/2016	3:03 PM	106.33	106.33	106.3	106.33	2600
4/15/2016	3:04 PM	106.33	106.368	106.33	106.368	2602
4/15/2016	3:05 PM	106.36	106.36	106.3	106.3	900
4/15/2016	3:06 PM	106.38	106.39	106.3528	106.3528	8223
4/15/2016	3:07 PM	106.39	106.39	106.39	106.39	100
4/15/2016	3:08 PM	106.3	106.38	106.3	106.38	800
4/15/2016	3:09 PM	106.277	106.31	106.277	106.3	3700
4/15/2016	3:10 PM	106.32	106.32	106.31	106.31	400
4/15/2016	3:12 PM	106.26	106.26	106.14	106.21	10615
4/15/2016	3:13 PM	106.3901	106.46	106.35	106.35	7350
4/15/2016	3:14 PM	106.37	106.4	106.37	106.4	880
4/15/2016	3:15 PM	106.24	106.33	106.22	106.33	3350
4/15/2016	3:16 PM	106.214	106.243	106.214	106.243	2042
4/15/2016	3:17 PM	106.23	106.23	106.23	106.23	100
4/15/2016	3:18 PM	106.31	106.31	106.2	106.2	500
4/15/2016	3:19 PM	106.25	106.29	106.25	106.29	800
4/15/2016	3:21 PM	106.33	106.33	106.23	106.26	1200
4/15/2016	3:22 PM	106.3117	106.32	106.3117	106.32	400
4/15/2016	3:23 PM	106.3985	106.4196	106.3985	106.4	590
4/15/2016	3:24 PM	106.48	106.51	106.38	106.41	8131
4/15/2016	3:25 PM	106.38	106.45	106.3701	106.45	3138
4/15/2016	3:26 PM	106.3948	106.4133	106.39	106.39	2000
4/15/2016	3:28 PM	106.46	106.4699	106.41	106.41	3128
4/15/2016	3:29 PM	106.45	106.45	106.44	106.44	500
4/15/2016	3:30 PM	106.43	106.43	106.43	106.43	300
4/15/2016	3:31 PM	106.417	106.46	106.41	106.46	6600
4/15/2016	3:32 PM	106.5	106.5	106.43	106.43	2200
4/15/2016	3:33 PM	106.58	106.64	106.51	106.51	10770
4/15/2016	3:34 PM	106.52	106.54	106.52	106.54	4242
4/15/2016	3:35 PM	106.5	106.5	106.4648	106.48	1120
4/15/2016	3:36 PM	106.49	106.52	106.49	106.49	2196
4/15/2016	3:37 PM	106.51	106.51	106.43	106.47	2300
4/15/2016	3:38 PM	106.46	106.49	106.4301	106.49	1300
4/15/2016	3:39 PM	106.4508	106.5	106.4508	106.479	1719
4/15/2016	3:40 PM	106.3601	106.4591	106.35	106.4591	3830
4/15/2016	3:41 PM	106.34	106.352	106.34	106.35	1195
4/15/2016	3:42 PM	106.3745	106.45	106.353	106.37	1750
4/15/2016	3:43 PM	106.47	106.47	106.4286	106.44	2700
4/15/2016	3:44 PM	106.4	106.477	106.4	106.45	2200
4/15/2016	3:45 PM	106.41	106.42	106.38	106.3801	1701
4/15/2016	3:46 PM	106.372	106.4	106.35	106.35	600
4/15/2016	3:47 PM	106.3568	106.37	106.3568	106.362	1123
4/15/2016	3:48 PM	106.32	106.38	106.3	106.35	16069
4/15/2016	3:49 PM	106.2008	106.3214	106.2	106.3101	10800
4/15/2016	3:50 PM	106.32	106.33	106.2	106.2053	5434
4/15/2016	3:51 PM	106.36	106.38	106.291	106.3	5467
4/15/2016	3:52 PM	106.35	106.4	106.35	106.38	16183
4/15/2016	3:53 PM	106.36	106.37	106.32	106.36	3462
4/15/2016	3:54 PM	106.3	106.35	106.3	106.347	5462
4/15/2016	3:55 PM	106.33	106.34	106.31	106.32	4057
4/15/2016	3:56 PM	106.402	106.41	106.3081	106.35	15366
4/15/2016	3:57 PM	106.469	106.5	106.39	106.39	13917
4/15/2016	3:58 PM	106.34	106.4698	106.34	106.4698	11525
4/15/2016	3:59 PM	106.26	106.34	106.23	106.34	19234
4/15/2016	4:00 PM	106.25	106.42	106.25	106.26	53662
4/18/2016	9:31 AM	105.2225	105.3883	105.2225	105.26	6322
4/18/2016	9:32 AM	105.382	105.382	105.16	105.19	6487
4/18/2016	9:33 AM	105.43	105.56	105.35	105.35	5732
4/18/2016	9:34 AM	105.44	105.539	105.34	105.3827	6170
4/18/2016	9:35 AM	105.46	105.46	105.3301	105.43	7486
4/18/2016	9:36 AM	105.63	105.64	105.38	105.4101	11756
4/18/2016	9:37 AM	105.5699	105.6158	105.5081	105.6158	3539
4/18/2016	9:38 AM	105.55	105.597	105.48	105.5344	8878
4/18/2016	9:39 AM	105.6	105.6	105.5216	105.5216	675
4/18/2016	9:40 AM	105.86	105.86	105.62	105.62	11693
4/18/2016	9:41 AM	106.06	106.076	105.76	105.83	27171
4/18/2016	9:42 AM	105.9371	106.0699	105.87	106.0699	10582
4/18/2016	9:43 AM	105.81	105.96	105.81	105.9444	4841
4/18/2016	9:44 AM	105.82	105.82	105.691	105.8	1850
4/18/2016	9:45 AM	105.6	105.7399	105.6	105.6801	11708
4/18/2016	9:46 AM	105.6556	105.7599	105.64	105.67	3494
4/18/2016	9:47 AM	105.74	105.74	105.57	105.68	7554
4/18/2016	9:48 AM	105.58	105.6813	105.5	105.6813	7013
4/18/2016	9:49 AM	105.6857	105.768	105.544	105.5989	12196
4/18/2016	9:50 AM	105.825	105.91	105.69	105.69	12175
4/18/2016	9:51 AM	105.8005	105.82	105.76	105.7805	1700
4/18/2016	9:52 AM	105.885	105.888	105.7241	105.7241	3749
4/18/2016	9:53 AM	105.85	105.96	105.81	105.9	7793
4/18/2016	9:54 AM	105.92	105.92	105.825	105.825	6463
4/18/2016	9:55 AM	106.06	106.0899	105.94	105.94	15300
4/18/2016	9:56 AM	106.085	106.16	105.97	106.089	14100
4/18/2016	9:57 AM	106.14	106.14	106.006	106.01	1600
4/18/2016	9:58 AM	106.1052	106.12	106.06	106.1	12600
4/18/2016	9:59 AM	106.14	106.17	106.07	106.1276	7175
4/18/2016	10:00 AM	106.22	106.3	106.11	106.1647	25743
4/18/2016	10:01 AM	106.437	106.437	106.29	106.32	23500
4/18/2016	10:02 AM	106.96	107.059	106.37	106.3932	44096
4/18/2016	10:03 AM	107.032	107.0498	106.922	106.97	22534
4/18/2016	10:04 AM	106.9	107.018	106.8684	106.97	10142
4/18/2016	10:05 AM	106.95	106.95	106.83	106.92	11816
4/18/2016	10:06 AM	107.0569	107.12	106.96	106.97	25560
4/18/2016	10:07 AM	107.208	107.23	107.06	107.06	25861
4/18/2016	10:08 AM	107.16	107.19	107.1	107.14	13311
4/18/2016	10:09 AM	107.17	107.28	107.16	107.21	7500
4/18/2016	10:10 AM	107.1	107.19	107.06	107.1898	7522
4/18/2016	10:11 AM	107.101	107.12	107.03	107.12	4720
4/18/2016	10:12 AM	107.1	107.1	107.02	107.07	9049
4/18/2016	10:13 AM	107.16	107.16	107.03	107.044	2701
4/18/2016	10:14 AM	107.1666	107.17	107.04	107.07	3800
4/18/2016	10:15 AM	107.37	107.37	107.17	107.2	12500
4/18/2016	10:16 AM	107.52	107.74	107.38	107.395	37382
4/18/2016	10:17 AM	107.5522	107.57	107.4898	107.51	2850
4/18/2016	10:18 AM	107.43	107.56	107.394	107.5461	11682
4/18/2016	10:19 AM	107.378	107.53	107.37	107.4	13044
4/18/2016	10:20 AM	107.37	107.418	107.32	107.3799	5034
4/18/2016	10:21 AM	107.54	107.57	107.41	107.41	12749
4/18/2016	10:22 AM	107.48	107.6	107.46	107.56	4678
4/18/2016	10:23 AM	107.496	107.54	107.4413	107.4801	12343
4/18/2016	10:24 AM	107.53	107.62	107.5	107.5185	2800
4/18/2016	10:25 AM	107.64	107.67	107.57	107.57	2214
4/18/2016	10:26 AM	107.7	107.81	107.67	107.7	6898
4/18/2016	10:27 AM	107.79	107.82	107.69	107.69	6827
4/18/2016	10:28 AM	107.81	107.86	107.75	107.84	11475
4/18/2016	10:29 AM	107.64	107.7802	107.64	107.7802	8018
4/18/2016	10:30 AM	107.7	107.7	107.54	107.61	12288
4/18/2016	10:31 AM	107.87	107.9	107.69	107.69	9563
4/18/2016	10:32 AM	107.92	107.96	107.86	107.9	12106
4/18/2016	10:33 AM	107.93	107.96	107.868	107.96	6327
4/18/2016	10:34 AM	107.8917	107.95	107.87	107.9	3605
4/18/2016	10:35 AM	107.8	107.88	107.8	107.85	2500
4/18/2016	10:36 AM	107.75	107.81	107.7	107.8001	8033
4/18/2016	10:37 AM	107.87	107.8716	107.76	107.79	3098
4/18/2016	10:38 AM	107.5767	107.74	107.553	107.74	6813
4/18/2016	10:39 AM	107.63	107.636	107.54	107.54	2700
4/18/2016	10:40 AM	107.65	107.78	107.65	107.66	5374
4/18/2016	10:41 AM	107.8	107.84	107.73	107.74	3483
4/18/2016	10:42 AM	107.9	107.9	107.8	107.85	3548
4/18/2016	10:43 AM	107.9	107.91	107.9	107.9	6847
4/18/2016	10:44 AM	107.82	107.86	107.77	107.86	1620
4/18/2016	10:45 AM	107.74	107.86	107.74	107.8379	1883
4/18/2016	10:46 AM	107.73	107.85	107.73	107.77	5225
4/18/2016	10:47 AM	107.66	107.7	107.61	107.68	1858
4/18/2016	10:48 AM	107.52	107.6	107.52	107.6	5200
4/18/2016	10:49 AM	107.6	107.67	107.57	107.57	1620
4/18/2016	10:50 AM	107.613	107.71	107.613	107.66	1335
4/18/2016	10:51 AM	107.61	107.64	107.6	107.64	798
4/18/2016	10:52 AM	107.61	107.61	107.61	107.61	400
4/18/2016	10:53 AM	107.68	107.7	107.64	107.64	3219
4/18/2016	10:54 AM	107.8299	107.85	107.69	107.72	12576
4/18/2016	10:55 AM	107.9648	108.01	107.82	107.87	26646
4/18/2016	10:56 AM	108.04	108.04	107.932	108	3232
4/18/2016	10:57 AM	107.94	108.0341	107.94	107.9729	10575
4/18/2016	10:58 AM	107.8166	107.96	107.8029	107.94	2173
4/18/2016	10:59 AM	107.73	107.8	107.73	107.8	400
4/18/2016	11:00 AM	107.78	107.8064	107.74	107.8	2286
4/18/2016	11:01 AM	107.694	107.82	107.694	107.8	10578
4/18/2016	11:02 AM	107.6654	107.72	107.62	107.63	2240
4/18/2016	11:03 AM	107.6907	107.76	107.66	107.67	1461
4/18/2016	11:04 AM	107.7	107.7	107.67	107.67	1600
4/18/2016	11:05 AM	107.7064	107.73	107.67	107.7	9860
4/18/2016	11:06 AM	107.66	107.72	107.65	107.72	835
4/18/2016	11:07 AM	107.73	107.73	107.68	107.69	680
4/18/2016	11:08 AM	107.656	107.73	107.656	107.73	1700
4/18/2016	11:09 AM	107.57	107.6265	107.57	107.6265	1016
4/18/2016	11:10 AM	107.5986	107.5986	107.53	107.57	5270
4/18/2016	11:11 AM	107.62	107.63	107.5752	107.5752	2200
4/18/2016	11:12 AM	107.7548	107.7548	107.68	107.68	4514
4/18/2016	11:13 AM	107.85	107.85	107.75	107.76	500
4/18/2016	11:14 AM	107.7795	107.83	107.76	107.83	6100
4/18/2016	11:15 AM	107.58	107.6799	107.55	107.6799	3116
4/18/2016	11:16 AM	107.59	107.65	107.56	107.59	9450
4/18/2016	11:17 AM	107.64	107.74	107.64	107.67	3300
4/18/2016	11:18 AM	107.5614	107.58	107.52	107.58	3417
4/18/2016	11:19 AM	107.43	107.56	107.39	107.55	5081
4/18/2016	11:20 AM	107.27	107.4526	107.25	107.4526	1900
4/18/2016	11:21 AM	107.44	107.44	107.3055	107.3055	1450
4/18/2016	11:22 AM	107.42	107.51	107.41	107.4685	4612
4/18/2016	11:23 AM	107.3253	107.45	107.3101	107.45	5815
4/18/2016	11:24 AM	107.3122	107.36	107.3122	107.36	500
4/18/2016	11:25 AM	107.15	107.29	107.15	107.28	12942
4/18/2016	11:26 AM	107.14	107.17	107.11	107.148	3930
4/18/2016	11:27 AM	107.11	107.14	107.09	107.11	2100
4/18/2016	11:28 AM	107.09	107.13	107.04	107.1299	9850
4/18/2016	11:29 AM	106.97	107.1	106.97	107.1	10603
4/18/2016	11:30 AM	106.97	107.0006	106.88	106.94	4356
4/18/2016	11:31 AM	107.08	107.12	107.02	107.04	7659
4/18/2016	11:32 AM	107.09	107.1	107.05	107.07	2785
4/18/2016	11:33 AM	107.04	107.13	107.01	107.1	2550
4/18/2016	11:34 AM	107.06	107.06	107.06	107.06	200
4/18/2016	11:35 AM	106.92	107.02	106.9	107.02	1250
4/18/2016	11:36 AM	106.8714	106.88	106.833	106.87	6257
4/18/2016	11:37 AM	106.94	106.95	106.87	106.88	2515
4/18/2016	11:38 AM	107.06	107.06	106.99	107.01	3108
4/18/2016	11:39 AM	107.07	107.15	107.06	107.06	7012
4/18/2016	11:40 AM	106.99	107.08	106.98	107.04	6786
4/18/2016	11:41 AM	107.02	107.05	106.99	107.01	2489
4/18/2016	11:42 AM	107.0594	107.12	107.04	107.04	1005
4/18/2016	11:43 AM	107.07	107.1	107.03	107.04	2200
4/18/2016	11:44 AM	107.15	107.15	106.99	107.01	1900
4/18/2016	11:45 AM	106.95	107.05	106.94	107.05	9559
4/18/2016	11:46 AM	107.14	107.14	106.97	106.97	2900
4/18/2016	11:47 AM	107.02	107.07	107.02	107.04	600
4/18/2016	11:48 AM	106.9	107.049	106.87	107.01	2622
4/18/2016	11:49 AM	106.77	106.93	106.72	106.93	17167
4/18/2016	11:50 AM	106.71	106.762	106.64	106.762	17239
4/18/2016	11:51 AM	106.66	106.74	106.66	106.71	5414
4/18/2016	11:52 AM	106.6448	106.71	106.6448	106.67	8040
4/18/2016	11:53 AM	106.59	106.63	106.54	106.63	5732
4/18/2016	11:54 AM	106.63	106.6443	106.63	106.6443	800
4/18/2016	11:55 AM	106.73	106.7899	106.65	106.65	5913
4/18/2016	11:56 AM	106.7899	106.8799	106.75	106.75	5183
4/18/2016	11:57 AM	106.73	106.76	106.73	106.76	300
4/18/2016	11:58 AM	106.76	106.76	106.76	106.76	200
4/18/2016	11:59 AM	106.74	106.74	106.71	106.71	385
4/18/2016	12:00 PM	106.74	106.74	106.7301	106.7301	470
4/18/2016	12:01 PM	106.91	106.91	106.7	106.7	4420
4/18/2016	12:02 PM	106.9201	106.9566	106.9	106.909	2894
4/18/2016	12:03 PM	107.0194	107.0194	106.97	107	1770
4/18/2016	12:04 PM	106.98	107	106.98	107	1830
4/18/2016	12:05 PM	106.98	106.98	106.98	106.98	100
4/18/2016	12:06 PM	107.02	107.04	106.97	107	7500
4/18/2016	12:07 PM	106.9824	106.9824	106.9325	106.96	1746
4/18/2016	12:08 PM	107.09	107.119	107.09	107.1	1250
4/18/2016	12:09 PM	107.06	107.104	107.06	107.104	1300
4/18/2016	12:10 PM	107.02	107.02	107.02	107.02	100
4/18/2016	12:11 PM	107.0474	107.07	107.02	107.02	5500
4/18/2016	12:12 PM	107.09	107.09	107.07	107.07	200
4/18/2016	12:13 PM	106.9899	107.04	106.9899	107	870
4/18/2016	12:14 PM	107.01	107.077	107.01	107.077	1300
4/18/2016	12:15 PM	107	107	107	107	130
4/18/2016	12:16 PM	106.97	106.97	106.97	106.97	100
4/18/2016	12:17 PM	106.948	106.96	106.93	106.96	350
4/18/2016	12:18 PM	107	107	107	107	190
4/18/2016	12:19 PM	107.06	107.06	106.98	106.98	1900
4/18/2016	12:20 PM	106.992	107.02	106.97	107	1550
4/18/2016	12:21 PM	107.18	107.18	107.08	107.08	2700
4/18/2016	12:22 PM	107.2299	107.25	107.15	107.15	2207
4/18/2016	12:23 PM	107.25	107.3199	107.25	107.26	1300
4/18/2016	12:24 PM	107.2747	107.37	107.24	107.25	4478
4/18/2016	12:25 PM	107.26	107.308	107.24	107.308	950
4/18/2016	12:26 PM	107.2622	107.2622	107.22	107.22	500
4/18/2016	12:27 PM	107.29	107.29	107.29	107.29	230
4/18/2016	12:28 PM	107.3	107.3	107.25	107.291	2334
4/18/2016	12:29 PM	107.23	107.26	107.23	107.26	600
4/18/2016	12:30 PM	107.1698	107.1842	107.1698	107.1842	650
4/18/2016	12:31 PM	107.3	107.3	107.1822	107.207	1500
4/18/2016	12:32 PM	107.58	107.582	107.39	107.39	15121
4/18/2016	12:33 PM	107.5868	107.66	107.5868	107.59	2990
4/18/2016	12:34 PM	107.52	107.56	107.5	107.56	1414
4/18/2016	12:35 PM	107.392	107.4604	107.392	107.4604	3800
4/18/2016	12:36 PM	107.3204	107.388	107.3204	107.388	2000
4/18/2016	12:37 PM	107.3	107.33	107.3	107.33	300
4/18/2016	12:38 PM	107.46	107.46	107.3324	107.3324	2100
4/18/2016	12:39 PM	107.43	107.5	107.43	107.48	8200
4/18/2016	12:40 PM	107.42	107.4879	107.42	107.4879	480
4/18/2016	12:41 PM	107.41	107.46	107.38	107.46	1650
4/18/2016	12:42 PM	107.4	107.45	107.39	107.43	3450
4/18/2016	12:43 PM	107.4	107.42	107.36	107.4	4900
4/18/2016	12:44 PM	107.4	107.47	107.38	107.38	47700
4/18/2016	12:45 PM	107.47	107.47	107.4	107.41	1200
4/18/2016	12:46 PM	107.55	107.5632	107.49	107.49	3109
4/18/2016	12:47 PM	107.52	107.54	107.49	107.54	3616
4/18/2016	12:48 PM	107.53	107.57	107.48	107.48	4712
4/18/2016	12:49 PM	107.47	107.47	107.41	107.41	531
4/18/2016	12:50 PM	107.527	107.53	107.4824	107.4824	2340
4/18/2016	12:51 PM	107.53	107.55	107.5101	107.53	4100
4/18/2016	12:52 PM	107.54	107.5657	107.54	107.549	8500
4/18/2016	12:53 PM	107.56	107.6	107.56	107.6	1300
4/18/2016	12:54 PM	107.5442	107.5601	107.53	107.55	900
4/18/2016	12:55 PM	107.42	107.5	107.39	107.5	5279
4/18/2016	12:56 PM	107.4	107.4	107.3894	107.3894	2200
4/18/2016	12:57 PM	107.4885	107.52	107.4589	107.4589	1000
4/18/2016	12:58 PM	107.46	107.57	107.46	107.49	3700
4/18/2016	12:59 PM	107.3	107.4133	107.27	107.4133	10095
4/18/2016	1:00 PM	107.31	107.31	107.3	107.3	900
4/18/2016	1:01 PM	107.33	107.33	107.3	107.3133	1700
4/18/2016	1:02 PM	107.25	107.26	107.23	107.24	3440
4/18/2016	1:03 PM	107.14	107.15	107.13	107.15	1900
4/18/2016	1:04 PM	107.082	107.1522	107.0801	107.1522	981
4/18/2016	1:05 PM	107.16	107.16	107.05	107.05	1997
4/18/2016	1:06 PM	107.06	107.09	107.06	107.09	200
4/18/2016	1:07 PM	107.0301	107.0599	107.03	107.0599	1200
4/18/2016	1:08 PM	107	107.04	107	107.03	4073
4/18/2016	1:09 PM	107.04	107.04	106.98	107	400
4/18/2016	1:10 PM	107.0701	107.12	107.07	107.07	3123
4/18/2016	1:11 PM	107.04	107.08	107.02	107.08	1199
4/18/2016	1:12 PM	106.94	107.03	106.94	107.03	2700
4/18/2016	1:13 PM	106.92	106.93	106.92	106.93	300
4/18/2016	1:14 PM	106.96	106.96	106.94	106.94	500
4/18/2016	1:15 PM	106.99	106.99	106.99	106.99	300
4/18/2016	1:16 PM	106.95	106.95	106.95	106.95	100
4/18/2016	1:17 PM	106.94	106.95	106.94	106.95	2614
4/18/2016	1:18 PM	106.9	106.92	106.881	106.91	3430
4/18/2016	1:19 PM	107.03	107.08	106.96	106.96	3853
4/18/2016	1:20 PM	106.84	106.92	106.84	106.92	1686
4/18/2016	1:21 PM	106.9799	106.9799	106.85	106.85	500
4/18/2016	1:22 PM	106.8815	106.905	106.8815	106.905	200
4/18/2016	1:23 PM	106.9599	106.97	106.9599	106.97	550
4/18/2016	1:24 PM	106.97	107	106.97	107	300
4/18/2016	1:25 PM	107.24	107.24	107.0501	107.082	1732
4/18/2016	1:26 PM	107.1421	107.2	107.13	107.2	2716
4/18/2016	1:27 PM	107.05	107.05	107.05	107.05	500
4/18/2016	1:29 PM	107.09	107.12	107.09	107.12	807
4/18/2016	1:30 PM	107.062	107.062	107.062	107.062	250
4/18/2016	1:31 PM	107.15	107.1799	107.11	107.12	900
4/18/2016	1:33 PM	107.0132	107.0401	107.0132	107.0401	440
4/18/2016	1:34 PM	107.03	107.03	107	107.027	1000
4/18/2016	1:35 PM	107.08	107.08	107.06	107.06	525
4/18/2016	1:36 PM	107.0705	107.082	107.07	107.072	7200
4/18/2016	1:38 PM	107.08	107.08	107.08	107.08	200
4/18/2016	1:40 PM	107.0352	107.0352	107.02	107.02	700
4/18/2016	1:41 PM	107.18	107.18	107.16	107.16	200
4/18/2016	1:42 PM	107.45	107.45	107.17	107.17	7040
4/18/2016	1:43 PM	107.489	107.489	107.489	107.489	200
4/18/2016	1:44 PM	107.4	107.4481	107.4	107.4481	3800
4/18/2016	1:45 PM	107.4	107.42	107.4	107.42	7225
4/18/2016	1:46 PM	107.46	107.476	107.4456	107.456	1600
4/18/2016	1:47 PM	107.5942	107.5942	107.4614	107.4614	2500
4/18/2016	1:48 PM	107.47	107.54	107.47	107.54	750
4/18/2016	1:49 PM	107.46	107.4999	107.44	107.4999	900
4/18/2016	1:50 PM	107.36	107.42	107.36	107.42	1900
4/18/2016	1:51 PM	107.4	107.4	107.36	107.36	400
4/18/2016	1:53 PM	107.281	107.3	107.281	107.3	600
4/18/2016	1:54 PM	107.4	107.4	107.4	107.4	200
4/18/2016	1:56 PM	107.37	107.38	107.37	107.38	300
4/18/2016	1:58 PM	107.32	107.36	107.32	107.36	300
4/18/2016	1:59 PM	107.35	107.36	107.35	107.36	2071
4/18/2016	2:00 PM	107.51	107.52	107.36	107.36	5929
4/18/2016	2:01 PM	107.41	107.55	107.4	107.547	3866
4/18/2016	2:02 PM	107.26	107.31	107.25	107.31	9550
4/18/2016	2:03 PM	107.3	107.3	107.287	107.287	200
4/18/2016	2:04 PM	107.2	107.28	107.2	107.28	1700
4/18/2016	2:05 PM	107.35	107.36	107.19	107.202	1800
4/18/2016	2:06 PM	107.38	107.41	107.3197	107.3197	1920
4/18/2016	2:07 PM	107.44	107.4508	107.42	107.42	10531
4/18/2016	2:08 PM	107.4	107.4	107.38	107.38	300
4/18/2016	2:11 PM	107.468	107.468	107.468	107.468	300
4/18/2016	2:12 PM	107.4	107.4	107.4	107.4	100
4/18/2016	2:13 PM	107.61	107.61	107.47	107.47	2452
4/18/2016	2:14 PM	107.56	107.61	107.56	107.58	600
4/18/2016	2:15 PM	107.62	107.62	107.5	107.54	10745
4/18/2016	2:16 PM	107.6199	107.6199	107.6	107.605	4934
4/18/2016	2:17 PM	107.64	107.65	107.62	107.63	500
4/18/2016	2:18 PM	107.57	107.5745	107.54	107.5745	1400
4/18/2016	2:19 PM	107.664	107.664	107.606	107.606	1770
4/18/2016	2:20 PM	107.65	107.66	107.65	107.66	1000
4/18/2016	2:21 PM	107.7	107.7	107.626	107.69	10748
4/18/2016	2:22 PM	107.78	107.788	107.68	107.68	3682
4/18/2016	2:23 PM	107.68	107.78	107.66	107.78	8521
4/18/2016	2:24 PM	107.62	107.6574	107.61	107.6574	5784
4/18/2016	2:25 PM	107.68	107.68	107.68	107.68	100
4/18/2016	2:26 PM	107.7	107.72	107.5	107.5	10900
4/18/2016	2:27 PM	107.6203	107.69	107.56	107.67	3400
4/18/2016	2:28 PM	107.61	107.61	107.5901	107.5901	400
4/18/2016	2:29 PM	107.5799	107.6	107.57	107.5911	1400
4/18/2016	2:30 PM	107.56	107.64	107.56	107.6	600
4/18/2016	2:31 PM	107.51	107.51	107.48	107.5	26537
4/18/2016	2:32 PM	107.5584	107.5584	107.52	107.52	4400
4/18/2016	2:33 PM	107.64	107.64	107.5612	107.5612	8500
4/18/2016	2:34 PM	107.5	107.63	107.5	107.62	9664
4/18/2016	2:35 PM	107.48	107.5	107.48	107.49	900
4/18/2016	2:36 PM	107.53	107.53	107.467	107.467	300
4/18/2016	2:37 PM	107.59	107.68	107.54	107.54	1800
4/18/2016	2:38 PM	107.72	107.77	107.61	107.63	7450
4/18/2016	2:39 PM	107.64	107.71	107.64	107.7	2835
4/18/2016	2:40 PM	107.59	107.62	107.59	107.6	800
4/18/2016	2:41 PM	107.6	107.6574	107.6	107.6574	561
4/18/2016	2:42 PM	107.58	107.69	107.57	107.68	3050
4/18/2016	2:44 PM	107.778	107.79	107.6	107.6	15720
4/18/2016	2:45 PM	107.72	107.7355	107.7	107.7355	1153
4/18/2016	2:46 PM	107.58	107.704	107.58	107.704	1900
4/18/2016	2:47 PM	107.58	107.58	107.54	107.54	7900
4/18/2016	2:48 PM	107.61	107.6121	107.5992	107.6	5400
4/18/2016	2:49 PM	107.64	107.64	107.58	107.58	1027
4/18/2016	2:50 PM	107.65	107.71	107.65	107.69	900
4/18/2016	2:51 PM	107.7248	107.77	107.67	107.73	22216
4/18/2016	2:52 PM	107.72	107.74	107.72	107.7375	937
4/18/2016	2:53 PM	107.65	107.72	107.6	107.72	8500
4/18/2016	2:54 PM	107.61	107.64	107.5811	107.6	3000
4/18/2016	2:55 PM	107.58	107.58	107.58	107.58	100
4/18/2016	2:56 PM	107.6	107.6241	107.591	107.62	1750
4/18/2016	2:57 PM	107.505	107.57	107.5	107.57	2205
4/18/2016	2:58 PM	107.4255	107.52	107.4255	107.48	1447
4/18/2016	2:59 PM	107.47	107.47	107.4303	107.47	1404
4/18/2016	3:00 PM	107.5399	107.54	107.46	107.49	1200
4/18/2016	3:01 PM	107.49	107.5143	107.4874	107.5143	4800
4/18/2016	3:02 PM	107.497	107.497	107.44	107.47	400
4/18/2016	3:03 PM	107.6	107.6	107.47	107.48	2300
4/18/2016	3:04 PM	107.5314	107.5801	107.5314	107.5801	1150
4/18/2016	3:05 PM	107.55	107.55	107.53	107.53	825
4/18/2016	3:06 PM	107.53	107.53	107.47	107.52	939
4/18/2016	3:07 PM	107.49	107.53	107.49	107.53	1000
4/18/2016	3:08 PM	107.44	107.48	107.3336	107.48	4600
4/18/2016	3:09 PM	107.49	107.51	107.42	107.4499	2500
4/18/2016	3:10 PM	107.464	107.55	107.464	107.4908	11100
4/18/2016	3:11 PM	107.5	107.5	107.5	107.5	400
4/18/2016	3:12 PM	107.47	107.48	107.47	107.48	200
4/18/2016	3:13 PM	107.43	107.43	107.3	107.326	9300
4/18/2016	3:14 PM	107.4	107.47	107.4	107.42	600
4/18/2016	3:15 PM	107.35	107.49	107.35	107.43	9188
4/18/2016	3:16 PM	107.4	107.4	107.3201	107.3201	1200
4/18/2016	3:17 PM	107.46	107.49	107.44	107.44	900
4/18/2016	3:18 PM	107.47	107.5	107.43	107.43	2600
4/18/2016	3:19 PM	107.496	107.52	107.492	107.492	600
4/18/2016	3:20 PM	107.53	107.53	107.456	107.496	2230
4/18/2016	3:21 PM	107.502	107.56	107.502	107.54	770
4/18/2016	3:22 PM	107.4	107.42	107.4	107.41	8272
4/18/2016	3:23 PM	107.3986	107.4	107.32	107.38	2450
4/18/2016	3:24 PM	107.3705	107.4	107.35	107.38	7722
4/18/2016	3:25 PM	107.32	107.32	107.251	107.251	1080
4/18/2016	3:26 PM	107.2637	107.32	107.25	107.32	2125
4/18/2016	3:27 PM	107.4	107.4	107.3042	107.3042	1031
4/18/2016	3:28 PM	107.5203	107.53	107.43	107.44	7957
4/18/2016	3:29 PM	107.465	107.5	107.44	107.49	1700
4/18/2016	3:30 PM	107.4001	107.4699	107.4001	107.45	1869
4/18/2016	3:31 PM	107.41	107.41	107.35	107.4	900
4/18/2016	3:32 PM	107.4	107.4	107.4	107.4	100
4/18/2016	3:33 PM	107.3999	107.45	107.36	107.42	9392
4/18/2016	3:34 PM	107.49	107.49	107.35	107.35	9500
4/18/2016	3:35 PM	107.45	107.52	107.45	107.5	1700
4/18/2016	3:36 PM	107.46	107.53	107.46	107.49	1400
4/18/2016	3:37 PM	107.55	107.57	107.49	107.49	3283
4/18/2016	3:38 PM	107.58	107.62	107.54	107.57	8172
4/18/2016	3:39 PM	107.62	107.64	107.54	107.571	11341
4/18/2016	3:40 PM	107.55	107.6188	107.55	107.6	3036
4/18/2016	3:41 PM	107.65	107.65	107.53	107.54	1500
4/18/2016	3:42 PM	107.84	107.84	107.63	107.65	29221
4/18/2016	3:43 PM	107.87	107.88	107.83	107.83	4615
4/18/2016	3:44 PM	107.85	107.86	107.75	107.86	2881
4/18/2016	3:45 PM	107.9099	107.95	107.8445	107.8999	19210
4/18/2016	3:46 PM	107.78	107.87	107.76	107.87	1412
4/18/2016	3:47 PM	107.84	107.84	107.77	107.772	1354
4/18/2016	3:48 PM	107.8801	107.93	107.783	107.803	10256
4/18/2016	3:49 PM	107.8357	107.92	107.8357	107.88	14443
4/18/2016	3:50 PM	107.8101	107.8296	107.7	107.82	14343
4/18/2016	3:51 PM	107.89	107.93	107.78	107.79	10412
4/18/2016	3:52 PM	107.86	107.9145	107.83	107.9145	3530
4/18/2016	3:53 PM	107.84	107.85	107.74	107.82	4400
4/18/2016	3:54 PM	107.8501	107.89	107.8	107.81	2721
4/18/2016	3:55 PM	107.9	107.9	107.84	107.89	10672
4/18/2016	3:56 PM	107.87	107.91	107.85	107.89	10758
4/18/2016	3:57 PM	107.9	107.93	107.89	107.9094	4746
4/18/2016	3:58 PM	107.87	107.9	107.87	107.8806	2409
4/18/2016	3:59 PM	107.9	107.92	107.88	107.89	8723
4/18/2016	4:00 PM	107.82	107.93	107.78	107.88	36191
4/19/2016	9:31 AM	108.4	109	108.4	108.74	11026
4/19/2016	9:32 AM	108.27	108.5278	108.26	108.49	14040
4/19/2016	9:33 AM	108.2	108.34	107.9974	108.34	22602
4/19/2016	9:34 AM	107.796	108.179	107.796	108.14	10452
4/19/2016	9:35 AM	107.61	107.98	107.56	107.86	23055
4/19/2016	9:36 AM	107.56	107.716	107.56	107.62	9509
4/19/2016	9:37 AM	107.1772	107.55	106.83	107.5495	43284
4/19/2016	9:38 AM	107.049	107.1299	107	107.1179	18371
4/19/2016	9:39 AM	107.04	107.1904	106.96	107.08	11250
4/19/2016	9:40 AM	106.985	107.215	106.9792	106.9792	15275
4/19/2016	9:41 AM	106.63	106.93	106.621	106.9	16187
4/19/2016	9:42 AM	106.55	106.75	106.41	106.5848	26397
4/19/2016	9:43 AM	106.62	106.83	106.47	106.58	20157
4/19/2016	9:44 AM	106.7399	106.74	106.51	106.6055	12548
4/19/2016	9:45 AM	106.72	106.839	106.68	106.75	5920
4/19/2016	9:46 AM	106.61	106.77	106.51	106.77	7059
4/19/2016	9:47 AM	106.62	106.68	106.53	106.62	15181
4/19/2016	9:48 AM	106.8	106.9	106.67	106.67	5199
4/19/2016	9:49 AM	106.65	106.8	106.548	106.768	27490
4/19/2016	9:50 AM	106.81	106.81	106.52	106.65	8855
4/19/2016	9:51 AM	106.8816	106.93	106.7001	106.762	9403
4/19/2016	9:52 AM	106.6	106.8999	106.6	106.8999	24190
4/19/2016	9:53 AM	106.25	106.66	106.16	106.64	22536
4/19/2016	9:54 AM	106.249	106.28	106.1001	106.28	14432
4/19/2016	9:55 AM	106.2372	106.36	106.2372	106.24	12596
4/19/2016	9:56 AM	106.298	106.48	106.25	106.25	8285
4/19/2016	9:57 AM	106.22	106.32	106.1	106.32	12731
4/19/2016	9:58 AM	106.5146	106.6	106.18	106.22	14291
4/19/2016	9:59 AM	106.5156	106.644	106.45	106.5442	13831
4/19/2016	10:00 AM	106.53	106.633	106.45	106.5899	17900
4/19/2016	10:01 AM	106.5199	106.5414	106.425	106.51	9900
4/19/2016	10:02 AM	106.51	106.53	106.35	106.4	20025
4/19/2016	10:03 AM	106.5261	106.5899	106.465	106.53	8449
4/19/2016	10:04 AM	106.711	106.72	106.5	106.63	7510
4/19/2016	10:05 AM	106.403	106.6989	106.348	106.69	14783
4/19/2016	10:06 AM	106.3	106.4399	106.3	106.4399	2400
4/19/2016	10:07 AM	106.5487	106.56	106.32	106.321	11400
4/19/2016	10:08 AM	106.8208	106.8208	106.61	106.6121	4900
4/19/2016	10:09 AM	106.76	106.8025	106.7	106.76	16090
4/19/2016	10:10 AM	106.6	106.65	106.5	106.62	15210
4/19/2016	10:11 AM	106.62	106.76	106.6	106.62	3965
4/19/2016	10:12 AM	106.86	106.9	106.6828	106.6828	8061
4/19/2016	10:13 AM	106.84	106.86	106.731	106.766	8185
4/19/2016	10:14 AM	106.911	107.03	106.8424	106.8424	42567
4/19/2016	10:15 AM	106.95	106.986	106.8759	106.96	15419
4/19/2016	10:16 AM	106.96	107.16	106.9301	107.0251	19775
4/19/2016	10:17 AM	107.04	107.1	106.75	106.96	18221
4/19/2016	10:18 AM	106.9501	107.02	106.8843	106.97	8278
4/19/2016	10:19 AM	106.91	107.05	106.91	106.9582	13925
4/19/2016	10:20 AM	107.0999	107.12	106.9811	106.9811	3411
4/19/2016	10:21 AM	107.0956	107.154	107.04	107.1292	12974
4/19/2016	10:22 AM	107.01	107.1899	106.95	107.0658	19238
4/19/2016	10:23 AM	106.8259	106.97	106.8259	106.958	12936
4/19/2016	10:24 AM	106.8075	106.969	106.77	106.8534	3074
4/19/2016	10:25 AM	106.7801	106.8499	106.72	106.77	17394
4/19/2016	10:26 AM	106.958	106.958	106.7885	106.792	3527
4/19/2016	10:27 AM	107.05	107.128	106.94	106.948	8707
4/19/2016	10:28 AM	107	107.12	106.99	107.08	9020
4/19/2016	10:29 AM	107.2426	107.26	106.986	106.986	11920
4/19/2016	10:30 AM	107.05	107.258	107.05	107.258	2700
4/19/2016	10:31 AM	107.211	107.287	107.19	107.19	7766
4/19/2016	10:32 AM	107.2799	107.29	107.1043	107.21	6005
4/19/2016	10:33 AM	107.43	107.43	107.28	107.28	3110
4/19/2016	10:34 AM	107.409	107.55	107.382	107.43	18199
4/19/2016	10:35 AM	107.48	107.515	107.4	107.4	16835
4/19/2016	10:36 AM	107.3622	107.47	107.26	107.47	20126
4/19/2016	10:37 AM	107	107.39	106.99	107.39	20506
4/19/2016	10:38 AM	107	107.06	107	107.01	7159
4/19/2016	10:39 AM	106.9958	107	106.89	107	9549
4/19/2016	10:40 AM	107.0243	107.0243	106.94	106.94	1850
4/19/2016	10:41 AM	107	107.05	106.99	107.05	3070
4/19/2016	10:42 AM	106.9399	107.04	106.76	107.04	3507
4/19/2016	10:43 AM	107.1399	107.1399	106.98	106.99	950
4/19/2016	10:44 AM	107.17	107.17	107.1399	107.1399	1150
4/19/2016	10:45 AM	107.13	107.13	107.13	107.13	400
4/19/2016	10:46 AM	107.04	107.04	107.04	107.04	400
4/19/2016	10:47 AM	106.87	107.1121	106.786	107.08	6871
4/19/2016	10:48 AM	106.86	106.86	106.86	106.86	100
4/19/2016	10:49 AM	106.73	106.8357	106.6502	106.81	8575
4/19/2016	10:50 AM	106.7989	106.7989	106.67	106.67	954
4/19/2016	10:51 AM	106.845	106.88	106.7806	106.7806	900
4/19/2016	10:52 AM	106.83	106.85	106.765	106.78	1600
4/19/2016	10:53 AM	107.02	107.06	106.91	106.91	4820
4/19/2016	10:54 AM	107.058	107.14	107.03	107.08	6150
4/19/2016	10:55 AM	107.17	107.27	107.041	107.041	5550
4/19/2016	10:56 AM	107.025	107.17	107.025	107.17	5200
4/19/2016	10:57 AM	107.1	107.1399	107.0701	107.0701	1625
4/19/2016	10:58 AM	107.015	107.015	106.93	106.93	300
4/19/2016	10:59 AM	107.12	107.12	107.12	107.12	100
4/19/2016	11:00 AM	107.1	107.1472	107.1	107.1472	2100
4/19/2016	11:01 AM	107.17	107.189	107.08	107.11	6328
4/19/2016	11:02 AM	106.955	107.08	106.955	107.08	1400
4/19/2016	11:03 AM	106.88	106.91	106.88	106.91	1712
4/19/2016	11:04 AM	107.02	107.02	107.02	107.02	100
4/19/2016	11:05 AM	107.05	107.0899	107.05	107.05	400
4/19/2016	11:06 AM	107.0911	107.13	107.0911	107.1	1800
4/19/2016	11:07 AM	107.15	107.17	107.1085	107.17	800
4/19/2016	11:08 AM	107.17	107.17	107.11	107.16	1800
4/19/2016	11:09 AM	107.06	107.14	107.06	107.14	4561
4/19/2016	11:10 AM	107.08	107.08	107.08	107.08	100
4/19/2016	11:11 AM	106.89	107.04	106.89	107.04	3973
4/19/2016	11:12 AM	106.852	106.88	106.8144	106.87	5667
4/19/2016	11:13 AM	106.79	106.85	106.79	106.85	7211
4/19/2016	11:14 AM	106.6752	106.8099	106.66	106.8099	5930
4/19/2016	11:15 AM	106.74	106.86	106.7	106.781	3318
4/19/2016	11:16 AM	106.7124	106.8022	106.7	106.8022	1324
4/19/2016	11:17 AM	106.7699	106.7699	106.7699	106.7699	210
4/19/2016	11:18 AM	106.6964	106.72	106.6964	106.7	686
4/19/2016	11:19 AM	106.6	106.67	106.562	106.67	11133
4/19/2016	11:20 AM	106.63	106.63	106.58	106.62	5200
4/19/2016	11:22 AM	106.6517	106.69	106.61	106.625	6600
4/19/2016	11:23 AM	106.7	106.76	106.69	106.71	4873
4/19/2016	11:24 AM	106.75	106.75	106.69	106.69	4500
4/19/2016	11:25 AM	106.64	106.69	106.64	106.69	500
4/19/2016	11:26 AM	106.59	106.6	106.59	106.6	445
4/19/2016	11:27 AM	106.6	106.6	106.5	106.5	2040
4/19/2016	11:28 AM	106.51	106.549	106.51	106.549	900
4/19/2016	11:29 AM	106.48	106.52	106.42	106.5	4836
4/19/2016	11:30 AM	106.49	106.52	106.44	106.4898	1100
4/19/2016	11:31 AM	106.65	106.65	106.56	106.591	3420
4/19/2016	11:32 AM	106.5919	106.627	106.58	106.627	1200
4/19/2016	11:33 AM	106.36	106.567	106.36	106.567	9096
4/19/2016	11:34 AM	106.48	106.48	106.3	106.34	14771
4/19/2016	11:35 AM	106.55	106.56	106.39	106.43	3200
4/19/2016	11:36 AM	106.51	106.5843	106.51	106.56	1748
4/19/2016	11:37 AM	106.62	106.62	106.52	106.52	3250
4/19/2016	11:38 AM	106.67	106.67	106.61	106.6473	2250
4/19/2016	11:39 AM	106.66	106.72	106.63	106.72	5100
4/19/2016	11:40 AM	106.68	106.7	106.6099	106.65	10187
4/19/2016	11:41 AM	106.65	106.665	106.62	106.65	7617
4/19/2016	11:42 AM	106.45	106.6385	106.45	106.62	3494
4/19/2016	11:43 AM	106.43	106.52	106.43	106.52	1228
4/19/2016	11:44 AM	106.39	106.4743	106.35	106.4743	1720
4/19/2016	11:45 AM	106.42	106.475	106.42	106.4399	3232
4/19/2016	11:46 AM	106.53	106.54	106.33	106.3799	5715
4/19/2016	11:47 AM	106.42	106.53	106.42	106.53	600
4/19/2016	11:48 AM	106.33	106.45	106.33	106.45	2500
4/19/2016	11:49 AM	106.1	106.38	106.1	106.38	9223
4/19/2016	11:50 AM	106.14	106.17	106.08	106.09	8777
4/19/2016	11:51 AM	105.75	106.1617	105.75	106.156	47826
4/19/2016	11:52 AM	105.525	105.78	105.525	105.76	40015
4/19/2016	11:53 AM	105.63	105.6311	105.5275	105.5275	20774
4/19/2016	11:54 AM	105.497	105.63	105.47	105.63	24183
4/19/2016	11:55 AM	105.57	105.62	105.49	105.5	5469
4/19/2016	11:56 AM	105.4199	105.6	105.36	105.58	18939
4/19/2016	11:57 AM	105.2311	105.393	105.23	105.393	6832
4/19/2016	11:58 AM	105.34	105.4	105.2	105.23	5323
4/19/2016	11:59 AM	105.449	105.449	105.35	105.3971	3648
4/19/2016	12:00 PM	105.11	105.4	105.08	105.4	13151
4/19/2016	12:01 PM	105.15	105.16	105.06	105.11	3733
4/19/2016	12:02 PM	105.2	105.2754	105.2	105.25	4296
4/19/2016	12:03 PM	105.17	105.235	105.134	105.235	936
4/19/2016	12:04 PM	105.27	105.29	105.16	105.17	6200
4/19/2016	12:05 PM	105.1989	105.28	105.1989	105.28	1300
4/19/2016	12:06 PM	105.1599	105.16	105.08	105.16	4354
4/19/2016	12:07 PM	104.9757	105.1199	104.93	105.09	25008
4/19/2016	12:08 PM	104.99	105.0022	104.86	105.0022	6033
4/19/2016	12:09 PM	105.03	105.03	104.965	104.97	8143
4/19/2016	12:10 PM	104.98	105.0009	104.9504	105	5361
4/19/2016	12:11 PM	104.9175	104.9599	104.873	104.95	2399
4/19/2016	12:12 PM	104.8565	104.9028	104.8	104.9028	12329
4/19/2016	12:13 PM	105.1	105.15	104.873	104.88	8150
4/19/2016	12:14 PM	105	105.1	105	105.09	7200
4/19/2016	12:15 PM	104.8247	104.9575	104.8	104.909	6940
4/19/2016	12:16 PM	104.76	104.8704	104.76	104.85	3308
4/19/2016	12:17 PM	104.81	104.8343	104.75	104.8343	5441
4/19/2016	12:18 PM	104.79	104.9	104.7701	104.85	4924
4/19/2016	12:19 PM	104.7896	104.86	104.75	104.7705	8860
4/19/2016	12:20 PM	104.58	104.7532	104.58	104.7532	7510
4/19/2016	12:21 PM	104.7	104.7	104.53	104.58	8774
4/19/2016	12:22 PM	104.73	104.75	104.72	104.74	500
4/19/2016	12:23 PM	104.63	104.66	104.5	104.66	5163
4/19/2016	12:24 PM	104.73	104.73	104.55	104.5801	2100
4/19/2016	12:25 PM	104.6099	104.67	104.581	104.67	6338
4/19/2016	12:26 PM	104.629	104.66	104.58	104.58	3009
4/19/2016	12:27 PM	104.6579	104.69	104.59	104.64	4600
4/19/2016	12:28 PM	104.7	104.7	104.6	104.6625	1950
4/19/2016	12:29 PM	104.82	104.82	104.72	104.73	12950
4/19/2016	12:30 PM	104.87	104.947	104.81	104.81	12048
4/19/2016	12:31 PM	104.83	104.86	104.81	104.86	3200
4/19/2016	12:32 PM	104.789	104.87	104.77	104.835	7341
4/19/2016	12:33 PM	104.83	104.83	104.7627	104.7627	5000
4/19/2016	12:34 PM	104.85	104.89	104.82	104.82	4900
4/19/2016	12:35 PM	104.79	104.85	104.77	104.85	2810
4/19/2016	12:36 PM	104.84	104.84	104.76	104.7801	1490
4/19/2016	12:37 PM	104.8	104.84	104.77	104.84	6805
4/19/2016	12:38 PM	104.8	104.8	104.74	104.74	3144
4/19/2016	12:39 PM	104.735	104.78	104.69	104.78	2100
4/19/2016	12:40 PM	104.8	104.85	104.7614	104.7614	4744
4/19/2016	12:41 PM	104.75	104.7699	104.71	104.76	4079
4/19/2016	12:42 PM	104.74	104.74	104.65	104.68	2050
4/19/2016	12:43 PM	104.65	104.7547	104.65	104.7547	7800
4/19/2016	12:44 PM	104.56	104.68	104.54	104.68	4615
4/19/2016	12:45 PM	104.6955	104.715	104.582	104.59	4300
4/19/2016	12:46 PM	104.6	104.72	104.6	104.71	5849
4/19/2016	12:47 PM	104.45	104.68	104.44	104.68	4635
4/19/2016	12:48 PM	104.41	104.41	104.25	104.36	14236
4/19/2016	12:49 PM	104.31	104.418	104.27	104.402	4870
4/19/2016	12:50 PM	104.38	104.38	104.35	104.35	3903
4/19/2016	12:51 PM	104.384	104.4	104.35	104.379	2010
4/19/2016	12:52 PM	104.3748	104.3748	104.34	104.34	300
4/19/2016	12:53 PM	104.589	104.6	104.38	104.3999	5420
4/19/2016	12:54 PM	104.99	104.99	104.67	104.67	15146
4/19/2016	12:55 PM	105.01	105.06	104.93	105.03	8399
4/19/2016	12:56 PM	104.96	105.02	104.96	104.9899	4926
4/19/2016	12:57 PM	105.0854	105.1299	104.95	104.95	13652
4/19/2016	12:58 PM	105.1201	105.1667	105.03	105.09	13700
4/19/2016	12:59 PM	105.28	105.28	105.1506	105.1506	10924
4/19/2016	1:00 PM	105.33	105.3301	105.22	105.24	5900
4/19/2016	1:01 PM	105.27	105.3235	105.24	105.3235	2387
4/19/2016	1:02 PM	105.38	105.38	105.25	105.25	5726
4/19/2016	1:03 PM	105.31	105.39	105.27	105.39	8323
4/19/2016	1:04 PM	105.359	105.39	105.359	105.3639	5000
4/19/2016	1:05 PM	105.3399	105.3599	105.33	105.3599	3520
4/19/2016	1:06 PM	105.23	105.325	105.23	105.28	3300
4/19/2016	1:07 PM	105.31	105.31	105.25	105.2501	5992
4/19/2016	1:08 PM	105.31	105.3899	105.31	105.32	8880
4/19/2016	1:09 PM	105.46	105.46	105.3201	105.3201	5150
4/19/2016	1:10 PM	105.37	105.46	105.37	105.46	7829
4/19/2016	1:11 PM	105.35	105.374	105.33	105.33	9029
4/19/2016	1:12 PM	105.3254	105.33	105.27	105.32	5900
4/19/2016	1:13 PM	105.306	105.306	105.29	105.29	250
4/19/2016	1:14 PM	105.4	105.4	105.35	105.35	2680
4/19/2016	1:15 PM	105.536	105.56	105.4245	105.44	7700
4/19/2016	1:16 PM	105.608	105.6499	105.539	105.55	4636
4/19/2016	1:17 PM	105.59	105.67	105.55	105.599	6249
4/19/2016	1:18 PM	105.5306	105.571	105.5306	105.55	4332
4/19/2016	1:19 PM	105.4399	105.5311	105.42	105.5311	6115
4/19/2016	1:20 PM	105.37	105.38	105.34	105.35	5043
4/19/2016	1:21 PM	105.45	105.45	105.38	105.38	2000
4/19/2016	1:22 PM	105.5213	105.5213	105.4899	105.4899	400
4/19/2016	1:23 PM	105.7	105.7	105.5183	105.53	5165
4/19/2016	1:24 PM	105.6332	105.65	105.6332	105.646	2100
4/19/2016	1:25 PM	105.709	105.709	105.6	105.6	2790
4/19/2016	1:26 PM	105.8	105.8	105.68	105.69	3696
4/19/2016	1:27 PM	105.9	105.9	105.79	105.8	10950
4/19/2016	1:28 PM	105.84	105.9006	105.84	105.9006	7950
4/19/2016	1:29 PM	105.86	105.86	105.81	105.844	4900
4/19/2016	1:30 PM	105.72	105.8899	105.665	105.87	9160
4/19/2016	1:31 PM	105.85	105.85	105.81	105.81	800
4/19/2016	1:32 PM	105.76	105.84	105.72	105.84	1300
4/19/2016	1:33 PM	105.74	105.77	105.73	105.77	1000
4/19/2016	1:34 PM	105.86	105.86	105.79	105.79	1800
4/19/2016	1:35 PM	105.76	105.93	105.76	105.93	1211
4/19/2016	1:36 PM	105.6856	105.724	105.636	105.694	4223
4/19/2016	1:37 PM	105.601	105.71	105.601	105.7	4600
4/19/2016	1:38 PM	105.662	105.67	105.57	105.6033	6854
4/19/2016	1:39 PM	105.58	105.63	105.53	105.592	2894
4/19/2016	1:40 PM	105.53	105.64	105.53	105.6071	1990
4/19/2016	1:41 PM	105.56	105.56	105.52	105.54	3693
4/19/2016	1:42 PM	105.5	105.64	105.49	105.64	2500
4/19/2016	1:43 PM	105.51	105.51	105.45	105.49	2148
4/19/2016	1:44 PM	105.68	105.74	105.5841	105.5841	3800
4/19/2016	1:45 PM	105.67	105.7	105.62	105.62	4349
4/19/2016	1:46 PM	105.59	105.59	105.59	105.59	100
4/19/2016	1:47 PM	105.87	105.936	105.75	105.75	9960
4/19/2016	1:48 PM	105.81	105.87	105.77	105.87	1100
4/19/2016	1:49 PM	106.02	106.036	105.8499	105.8499	13091
4/19/2016	1:50 PM	106.07	106.1	105.99	106.001	5540
4/19/2016	1:51 PM	106.0579	106.12	106.05	106.06	4300
4/19/2016	1:52 PM	106.07	106.13	106.06	106.0864	11600
4/19/2016	1:53 PM	106.06	106.06	105.97	106.048	8096
4/19/2016	1:54 PM	106.07	106.0999	106.05	106.05	3176
4/19/2016	1:55 PM	106.196	106.196	106.07	106.07	2435
4/19/2016	1:56 PM	106.22	106.2726	106.1815	106.1815	4968
4/19/2016	1:57 PM	106.15	106.2597	106.15	106.2597	9029
4/19/2016	1:58 PM	106.063	106.1599	106.063	106.15	3500
4/19/2016	1:59 PM	106.08	106.13	106.024	106.05	5800
4/19/2016	2:00 PM	106.06	106.06	106.06	106.06	400
4/19/2016	2:01 PM	106.18	106.21	106.18	106.205	6900
4/19/2016	2:02 PM	106.432	106.4895	106.33	106.33	13740
4/19/2016	2:03 PM	106.3787	106.43	106.3501	106.43	5740
4/19/2016	2:04 PM	106.31	106.38	106.29	106.35	2312
4/19/2016	2:05 PM	106.09	106.32	106.09	106.32	2753
4/19/2016	2:06 PM	106.0899	106.1399	106.01	106.1399	5450
4/19/2016	2:07 PM	105.99	106.09	105.96	106.03	7819
4/19/2016	2:08 PM	105.97	106.13	105.955	106.04	4307
4/19/2016	2:09 PM	106.01	106.01	105.94	105.98	2400
4/19/2016	2:10 PM	106.1	106.165	106.0499	106.06	4009
4/19/2016	2:11 PM	106.1713	106.2	106.08	106.08	620
4/19/2016	2:12 PM	106.07	106.11	105.98	106.11	2500
4/19/2016	2:13 PM	106.2299	106.25	106.2	106.2	4100
4/19/2016	2:14 PM	106.16	106.16	106.1	106.12	1500
4/19/2016	2:15 PM	106.185	106.19	106.16	106.16	1500
4/19/2016	2:16 PM	106.166	106.25	106.166	106.21	5508
4/19/2016	2:17 PM	106.2	106.26	106.19	106.21	2100
4/19/2016	2:18 PM	106.2326	106.29	106.2	106.27	2350
4/19/2016	2:19 PM	106.2899	106.29	106.25	106.25	4722
4/19/2016	2:20 PM	106.13	106.208	106.1001	106.208	2256
4/19/2016	2:21 PM	106.13	106.13	106.07	106.07	200
4/19/2016	2:22 PM	106.26	106.26	106.19	106.19	900
4/19/2016	2:23 PM	106.2423	106.2513	106.2423	106.2513	1157
4/19/2016	2:24 PM	106.253	106.253	106.2	106.222	4468
4/19/2016	2:25 PM	106.15	106.22	106.11	106.22	1235
4/19/2016	2:26 PM	105.9318	106.11	105.9318	106.11	4375
4/19/2016	2:27 PM	105.9208	106	105.9208	105.95	8392
4/19/2016	2:28 PM	105.97	106.069	105.97	105.97	2660
4/19/2016	2:29 PM	105.96	106.09	105.96	106.09	1300
4/19/2016	2:30 PM	105.73	105.94	105.73	105.94	13780
4/19/2016	2:31 PM	105.7851	105.7999	105.7	105.7399	4010
4/19/2016	2:32 PM	105.88	105.93	105.8	105.8	6292
4/19/2016	2:33 PM	105.87	105.87	105.87	105.87	100
4/19/2016	2:34 PM	105.824	105.824	105.8	105.8	600
4/19/2016	2:35 PM	105.7	105.77	105.7	105.76	3865
4/19/2016	2:36 PM	105.5608	105.73	105.56	105.73	10230
4/19/2016	2:37 PM	105.61	105.63	105.59	105.6122	2520
4/19/2016	2:38 PM	105.65	105.69	105.6	105.6	4650
4/19/2016	2:39 PM	105.64	105.71	105.64	105.66	750
4/19/2016	2:40 PM	105.7164	105.73	105.67	105.67	1800
4/19/2016	2:41 PM	105.785	105.81	105.76	105.77	2800
4/19/2016	2:42 PM	105.93	105.93	105.77	105.77	8257
4/19/2016	2:43 PM	105.88	105.96	105.88	105.91	6130
4/19/2016	2:44 PM	105.93	105.97	105.9	105.94	6450
4/19/2016	2:45 PM	105.97	105.97	105.89	105.9699	1800
4/19/2016	2:46 PM	105.9	105.96	105.9	105.96	1600
4/19/2016	2:47 PM	105.89	105.935	105.89	105.9299	2800
4/19/2016	2:48 PM	105.92	105.92	105.9	105.92	600
4/19/2016	2:49 PM	105.9351	105.97	105.89	105.89	1700
4/19/2016	2:50 PM	106.12	106.12	105.9	105.95	4186
4/19/2016	2:51 PM	106.1299	106.1299	106.08	106.08	1800
4/19/2016	2:52 PM	106	106.07	106	106.07	3400
4/19/2016	2:53 PM	105.96	105.96	105.9056	105.92	600
4/19/2016	2:54 PM	106	106.03	106	106.03	200
4/19/2016	2:55 PM	106.02	106.06	106.02	106.06	4274
4/19/2016	2:57 PM	106.02	106.02	105.96	105.96	1500
4/19/2016	2:58 PM	106.05	106.05	105.97	105.97	4750
4/19/2016	2:59 PM	105.83	106.12	105.82	106.1	7600
4/19/2016	3:00 PM	105.68	105.85	105.68	105.85	10900
4/19/2016	3:01 PM	105.42	105.67	105.41	105.66	9696
4/19/2016	3:02 PM	105.41	105.42	105.37	105.42	6456
4/19/2016	3:03 PM	105.51	105.51	105.3787	105.3787	4112
4/19/2016	3:04 PM	105.55	105.57	105.44	105.48	4100
4/19/2016	3:05 PM	105.58	105.64	105.55	105.55	4155
4/19/2016	3:06 PM	105.63	105.7	105.53	105.53	5618
4/19/2016	3:07 PM	105.7548	105.8196	105.7548	105.76	9100
4/19/2016	3:08 PM	105.73	105.73	105.73	105.73	100
4/19/2016	3:09 PM	105.76	105.77	105.76	105.76	1765
4/19/2016	3:10 PM	105.68	105.7496	105.6601	105.74	8621
4/19/2016	3:11 PM	105.77	105.81	105.68	105.68	4700
4/19/2016	3:12 PM	105.82	105.91	105.79	105.79	4620
4/19/2016	3:13 PM	105.84	105.84	105.7333	105.7333	3100
4/19/2016	3:14 PM	105.92	106	105.85	105.85	6325
4/19/2016	3:15 PM	106	106.12	105.9387	105.9387	6770
4/19/2016	3:16 PM	106.06	106.16	106.05	106.05	7767
4/19/2016	3:17 PM	105.9473	106.02	105.94	105.9751	6490
4/19/2016	3:18 PM	105.93	105.93	105.84	105.91	2000
4/19/2016	3:19 PM	105.98	105.99	105.935	105.935	5800
4/19/2016	3:20 PM	105.975	106.07	105.96	106.0231	3250
4/19/2016	3:21 PM	105.9597	105.9597	105.92	105.92	367
4/19/2016	3:22 PM	106.025	106.03	105.9646	105.9646	2200
4/19/2016	3:23 PM	106.01	106.01	105.95	105.98	2657
4/19/2016	3:24 PM	106.1401	106.16	106.02	106.02	8332
4/19/2016	3:25 PM	106.12	106.14	106.0604	106.14	3033
4/19/2016	3:26 PM	106.13	106.2399	106.13	106.1304	5923
4/19/2016	3:27 PM	106.17	106.2	106.1	106.11	6100
4/19/2016	3:28 PM	106.0203	106.19	106.02	106.18	28447
4/19/2016	3:29 PM	105.88	106.0201	105.86	106.0201	4474
4/19/2016	3:30 PM	106.03	106.03	105.8601	105.92	2114
4/19/2016	3:31 PM	106.23	106.29	106.04	106.08	11013
4/19/2016	3:32 PM	106.328	106.34	106.28	106.32	5075
4/19/2016	3:33 PM	106.24	106.3799	106.24	106.35	5021
4/19/2016	3:34 PM	106.21	106.3	106.1174	106.3	7189
4/19/2016	3:35 PM	106.21	106.26	106.16	106.21	3577
4/19/2016	3:36 PM	106.13	106.19	106.13	106.19	1108
4/19/2016	3:37 PM	106.19	106.2	106.1	106.11	4765
4/19/2016	3:38 PM	106.1	106.227	106.0869	106.2	5186
4/19/2016	3:39 PM	106.2101	106.2101	106.12	106.12	1211
4/19/2016	3:40 PM	106.27	106.33	106.1401	106.17	6125
4/19/2016	3:41 PM	106.15	106.25	106.14	106.25	2960
4/19/2016	3:42 PM	106.16	106.2	106.145	106.2	2459
4/19/2016	3:43 PM	106.21	106.21	106.15	106.19	10228
4/19/2016	3:44 PM	106.16	106.23	106.14	106.21	9600
4/19/2016	3:45 PM	106.0069	106.2	105.97	106.17	10053
4/19/2016	3:46 PM	105.97	106.12	105.96	106.07	12702
4/19/2016	3:47 PM	105.99	105.99	105.86	105.97	9795
4/19/2016	3:48 PM	106	106	105.9	105.9713	3992
4/19/2016	3:49 PM	106.02	106.02	105.95	105.95	1900
4/19/2016	3:50 PM	105.99	106.07	105.99	106.03	4218
4/19/2016	3:51 PM	106.07	106.12	106.05	106.08	6328
4/19/2016	3:52 PM	106.15	106.15	106.02	106.02	2277
4/19/2016	3:53 PM	105.95	106.12	105.91	106.12	6919
4/19/2016	3:54 PM	105.82	105.92	105.82	105.91	5847
4/19/2016	3:55 PM	105.85	105.87	105.78	105.8	4550
4/19/2016	3:56 PM	105.7	105.8699	105.7	105.85	4921
4/19/2016	3:57 PM	105.74	105.78	105.66	105.7	8269
4/19/2016	3:58 PM	105.7448	105.84	105.69	105.73	95877
4/19/2016	3:59 PM	105.68	105.79	105.65	105.76	186944
4/19/2016	4:00 PM	105.96	105.97	105.65	105.68	106393
4/20/2016	9:31 AM	106.09	106.09	105.91	105.99	10006
4/20/2016	9:32 AM	106.06	106.2	106.06	106.095	12996
4/20/2016	9:33 AM	105.782	106.19	105.78	106.18	7695
4/20/2016	9:34 AM	105.69	105.78	105.47	105.68	6650
4/20/2016	9:35 AM	105.62	105.79	105.62	105.704	4400
4/20/2016	9:36 AM	105.5808	105.6	105.46	105.5	10491
4/20/2016	9:37 AM	105.631	105.69	105.576	105.576	3580
4/20/2016	9:38 AM	105.37	105.61	105.3	105.596	13291
4/20/2016	9:39 AM	105.34	105.43	105.3	105.3595	11592
4/20/2016	9:40 AM	105.27	105.39	105	105.39	27404
4/20/2016	9:41 AM	105.0795	105.32	105.0772	105.27	7739
4/20/2016	9:42 AM	105.06	105.21	105.05	105.06	8120
4/20/2016	9:43 AM	104.9933	105.05	104.8401	105.03	24159
4/20/2016	9:44 AM	105.17	105.25	105.02	105.02	6700
4/20/2016	9:45 AM	105.211	105.264	105.18	105.18	9211
4/20/2016	9:46 AM	105.4	105.44	105.18	105.25	14568
4/20/2016	9:47 AM	105.37	105.4	105.21	105.39	8350
4/20/2016	9:48 AM	105.3169	105.37	105.23	105.3666	8520
4/20/2016	9:49 AM	105.453	105.47	105.27	105.27	7100
4/20/2016	9:50 AM	105.64	105.67	105.45	105.45	18926
4/20/2016	9:51 AM	105.87	105.88	105.68	105.68	12516
4/20/2016	9:52 AM	106.08	106.084	105.95	105.9641	11592
4/20/2016	9:53 AM	106.25	106.37	106.06	106.1001	11600
4/20/2016	9:54 AM	106.484	106.51	106.372	106.372	6255
4/20/2016	9:55 AM	106.46	106.599	106.41	106.48	20670
4/20/2016	9:56 AM	106.74	106.82	106.47	106.49	24342
4/20/2016	9:57 AM	106.6899	106.7552	106.6101	106.73	5000
4/20/2016	9:58 AM	106.5833	106.67	106.58	106.6595	3200
4/20/2016	9:59 AM	106.5401	106.64	106.5401	106.64	3350
4/20/2016	10:00 AM	106.47	106.585	106.46	106.585	6700
4/20/2016	10:01 AM	106.2911	106.441	106.26	106.4201	15600
4/20/2016	10:02 AM	106.37	106.4527	106.37	106.4	3925
4/20/2016	10:03 AM	106.4	106.51	106.3	106.4205	4216
4/20/2016	10:04 AM	106.47	106.47	106.35	106.43	5050
4/20/2016	10:05 AM	106.2819	106.29	106.1401	106.29	3075
4/20/2016	10:06 AM	106.445	106.445	106.28	106.3	15286
4/20/2016	10:07 AM	106.33	106.46	106.27	106.46	28568
4/20/2016	10:08 AM	106.31	106.43	106.21	106.315	30771
4/20/2016	10:09 AM	106.346	106.505	106.31	106.34	37185
4/20/2016	10:10 AM	106.31	106.37	106.31	106.36	3421
4/20/2016	10:11 AM	106.31	106.34	106.2	106.26	21561
4/20/2016	10:12 AM	106.61	106.7	106.32	106.32	14606
4/20/2016	10:13 AM	106.65	106.65	106.5	106.63	21118
4/20/2016	10:14 AM	106.569	106.625	106.45	106.58	3890
4/20/2016	10:15 AM	106.63	106.63	106.51	106.54	15409
4/20/2016	10:16 AM	106.74	106.74	106.614	106.66	5700
4/20/2016	10:17 AM	106.59	106.73	106.53	106.73	2800
4/20/2016	10:18 AM	106.55	106.67	106.55	106.66	3200
4/20/2016	10:19 AM	106.3217	106.5486	106.29	106.5486	5400
4/20/2016	10:20 AM	106.41	106.46	106.36	106.36	2000
4/20/2016	10:21 AM	106.41	106.41	106.3301	106.41	1500
4/20/2016	10:22 AM	106.47	106.47	106.25	106.34	11932
4/20/2016	10:23 AM	106.27	106.48	106.19	106.48	9300
4/20/2016	10:24 AM	106.1412	106.26	106.08	106.25	2500
4/20/2016	10:25 AM	106.04	106.18	106	106.15	4510
4/20/2016	10:26 AM	105.99	106.078	105.89	106.078	8407
4/20/2016	10:27 AM	105.95	106.04	105.8868	106.016	1867
4/20/2016	10:28 AM	105.7517	105.9356	105.73	105.92	9923
4/20/2016	10:29 AM	105.85	105.92	105.78	105.78	5681
4/20/2016	10:30 AM	106.01	106.01	105.8	105.84	4500
4/20/2016	10:31 AM	105.93	106.14	105.93	106.01	4213
4/20/2016	10:32 AM	105.93	106.0999	105.9	105.902	5933
4/20/2016	10:33 AM	106.11	106.12	106.01	106.09	2800
4/20/2016	10:34 AM	106.21	106.21	106	106	2647
4/20/2016	10:35 AM	106.24	106.24	106.11	106.11	1100
4/20/2016	10:36 AM	105.9231	106.1899	105.9231	106.1799	2000
4/20/2016	10:37 AM	106.01	106.04	105.95	105.95	1200
4/20/2016	10:38 AM	105.53	106	105.53	106	9258
4/20/2016	10:39 AM	105.5707	105.644	105.46	105.51	15359
4/20/2016	10:40 AM	105.55	105.58	105.47	105.58	8920
4/20/2016	10:41 AM	105.36	105.47	105.29	105.45	9360
4/20/2016	10:42 AM	105.5099	105.5099	105.36	105.38	2900
4/20/2016	10:43 AM	105.502	105.56	105.4	105.54	5173
4/20/2016	10:44 AM	105.385	105.49	105.385	105.49	2680
4/20/2016	10:45 AM	105.3963	105.41	105.34	105.395	4690
4/20/2016	10:46 AM	105.51	105.51	105.33	105.404	4342
4/20/2016	10:47 AM	105.49	105.5685	105.49	105.56	1930
4/20/2016	10:48 AM	105.6	105.6	105.4956	105.4956	5000
4/20/2016	10:49 AM	105.64	105.66	105.53	105.64	9428
4/20/2016	10:50 AM	105.64	105.732	105.64	105.6799	6030
4/20/2016	10:51 AM	105.61	105.73	105.61	105.6397	1700
4/20/2016	10:52 AM	105.68	105.75	105.55	105.56	6600
4/20/2016	10:53 AM	105.5785	105.65	105.46	105.65	5432
4/20/2016	10:54 AM	105.58	105.58	105.577	105.5789	1500
4/20/2016	10:55 AM	105.728	105.728	105.55	105.55	2800
4/20/2016	10:56 AM	105.9	105.9599	105.77	105.77	3961
4/20/2016	10:57 AM	106.03	106.09	105.9	105.9078	16470
4/20/2016	10:58 AM	106	106.12	106	106.0699	4425
4/20/2016	10:59 AM	105.99	106.0274	105.99	106.0274	3200
4/20/2016	11:00 AM	106.11	106.21	106.11	106.21	1130
4/20/2016	11:01 AM	106.15	106.25	106.104	106.23	4325
4/20/2016	11:02 AM	106.01	106.1199	106.01	106.1199	2651
4/20/2016	11:03 AM	106.07	106.07	106.06	106.06	500
4/20/2016	11:04 AM	106.17	106.17	106.05	106.0601	2800
4/20/2016	11:05 AM	106.1	106.11	106.07	106.08	1000
4/20/2016	11:06 AM	106.17	106.18	106.08	106.1236	3786
4/20/2016	11:07 AM	106.27	106.29	106.2	106.23	8725
4/20/2016	11:08 AM	106.48	106.58	106.26	106.27	18827
4/20/2016	11:09 AM	106.64	106.6499	106.51	106.51	40896
4/20/2016	11:10 AM	106.668	106.7425	106.63	106.6582	6250
4/20/2016	11:11 AM	106.67	106.71	106.67	106.69	17232
4/20/2016	11:12 AM	106.6805	106.79	106.66	106.71	11453
4/20/2016	11:13 AM	106.67	106.7	106.564	106.7	5507
4/20/2016	11:14 AM	106.58	106.67	106.57	106.67	2075
4/20/2016	11:15 AM	106.71	106.73	106.62	106.62	2900
4/20/2016	11:16 AM	106.8999	106.9	106.76	106.82	9592
4/20/2016	11:17 AM	106.87	106.97	106.86	106.9	8401
4/20/2016	11:18 AM	106.92	106.94	106.84	106.8899	2679
4/20/2016	11:19 AM	106.92	106.98	106.89	106.91	12554
4/20/2016	11:20 AM	107.042	107.09	106.96	106.96	14104
4/20/2016	11:21 AM	107.29	107.3	107.0579	107.06	25281
4/20/2016	11:22 AM	107.2	107.33	107.15	107.3	14732
4/20/2016	11:23 AM	107.26	107.266	107.22	107.24	4830
4/20/2016	11:24 AM	107.42	107.42	107.2301	107.3	13013
4/20/2016	11:25 AM	107.29	107.4	107.21	107.39	6968
4/20/2016	11:26 AM	107.39	107.5	107.31	107.31	11947
4/20/2016	11:27 AM	107.33	107.36	107.32	107.35	15500
4/20/2016	11:28 AM	107.3105	107.39	107.303	107.35	2870
4/20/2016	11:29 AM	107.43	107.46	107.33	107.33	8921
4/20/2016	11:30 AM	107.35	107.4453	107.31	107.44	6250
4/20/2016	11:31 AM	107.27	107.3	107.25	107.3	5551
4/20/2016	11:32 AM	107.2074	107.32	107.19	107.2711	7836
4/20/2016	11:33 AM	107.2311	107.28	107.18	107.22	13797
4/20/2016	11:34 AM	107.29	107.312	107.22	107.22	8298
4/20/2016	11:35 AM	107.19	107.28	107.17	107.28	3850
4/20/2016	11:36 AM	107.3099	107.37	107.2653	107.31	5266
4/20/2016	11:37 AM	107.29	107.33	107.28	107.3044	3381
4/20/2016	11:38 AM	107.31	107.31	107.23	107.23	1700
4/20/2016	11:39 AM	107.3642	107.3642	107.26	107.2787	2050
4/20/2016	11:40 AM	107.29	107.38	107.29	107.32	4250
4/20/2016	11:41 AM	107.41	107.42	107.28	107.3199	5550
4/20/2016	11:42 AM	107.3146	107.375	107.3146	107.375	5120
4/20/2016	11:43 AM	107.34	107.34	107.27	107.3	4300
4/20/2016	11:44 AM	107.36	107.36	107.28	107.28	850
4/20/2016	11:45 AM	107.3416	107.35	107.31	107.35	1500
4/20/2016	11:46 AM	107.45	107.52	107.35	107.35	10626
4/20/2016	11:47 AM	107.3889	107.41	107.29	107.4	4525
4/20/2016	11:49 AM	107.4	107.44	107.34	107.35	5375
4/20/2016	11:50 AM	107.35	107.44	107.32	107.42	1650
4/20/2016	11:51 AM	107.3	107.4	107.3	107.38	7050
4/20/2016	11:52 AM	107.1711	107.31	107.16	107.3	14951
4/20/2016	11:53 AM	107.134	107.22	107.11	107.21	17822
4/20/2016	11:54 AM	107.04	107.101	107.04	107.1	2802
4/20/2016	11:55 AM	107.11	107.1399	107.0541	107.076	2100
4/20/2016	11:56 AM	107.19	107.2	107.12	107.18	1412
4/20/2016	11:57 AM	107.252	107.252	107.16	107.18	1301
4/20/2016	11:58 AM	107.136	107.206	107.13	107.206	3731
4/20/2016	11:59 AM	107.17	107.1767	107.16	107.16	1712
4/20/2016	12:00 PM	107.0301	107.13	106.99	107.13	9107
4/20/2016	12:01 PM	107.02	107.07	106.98	107.06	2200
4/20/2016	12:02 PM	107.0768	107.0768	107	107	500
4/20/2016	12:03 PM	107.19	107.19	107.114	107.114	2400
4/20/2016	12:04 PM	107.1601	107.1601	107.1601	107.1601	475
4/20/2016	12:05 PM	107.06	107.06	107.06	107.06	200
4/20/2016	12:06 PM	107.235	107.25	107.19	107.2	1550
4/20/2016	12:08 PM	107.07	107.15	107.07	107.15	2891
4/20/2016	12:09 PM	107.0701	107.0701	107.07	107.07	709
4/20/2016	12:10 PM	107.1	107.1	107.06	107.06	1800
4/20/2016	12:11 PM	107.09	107.11	107.09	107.1	600
4/20/2016	12:12 PM	106.92	107.07	106.92	107.07	7272
4/20/2016	12:13 PM	106.9	106.9	106.9	106.9	1500
4/20/2016	12:14 PM	106.8665	106.91	106.86	106.91	3500
4/20/2016	12:15 PM	106.89	106.89	106.89	106.89	100
4/20/2016	12:16 PM	106.8687	106.93	106.79	106.92	4311
4/20/2016	12:17 PM	106.95	106.95	106.865	106.865	750
4/20/2016	12:18 PM	106.97	106.97	106.92	106.96	2600
4/20/2016	12:20 PM	106.94	106.97	106.94	106.96	914
4/20/2016	12:21 PM	106.79	106.86	106.79	106.86	400
4/20/2016	12:22 PM	106.82	106.82	106.82	106.82	100
4/20/2016	12:24 PM	106.84	106.87	106.83	106.85	2836
4/20/2016	12:25 PM	106.93	106.95	106.77	106.82	4320
4/20/2016	12:26 PM	106.89	106.9499	106.89	106.92	900
4/20/2016	12:27 PM	106.899	106.899	106.88	106.8854	7825
4/20/2016	12:28 PM	106.97	106.99	106.9394	106.9394	3100
4/20/2016	12:29 PM	106.97	106.9999	106.96	106.96	4400
4/20/2016	12:30 PM	107.02	107.02	107	107	1335
4/20/2016	12:31 PM	106.97	106.9901	106.97	106.9901	1900
4/20/2016	12:32 PM	106.91	106.95	106.91	106.95	5002
4/20/2016	12:33 PM	106.934	106.94	106.89	106.89	600
4/20/2016	12:34 PM	107.08	107.1	107.02	107.02	2200
4/20/2016	12:35 PM	107.05	107.05	107.05	107.05	100
4/20/2016	12:36 PM	107.08	107.1	107.08	107.1	1900
4/20/2016	12:37 PM	107.01	107.07	107.01	107.07	2200
4/20/2016	12:38 PM	107.08	107.1	106.9999	106.9999	2800
4/20/2016	12:39 PM	107.2	107.21	107.092	107.092	9610
4/20/2016	12:40 PM	107.2876	107.2956	107.17	107.21	1412
4/20/2016	12:41 PM	107.33	107.37	107.2901	107.3048	9056
4/20/2016	12:42 PM	107.2601	107.32	107.2601	107.32	11916
4/20/2016	12:43 PM	107.3	107.3	107.2401	107.2401	1050
4/20/2016	12:44 PM	107.3001	107.37	107.3001	107.31	2704
4/20/2016	12:45 PM	107.34	107.404	107.34	107.37	4070
4/20/2016	12:46 PM	107.32	107.37	107.29	107.37	7412
4/20/2016	12:47 PM	107.2582	107.2582	107.25	107.25	800
4/20/2016	12:48 PM	107.14	107.18	107.1054	107.18	8050
4/20/2016	12:49 PM	107.17	107.214	107.17	107.1901	2800
4/20/2016	12:50 PM	107.2299	107.2299	107.21	107.21	2500
4/20/2016	12:51 PM	107.05	107.05	107.03	107.035	2700
4/20/2016	12:52 PM	107.05	107.102	106.97	107.054	4459
4/20/2016	12:53 PM	107.03	107.03	107.01	107.03	1200
4/20/2016	12:54 PM	107.0428	107.0428	107.0428	107.0428	169
4/20/2016	12:55 PM	106.91	107.02	106.91	106.99	4500
4/20/2016	12:56 PM	107.01	107.01	106.95	106.96	400
4/20/2016	12:57 PM	106.9486	106.9486	106.94	106.94	1800
4/20/2016	12:58 PM	107.0799	107.0799	106.9401	106.9401	2554
4/20/2016	12:59 PM	106.9924	107.04	106.99	107.04	1400
4/20/2016	1:00 PM	107.0399	107.0399	106.97	106.97	350
4/20/2016	1:01 PM	107.05	107.0555	107.03	107.04	1500
4/20/2016	1:02 PM	107.12	107.16	107.12	107.13	5873
4/20/2016	1:03 PM	107.09	107.1389	107.09	107.1389	200
4/20/2016	1:04 PM	107.13	107.13	107.11	107.1283	3700
4/20/2016	1:05 PM	107.14	107.14	107.07	107.07	496
4/20/2016	1:06 PM	107.0552	107.0552	107.0552	107.0552	110
4/20/2016	1:07 PM	106.89	106.97	106.89	106.96	1400
4/20/2016	1:08 PM	106.7691	106.87	106.75	106.87	7680
4/20/2016	1:09 PM	106.69	106.74	106.6306	106.733	8050
4/20/2016	1:10 PM	106.66	106.72	106.66	106.72	7180
4/20/2016	1:11 PM	106.71	106.71	106.7	106.701	2427
4/20/2016	1:12 PM	106.67	106.787	106.67	106.76	8600
4/20/2016	1:13 PM	106.6801	106.72	106.67	106.72	8990
4/20/2016	1:14 PM	106.8099	106.8099	106.75	106.79	3862
4/20/2016	1:16 PM	106.81	106.83	106.81	106.83	200
4/20/2016	1:17 PM	106.84	106.84	106.75	106.77	10500
4/20/2016	1:18 PM	106.9	106.97	106.8525	106.8525	2150
4/20/2016	1:19 PM	106.9	106.92	106.8999	106.92	1443
4/20/2016	1:20 PM	106.88	106.8909	106.88	106.8909	200
4/20/2016	1:21 PM	106.88	106.88	106.844	106.844	439
4/20/2016	1:22 PM	106.98	107.01	106.9286	106.946	4400
4/20/2016	1:23 PM	106.86	106.9109	106.86	106.91	1100
4/20/2016	1:24 PM	106.84	106.86	106.84	106.86	200
4/20/2016	1:25 PM	106.959	106.959	106.874	106.874	700
4/20/2016	1:26 PM	106.93	106.93	106.93	106.93	100
4/20/2016	1:27 PM	106.91	106.92	106.9001	106.9001	2250
4/20/2016	1:28 PM	106.88	106.9	106.79	106.9	1400
4/20/2016	1:29 PM	106.8796	106.8796	106.8796	106.8796	900
4/20/2016	1:30 PM	106.93	107.01	106.93	107.01	850
4/20/2016	1:31 PM	107.07	107.07	106.99	106.99	720
4/20/2016	1:32 PM	106.98	107.03	106.98	107.0048	1500
4/20/2016	1:33 PM	107.01	107.06	107.01	107.02	1000
4/20/2016	1:34 PM	107.06	107.06	106.99	107.0146	326
4/20/2016	1:35 PM	107.08	107.17	107.08	107.1	21530
4/20/2016	1:36 PM	106.97	107.08	106.97	107.08	2822
4/20/2016	1:37 PM	106.93	106.988	106.93	106.988	250
4/20/2016	1:38 PM	106.9	106.9	106.9	106.9	100
4/20/2016	1:40 PM	106.984	107	106.9801	107	900
4/20/2016	1:42 PM	107.0067	107.0067	107.0067	107.0067	1000
4/20/2016	1:43 PM	106.9314	106.98	106.9314	106.98	300
4/20/2016	1:46 PM	106.9401	106.998	106.9401	106.96	500
4/20/2016	1:48 PM	107.11	107.13	106.98	106.98	13255
4/20/2016	1:49 PM	107.1201	107.143	107.0504	107.06	5700
4/20/2016	1:50 PM	107.081	107.081	107.05	107.05	1115
4/20/2016	1:51 PM	107.1547	107.1547	107.14	107.14	297
4/20/2016	1:52 PM	107.26	107.3	107.16	107.16	14724
4/20/2016	1:53 PM	107.33	107.33	107.2674	107.27	12726
4/20/2016	1:54 PM	107.26	107.33	107.26	107.3299	2450
4/20/2016	1:55 PM	107.3	107.3	107.3	107.3	300
4/20/2016	1:56 PM	107.26	107.33	107.26	107.33	300
4/20/2016	1:57 PM	107.2628	107.2769	107.23	107.2396	3200
4/20/2016	1:58 PM	107.19	107.23	107.19	107.23	4000
4/20/2016	1:59 PM	107.16	107.16	107.1	107.11	3687
4/20/2016	2:00 PM	107.06	107.14	107.04	107.14	2740
4/20/2016	2:01 PM	107.09	107.09	107.06	107.0742	11700
4/20/2016	2:02 PM	107.04	107.1	107.04	107.06	1600
4/20/2016	2:03 PM	107	107.0899	107	107.0899	1400
4/20/2016	2:04 PM	107.0308	107.04	107.01	107.01	1200
4/20/2016	2:05 PM	107.07	107.1	107.07	107.07	1000
4/20/2016	2:06 PM	107	107.0452	107	107.0452	3200
4/20/2016	2:07 PM	106.96	106.98	106.94	106.98	2050
4/20/2016	2:08 PM	107.0001	107.02	107.0001	107.02	1800
4/20/2016	2:09 PM	107.01	107.01	107	107	500
4/20/2016	2:10 PM	107.03	107.03	106.9861	106.9861	200
4/20/2016	2:12 PM	107.1499	107.1499	107.05	107.1	2711
4/20/2016	2:13 PM	107.08	107.15	107.08	107.15	1311
4/20/2016	2:14 PM	107.102	107.11	107.102	107.11	2100
4/20/2016	2:16 PM	107.23	107.23	107.14	107.14	5070
4/20/2016	2:17 PM	107.285	107.299	107.237	107.237	2984
4/20/2016	2:18 PM	107.3099	107.32	107.2687	107.27	1896
4/20/2016	2:19 PM	107.26	107.296	107.26	107.262	3000
4/20/2016	2:20 PM	107.28	107.31	107.25	107.29	8800
4/20/2016	2:22 PM	107.43	107.43	107.29	107.3	9928
4/20/2016	2:23 PM	107.5992	107.6	107.43	107.43	20780
4/20/2016	2:24 PM	107.48	107.65	107.48	107.5999	15986
4/20/2016	2:25 PM	107.42	107.48	107.35	107.48	8036
4/20/2016	2:26 PM	107.36	107.4299	107.34	107.4	3106
4/20/2016	2:27 PM	107.3595	107.39	107.28	107.35	9350
4/20/2016	2:28 PM	107.4	107.4	107.35	107.35	900
4/20/2016	2:29 PM	107.34	107.38	107.28	107.38	2285
4/20/2016	2:30 PM	107.34	107.34	107.34	107.34	100
4/20/2016	2:31 PM	107.36	107.36	107.29	107.29	800
4/20/2016	2:32 PM	107.2928	107.39	107.2928	107.39	2533
4/20/2016	2:33 PM	107.3899	107.3899	107.34	107.34	1169
4/20/2016	2:34 PM	107.36	107.41	107.36	107.4	1100
4/20/2016	2:35 PM	107.44	107.44	107.35	107.3694	4435
4/20/2016	2:36 PM	107.4	107.4	107.3601	107.39	3200
4/20/2016	2:37 PM	107.33	107.37	107.33	107.36	1100
4/20/2016	2:38 PM	107.4	107.4	107.29	107.29	2900
4/20/2016	2:39 PM	107.4299	107.4299	107.38	107.38	1202
4/20/2016	2:40 PM	107.3	107.356	107.28	107.356	3100
4/20/2016	2:41 PM	107.32	107.33	107.274	107.274	2760
4/20/2016	2:43 PM	107.4248	107.46	107.37	107.44	5745
4/20/2016	2:44 PM	107.45	107.46	107.45	107.46	200
4/20/2016	2:45 PM	107.36	107.39	107.36	107.36	1900
4/20/2016	2:46 PM	107.29	107.396	107.29	107.39	1993
4/20/2016	2:47 PM	107.28	107.31	107.27	107.27	2200
4/20/2016	2:48 PM	107.22	107.24	107.17	107.24	2800
4/20/2016	2:49 PM	107.12	107.22	107.11	107.1804	5750
4/20/2016	2:50 PM	107.15	107.15	107.08	107.09	4100
4/20/2016	2:51 PM	107.32	107.32	107.1599	107.1599	1510
4/20/2016	2:52 PM	107.29	107.31	107.29	107.29	1303
4/20/2016	2:53 PM	107.25	107.2699	107.24	107.2699	3468
4/20/2016	2:54 PM	107.24	107.24	107.202	107.212	1350
4/20/2016	2:55 PM	107.2	107.2	107.14	107.17	1600
4/20/2016	2:56 PM	107.24	107.24	107.18	107.18	600
4/20/2016	2:57 PM	107.25	107.28	107.2201	107.25	1900
4/20/2016	2:58 PM	107.3	107.3	107.24	107.247	4200
4/20/2016	2:59 PM	107.2685	107.2685	107.2685	107.2685	100
4/20/2016	3:00 PM	107.296	107.296	107.296	107.296	200
4/20/2016	3:01 PM	107.43	107.43	107.3101	107.32	2413
4/20/2016	3:02 PM	107.3592	107.49	107.3466	107.426	8625
4/20/2016	3:03 PM	107.44	107.44	107.4	107.4	700
4/20/2016	3:04 PM	107.44	107.44	107.42	107.4211	1850
4/20/2016	3:05 PM	107.43	107.46	107.4	107.44	3250
4/20/2016	3:06 PM	107.315	107.45	107.315	107.45	2950
4/20/2016	3:07 PM	107.39	107.39	107.367	107.3899	650
4/20/2016	3:08 PM	107.36	107.4085	107.33	107.4085	2500
4/20/2016	3:09 PM	107.2999	107.35	107.2828	107.32	4460
4/20/2016	3:10 PM	107.3008	107.33	107.27	107.27	2170
4/20/2016	3:11 PM	107.33	107.34	107.29	107.29	2600
4/20/2016	3:12 PM	107.23	107.2898	107.23	107.26	3636
4/20/2016	3:13 PM	107.1708	107.2	107.15	107.2	4850
4/20/2016	3:14 PM	107.14	107.14	107.073	107.14	3800
4/20/2016	3:15 PM	107.1211	107.19	107.1211	107.19	1100
4/20/2016	3:16 PM	107.044	107.11	107.0301	107.11	3000
4/20/2016	3:17 PM	106.92	107	106.92	107	1860
4/20/2016	3:18 PM	106.915	106.96	106.915	106.96	500
4/20/2016	3:19 PM	106.91	106.94	106.9	106.93	2100
4/20/2016	3:20 PM	106.93	106.93	106.93	106.93	200
4/20/2016	3:21 PM	106.87	106.94	106.87	106.94	1360
4/20/2016	3:22 PM	106.88	106.88	106.85	106.88	1200
4/20/2016	3:23 PM	106.83	106.91	106.83	106.91	1113
4/20/2016	3:24 PM	106.87	106.87	106.7814	106.784	1200
4/20/2016	3:25 PM	106.86	107	106.86	107	1870
4/20/2016	3:26 PM	106.85	106.8899	106.85	106.8845	800
4/20/2016	3:27 PM	106.99	106.99	106.9201	106.9201	1314
4/20/2016	3:28 PM	106.9452	106.97	106.92	106.97	7066
4/20/2016	3:29 PM	106.894	106.9885	106.891	106.95	6500
4/20/2016	3:30 PM	106.8087	106.9201	106.8087	106.9201	3900
4/20/2016	3:31 PM	106.85	106.88	106.8	106.804	7466
4/20/2016	3:32 PM	106.81	106.84	106.68	106.83	12630
4/20/2016	3:33 PM	106.68	106.78	106.66	106.78	7120
4/20/2016	3:34 PM	106.69	106.7255	106.6301	106.7255	2200
4/20/2016	3:35 PM	106.64	106.66	106.57	106.6528	3358
4/20/2016	3:36 PM	106.5	106.68	106.5	106.68	6836
4/20/2016	3:37 PM	106.59	106.65	106.5	106.5	5685
4/20/2016	3:38 PM	106.53	106.67	106.52	106.58	6400
4/20/2016	3:39 PM	106.44	106.59	106.39	106.5552	6824
4/20/2016	3:40 PM	106.45	106.51	106.45	106.5	1751
4/20/2016	3:41 PM	106.38	106.51	106.38	106.51	3400
4/20/2016	3:42 PM	106.43	106.467	106.43	106.44	1988
4/20/2016	3:43 PM	106.48	106.48	106.3501	106.39	4800
4/20/2016	3:44 PM	106.3014	106.483	106.29	106.4445	10433
4/20/2016	3:45 PM	106.16	106.3	106.16	106.291	21782
4/20/2016	3:46 PM	106.27	106.27	106.15	106.15	4739
4/20/2016	3:47 PM	106.33	106.34	106.32	106.32	1300
4/20/2016	3:48 PM	106.37	106.37	106.29	106.36	2160
4/20/2016	3:49 PM	106.39	106.39	106.32	106.34	1000
4/20/2016	3:50 PM	106.19	106.33	106.19	106.33	1827
4/20/2016	3:51 PM	106.29	106.3001	106.14	106.16	6817
4/20/2016	3:52 PM	106.26	106.2733	106.215	106.2733	3444
4/20/2016	3:53 PM	106.19	106.23	106.14	106.23	3104
4/20/2016	3:54 PM	106.18	106.2077	106.13	106.1776	9782
4/20/2016	3:55 PM	106.1	106.18	106.09	106.18	7581
4/20/2016	3:56 PM	106.3105	106.34	106.06	106.091	14670
4/20/2016	3:57 PM	106.3	106.43	106.28	106.31	11462
4/20/2016	3:58 PM	106.27	106.32	106.26	106.26	4944
4/20/2016	3:59 PM	106.24	106.27	106.16	106.25	15667
4/20/2016	4:00 PM	106.22	106.28	106.04	106.23	36393
4/21/2016	9:31 AM	106.14	106.16	105.95	106.02	7912
4/21/2016	9:32 AM	105.8842	106.08	105.8511	106.06	22310
4/21/2016	9:33 AM	105.99	106.04	105.83	105.92	9255
4/21/2016	9:34 AM	105.8901	106.09	105.88	105.9268	18505
4/21/2016	9:35 AM	106.15	106.214	106	106	4167
4/21/2016	9:36 AM	105.845	106.05	105.73	106.03	11726
4/21/2016	9:37 AM	105.86	105.9	105.7	105.803	5754
4/21/2016	9:38 AM	105.88	105.88	105.7233	105.74	3000
4/21/2016	9:39 AM	105.9453	106.04	105.9099	105.91	11080
4/21/2016	9:40 AM	106.07	106.17	105.99	105.99	20027
4/21/2016	9:41 AM	105.5701	106.034	105.5701	106.01	10625
4/21/2016	9:42 AM	105.71	105.76	105.54	105.5701	7688
4/21/2016	9:43 AM	105.79	105.89	105.71	105.71	10400
4/21/2016	9:44 AM	105.7363	105.9289	105.73	105.9	3355
4/21/2016	9:45 AM	105.6	105.72	105.52	105.7	8938
4/21/2016	9:46 AM	105.26	105.571	105.216	105.571	16746
4/21/2016	9:47 AM	105.405	105.43	105.1401	105.24	12189
4/21/2016	9:48 AM	105.1915	105.29	105.16	105.29	4718
4/21/2016	9:49 AM	105.1	105.2555	105.04	105.24	13303
4/21/2016	9:50 AM	104.9925	105.09	104.95	105.08	20066
4/21/2016	9:51 AM	105.11	105.18	105.0215	105.0215	21400
4/21/2016	9:52 AM	105.1205	105.13	105.06	105.068	21000
4/21/2016	9:53 AM	104.9	105.18	104.9	105.164	23132
4/21/2016	9:54 AM	105.035	105.08	104.81	104.88	13500
4/21/2016	9:55 AM	105.191	105.29	104.95	105.016	21774
4/21/2016	9:56 AM	105.09	105.22	105.03	105.1863	6500
4/21/2016	9:57 AM	105.036	105.177	104.91	105.07	9420
4/21/2016	9:58 AM	105.18	105.23	105.02	105.03	3900
4/21/2016	9:59 AM	105.18	105.336	105.18	105.248	20930
4/21/2016	10:00 AM	105.09	105.34	105.09	105.191	37165
4/21/2016	10:01 AM	105.14	105.22	105.08	105.09	13424
4/21/2016	10:02 AM	105.29	105.29	105.1	105.11	10000
4/21/2016	10:03 AM	105.21	105.43	105.16	105.37	25341
4/21/2016	10:04 AM	105.39	105.4	105.21	105.3213	8800
4/21/2016	10:05 AM	105.46	105.49	105.3657	105.3657	12594
4/21/2016	10:06 AM	105.23	105.41	105.19	105.39	17557
4/21/2016	10:07 AM	105.03	105.284	105.01	105.284	14392
4/21/2016	10:08 AM	105.2	105.21	104.95	105.02	19269
4/21/2016	10:09 AM	105.35	105.49	105.269	105.269	7100
4/21/2016	10:10 AM	105.2883	105.3799	105.28	105.34	4987
4/21/2016	10:11 AM	105.2357	105.27	105.19	105.27	6166
4/21/2016	10:12 AM	105.309	105.34	105.13	105.13	6300
4/21/2016	10:13 AM	105.21	105.25	105.19	105.25	1201
4/21/2016	10:14 AM	105.184	105.224	105.15	105.224	1909
4/21/2016	10:15 AM	105.19	105.22	105.05	105.08	4810
4/21/2016	10:16 AM	105.05	105.18	105.05	105.17	11275
4/21/2016	10:17 AM	105.0227	105.128	104.86	105.1037	11482
4/21/2016	10:18 AM	104.9399	105.054	104.9399	105.04	3850
4/21/2016	10:19 AM	105.11	105.11	104.8652	104.95	6230
4/21/2016	10:20 AM	105.42	105.42	105.1	105.16	15299
4/21/2016	10:21 AM	105.48	105.54	105.396	105.419	22200
4/21/2016	10:22 AM	105.481	105.4927	105.44	105.455	8125
4/21/2016	10:23 AM	105.54	105.57	105.411	105.502	15200
4/21/2016	10:24 AM	105.71	105.76	105.54	105.6	29392
4/21/2016	10:25 AM	105.662	105.74	105.63	105.74	13969
4/21/2016	10:26 AM	105.61	105.64	105.58	105.62	7050
4/21/2016	10:27 AM	105.71	105.722	105.6999	105.702	1947
4/21/2016	10:28 AM	105.89	106	105.74	105.74	27419
4/21/2016	10:29 AM	105.66	105.8799	105.66	105.87	19288
4/21/2016	10:30 AM	105.8	105.89	105.7201	105.75	6700
4/21/2016	10:31 AM	105.71	105.8055	105.62	105.8	3000
4/21/2016	10:32 AM	105.77	105.83	105.73	105.77	1000
4/21/2016	10:33 AM	105.75	105.82	105.75	105.81	2900
4/21/2016	10:34 AM	105.915	105.915	105.85	105.884	12985
4/21/2016	10:35 AM	105.89	105.89	105.69	105.8	12800
4/21/2016	10:36 AM	105.97	106.0499	105.8601	105.8601	18767
4/21/2016	10:37 AM	105.9323	106.03	105.9323	105.943	7259
4/21/2016	10:38 AM	106.11	106.11	105.998	106.02	4083
4/21/2016	10:39 AM	106.4567	106.5	106.12	106.14	34051
4/21/2016	10:40 AM	106.69	106.7	106.5	106.53	13655
4/21/2016	10:41 AM	106.86	106.87	106.652	106.7095	19203
4/21/2016	10:42 AM	106.76	106.9271	106.6901	106.88	15900
4/21/2016	10:43 AM	106.84	106.88	106.73	106.73	8404
4/21/2016	10:44 AM	106.722	106.86	106.71	106.86	6831
4/21/2016	10:45 AM	106.63	106.71	106.599	106.7	13950
4/21/2016	10:46 AM	106.74	106.74	106.61	106.64	2000
4/21/2016	10:47 AM	106.8158	106.82	106.73	106.73	6652
4/21/2016	10:48 AM	106.716	106.82	106.716	106.8	3800
4/21/2016	10:49 AM	106.75	106.75	106.68	106.7	1800
4/21/2016	10:50 AM	106.776	106.81	106.71	106.738	5214
4/21/2016	10:51 AM	106.87	106.87	106.73	106.75	5321
4/21/2016	10:52 AM	106.9	106.9	106.75	106.8	2301
4/21/2016	10:53 AM	107.04	107.1	106.91	106.95	17542
4/21/2016	10:54 AM	106.93	107.12	106.93	107.09	8550
4/21/2016	10:55 AM	106.9	107.005	106.8989	107.005	7050
4/21/2016	10:56 AM	106.88	106.91	106.88	106.9	1400
4/21/2016	10:57 AM	107	107.04	106.93	106.938	5703
4/21/2016	10:58 AM	107.114	107.1266	106.97	107.008	2750
4/21/2016	10:59 AM	107	107.1125	106.9502	107.1125	2800
4/21/2016	11:00 AM	107.02	107.05	106.978	107.01	8318
4/21/2016	11:01 AM	107.18	107.25	107.028	107.028	22452
4/21/2016	11:02 AM	107.34	107.36	107.25	107.25	47523
4/21/2016	11:03 AM	107.206	107.34	107.206	107.34	7237
4/21/2016	11:04 AM	107.0101	107.264	107.0101	107.264	19523
4/21/2016	11:05 AM	107.02	107.0999	107.01	107.0201	7308
4/21/2016	11:06 AM	106.908	107.04	106.908	107.03	1989
4/21/2016	11:07 AM	106.85	106.91	106.85	106.9	7899
4/21/2016	11:08 AM	106.87	106.92	106.87	106.89	800
4/21/2016	11:09 AM	106.8624	106.93	106.8104	106.91	3030
4/21/2016	11:10 AM	106.89	106.95	106.86	106.86	2180
4/21/2016	11:11 AM	106.9399	106.957	106.9399	106.947	500
4/21/2016	11:12 AM	106.83	106.86	106.8201	106.86	1254
4/21/2016	11:13 AM	106.8827	106.8827	106.8327	106.84	2045
4/21/2016	11:14 AM	106.86	106.863	106.8248	106.863	4300
4/21/2016	11:15 AM	106.82	106.85	106.81	106.85	700
4/21/2016	11:16 AM	106.8001	106.8456	106.8001	106.8456	2350
4/21/2016	11:17 AM	106.64	106.85	106.5	106.84	32221
4/21/2016	11:18 AM	106.61	106.6527	106.57	106.6527	3361
4/21/2016	11:19 AM	106.63	106.66	106.52	106.61	8200
4/21/2016	11:20 AM	106.67	106.67	106.56	106.57	1400
4/21/2016	11:21 AM	106.68	106.73	106.65	106.69	7000
4/21/2016	11:22 AM	106.72	106.72	106.65	106.65	2529
4/21/2016	11:23 AM	106.81	106.83	106.68	106.7	2600
4/21/2016	11:24 AM	107.035	107.035	106.91	106.91	5044
4/21/2016	11:25 AM	107.13	107.13	106.99	107	9368
4/21/2016	11:26 AM	107.14	107.1762	107.11	107.14	4800
4/21/2016	11:27 AM	107.091	107.1621	107.091	107.15	1800
4/21/2016	11:28 AM	106.9201	107.0927	106.92	107.0927	3800
4/21/2016	11:29 AM	106.97	106.97	106.91	106.91	500
4/21/2016	11:30 AM	106.99	107	106.9767	106.98	2750
4/21/2016	11:31 AM	107.05	107.0594	106.99	107.0594	700
4/21/2016	11:32 AM	107	107.02	107	107.02	400
4/21/2016	11:33 AM	106.9078	107.007	106.89	107.007	2600
4/21/2016	11:34 AM	106.778	106.81	106.72	106.81	5812
4/21/2016	11:35 AM	106.62	106.7401	106.6	106.7401	1852
4/21/2016	11:36 AM	106.6	106.62	106.6	106.62	2800
4/21/2016	11:37 AM	106.59	106.61	106.49	106.61	5100
4/21/2016	11:38 AM	106.56	106.5786	106.51	106.53	3600
4/21/2016	11:39 AM	106.54	106.54	106.39	106.5	3505
4/21/2016	11:40 AM	106.52	106.59	106.52	106.5505	1776
4/21/2016	11:41 AM	106.31	106.4175	106.264	106.4175	2973
4/21/2016	11:42 AM	106.18	106.35	106.18	106.35	12654
4/21/2016	11:43 AM	106.2261	106.2261	106.16	106.16	900
4/21/2016	11:44 AM	106.316	106.32	106.16	106.16	4514
4/21/2016	11:45 AM	106.3299	106.3299	106.29	106.29	400
4/21/2016	11:46 AM	106.22	106.301	106.22	106.301	1500
4/21/2016	11:47 AM	106.072	106.21	106.04	106.21	9450
4/21/2016	11:48 AM	106.16	106.17	106.02	106.02	5563
4/21/2016	11:49 AM	106.14	106.17	106.1	106.15	2500
4/21/2016	11:50 AM	106.15	106.18	106.08	106.08	1500
4/21/2016	11:51 AM	106.296	106.296	106.1	106.103	7100
4/21/2016	11:52 AM	106.25	106.33	106.2199	106.2719	5100
4/21/2016	11:53 AM	106.25	106.2777	106.24	106.2599	6410
4/21/2016	11:54 AM	106.31	106.33	106.26	106.28	3600
4/21/2016	11:55 AM	106.36	106.42	106.28	106.32	7760
4/21/2016	11:56 AM	106.24	106.33	106.24	106.33	2300
4/21/2016	11:57 AM	106	106.29	105.99	106.29	21561
4/21/2016	11:58 AM	105.97	106.01	105.9318	106.01	17318
4/21/2016	11:59 AM	105.9399	106.04	105.9224	106.02	5700
4/21/2016	12:00 PM	105.84	105.89	105.7964	105.87	1900
4/21/2016	12:01 PM	105.77	105.86	105.7405	105.84	9902
4/21/2016	12:02 PM	105.65	105.81	105.61	105.7799	6938
4/21/2016	12:03 PM	105.58	105.7299	105.57	105.7299	3775
4/21/2016	12:04 PM	105.6	105.638	105.51	105.56	7361
4/21/2016	12:05 PM	105.53	105.5694	105.45	105.5	6891
4/21/2016	12:06 PM	105.6	105.62	105.55	105.55	11750
4/21/2016	12:07 PM	105.64	105.664	105.5701	105.6028	22009
4/21/2016	12:08 PM	105.7399	105.75	105.62	105.65	4767
4/21/2016	12:09 PM	105.784	105.84	105.72	105.724	12029
4/21/2016	12:10 PM	105.77	105.842	105.76	105.7945	5647
4/21/2016	12:11 PM	105.62	105.804	105.62	105.784	12915
4/21/2016	12:12 PM	105.73	105.73	105.61	105.61	1300
4/21/2016	12:13 PM	105.65	105.702	105.64	105.702	3320
4/21/2016	12:14 PM	105.5	105.644	105.49	105.64	4608
4/21/2016	12:15 PM	105.6289	105.6289	105.47	105.48	16876
4/21/2016	12:16 PM	105.7	105.7	105.56	105.6	3227
4/21/2016	12:17 PM	105.73	105.77	105.69	105.69	5400
4/21/2016	12:18 PM	105.79	105.85	105.7604	105.77	4820
4/21/2016	12:19 PM	105.918	105.94	105.83	105.835	5345
4/21/2016	12:20 PM	105.91	105.96	105.9048	105.94	12420
4/21/2016	12:21 PM	105.92	105.92	105.87	105.92	2734
4/21/2016	12:22 PM	105.92	105.94	105.88	105.88	400
4/21/2016	12:23 PM	105.89	105.92	105.89	105.892	620
4/21/2016	12:25 PM	105.83	106.03	105.82	105.95	10275
4/21/2016	12:26 PM	105.791	105.85	105.79	105.83	2305
4/21/2016	12:27 PM	105.7585	105.7585	105.6791	105.75	4800
4/21/2016	12:28 PM	105.9001	105.91	105.77	105.77	2300
4/21/2016	12:29 PM	105.79	105.8554	105.79	105.8554	850
4/21/2016	12:30 PM	105.85	105.85	105.81	105.82	2000
4/21/2016	12:31 PM	105.85	105.92	105.85	105.92	4051
4/21/2016	12:32 PM	105.96	105.96	105.85	105.86	1200
4/21/2016	12:33 PM	106	106.039	105.9434	105.9434	3800
4/21/2016	12:34 PM	106.1061	106.17	106.05	106.05	13774
4/21/2016	12:35 PM	106.12	106.13	106.08	106.08	4050
4/21/2016	12:36 PM	106.111	106.16	106.09	106.13	1500
4/21/2016	12:37 PM	106.1	106.15	106.09	106.15	3300
4/21/2016	12:38 PM	106.04	106.1314	106.04	106.11	2850
4/21/2016	12:39 PM	105.8632	106.03	105.86	106.03	2575
4/21/2016	12:40 PM	105.88	105.94	105.88	105.92	1300
4/21/2016	12:41 PM	105.97	105.9999	105.93	105.93	700
4/21/2016	12:42 PM	106.06	106.11	105.94	105.94	5035
4/21/2016	12:43 PM	106.15	106.15	106.0882	106.0882	1700
4/21/2016	12:44 PM	106.09	106.1442	106.09	106.1442	1200
4/21/2016	12:45 PM	106.22	106.22	106.14	106.179	1918
4/21/2016	12:46 PM	106	106.24	106	106.24	6620
4/21/2016	12:47 PM	106.0882	106.0882	106.003	106.01	1330
4/21/2016	12:48 PM	106.11	106.1247	106.09	106.11	3955
4/21/2016	12:49 PM	106.09	106.23	106.09	106.13	6180
4/21/2016	12:50 PM	105.94	106.07	105.94	106.07	3720
4/21/2016	12:51 PM	105.8	105.93	105.76	105.9191	5095
4/21/2016	12:52 PM	106	106	105.78	105.8	10756
4/21/2016	12:53 PM	105.92	105.9396	105.92	105.9396	1700
4/21/2016	12:54 PM	106.05	106.05	105.94	105.94	4547
4/21/2016	12:55 PM	105.95	106.06	105.95	106.06	300
4/21/2016	12:56 PM	105.96	105.9826	105.96	105.9826	331
4/21/2016	12:57 PM	105.89	105.98	105.85	105.98	2020
4/21/2016	12:58 PM	105.9301	105.96	105.9	105.9	5150
4/21/2016	12:59 PM	105.91	106.01	105.9	106.01	700
4/21/2016	1:00 PM	105.84	105.86	105.8	105.86	2405
4/21/2016	1:01 PM	105.9	105.91	105.86	105.86	1600
4/21/2016	1:02 PM	105.92	105.93	105.86	105.92	3408
4/21/2016	1:03 PM	106.05	106.2	105.98	105.98	10252
4/21/2016	1:04 PM	105.94	106.08	105.94	106.08	600
4/21/2016	1:05 PM	105.74	105.98	105.7123	105.97	4490
4/21/2016	1:06 PM	105.74	105.84	105.69	105.76	8107
4/21/2016	1:07 PM	105.7174	105.78	105.65	105.68	1525
4/21/2016	1:08 PM	105.79	105.79	105.755	105.755	350
4/21/2016	1:09 PM	105.75	105.77	105.75	105.77	300
4/21/2016	1:10 PM	105.66	105.69	105.65	105.69	3100
4/21/2016	1:11 PM	105.76	105.76	105.6	105.62	3891
4/21/2016	1:12 PM	105.83	105.85	105.76	105.77	3702
4/21/2016	1:13 PM	105.88	105.89	105.78	105.78	1800
4/21/2016	1:14 PM	105.84	105.84	105.8	105.84	700
4/21/2016	1:15 PM	105.71	105.81	105.7	105.81	2024
4/21/2016	1:16 PM	105.69	105.74	105.69	105.7	1000
4/21/2016	1:17 PM	105.66	105.72	105.66	105.71	700
4/21/2016	1:18 PM	105.69	105.69	105.69	105.69	100
4/21/2016	1:19 PM	105.75	105.7699	105.68	105.68	2700
4/21/2016	1:20 PM	105.85	105.86	105.78	105.79	13178
4/21/2016	1:21 PM	106.12	106.13	105.89	105.89	5263
4/21/2016	1:22 PM	106.14	106.15	106.1	106.15	5300
4/21/2016	1:23 PM	106.12	106.12	106.06	106.11	800
4/21/2016	1:24 PM	106.04	106.07	106.02	106.07	447
4/21/2016	1:25 PM	106.02	106.07	106.02	106.03	1551
4/21/2016	1:26 PM	106.03	106.05	106.03	106.03	400
4/21/2016	1:27 PM	106.09	106.09	106.03	106.03	800
4/21/2016	1:28 PM	106.0385	106.05	106.0385	106.05	500
4/21/2016	1:29 PM	105.97	106	105.97	105.99	400
4/21/2016	1:30 PM	105.86	105.92	105.86	105.92	1700
4/21/2016	1:31 PM	105.91	105.91	105.79	105.86	2800
4/21/2016	1:32 PM	105.91	105.91	105.9	105.9	635
4/21/2016	1:33 PM	105.97	105.97	105.97	105.97	300
4/21/2016	1:34 PM	105.86	105.94	105.85	105.94	7700
4/21/2016	1:35 PM	105.86	105.91	105.82	105.82	6225
4/21/2016	1:36 PM	105.89	105.9	105.843	105.87	3299
4/21/2016	1:37 PM	106.16	106.16	105.9142	105.9142	9127
4/21/2016	1:38 PM	106.3499	106.36	106.16	106.16	20567
4/21/2016	1:39 PM	106.236	106.4	106.236	106.3699	5100
4/21/2016	1:40 PM	106.31	106.33	106.24	106.24	7600
4/21/2016	1:41 PM	106.52	106.54	106.261	106.31	6031
4/21/2016	1:42 PM	106.445	106.51	106.37	106.51	4767
4/21/2016	1:43 PM	106.45	106.47	106.4	106.45	3400
4/21/2016	1:44 PM	106.3854	106.49	106.3601	106.49	1502
4/21/2016	1:45 PM	106.427	106.45	106.361	106.372	6100
4/21/2016	1:46 PM	106.36	106.41	106.33	106.41	600
4/21/2016	1:47 PM	106.35	106.39	106.3001	106.3001	1100
4/21/2016	1:48 PM	106.32	106.35	106.32	106.34	1600
4/21/2016	1:49 PM	106.32	106.36	106.3117	106.3117	1350
4/21/2016	1:50 PM	106.2301	106.25	106.2	106.25	4699
4/21/2016	1:51 PM	106.2	106.21	106.2	106.21	700
4/21/2016	1:52 PM	106.1114	106.1412	106.0429	106.13	7870
4/21/2016	1:53 PM	106.0017	106.03	105.97	106.03	6800
4/21/2016	1:54 PM	106.01	106.0421	105.995	106.0421	1525
4/21/2016	1:55 PM	105.98	106.03	105.98	106.03	4249
4/21/2016	1:56 PM	105.9471	105.98	105.9	105.96	8876
4/21/2016	1:57 PM	105.92	105.9574	105.92	105.9574	1200
4/21/2016	1:58 PM	106	106	105.91	105.93	1950
4/21/2016	1:59 PM	106.0883	106.09	106.03	106.03	1600
4/21/2016	2:00 PM	106.02	106.07	106	106.07	1500
4/21/2016	2:01 PM	105.8617	105.92	105.8617	105.92	1300
4/21/2016	2:02 PM	106.01	106.03	105.94	105.94	1300
4/21/2016	2:03 PM	106.03	106.04	105.994	106.02	2400
4/21/2016	2:04 PM	105.93	105.93	105.92	105.93	300
4/21/2016	2:05 PM	105.72	105.85	105.72	105.85	2961
4/21/2016	2:06 PM	105.77	105.77	105.6	105.71	8621
4/21/2016	2:07 PM	105.84	105.87	105.772	105.78	5750
4/21/2016	2:08 PM	105.91	105.97	105.87	105.87	3760
4/21/2016	2:09 PM	105.93	105.98	105.93	105.9686	2700
4/21/2016	2:10 PM	105.79	105.86	105.79	105.86	1300
4/21/2016	2:11 PM	105.75	105.85	105.69	105.77	11690
4/21/2016	2:12 PM	105.9099	105.9099	105.88	105.88	1000
4/21/2016	2:13 PM	105.89	105.902	105.88	105.89	2305
4/21/2016	2:14 PM	106.0799	106.11	105.96	105.96	8350
4/21/2016	2:15 PM	106.05	106.05	106.03	106.03	300
4/21/2016	2:16 PM	106.11	106.114	106.1	106.11	1800
4/21/2016	2:17 PM	105.93	106.08	105.92	106.08	9140
4/21/2016	2:18 PM	105.8408	105.91	105.8408	105.91	1300
4/21/2016	2:19 PM	105.8	105.83	105.76	105.83	15069
4/21/2016	2:20 PM	105.82	105.84	105.79	105.82	1300
4/21/2016	2:21 PM	105.8799	105.8799	105.82	105.83	1000
4/21/2016	2:22 PM	106.02	106.02	105.9	105.9	2200
4/21/2016	2:23 PM	106.02	106.05	105.98	105.98	2168
4/21/2016	2:24 PM	106.01	106.06	106.01	106.06	1900
4/21/2016	2:25 PM	105.9399	105.97	105.9399	105.9665	1100
4/21/2016	2:26 PM	105.8901	105.95	105.87	105.91	3922
4/21/2016	2:27 PM	105.94	106	105.92	106	1500
4/21/2016	2:28 PM	105.94	105.94	105.85	105.88	600
4/21/2016	2:29 PM	105.89	105.96	105.78	105.83	5623
4/21/2016	2:30 PM	105.85	105.92	105.814	105.89	4155
4/21/2016	2:31 PM	105.6344	105.83	105.61	105.83	12711
4/21/2016	2:32 PM	105.52	105.62	105.43	105.62	12594
4/21/2016	2:33 PM	105.6	105.6	105.5	105.53	3652
4/21/2016	2:34 PM	105.59	105.61	105.588	105.61	1300
4/21/2016	2:35 PM	105.52	105.56	105.474	105.56	5354
4/21/2016	2:36 PM	105.45	105.56	105.45	105.49	7996
4/21/2016	2:37 PM	105.51	105.52	105.35	105.44	3612
4/21/2016	2:38 PM	105.5891	105.5891	105.51	105.51	6750
4/21/2016	2:39 PM	105.5736	105.61	105.56	105.61	1200
4/21/2016	2:40 PM	105.46	105.5815	105.46	105.5815	2800
4/21/2016	2:41 PM	105.408	105.4185	105.35	105.39	6800
4/21/2016	2:42 PM	105.46	105.46	105.35	105.36	2150
4/21/2016	2:43 PM	105.4145	105.51	105.39	105.51	4150
4/21/2016	2:44 PM	105.5	105.57	105.4221	105.43	13930
4/21/2016	2:45 PM	105.59	105.59	105.49	105.49	6560
4/21/2016	2:46 PM	105.61	105.61	105.57	105.58	4200
4/21/2016	2:47 PM	105.56	105.61	105.54	105.61	19600
4/21/2016	2:48 PM	105.57	105.71	105.54	105.58	18052
4/21/2016	2:49 PM	105.69	105.69	105.5399	105.54	500
4/21/2016	2:50 PM	105.79	105.8	105.62	105.6886	4887
4/21/2016	2:51 PM	105.9	105.96	105.831	105.84	15066
4/21/2016	2:52 PM	105.82	105.876	105.8	105.84	5632
4/21/2016	2:53 PM	105.76	105.825	105.76	105.76	1800
4/21/2016	2:54 PM	105.8	105.8	105.76	105.76	200
4/21/2016	2:55 PM	105.75	105.83	105.75	105.811	1700
4/21/2016	2:56 PM	105.72	105.77	105.7	105.73	4000
4/21/2016	2:57 PM	105.8	105.8	105.75	105.75	2550
4/21/2016	2:58 PM	105.91	105.91	105.79	105.79	2487
4/21/2016	2:59 PM	105.8301	105.9	105.8301	105.872	2400
4/21/2016	3:00 PM	105.87	105.88	105.8301	105.852	2750
4/21/2016	3:01 PM	106.04	106.09	105.833	105.84	9750
4/21/2016	3:02 PM	106.11	106.15	106.02	106.02	4300
4/21/2016	3:03 PM	106.1	106.15	106.1	106.15	700
4/21/2016	3:04 PM	106.0601	106.07	106.0601	106.07	200
4/21/2016	3:05 PM	106.09	106.11	106.04	106.06	1500
4/21/2016	3:06 PM	106.06	106.09	106.01	106.09	600
4/21/2016	3:07 PM	106.19	106.19	106.13	106.13	1200
4/21/2016	3:08 PM	106.07	106.19	106.0588	106.18	8258
4/21/2016	3:09 PM	106.0541	106.1	106.03	106.07	1600
4/21/2016	3:10 PM	105.98	106.07	105.98	106.07	1150
4/21/2016	3:11 PM	105.99	106.0058	105.951	106	2150
4/21/2016	3:12 PM	106.015	106.04	105.96	105.9911	2013
4/21/2016	3:13 PM	106.11	106.13	106.07	106.08	4000
4/21/2016	3:14 PM	106.065	106.12	106.06	106.1	2995
4/21/2016	3:15 PM	106	106.04	105.936	106.04	5065
4/21/2016	3:16 PM	106.07	106.07	106.01	106.03	2150
4/21/2016	3:17 PM	105.97	106.01	105.97	106.01	900
4/21/2016	3:18 PM	106.02	106.02	105.97	105.98	2400
4/21/2016	3:19 PM	106.05	106.12	106.01	106.017	5437
4/21/2016	3:20 PM	105.9	106.04	105.83	106.03	8000
4/21/2016	3:21 PM	105.89	105.99	105.87	105.93	5800
4/21/2016	3:22 PM	105.89	105.94	105.88	105.92	2000
4/21/2016	3:23 PM	105.79	105.87	105.79	105.86	1500
4/21/2016	3:24 PM	105.85	105.89	105.8	105.8	1720
4/21/2016	3:25 PM	105.83	105.93	105.81	105.93	2100
4/21/2016	3:26 PM	105.8	105.85	105.8	105.84	1400
4/21/2016	3:27 PM	105.86	105.87	105.69	105.72	7300
4/21/2016	3:28 PM	105.73	105.85	105.71	105.85	7912
4/21/2016	3:29 PM	105.71	105.7548	105.63	105.7548	2900
4/21/2016	3:30 PM	105.56	105.7	105.56	105.7	4724
4/21/2016	3:31 PM	105.6512	105.68	105.58	105.6	1700
4/21/2016	3:32 PM	105.76	105.76	105.71	105.76	1397
4/21/2016	3:33 PM	105.88	105.88	105.75	105.78	3900
4/21/2016	3:34 PM	105.92	105.96	105.8578	105.9	12935
4/21/2016	3:35 PM	105.9	105.98	105.9	105.9499	3501
4/21/2016	3:36 PM	105.9	105.9	105.89	105.89	464
4/21/2016	3:37 PM	105.89	105.94	105.89	105.92	1100
4/21/2016	3:38 PM	105.77	105.85	105.76	105.85	2600
4/21/2016	3:39 PM	105.79	105.84	105.7752	105.7752	7600
4/21/2016	3:40 PM	105.75	105.78	105.7	105.7	11306
4/21/2016	3:41 PM	105.83	105.84	105.74	105.74	5535
4/21/2016	3:42 PM	105.91	105.91	105.8621	105.9	1672
4/21/2016	3:43 PM	106.04	106.1	105.94	105.94	10326
4/21/2016	3:44 PM	106.1	106.1	106.04	106.04	2640
4/21/2016	3:45 PM	106.04	106.15	106.04	106.11	5450
4/21/2016	3:46 PM	106.03	106.05	105.99	106.01	14200
4/21/2016	3:47 PM	105.98	106.06	105.98	106.03	1455
4/21/2016	3:48 PM	106.09	106.09	105.96	105.96	2200
4/21/2016	3:49 PM	106.13	106.15	106.06	106.06	4364
4/21/2016	3:50 PM	106.08	106.2	106.07	106.15	10112
4/21/2016	3:51 PM	105.9601	106.05	105.9277	106.05	4800
4/21/2016	3:52 PM	105.98	106.03	105.98	105.9801	2276
4/21/2016	3:53 PM	105.99	106.0346	105.99	105.99	3451
4/21/2016	3:54 PM	105.96	106.0205	105.92	106.01	3100
4/21/2016	3:55 PM	106.08	106.08	105.94	106.02	3370
4/21/2016	3:56 PM	106.05	106.1	105.98	106.08	3182
4/21/2016	3:57 PM	106.08	106.08	105.95	106.02	8416
4/21/2016	3:58 PM	106.13	106.1992	106.02	106.09	20555
4/21/2016	3:59 PM	106.18	106.2	106.09	106.15	6975
4/21/2016	4:00 PM	106.25	106.37	106.17	106.19	54034
4/22/2016	9:31 AM	102.02	102.1683	101.79	102.07	80954
4/22/2016	9:32 AM	102.33	102.4399	102	102.01	52853
4/22/2016	9:33 AM	102.52	102.54	102.3381	102.3383	44523
4/22/2016	9:34 AM	102.64	102.758	102.61	102.6465	38324
4/22/2016	9:35 AM	103.1	103.1	102.696	102.696	19606
4/22/2016	9:36 AM	103.17	103.26	102.95	103.14	42852
4/22/2016	9:37 AM	103.2252	103.55	103.19	103.202	31123
4/22/2016	9:38 AM	103.2115	103.36	103.15	103.2499	30833
4/22/2016	9:39 AM	102.98	103.194	102.97	103.192	35240
4/22/2016	9:40 AM	102.685	103.014	102.64	103.014	18030
4/22/2016	9:41 AM	102.55	102.772	102.55	102.75	26188
4/22/2016	9:42 AM	102.357	102.53	102.2	102.53	31559
4/22/2016	9:43 AM	102.747	102.747	102.31	102.3592	27349
4/22/2016	9:44 AM	102.65	102.76	102.65	102.74	27390
4/22/2016	9:45 AM	102.783	102.86	102.64	102.66	10770
4/22/2016	9:46 AM	102.95	102.95	102.65	102.78	28487
4/22/2016	9:47 AM	102.72	102.95	102.72	102.95	32905
4/22/2016	9:48 AM	102.78	102.8244	102.67	102.74	23000
4/22/2016	9:49 AM	102.65	102.8399	102.63	102.75	10800
4/22/2016	9:50 AM	102.68	102.7299	102.5	102.6	14086
4/22/2016	9:51 AM	102.694	102.7	102.49	102.6666	7830
4/22/2016	9:52 AM	102.6222	102.8099	102.57	102.72	19456
4/22/2016	9:53 AM	102.77	102.85	102.68	102.68	24100
4/22/2016	9:54 AM	102.6826	102.72	102.6301	102.67	15891
4/22/2016	9:55 AM	102.1911	102.6299	102.15	102.61	30264
4/22/2016	9:56 AM	102.43	102.43	102.23	102.23	20230
4/22/2016	9:57 AM	102.35	102.5	102.31	102.4492	9868
4/22/2016	9:58 AM	102.24	102.34	102.1	102.3389	20741
4/22/2016	9:59 AM	102.4	102.49	102.331	102.331	7900
4/22/2016	10:00 AM	102.71	102.7299	102.44	102.45	5217
4/22/2016	10:01 AM	102.66	102.75	102.5	102.72	5325
4/22/2016	10:02 AM	102.61	102.86	102.5886	102.73	22414
4/22/2016	10:03 AM	102.34	102.64	102.34	102.63	7081
4/22/2016	10:04 AM	102.4248	102.54	102.31	102.31	5121
4/22/2016	10:05 AM	102.48	102.54	102.4	102.5125	4334
4/22/2016	10:06 AM	102.55	102.67	102.42	102.434	5668
4/22/2016	10:07 AM	102.38	102.61	102.38	102.61	13960
4/22/2016	10:08 AM	102.3392	102.37	102.2101	102.37	17317
4/22/2016	10:09 AM	102.21	102.29	102.17	102.2699	8814
4/22/2016	10:10 AM	102.0238	102.17	101.954	102.17	25689
4/22/2016	10:11 AM	102.213	102.22	101.9651	102	5343
4/22/2016	10:12 AM	101.96	102.2025	101.92	102.17	9826
4/22/2016	10:13 AM	101.6894	101.9835	101.57	101.98	29854
4/22/2016	10:14 AM	101.688	101.74	101.55	101.69	19362
4/22/2016	10:15 AM	101.64	101.71	101.6	101.66	9416
4/22/2016	10:16 AM	101.63	101.7964	101.63	101.6552	6736
4/22/2016	10:17 AM	101.59	101.66	101.57	101.66	12974
4/22/2016	10:18 AM	101.552	101.67	101.52	101.67	10219
4/22/2016	10:19 AM	101.33	101.502	101.33	101.5	22030
4/22/2016	10:20 AM	101.11	101.3455	101.01	101.3455	20315
4/22/2016	10:21 AM	100.75	101.1152	100.72	101.1	51171
4/22/2016	10:22 AM	100.899	100.94	100.75	100.75	17255
4/22/2016	10:23 AM	101.02	101.07	100.84	100.89	24098
4/22/2016	10:24 AM	100.74	101	100.71	100.97	10314
4/22/2016	10:25 AM	100.89	100.9299	100.77	100.8	6588
4/22/2016	10:26 AM	100.6	100.88	100.6	100.879	14925
4/22/2016	10:27 AM	100.5	100.66	100.48	100.63	33638
4/22/2016	10:28 AM	100.77	100.82	100.5	100.5	14465
4/22/2016	10:29 AM	100.86	100.8899	100.72	100.79	32099
4/22/2016	10:30 AM	100.88	100.96	100.8	100.87	43030
4/22/2016	10:31 AM	101.13	101.13	100.84	100.85	19609
4/22/2016	10:32 AM	101.02	101.17	100.9404	101.15	31226
4/22/2016	10:33 AM	100.9999	101.0223	100.9106	100.94	9233
4/22/2016	10:34 AM	100.87	100.97	100.84	100.95	4822
4/22/2016	10:35 AM	100.662	100.88	100.64	100.88	7969
4/22/2016	10:36 AM	100.65	100.764	100.62	100.62	19218
4/22/2016	10:37 AM	100.62	100.6874	100.62	100.6648	4768
4/22/2016	10:38 AM	100.39	100.629	100.295	100.629	18133
4/22/2016	10:39 AM	100.4	100.45	100.4	100.4006	6850
4/22/2016	10:40 AM	100.2799	100.39	100.23	100.37	10854
4/22/2016	10:41 AM	100.28	100.382	100.27	100.2953	8344
4/22/2016	10:42 AM	100.08	100.28	100.08	100.25	7755
4/22/2016	10:43 AM	99.65	100.06	99.64	100.06	71701
4/22/2016	10:44 AM	99.344	99.68	99.34	99.6406	45572
4/22/2016	10:45 AM	99.35	99.49	99.2603	99.41	40344
4/22/2016	10:46 AM	99.09	99.35	98.98	99.35	45445
4/22/2016	10:47 AM	99.239	99.26	99.14	99.14	23371
4/22/2016	10:48 AM	99.3333	99.37	99.22	99.22	25564
4/22/2016	10:49 AM	99.3244	99.3999	99.27	99.33	21676
4/22/2016	10:50 AM	99.25	99.34	99.25	99.3	7734
4/22/2016	10:51 AM	99.275	99.3099	99.16	99.2	19757
4/22/2016	10:52 AM	99.2648	99.38	99.2648	99.3098	5300
4/22/2016	10:53 AM	99.2	99.29	99.19	99.2	5341
4/22/2016	10:54 AM	99.456	99.5085	99.2213	99.2493	24597
4/22/2016	10:55 AM	99.53	99.56	99.4106	99.4589	30895
4/22/2016	10:56 AM	99.5	99.62	99.43	99.53	40122
4/22/2016	10:57 AM	99.58	99.62	99.37	99.43	8820
4/22/2016	10:58 AM	99.51	99.5999	99.49	99.5511	3769
4/22/2016	10:59 AM	99.4499	99.59	99.4126	99.549	10623
4/22/2016	11:00 AM	99.44	99.5399	99.25	99.4	8225
4/22/2016	11:01 AM	99.58	99.7	99.5448	99.5452	10050
4/22/2016	11:02 AM	99.7541	99.89	99.59	99.59	38530
4/22/2016	11:03 AM	99.61	99.7742	99.57	99.7742	12296
4/22/2016	11:04 AM	99.6099	99.68	99.56	99.68	3953
4/22/2016	11:05 AM	99.57	99.62	99.5	99.605	4090
4/22/2016	11:06 AM	99.6221	99.66	99.59	99.63	5039
4/22/2016	11:07 AM	99.552	99.59	99.43	99.56	4950
4/22/2016	11:08 AM	99.58	99.58	99.48	99.55	3000
4/22/2016	11:09 AM	99.53	99.6	99.53	99.59	2500
4/22/2016	11:10 AM	99.59	99.65	99.49	99.5742	4421
4/22/2016	11:11 AM	99.59	99.63	99.53	99.63	4311
4/22/2016	11:12 AM	99.3911	99.58	99.351	99.58	11109
4/22/2016	11:13 AM	99.36	99.434	99.173	99.434	10974
4/22/2016	11:14 AM	99.3997	99.43	99.32	99.33	19910
4/22/2016	11:15 AM	99.51	99.68	99.505	99.505	6050
4/22/2016	11:16 AM	99.6089	99.6089	99.5189	99.5189	1066
4/22/2016	11:17 AM	99.59	99.6899	99.59	99.68	4988
4/22/2016	11:18 AM	99.43	99.61	99.39	99.61	3600
4/22/2016	11:19 AM	99.58	99.64	99.47	99.47	2575
4/22/2016	11:20 AM	99.6	99.6799	99.59	99.62	1955
4/22/2016	11:21 AM	99.55	99.73	99.513	99.64	4481
4/22/2016	11:22 AM	99.6252	99.73	99.5	99.6	11831
4/22/2016	11:23 AM	99.53	99.61	99.53	99.56	4601
4/22/2016	11:24 AM	99.84	99.85	99.55	99.56	6450
4/22/2016	11:25 AM	99.69	99.86	99.64	99.83	29201
4/22/2016	11:26 AM	99.69	99.69	99.64	99.68	8816
4/22/2016	11:27 AM	99.635	99.71	99.6	99.7	11600
4/22/2016	11:28 AM	99.59	99.65	99.58	99.6499	12857
4/22/2016	11:29 AM	99.49	99.6405	99.48	99.6405	9400
4/22/2016	11:30 AM	99.43	99.47	99.2908	99.47	12610
4/22/2016	11:31 AM	99.6	99.62	99.48	99.48	3840
4/22/2016	11:32 AM	99.76	99.76	99.591	99.6037	6725
4/22/2016	11:33 AM	99.86	99.9	99.6729	99.6729	10178
4/22/2016	11:34 AM	99.87	99.8999	99.8301	99.8701	6944
4/22/2016	11:35 AM	99.95	99.98	99.89	99.89	4677
4/22/2016	11:36 AM	100.083	100.11	99.9701	99.9701	5828
4/22/2016	11:37 AM	100.15	100.23	100.1044	100.1044	7910
4/22/2016	11:38 AM	100.11	100.1899	100.0626	100.12	3884
4/22/2016	11:39 AM	100.0863	100.1696	100.0863	100.1	10555
4/22/2016	11:40 AM	100.048	100.1011	100.0301	100.1011	1700
4/22/2016	11:41 AM	100.03	100.09	99.98	100.038	5486
4/22/2016	11:42 AM	99.91	100.046	99.86	100.046	3970
4/22/2016	11:43 AM	99.9001	100.01	99.9001	100.0073	4600
4/22/2016	11:44 AM	99.965	99.965	99.87	99.94	5938
4/22/2016	11:45 AM	100.084	100.1199	99.9699	99.9699	2600
4/22/2016	11:46 AM	99.91	100.05	99.86	100.05	10559
4/22/2016	11:47 AM	99.9844	99.9844	99.88	99.88	1970
4/22/2016	11:48 AM	100.05	100.0553	99.978	99.978	5672
4/22/2016	11:49 AM	100.04	100.1	100.026	100.042	1000
4/22/2016	11:50 AM	100.15	100.18	100.05	100.06	6130
4/22/2016	11:51 AM	100.15	100.19	100.13	100.19	7449
4/22/2016	11:52 AM	99.932	100.14	99.92	100.13	20338
4/22/2016	11:53 AM	100	100	99.9283	99.95	2100
4/22/2016	11:54 AM	100.0901	100.14	99.998	99.998	6600
4/22/2016	11:55 AM	100.1235	100.25	100.1235	100.1944	6550
4/22/2016	11:56 AM	100.0201	100.09	100.0201	100.09	1200
4/22/2016	11:57 AM	100.14	100.14	100.0401	100.05	1560
4/22/2016	11:58 AM	99.9799	100.1035	99.9401	100.1035	4427
4/22/2016	11:59 AM	100.1	100.15	100.02	100.05	2400
4/22/2016	12:00 PM	100.2401	100.27	100.13	100.13	6450
4/22/2016	12:01 PM	100.2	100.3	100.172	100.26	3640
4/22/2016	12:02 PM	100.12	100.14	100.11	100.14	1000
4/22/2016	12:03 PM	100.19	100.2	100.1122	100.1122	1608
4/22/2016	12:04 PM	100.21	100.21	100.12	100.17	2918
4/22/2016	12:05 PM	100.0001	100.15	100.0001	100.15	6843
4/22/2016	12:06 PM	99.9705	100.03	99.96	100	5228
4/22/2016	12:07 PM	100	100.04	100	100.04	700
4/22/2016	12:08 PM	99.96	100.0047	99.96	99.9899	800
4/22/2016	12:09 PM	99.88	99.97	99.858	99.97	13939
4/22/2016	12:10 PM	100.08	100.08	99.91	99.9197	8690
4/22/2016	12:11 PM	100.01	100.1	100.01	100.09	6094
4/22/2016	12:12 PM	100	100.0339	100	100.0339	700
4/22/2016	12:13 PM	99.93	100.03	99.9265	100.03	1700
4/22/2016	12:14 PM	99.95	99.95	99.91	99.91	900
4/22/2016	12:15 PM	99.9	99.9775	99.8501	99.9775	1700
4/22/2016	12:16 PM	99.75	99.87	99.7	99.87	12004
4/22/2016	12:17 PM	99.8	99.8	99.7599	99.76	6700
4/22/2016	12:18 PM	99.82	99.88	99.78	99.834	3950
4/22/2016	12:19 PM	99.81	99.84	99.81	99.81	1140
4/22/2016	12:20 PM	99.894	99.8977	99.82	99.82	3650
4/22/2016	12:21 PM	99.81	99.9081	99.75	99.88	2250
4/22/2016	12:22 PM	99.6308	99.8202	99.62	99.7957	8865
4/22/2016	12:23 PM	99.6873	99.6873	99.6201	99.6265	609
4/22/2016	12:24 PM	99.69	99.762	99.69	99.762	1789
4/22/2016	12:25 PM	99.705	99.7312	99.705	99.7299	1440
4/22/2016	12:26 PM	99.8215	99.8215	99.66	99.7	11500
4/22/2016	12:27 PM	99.79	99.88	99.77	99.88	2802
4/22/2016	12:28 PM	99.6746	99.77	99.6746	99.77	1000
4/22/2016	12:29 PM	99.64	99.676	99.6	99.6581	13628
4/22/2016	12:30 PM	99.54	99.6399	99.44	99.6399	29275
4/22/2016	12:31 PM	99.5799	99.62	99.5301	99.54	10780
4/22/2016	12:32 PM	99.6	99.6	99.5077	99.557	2731
4/22/2016	12:33 PM	99.65	99.65	99.58	99.59	1275
4/22/2016	12:34 PM	99.74	99.74	99.6447	99.6447	5467
4/22/2016	12:35 PM	99.668	99.75	99.668	99.7364	1238
4/22/2016	12:36 PM	99.68	99.68	99.67	99.67	635
4/22/2016	12:37 PM	99.703	99.72	99.67	99.72	1400
4/22/2016	12:38 PM	99.7031	99.73	99.66	99.68	1425
4/22/2016	12:39 PM	99.65	99.71	99.64	99.71	814
4/22/2016	12:40 PM	99.76	99.82	99.7	99.73	9570
4/22/2016	12:41 PM	99.71	99.7686	99.71	99.7686	1100
4/22/2016	12:42 PM	99.6708	99.74	99.67	99.74	4775
4/22/2016	12:43 PM	99.73	99.77	99.7097	99.7097	2402
4/22/2016	12:44 PM	99.71	99.74	99.69	99.74	3600
4/22/2016	12:45 PM	99.8	99.8	99.75	99.75	1662
4/22/2016	12:46 PM	99.205	99.71	99.205	99.71	11263
4/22/2016	12:47 PM	99.2603	99.3199	99.23	99.23	9215
4/22/2016	12:48 PM	99.2	99.2601	99.2	99.2601	7651
4/22/2016	12:49 PM	99.28	99.28	99.2	99.2	1485
4/22/2016	12:50 PM	99.26	99.269	99.214	99.24	967
4/22/2016	12:51 PM	99.26	99.26	99.228	99.26	900
4/22/2016	12:52 PM	99.33	99.33	99.28	99.28	5383
4/22/2016	12:53 PM	99.49	99.49	99.27	99.29	2441
4/22/2016	12:54 PM	99.5199	99.5699	99.48	99.5699	13670
4/22/2016	12:55 PM	99.4	99.48	99.34	99.48	2400
4/22/2016	12:56 PM	99.41	99.4599	99.4	99.43	4400
4/22/2016	12:57 PM	99.41	99.44	99.3	99.42	1421
4/22/2016	12:58 PM	99.5236	99.5399	99.44	99.44	500
4/22/2016	12:59 PM	99.6	99.62	99.5	99.5399	3303
4/22/2016	1:00 PM	99.51	99.59	99.4954	99.59	2055
4/22/2016	1:01 PM	99.7	99.84	99.576	99.576	23185
4/22/2016	1:02 PM	99.785	99.7908	99.69	99.69	1345
4/22/2016	1:03 PM	99.9373	99.9499	99.7968	99.81	3393
4/22/2016	1:04 PM	99.999	100	99.9148	99.98	58274
4/22/2016	1:05 PM	99.9	99.9828	99.9	99.94	8714
4/22/2016	1:06 PM	99.92	99.94	99.84	99.92	4000
4/22/2016	1:07 PM	99.9199	99.93	99.888	99.888	3112
4/22/2016	1:08 PM	99.98	99.98	99.94	99.94	1000
4/22/2016	1:09 PM	100	100	99.8901	99.9028	16007
4/22/2016	1:10 PM	99.9108	99.98	99.898	99.98	5538
4/22/2016	1:11 PM	99.9401	99.9401	99.9401	99.9401	2365
4/22/2016	1:12 PM	100.06	100.08	99.9701	100	57545
4/22/2016	1:13 PM	100.04	100.0504	99.9876	100.05	7329
4/22/2016	1:14 PM	100.08	100.08	100.0799	100.0799	1685
4/22/2016	1:15 PM	100.05	100.1	100.0464	100.1	4300
4/22/2016	1:16 PM	99.9001	100.0296	99.9001	100.0296	11858
4/22/2016	1:17 PM	99.9	99.9101	99.8537	99.9101	7292
4/22/2016	1:18 PM	99.92	99.9315	99.87	99.9	2566
4/22/2016	1:19 PM	99.97	99.97	99.93	99.93	200
4/22/2016	1:21 PM	99.93	100	99.918	100	3500
4/22/2016	1:22 PM	99.8811	99.9	99.85	99.9	1640
4/22/2016	1:23 PM	99.8	99.93	99.8	99.87	5418
4/22/2016	1:24 PM	99.91	99.91	99.77	99.8	3551
4/22/2016	1:25 PM	100.05	100.05	99.92	99.92	2500
4/22/2016	1:26 PM	100.06	100.09	100.05	100.08	1800
4/22/2016	1:27 PM	99.99	100.06	99.99	100.06	1350
4/22/2016	1:28 PM	99.9769	100.01	99.92	100.01	4444
4/22/2016	1:29 PM	99.87	99.93	99.87	99.92	1321
4/22/2016	1:30 PM	99.91	99.91	99.86	99.88	2000
4/22/2016	1:31 PM	99.8952	99.8952	99.8801	99.8801	200
4/22/2016	1:32 PM	99.85	99.9142	99.85	99.8701	1950
4/22/2016	1:33 PM	99.8954	99.9	99.87	99.88	1050
4/22/2016	1:34 PM	99.9351	100	99.9351	99.96	1630
4/22/2016	1:35 PM	99.96	100.03	99.96	99.98	1600
4/22/2016	1:36 PM	100.0875	100.12	99.99	99.99	17350
4/22/2016	1:37 PM	100.07	100.12	100.0301	100.08	5050
4/22/2016	1:38 PM	100.1342	100.17	100.1106	100.15	20907
4/22/2016	1:39 PM	100.191	100.2032	100.11	100.1299	10438
4/22/2016	1:40 PM	100.21	100.21	100.12	100.19	9406
4/22/2016	1:41 PM	100.19	100.25	100.1763	100.1763	12050
4/22/2016	1:42 PM	100.25	100.25	100.18	100.18	4460
4/22/2016	1:43 PM	100.5	100.55	100.21	100.22	28128
4/22/2016	1:44 PM	100.68	100.72	100.56	100.56	32602
4/22/2016	1:45 PM	100.78	100.83	100.6904	100.7	9616
4/22/2016	1:46 PM	100.816	100.88	100.79	100.8053	23468
4/22/2016	1:47 PM	100.87	100.95	100.8418	100.8418	16549
4/22/2016	1:48 PM	100.85	100.89	100.84	100.87	13205
4/22/2016	1:49 PM	100.851	100.851	100.8	100.84	4657
4/22/2016	1:50 PM	100.829	100.8425	100.82	100.82	4717
4/22/2016	1:51 PM	100.79	100.8499	100.79	100.8299	4939
4/22/2016	1:52 PM	100.79	100.828	100.79	100.802	1800
4/22/2016	1:53 PM	100.79	100.79	100.75	100.75	1500
4/22/2016	1:54 PM	100.8199	100.87	100.7717	100.7717	9268
4/22/2016	1:55 PM	100.96	101.06	100.82	100.8389	12604
4/22/2016	1:56 PM	100.75	100.9899	100.75	100.9899	4099
4/22/2016	1:57 PM	100.6903	100.74	100.6903	100.71	2250
4/22/2016	1:58 PM	100.6101	100.7323	100.61	100.7323	1488
4/22/2016	1:59 PM	100.62	100.62	100.5401	100.61	8467
4/22/2016	2:00 PM	100.63	100.75	100.63	100.6594	5649
4/22/2016	2:01 PM	100.65	100.65	100.592	100.592	1100
4/22/2016	2:02 PM	100.76	100.77	100.62	100.62	1560
4/22/2016	2:03 PM	100.86	100.86	100.74	100.7696	2575
4/22/2016	2:04 PM	100.8201	100.84	100.8	100.8104	3750
4/22/2016	2:05 PM	100.8963	100.95	100.87	100.87	4662
4/22/2016	2:06 PM	100.8	100.89	100.8	100.8564	1650
4/22/2016	2:07 PM	100.6528	100.7701	100.6528	100.7701	4619
4/22/2016	2:08 PM	100.61	100.6699	100.574	100.6001	2013
4/22/2016	2:09 PM	100.63	100.63	100.5709	100.63	1650
4/22/2016	2:10 PM	100.4965	100.629	100.4965	100.6	8414
4/22/2016	2:11 PM	100.621	100.621	100.51	100.52	1101
4/22/2016	2:12 PM	100.55	100.62	100.55	100.62	2100
4/22/2016	2:13 PM	100.5199	100.6	100.5	100.6	1350
4/22/2016	2:14 PM	100.4545	100.4545	100.394	100.45	3500
4/22/2016	2:15 PM	100.447	100.4872	100.447	100.47	1400
4/22/2016	2:16 PM	100.5	100.5	100.38	100.39	3300
4/22/2016	2:17 PM	100.57	100.57	100.516	100.516	900
4/22/2016	2:18 PM	100.58	100.58	100.5	100.53	600
4/22/2016	2:19 PM	100.74	100.75	100.58	100.58	4918
4/22/2016	2:20 PM	100.76	100.8	100.7	100.74	2300
4/22/2016	2:21 PM	101.0001	101.0001	100.79	100.79	12529
4/22/2016	2:22 PM	101.0833	101.12	101.01	101.04	14174
4/22/2016	2:23 PM	101.2	101.2	101.1	101.1	13570
4/22/2016	2:24 PM	101.2323	101.28	101.16	101.17	18064
4/22/2016	2:25 PM	101.1899	101.22	101.16	101.2	10600
4/22/2016	2:26 PM	101.25	101.28	101.19	101.19	10356
4/22/2016	2:27 PM	101.4103	101.47	101.29	101.29	20442
4/22/2016	2:28 PM	101.5	101.5	101.41	101.4199	19185
4/22/2016	2:29 PM	101.45	101.4713	101.39	101.4	8600
4/22/2016	2:30 PM	101.4	101.44	101.32	101.4311	3081
4/22/2016	2:31 PM	101.3601	101.4	101.3548	101.3725	5120
4/22/2016	2:32 PM	101.4895	101.49	101.3703	101.39	10896
4/22/2016	2:33 PM	101.4721	101.503	101.4135	101.4135	3728
4/22/2016	2:34 PM	101.382	101.4899	101.35	101.465	8023
4/22/2016	2:35 PM	101.31	101.43	101.28	101.386	5600
4/22/2016	2:36 PM	101.33	101.35	101.3	101.3	2538
4/22/2016	2:37 PM	101.22	101.33	101.22	101.3	3889
4/22/2016	2:38 PM	101.3	101.32	101.24	101.25	4077
4/22/2016	2:39 PM	101.35	101.37	101.29	101.3001	1900
4/22/2016	2:40 PM	101.3203	101.45	101.32	101.38	5900
4/22/2016	2:41 PM	101.38	101.38	101.31	101.31	850
4/22/2016	2:42 PM	101.35	101.35	101.31	101.34	500
4/22/2016	2:43 PM	101.35	101.35	101.3	101.35	1312
4/22/2016	2:44 PM	101.6299	101.64	101.38	101.42	9737
4/22/2016	2:45 PM	101.64	101.68	101.5801	101.64	7100
4/22/2016	2:46 PM	101.5759	101.6	101.5759	101.6	1800
4/22/2016	2:47 PM	101.46	101.55	101.3794	101.55	3219
4/22/2016	2:48 PM	101.41	101.41	101.41	101.41	200
4/22/2016	2:49 PM	101.49	101.51	101.4	101.4	806
4/22/2016	2:50 PM	101.4799	101.5399	101.4799	101.5399	2424
4/22/2016	2:51 PM	101.46	101.46	101.42	101.42	1800
4/22/2016	2:52 PM	101.37	101.457	101.37	101.457	1525
4/22/2016	2:53 PM	101.45	101.45	101.3901	101.42	1100
4/22/2016	2:54 PM	101.39	101.4	101.38	101.4	1320
4/22/2016	2:55 PM	101.455	101.47	101.39	101.39	4100
4/22/2016	2:56 PM	101.57	101.59	101.44	101.47	12989
4/22/2016	2:57 PM	101.61	101.67	101.5489	101.5489	3055
4/22/2016	2:58 PM	101.56	101.62	101.54	101.61	6050
4/22/2016	2:59 PM	101.58	101.6	101.57	101.57	2005
4/22/2016	3:00 PM	101.58	101.63	101.58	101.5824	5700
4/22/2016	3:01 PM	101.49	101.63	101.46	101.6076	12236
4/22/2016	3:02 PM	101.27	101.47	101.27	101.47	23546
4/22/2016	3:03 PM	101.1404	101.34	101.1101	101.27	11636
4/22/2016	3:04 PM	101.2796	101.28	101.15	101.15	5735
4/22/2016	3:05 PM	101.2156	101.28	101.19	101.2501	19200
4/22/2016	3:06 PM	101.2648	101.2648	101.19	101.23	4135
4/22/2016	3:07 PM	101.2104	101.2659	101.2104	101.25	1500
4/22/2016	3:08 PM	101.2203	101.2551	101.22	101.25	2100
4/22/2016	3:09 PM	101.28	101.28	101.245	101.2699	1000
4/22/2016	3:10 PM	101.365	101.38	101.32	101.32	5615
4/22/2016	3:11 PM	101.6501	101.68	101.4	101.4299	28680
4/22/2016	3:12 PM	101.7036	101.74	101.5859	101.6099	9020
4/22/2016	3:13 PM	101.64	101.6948	101.61	101.69	3119
4/22/2016	3:14 PM	101.66	101.76	101.66	101.7	7400
4/22/2016	3:15 PM	101.4801	101.66	101.4801	101.66	7266
4/22/2016	3:16 PM	101.271	101.51	101.27	101.49	6360
4/22/2016	3:17 PM	101.25	101.3	101.21	101.26	6235
4/22/2016	3:18 PM	101.1653	101.19	101.03	101.19	13488
4/22/2016	3:19 PM	101.14	101.1799	101.12	101.1799	1774
4/22/2016	3:20 PM	101.2	101.23	101.17	101.17	1537
4/22/2016	3:21 PM	101.1599	101.1599	101.13	101.13	1200
4/22/2016	3:22 PM	101.13	101.25	101.08	101.177	18600
4/22/2016	3:23 PM	101.11	101.15	101	101.15	8450
4/22/2016	3:24 PM	101.21	101.21	101.103	101.103	2748
4/22/2016	3:25 PM	101.28	101.3	101.19	101.19	1950
4/22/2016	3:26 PM	101.28	101.3399	101.2201	101.2201	4500
4/22/2016	3:27 PM	101.3701	101.43	101.32	101.32	3569
4/22/2016	3:28 PM	101.4301	101.55	101.38	101.38	7830
4/22/2016	3:29 PM	101.52	101.52	101.39	101.39	2557
4/22/2016	3:30 PM	101.51	101.51	101.46	101.5087	500
4/22/2016	3:31 PM	101.44	101.47	101.43	101.43	3200
4/22/2016	3:32 PM	101.46	101.46	101.3999	101.431	1875
4/22/2016	3:33 PM	101.47	101.47	101.41	101.43	4444
4/22/2016	3:34 PM	101.4111	101.47	101.41	101.44	3108
4/22/2016	3:35 PM	101.25	101.301	101.25	101.301	400
4/22/2016	3:36 PM	101.1748	101.28	101.1748	101.2103	1522
4/22/2016	3:37 PM	101.1801	101.21	101.1801	101.19	1855
4/22/2016	3:38 PM	101.242	101.27	101.185	101.27	1097
4/22/2016	3:39 PM	101.24	101.29	101.24	101.27	920
4/22/2016	3:40 PM	101.14	101.2	101.14	101.2	9105
4/22/2016	3:41 PM	101.1	101.18	101.05	101.1	7731
4/22/2016	3:42 PM	100.992	101.08	100.99	101.071	12630
4/22/2016	3:43 PM	101.16	101.16	100.97	101	8538
4/22/2016	3:44 PM	101.2101	101.2101	101.16	101.16	1400
4/22/2016	3:45 PM	101.08	101.1401	101.06	101.14	4016
4/22/2016	3:46 PM	101.23	101.23	101.13	101.14	4582
4/22/2016	3:47 PM	101.39	101.39	101.22	101.23	21041
4/22/2016	3:48 PM	101.33	101.35	101.29	101.35	6666
4/22/2016	3:49 PM	101.305	101.3552	101.2901	101.3552	3944
4/22/2016	3:50 PM	101.35	101.37	101.31	101.31	18246
4/22/2016	3:51 PM	101.22	101.38	101.17	101.38	9533
4/22/2016	3:52 PM	101.2401	101.26	101.22	101.26	5347
4/22/2016	3:53 PM	101.39	101.42	101.2142	101.22	5004
4/22/2016	3:54 PM	101.43	101.43	101.34	101.4099	10293
4/22/2016	3:55 PM	101.46	101.47	101.38	101.43	4749
4/22/2016	3:56 PM	101.4799	101.51	101.4326	101.48	12225
4/22/2016	3:57 PM	101.37	101.48	101.37	101.45	9091
4/22/2016	3:58 PM	101.29	101.4	101.2801	101.37	16241
4/22/2016	3:59 PM	101.4	101.4	101.31	101.31	12002
4/22/2016	4:00 PM	101.44	101.49	101.35	101.3909	57465
4/25/2016	9:31 AM	100.4106	100.47	100.34	100.44	8765
4/25/2016	9:32 AM	100.48	100.52	100.3604	100.4572	2517
4/25/2016	9:33 AM	100.5801	100.61	100.3946	100.3946	3870
4/25/2016	9:34 AM	100.64	100.75	100.59	100.6356	22315
4/25/2016	9:35 AM	100.932	100.95	100.62	100.621	10988
4/25/2016	9:36 AM	101.05	101.08	100.92	100.99	17152
4/25/2016	9:37 AM	101.25	101.26	101.05	101.1	44119
4/25/2016	9:38 AM	101.2201	101.36	101.22	101.32	12839
4/25/2016	9:39 AM	101.35	101.42	101.2401	101.2584	20160
4/25/2016	9:40 AM	101.29	101.42	101.29	101.42	7937
4/25/2016	9:41 AM	101.117	101.2548	101.1	101.2548	15914
4/25/2016	9:42 AM	101.1089	101.12	101.0548	101.09	2950
4/25/2016	9:43 AM	101.041	101.15	100.94	101.1148	20533
4/25/2016	9:44 AM	101.31	101.35	101.076	101.076	14336
4/25/2016	9:45 AM	101	101.284	101	101.2728	2400
4/25/2016	9:46 AM	101.1849	101.21	101	101	1510
4/25/2016	9:47 AM	101.2699	101.4052	101.19	101.21	7856
4/25/2016	9:48 AM	101.05	101.2799	101.05	101.22	12205
4/25/2016	9:49 AM	100.96	101.1	100.92	101.02	7034
4/25/2016	9:50 AM	100.82	100.9067	100.74	100.861	19119
4/25/2016	9:51 AM	100.581	100.82	100.5	100.82	18663
4/25/2016	9:52 AM	100.68	100.69	100.566	100.57	10131
4/25/2016	9:53 AM	100.64	100.716	100.64	100.716	4387
4/25/2016	9:54 AM	100.64	100.72	100.55	100.59	6568
4/25/2016	9:55 AM	100.694	100.72	100.63	100.6599	5900
4/25/2016	9:56 AM	100.6708	100.7099	100.62	100.69	4900
4/25/2016	9:57 AM	100.6505	100.79	100.58	100.676	14494
4/25/2016	9:58 AM	100.592	100.71	100.592	100.67	1000
4/25/2016	9:59 AM	100.83	100.88	100.63	100.64	6098
4/25/2016	10:00 AM	100.77	100.809	100.75	100.79	4617
4/25/2016	10:01 AM	101.1	101.1	100.7501	100.81	10270
4/25/2016	10:02 AM	100.81	101.04	100.8001	101.02	17900
4/25/2016	10:03 AM	101.01	101.01	100.77	100.83	4800
4/25/2016	10:04 AM	101.17	101.2	101.07	101.07	8522
4/25/2016	10:05 AM	100.85	101.16	100.85	101.1101	6870
4/25/2016	10:06 AM	100.79	100.94	100.69	100.863	4500
4/25/2016	10:07 AM	100.6099	100.72	100.55	100.72	11500
4/25/2016	10:08 AM	100.79	100.8	100.64	100.65	2796
4/25/2016	10:09 AM	100.83	100.84	100.7801	100.7801	1238
4/25/2016	10:10 AM	100.63	100.81	100.63	100.8	1300
4/25/2016	10:11 AM	100.6799	100.76	100.551	100.6023	15329
4/25/2016	10:12 AM	100.66	100.71	100.63	100.65	12200
4/25/2016	10:13 AM	100.54	100.66	100.44	100.66	1900
4/25/2016	10:14 AM	100.6	100.6	100.481	100.483	8100
4/25/2016	10:15 AM	100.39	100.54	100.39	100.54	8805
4/25/2016	10:16 AM	100.3401	100.52	100.3401	100.35	8706
4/25/2016	10:17 AM	100.42	100.42	100.3412	100.35	3191
4/25/2016	10:18 AM	100.45	100.5386	100.425	100.445	4570
4/25/2016	10:19 AM	100.38	100.477	100.38	100.477	3950
4/25/2016	10:20 AM	100.2	100.32	100.12	100.31	15621
4/25/2016	10:21 AM	100.13	100.24	100.13	100.19	4688
4/25/2016	10:22 AM	100.2785	100.2785	100.1	100.1	14510
4/25/2016	10:23 AM	100.32	100.39	100.27	100.27	6935
4/25/2016	10:24 AM	100.19	100.3385	100.19	100.3385	670
4/25/2016	10:25 AM	100.29	100.29	100.18	100.18	3225
4/25/2016	10:26 AM	100.2	100.377	100.2	100.258	5950
4/25/2016	10:27 AM	100.2799	100.29	100.18	100.21	8600
4/25/2016	10:28 AM	100.24	100.326	100.23	100.2706	9894
4/25/2016	10:29 AM	100.165	100.25	100.12	100.25	2129
4/25/2016	10:30 AM	100.2107	100.2107	100.1	100.12	3358
4/25/2016	10:31 AM	100.07	100.2219	99.98	100.2219	11442
4/25/2016	10:32 AM	100.05	100.1	99.9976	100.0305	2952
4/25/2016	10:33 AM	100.22	100.25	100.06	100.08	5500
4/25/2016	10:34 AM	100.39	100.39	100.25	100.25	11400
4/25/2016	10:35 AM	100.3956	100.4399	100.33	100.43	15300
4/25/2016	10:36 AM	100.397	100.397	100.33	100.39	3900
4/25/2016	10:37 AM	100.37	100.5154	100.34	100.45	13894
4/25/2016	10:38 AM	100.34	100.34	100.28	100.32	2220
4/25/2016	10:39 AM	100.29	100.3099	100.21	100.28	4987
4/25/2016	10:40 AM	100.24	100.28	100.24	100.28	2812
4/25/2016	10:41 AM	100.2	100.21	100.1	100.21	7284
4/25/2016	10:42 AM	100.55	100.55	100.1901	100.1901	7720
4/25/2016	10:43 AM	100.3648	100.5199	100.3648	100.5099	4150
4/25/2016	10:44 AM	100.36	100.41	100.36	100.41	258
4/25/2016	10:45 AM	100.37	100.39	100.2	100.27	1300
4/25/2016	10:46 AM	100.3558	100.3734	100.3558	100.3734	725
4/25/2016	10:47 AM	100.33	100.33	100.27	100.286	5950
4/25/2016	10:48 AM	100.62	100.62	100.4	100.4	7060
4/25/2016	10:49 AM	100.7	100.74	100.6498	100.66	13532
4/25/2016	10:50 AM	100.61	100.76	100.61	100.75	3853
4/25/2016	10:51 AM	100.66	100.66	100.575	100.577	9100
4/25/2016	10:52 AM	100.45	100.57	100.4	100.524	7663
4/25/2016	10:53 AM	100.38	100.38	100.38	100.38	941
4/25/2016	10:54 AM	100.49	100.5	100.28	100.34	2607
4/25/2016	10:55 AM	100.4565	100.6	100.4565	100.56	1743
4/25/2016	10:56 AM	100.36	100.53	100.36	100.52	8700
4/25/2016	10:57 AM	100.3591	100.37	100.3591	100.36	500
4/25/2016	10:58 AM	100.32	100.34	100.3	100.33	1740
4/25/2016	10:59 AM	100.3013	100.35	100.264	100.2901	7310
4/25/2016	11:00 AM	100.16	100.2318	100.15	100.23	8304
4/25/2016	11:01 AM	100.179	100.179	100.1	100.1104	8014
4/25/2016	11:02 AM	100.39	100.45	100.21	100.21	1800
4/25/2016	11:03 AM	100.32	100.32	100.27	100.3	800
4/25/2016	11:04 AM	100.35	100.36	100.28	100.28	16701
4/25/2016	11:05 AM	100.28	100.37	100.28	100.37	1600
4/25/2016	11:06 AM	100.3538	100.3538	100.23	100.23	5565
4/25/2016	11:07 AM	100.3501	100.38	100.3501	100.38	272
4/25/2016	11:08 AM	100.35	100.3999	100.34	100.3799	4320
4/25/2016	11:09 AM	100.1099	100.24	100.1	100.24	19700
4/25/2016	11:10 AM	100.01	100.1599	100	100.08	5616
4/25/2016	11:11 AM	100.05	100.05	99.93	99.9955	8650
4/25/2016	11:12 AM	100.1201	100.14	100.024	100.024	12771
4/25/2016	11:13 AM	100.22	100.22	100.16	100.16	6600
4/25/2016	11:14 AM	100.32	100.34	100.218	100.218	8385
4/25/2016	11:15 AM	100.2701	100.318	100.2701	100.318	8370
4/25/2016	11:16 AM	100.29	100.3	100.21	100.2389	4307
4/25/2016	11:17 AM	100.1867	100.37	100.1867	100.34	6525
4/25/2016	11:18 AM	100.28	100.28	100.23	100.23	800
4/25/2016	11:19 AM	100.4552	100.58	100.34	100.34	8017
4/25/2016	11:20 AM	100.384	100.44	100.38	100.44	2500
4/25/2016	11:21 AM	100.4599	100.46	100.36	100.37	4065
4/25/2016	11:22 AM	100.5711	100.61	100.45	100.47	3904
4/25/2016	11:23 AM	100.59	100.66	100.59	100.612	8550
4/25/2016	11:24 AM	100.654	100.66	100.58	100.58	8140
4/25/2016	11:25 AM	100.5546	100.6	100.52	100.6	4160
4/25/2016	11:26 AM	100.5903	100.63	100.57	100.6	10900
4/25/2016	11:27 AM	100.5501	100.66	100.5501	100.61	1650
4/25/2016	11:28 AM	100.59	100.59	100.59	100.59	200
4/25/2016	11:29 AM	100.54	100.55	100.51	100.53	2500
4/25/2016	11:30 AM	100.6899	100.6899	100.55	100.55	22078
4/25/2016	11:31 AM	100.52	100.57	100.5079	100.57	3900
4/25/2016	11:32 AM	100.45	100.54	100.45	100.53	1049
4/25/2016	11:33 AM	100.39	100.4696	100.39	100.4696	6909
4/25/2016	11:34 AM	100.45	100.47	100.41	100.41	2887
4/25/2016	11:35 AM	100.43	100.43	100.4	100.4106	1290
4/25/2016	11:36 AM	100.39	100.43	100.39	100.4214	1105
4/25/2016	11:37 AM	100.32	100.39	100.32	100.39	2900
4/25/2016	11:38 AM	100.2957	100.4	100.2811	100.3896	1577
4/25/2016	11:39 AM	100.2	100.2708	100.2	100.27	3930
4/25/2016	11:40 AM	100.1201	100.21	100.1201	100.2	11840
4/25/2016	11:41 AM	100.15	100.154	100.1001	100.1001	1876
4/25/2016	11:42 AM	100.1908	100.24	100.1908	100.23	5500
4/25/2016	11:43 AM	100.2199	100.24	100.2048	100.2048	1514
4/25/2016	11:44 AM	100.193	100.2045	100.16	100.2045	3850
4/25/2016	11:45 AM	100.1501	100.1501	100.1501	100.1501	1900
4/25/2016	11:46 AM	100.2	100.2	100.131	100.15	14600
4/25/2016	11:47 AM	100.289	100.289	100.1999	100.1999	3100
4/25/2016	11:48 AM	100.2748	100.366	100.27	100.3	10344
4/25/2016	11:49 AM	100.19	100.2826	100.19	100.2826	405
4/25/2016	11:50 AM	100.05	100.2092	100.05	100.2092	3600
4/25/2016	11:51 AM	100.02	100.06	100.02	100.06	6400
4/25/2016	11:52 AM	100.05	100.05	100.02	100.02	5300
4/25/2016	11:53 AM	100.2	100.21	100.1199	100.1199	1830
4/25/2016	11:54 AM	100.23	100.24	100.18	100.21	4863
4/25/2016	11:55 AM	100.23	100.25	100.23	100.23	11154
4/25/2016	11:56 AM	100.24	100.28	100.23	100.23	8852
4/25/2016	11:57 AM	100.31	100.34	100.29	100.31	4500
4/25/2016	11:58 AM	100.29	100.29	100.2647	100.2647	1520
4/25/2016	11:59 AM	100.28	100.329	100.28	100.31	5400
4/25/2016	12:00 PM	100.2896	100.2896	100.2499	100.25	4510
4/25/2016	12:01 PM	100.35	100.38	100.27	100.27	6506
4/25/2016	12:02 PM	100.37	100.37	100.35	100.36	5389
4/25/2016	12:03 PM	100.43	100.43	100.3525	100.3525	6000
4/25/2016	12:04 PM	100.36	100.44	100.36	100.44	8550
4/25/2016	12:05 PM	100.4	100.4	100.4	100.4	982
4/25/2016	12:06 PM	100.4	100.4	100.4	100.4	200
4/25/2016	12:07 PM	100.4	100.4	100.4	100.4	100
4/25/2016	12:09 PM	100.39	100.468	100.39	100.468	1000
4/25/2016	12:10 PM	100.37	100.4414	100.37	100.4414	600
4/25/2016	12:11 PM	100.3027	100.4	100.3027	100.4	5100
4/25/2016	12:12 PM	100.2201	100.28	100.2201	100.26	4863
4/25/2016	12:13 PM	100.32	100.33	100.25	100.25	4700
4/25/2016	12:14 PM	100.293	100.293	100.2799	100.28	880
4/25/2016	12:15 PM	100.31	100.31	100.31	100.31	300
4/25/2016	12:16 PM	100.44	100.44	100.37	100.37	1400
4/25/2016	12:17 PM	100.47	100.47	100.37	100.45	2800
4/25/2016	12:18 PM	100.5197	100.549	100.5	100.5	8861
4/25/2016	12:19 PM	100.54	100.54	100.5306	100.5306	900
4/25/2016	12:20 PM	100.52	100.62	100.52	100.56	8980
4/25/2016	12:21 PM	100.57	100.6	100.56	100.58	10800
4/25/2016	12:22 PM	100.58	100.61	100.58	100.61	5200
4/25/2016	12:23 PM	100.52	100.52	100.52	100.52	800
4/25/2016	12:24 PM	100.5	100.51	100.5	100.51	800
4/25/2016	12:25 PM	100.39	100.45	100.38	100.45	4800
4/25/2016	12:26 PM	100.43	100.444	100.43	100.444	250
4/25/2016	12:27 PM	100.3828	100.3828	100.3828	100.3828	700
4/25/2016	12:28 PM	100.45	100.46	100.45	100.46	1800
4/25/2016	12:29 PM	100.45	100.45	100.45	100.45	400
4/25/2016	12:30 PM	100.58	100.58	100.5	100.5	1172
4/25/2016	12:31 PM	100.5954	100.63	100.54	100.54	1089
4/25/2016	12:33 PM	100.5101	100.5101	100.5101	100.5101	1000
4/25/2016	12:34 PM	100.65	100.65	100.54	100.55	2300
4/25/2016	12:35 PM	100.86	100.86	100.7	100.7	13954
4/25/2016	12:36 PM	100.6572	100.8404	100.6572	100.82	10700
4/25/2016	12:37 PM	100.7492	100.78	100.746	100.75	2450
4/25/2016	12:38 PM	100.55	100.65	100.52	100.65	3400
4/25/2016	12:39 PM	100.4305	100.51	100.4305	100.51	5881
4/25/2016	12:40 PM	100.47	100.5	100.44	100.46	2250
4/25/2016	12:41 PM	100.5	100.5	100.5	100.5	900
4/25/2016	12:42 PM	100.4601	100.48	100.46	100.48	1625
4/25/2016	12:43 PM	100.46	100.46	100.45	100.46	1400
4/25/2016	12:44 PM	100.4599	100.4638	100.4599	100.4638	1300
4/25/2016	12:46 PM	100.4809	100.4809	100.46	100.46	400
4/25/2016	12:47 PM	100.47	100.52	100.47	100.52	500
4/25/2016	12:48 PM	100.52	100.52	100.52	100.52	200
4/25/2016	12:50 PM	100.64	100.65	100.5301	100.59	2410
4/25/2016	12:52 PM	100.98	101.018	100.72	100.72	10667
4/25/2016	12:53 PM	101.12	101.12	101.01	101.02	8644
4/25/2016	12:54 PM	101.23	101.32	101.12	101.1299	13424
4/25/2016	12:55 PM	101.2	101.23	101.1553	101.23	4750
4/25/2016	12:56 PM	101.184	101.21	101.184	101.19	1520
4/25/2016	12:57 PM	101.07	101.2	101.07	101.15	9055
4/25/2016	12:58 PM	101.06	101.08	101.02	101.06	3900
4/25/2016	12:59 PM	100.98	101.07	100.98	101.06	2800
4/25/2016	1:00 PM	101.0899	101.0899	101.02	101.02	2300
4/25/2016	1:01 PM	101.07	101.0952	101.07	101.0952	300
4/25/2016	1:02 PM	101.04	101.0962	101.04	101.0962	800
4/25/2016	1:03 PM	101.0464	101.07	101.02	101.02	654
4/25/2016	1:04 PM	101.15	101.16	101.08	101.09	1400
4/25/2016	1:05 PM	101.0791	101.156	101.07	101.156	2390
4/25/2016	1:06 PM	100.95	100.99	100.92	100.98	3070
4/25/2016	1:07 PM	100.98	100.98	100.94	100.94	400
4/25/2016	1:08 PM	100.9	100.936	100.9	100.9345	2300
4/25/2016	1:10 PM	100.85	100.89	100.85	100.88	420
4/25/2016	1:11 PM	100.86	100.9099	100.82	100.83	4600
4/25/2016	1:12 PM	101.01	101.01	100.8771	100.8771	6720
4/25/2016	1:13 PM	101.03	101.03	100.99	101.001	1930
4/25/2016	1:14 PM	101.17	101.19	101.101	101.14	1350
4/25/2016	1:15 PM	101.22	101.3	101.22	101.22	1790
4/25/2016	1:16 PM	101.3	101.3	101.21	101.21	4510
4/25/2016	1:17 PM	101.19	101.2699	101.19	101.25	5850
4/25/2016	1:18 PM	101.16	101.196	101.16	101.196	840
4/25/2016	1:19 PM	101.1	101.1275	101.1	101.1142	2950
4/25/2016	1:20 PM	101.11	101.11	101.11	101.11	1100
4/25/2016	1:21 PM	101.09	101.13	101.09	101.13	1327
4/25/2016	1:22 PM	101.02	101.05	101.02	101.05	2345
4/25/2016	1:23 PM	101.01	101.0397	101	101	1000
4/25/2016	1:25 PM	100.91	100.9949	100.8	100.9949	12078
4/25/2016	1:26 PM	101.12	101.12	100.93	100.93	5648
4/25/2016	1:27 PM	101.15	101.16	101.14	101.145	1900
4/25/2016	1:28 PM	101.1291	101.148	101.1291	101.148	700
4/25/2016	1:29 PM	101.08	101.1094	101.08	101.1094	700
4/25/2016	1:30 PM	101.05	101.07	101.05	101.05	1122
4/25/2016	1:31 PM	101.05	101.05	101.03	101.03	1400
4/25/2016	1:32 PM	101.07	101.1	101.07	101.1	2200
4/25/2016	1:33 PM	101.0006	101.04	101	101.04	3000
4/25/2016	1:34 PM	101.05	101.08	101.01	101.03	6083
4/25/2016	1:35 PM	101.07	101.07	100.98	101	680
4/25/2016	1:36 PM	101.1	101.1	101.1	101.1	100
4/25/2016	1:37 PM	101.05	101.05	101.05	101.05	300
4/25/2016	1:38 PM	100.94	101.02	100.94	100.97	5007
4/25/2016	1:39 PM	101.02	101.02	100.97	100.97	1400
4/25/2016	1:40 PM	101.04	101.04	100.92	100.92	2118
4/25/2016	1:41 PM	101.043	101.07	101.043	101.07	700
4/25/2016	1:42 PM	100.98	101.03	100.98	101.03	800
4/25/2016	1:43 PM	101.0686	101.07	101.03	101.03	1768
4/25/2016	1:44 PM	101.03	101.06	101.03	101.06	707
4/25/2016	1:45 PM	100.93	101.0092	100.91	101.0092	5900
4/25/2016	1:46 PM	100.89	100.89	100.8445	100.87	950
4/25/2016	1:47 PM	100.91	100.91	100.88	100.88	200
4/25/2016	1:48 PM	100.91	100.91	100.91	100.91	100
4/25/2016	1:50 PM	100.96	100.96	100.95	100.95	500
4/25/2016	1:51 PM	100.99	101	100.96	100.97	2999
4/25/2016	1:52 PM	101.1	101.12	101.07	101.07	2300
4/25/2016	1:53 PM	101.09	101.09	101.09	101.09	100
4/25/2016	1:55 PM	101.15	101.16	101.12	101.12	1405
4/25/2016	1:56 PM	101.188	101.2	101.188	101.2	480
4/25/2016	1:57 PM	101.148	101.18	101.11	101.14	3510
4/25/2016	1:58 PM	101.11	101.11	101.11	101.11	915
4/25/2016	1:59 PM	101.1519	101.17	101.11	101.11	1810
4/25/2016	2:00 PM	101.1	101.15	101.1	101.15	300
4/25/2016	2:01 PM	101.09	101.1399	101.09	101.1399	1600
4/25/2016	2:02 PM	101.13	101.13	101.13	101.13	120
4/25/2016	2:03 PM	101.14	101.18	101.11	101.15	5065
4/25/2016	2:04 PM	101.19	101.22	101.14	101.14	2331
4/25/2016	2:05 PM	101.13	101.2399	101.11	101.231	2100
4/25/2016	2:06 PM	100.84	101.05	100.84	101.05	9894
4/25/2016	2:07 PM	100.7299	100.86	100.72	100.843	8989
4/25/2016	2:08 PM	100.601	100.68	100.6	100.64	10062
4/25/2016	2:09 PM	100.654	100.67	100.61	100.6314	2550
4/25/2016	2:10 PM	100.6716	100.6716	100.6201	100.6201	530
4/25/2016	2:11 PM	100.6	100.7	100.572	100.7	3004
4/25/2016	2:12 PM	100.656	100.656	100.6486	100.6486	900
4/25/2016	2:13 PM	100.64	100.66	100.62	100.66	7167
4/25/2016	2:14 PM	100.67	100.67	100.65	100.65	400
4/25/2016	2:15 PM	100.78	100.78	100.75	100.75	765
4/25/2016	2:16 PM	100.7999	100.83	100.7999	100.8	1500
4/25/2016	2:17 PM	100.7316	100.76	100.7316	100.76	600
4/25/2016	2:18 PM	100.7014	100.7204	100.7014	100.7204	1898
4/25/2016	2:19 PM	100.75	100.75	100.68	100.73	1400
4/25/2016	2:20 PM	100.67	100.74	100.67	100.74	2408
4/25/2016	2:21 PM	100.67	100.67	100.67	100.67	100
4/25/2016	2:22 PM	100.53	100.58	100.51	100.58	6100
4/25/2016	2:23 PM	100.5701	100.6	100.52	100.52	6200
4/25/2016	2:24 PM	100.68	100.68	100.68	100.68	3600
4/25/2016	2:25 PM	100.74	100.74	100.74	100.74	400
4/25/2016	2:26 PM	100.79	100.79	100.75	100.75	850
4/25/2016	2:27 PM	101	101	100.8	100.84	8180
4/25/2016	2:28 PM	100.97	100.97	100.92	100.97	4500
4/25/2016	2:29 PM	100.96	100.98	100.93	100.94	1300
4/25/2016	2:30 PM	101.04	101.05	100.94	100.95	3540
4/25/2016	2:31 PM	100.996	101.04	100.9514	101.0313	6050
4/25/2016	2:32 PM	100.92	101	100.92	101	1500
4/25/2016	2:33 PM	100.92	100.96	100.9	100.9	3950
4/25/2016	2:34 PM	100.95	100.95	100.92	100.92	300
4/25/2016	2:35 PM	100.9446	100.98	100.9446	100.98	621
4/25/2016	2:36 PM	100.96	100.98	100.94	100.98	400
4/25/2016	2:37 PM	100.87	100.98	100.87	100.98	600
4/25/2016	2:38 PM	100.9391	100.95	100.85	100.85	2000
4/25/2016	2:39 PM	101.01	101.01	100.97	100.97	1900
4/25/2016	2:40 PM	100.97	101.12	100.97	101.04	3731
4/25/2016	2:41 PM	100.94	100.97	100.94	100.97	600
4/25/2016	2:42 PM	100.91	100.96	100.89	100.95	3200
4/25/2016	2:43 PM	100.93	100.93	100.93	100.93	100
4/25/2016	2:44 PM	101	101	100.94	100.94	1500
4/25/2016	2:45 PM	101.01	101.1099	101.01	101.08	3700
4/25/2016	2:46 PM	101.04	101.04	101.0101	101.0101	500
4/25/2016	2:48 PM	100.94	101.05	100.93	101.03	6824
4/25/2016	2:49 PM	101.016	101.016	100.95	100.97	2800
4/25/2016	2:50 PM	100.82	100.95	100.8	100.95	5884
4/25/2016	2:51 PM	100.8	100.84	100.79	100.82	5400
4/25/2016	2:52 PM	100.78	100.82	100.78	100.82	1650
4/25/2016	2:53 PM	100.9	100.95	100.9	100.91	2806
4/25/2016	2:55 PM	100.9101	100.93	100.9101	100.93	300
4/25/2016	2:56 PM	100.999	100.999	100.88	100.88	2651
4/25/2016	2:57 PM	101.05	101.07	100.98	100.9917	3500
4/25/2016	2:58 PM	101.3	101.3	101.08	101.08	17602
4/25/2016	2:59 PM	101.21	101.25	101.2	101.2299	2375
4/25/2016	3:00 PM	101.1901	101.24	101.1901	101.24	3140
4/25/2016	3:01 PM	101.17	101.17	101.17	101.17	250
4/25/2016	3:02 PM	101.13	101.19	101.13	101.19	1303
4/25/2016	3:03 PM	101.02	101.11	100.9617	101.1	2900
4/25/2016	3:04 PM	101	101	100.98	101	740
4/25/2016	3:05 PM	100.9	101.032	100.9	101.02	3000
4/25/2016	3:06 PM	100.93	100.98	100.93	100.94	1600
4/25/2016	3:07 PM	100.92	100.92	100.84	100.85	900
4/25/2016	3:08 PM	100.89	100.936	100.89	100.936	700
4/25/2016	3:09 PM	100.8801	100.9	100.88	100.9	730
4/25/2016	3:10 PM	100.7616	100.88	100.72	100.88	7330
4/25/2016	3:11 PM	100.77	100.7999	100.7	100.7999	4200
4/25/2016	3:12 PM	100.83	100.83	100.7986	100.7986	1550
4/25/2016	3:13 PM	100.692	100.828	100.69	100.828	2500
4/25/2016	3:14 PM	100.75	100.75	100.75	100.75	130
4/25/2016	3:15 PM	100.75	100.75	100.66	100.71	3567
4/25/2016	3:16 PM	100.77	100.7983	100.77	100.7983	600
4/25/2016	3:17 PM	100.7238	100.7601	100.7238	100.7601	1950
4/25/2016	3:18 PM	100.6601	100.75	100.66	100.67	6906
4/25/2016	3:19 PM	100.54	100.71	100.51	100.696	5977
4/25/2016	3:20 PM	100.77	100.77	100.58	100.58	5200
4/25/2016	3:21 PM	100.66	100.77	100.66	100.77	1600
4/25/2016	3:22 PM	100.77	100.77	100.74	100.74	1116
4/25/2016	3:23 PM	100.6	100.66	100.6	100.66	3343
4/25/2016	3:24 PM	100.65	100.69	100.6199	100.6199	1300
4/25/2016	3:25 PM	100.74	100.78	100.68	100.68	3400
4/25/2016	3:26 PM	100.69	100.69	100.64	100.6618	800
4/25/2016	3:27 PM	100.69	100.69	100.69	100.69	200
4/25/2016	3:28 PM	100.66	100.7	100.61	100.68	947
4/25/2016	3:29 PM	100.66	100.69	100.66	100.67	300
4/25/2016	3:30 PM	100.68	100.68	100.6	100.6	1250
4/25/2016	3:31 PM	100.66	100.66	100.56	100.63	1500
4/25/2016	3:32 PM	100.71	100.75	100.6401	100.6401	5465
4/25/2016	3:33 PM	100.8461	100.85	100.77	100.77	4905
4/25/2016	3:34 PM	100.83	100.85	100.83	100.85	300
4/25/2016	3:35 PM	100.78	100.82	100.75	100.8046	3800
4/25/2016	3:36 PM	100.93	100.9437	100.91	100.91	1000
4/25/2016	3:37 PM	101.0201	101.04	100.98	100.98	3167
4/25/2016	3:38 PM	100.9852	101.0578	100.9852	101.0578	3608
4/25/2016	3:39 PM	100.98	100.98	100.96	100.98	3700
4/25/2016	3:40 PM	100.96	100.96	100.943	100.943	1000
4/25/2016	3:41 PM	100.96	101.06	100.96	101.02	6061
4/25/2016	3:42 PM	100.99	101.0146	100.98	100.98	1827
4/25/2016	3:43 PM	100.92	101.01	100.92	101.01	2320
4/25/2016	3:44 PM	100.9301	100.9323	100.9	100.926	2100
4/25/2016	3:45 PM	100.91	101.01	100.8601	100.95	18421
4/25/2016	3:46 PM	101.05	101.05	100.92	100.92	3632
4/25/2016	3:47 PM	101.05	101.07	101	101.04	2000
4/25/2016	3:48 PM	101.01	101.01	100.954	100.9995	1260
4/25/2016	3:49 PM	101.0295	101.0295	101.0295	101.0295	260
4/25/2016	3:50 PM	101.02	101.04	100.97	101.04	2201
4/25/2016	3:51 PM	100.8701	101.05	100.87	101.04	12911
4/25/2016	3:52 PM	100.87	100.9	100.82	100.9	5362
4/25/2016	3:53 PM	100.9099	100.9099	100.88	100.89	2700
4/25/2016	3:54 PM	100.84	100.89	100.84	100.89	700
4/25/2016	3:55 PM	100.876	100.89	100.83	100.83	5500
4/25/2016	3:56 PM	100.93	100.95	100.86	100.89	7970
4/25/2016	3:57 PM	100.97	100.97	100.88	100.89	6442
4/25/2016	3:58 PM	101.09	101.1101	100.94	100.97	31685
4/25/2016	3:59 PM	101.14	101.14	101.04	101.09	40023
4/25/2016	4:00 PM	101.36	101.41	101.12	101.12	33895
4/26/2016	9:31 AM	101.775	101.95	101.72	101.95	5472
4/26/2016	9:32 AM	101.61	101.7699	101.4435	101.7699	4116
4/26/2016	9:33 AM	101.67	101.87	101.669	101.669	12370
4/26/2016	9:34 AM	101.7806	101.8175	101.6396	101.66	17657
4/26/2016	9:35 AM	101.3901	101.73	101.3901	101.72	17093
4/26/2016	9:36 AM	101.5	101.58	101.4	101.44	13578
4/26/2016	9:37 AM	101.7405	101.75	101.46	101.52	12733
4/26/2016	9:38 AM	101.9715	101.9715	101.7499	101.7499	18109
4/26/2016	9:39 AM	101.84	101.9378	101.78	101.9378	9870
4/26/2016	9:40 AM	101.62	101.7284	101.59	101.7284	11692
4/26/2016	9:41 AM	101.6	101.73	101.589	101.62	5995
4/26/2016	9:42 AM	101.55	101.6727	101.53	101.6727	3950
4/26/2016	9:43 AM	101.4	101.58	101.37	101.5	13831
4/26/2016	9:44 AM	101.62	101.65	101.46	101.46	10000
4/26/2016	9:45 AM	101.76	101.77	101.646	101.66	3070
4/26/2016	9:46 AM	102.1	102.14	101.76	101.76	24581
4/26/2016	9:47 AM	102.05	102.18	101.9906	102.18	17335
4/26/2016	9:48 AM	102.07	102.0899	101.945	102.0899	7143
4/26/2016	9:49 AM	102.1044	102.15	102.064	102.064	10800
4/26/2016	9:50 AM	102.315	102.3599	102.07	102.094	24427
4/26/2016	9:51 AM	102.1147	102.4	102.075	102.38	17715
4/26/2016	9:52 AM	102.0999	102.14	102.05	102.14	7250
4/26/2016	9:53 AM	102.3929	102.44	102.11	102.11	17800
4/26/2016	9:54 AM	102.38	102.46	102.37	102.4005	25640
4/26/2016	9:55 AM	102.496	102.5	102.35	102.43	11343
4/26/2016	9:56 AM	102.5	102.5	102.4	102.5	5275
4/26/2016	9:57 AM	102.5	102.5299	102.42	102.5	4300
4/26/2016	9:58 AM	102.5	102.5	102.4	102.43	11400
4/26/2016	9:59 AM	102.41	102.57	102.41	102.5003	21637
4/26/2016	10:00 AM	102.3334	102.44	102.3334	102.42	1071
4/26/2016	10:01 AM	102.39	102.5	102.39	102.43	6266
4/26/2016	10:02 AM	102.25	102.34	102.25	102.34	10450
4/26/2016	10:03 AM	102.19	102.3299	102.19	102.2795	4242
4/26/2016	10:04 AM	102.17	102.29	102.14	102.2548	5950
4/26/2016	10:05 AM	102.0529	102.16	102.01	102.16	2830
4/26/2016	10:06 AM	102.21	102.307	102.1	102.1	5144
4/26/2016	10:07 AM	102.0699	102.19	102	102.19	4975
4/26/2016	10:08 AM	101.59	102.02	101.59	102.02	14008
4/26/2016	10:09 AM	101.542	101.67	101.5	101.61	11840
4/26/2016	10:10 AM	101.55	101.662	101.5	101.662	7651
4/26/2016	10:11 AM	101.69	101.6999	101.58	101.6	15950
4/26/2016	10:12 AM	101.64	101.73	101.64	101.6601	9756
4/26/2016	10:13 AM	101.64	101.74	101.64	101.67	2016
4/26/2016	10:14 AM	101.3606	101.6	101.28	101.6	21269
4/26/2016	10:15 AM	101.5	101.5	101.36	101.42	3498
4/26/2016	10:16 AM	101.61	101.63	101.4868	101.4999	4800
4/26/2016	10:17 AM	101.67	101.6899	101.574	101.5744	3500
4/26/2016	10:18 AM	101.67	101.6785	101.64	101.6785	2700
4/26/2016	10:19 AM	101.6999	101.73	101.65	101.6794	4645
4/26/2016	10:20 AM	101.61	101.61	101.61	101.61	200
4/26/2016	10:21 AM	101.58	101.62	101.5	101.5299	1868
4/26/2016	10:22 AM	101.57	101.62	101.57	101.62	200
4/26/2016	10:23 AM	101.16	101.5499	101.16	101.5499	10636
4/26/2016	10:24 AM	101.214	101.2799	101.1063	101.112	5652
4/26/2016	10:25 AM	101.2208	101.27	101.18	101.264	9381
4/26/2016	10:26 AM	101.13	101.294	101.12	101.224	5068
4/26/2016	10:27 AM	100.78	101.12	100.712	101.12	16164
4/26/2016	10:28 AM	100.7899	100.83	100.61	100.74	21372
4/26/2016	10:29 AM	100.714	100.88	100.7	100.78	6396
4/26/2016	10:30 AM	100.5	100.69	100.5	100.61	11770
4/26/2016	10:31 AM	100.51	100.69	100.4801	100.5	8901
4/26/2016	10:32 AM	100.6389	100.648	100.46	100.5	12750
4/26/2016	10:33 AM	100.7499	100.7639	100.58	100.6099	18350
4/26/2016	10:34 AM	100.73	100.77	100.7	100.7439	3401
4/26/2016	10:35 AM	100.8899	100.94	100.778	100.778	14380
4/26/2016	10:36 AM	100.8595	100.93	100.808	100.88	7350
4/26/2016	10:37 AM	100.7498	100.77	100.7498	100.77	1300
4/26/2016	10:38 AM	100.7861	100.8764	100.77	100.8764	4800
4/26/2016	10:39 AM	100.77	100.78	100.74	100.74	2400
4/26/2016	10:40 AM	100.4756	100.74	100.43	100.74	17074
4/26/2016	10:41 AM	100.61	100.64	100.4	100.432	5322
4/26/2016	10:42 AM	100.76	100.76	100.61	100.66	1750
4/26/2016	10:43 AM	100.88	100.9	100.85	100.85	1004
4/26/2016	10:44 AM	100.79	100.92	100.79	100.92	9000
4/26/2016	10:45 AM	100.7	100.8	100.7	100.8	1000
4/26/2016	10:46 AM	100.6415	100.7399	100.6	100.7399	1660
4/26/2016	10:47 AM	100.629	100.7	100.5936	100.6699	2250
4/26/2016	10:48 AM	100.41	100.632	100.4	100.632	3293
4/26/2016	10:49 AM	100.4699	100.4699	100.3	100.4	10273
4/26/2016	10:50 AM	100.14	100.334	100.11	100.33	11534
4/26/2016	10:51 AM	100.0281	100.17	99.912	100.14	16143
4/26/2016	10:52 AM	100.188	100.188	100.0548	100.0548	6000
4/26/2016	10:53 AM	100	100.115	100	100.1	3506
4/26/2016	10:54 AM	100.09	100.09	99.9989	100.0499	4246
4/26/2016	10:55 AM	99.84	100.065	99.8	100.065	7007
4/26/2016	10:56 AM	100.14	100.14	99.8204	99.8204	6400
4/26/2016	10:57 AM	100.084	100.15	100.02	100.15	1900
4/26/2016	10:58 AM	100.173	100.26	100.173	100.19	2800
4/26/2016	10:59 AM	100.0207	100.16	100.02	100.15	7299
4/26/2016	11:00 AM	100.002	100.01	99.95	100.01	4600
4/26/2016	11:01 AM	100.12	100.12	100	100	7315
4/26/2016	11:02 AM	99.945	100.16	99.88	100.121	6131
4/26/2016	11:03 AM	100.014	100.014	99.91	99.9404	3100
4/26/2016	11:04 AM	100.06	100.11	100.024	100.06	6054
4/26/2016	11:05 AM	99.949	100.084	99.89	100.084	4180
4/26/2016	11:06 AM	99.964	99.964	99.84	99.924	4451
4/26/2016	11:07 AM	100.228	100.25	99.968	99.968	8000
4/26/2016	11:08 AM	100.172	100.248	100.14	100.24	7906
4/26/2016	11:09 AM	100.2529	100.2529	100.1801	100.22	3899
4/26/2016	11:10 AM	100.23	100.28	100.21	100.26	2871
4/26/2016	11:11 AM	100.24	100.24	100.19	100.23	600
4/26/2016	11:12 AM	100.26	100.3	100.2101	100.29	4365
4/26/2016	11:13 AM	100.3	100.37	100.28	100.37	6500
4/26/2016	11:14 AM	100.3276	100.38	100.29	100.29	4608
4/26/2016	11:15 AM	100.25	100.3	100.25	100.3	1480
4/26/2016	11:16 AM	100.3	100.3	100.1701	100.19	2100
4/26/2016	11:17 AM	100.2	100.2299	100.2	100.21	1500
4/26/2016	11:18 AM	100.066	100.09	100.032	100.09	1400
4/26/2016	11:19 AM	100.11	100.11	100.05	100.07	400
4/26/2016	11:20 AM	100.01	100.05	100.01	100.02	900
4/26/2016	11:21 AM	100.26	100.26	100.15	100.15	3500
4/26/2016	11:22 AM	100.13	100.28	100.13	100.235	10535
4/26/2016	11:23 AM	100.1146	100.1205	100.1146	100.1205	3600
4/26/2016	11:24 AM	100.13	100.13	100.11	100.11	1200
4/26/2016	11:25 AM	100.23	100.31	100.17	100.17	7200
4/26/2016	11:26 AM	100.2295	100.248	100.12	100.15	1800
4/26/2016	11:27 AM	100.33	100.38	100.266	100.266	8650
4/26/2016	11:28 AM	100.34	100.36	100.34	100.3493	11900
4/26/2016	11:29 AM	100.286	100.35	100.286	100.35	900
4/26/2016	11:30 AM	100.23	100.2349	100.23	100.2349	598
4/26/2016	11:31 AM	100.3	100.34	100.3	100.34	500
4/26/2016	11:32 AM	100.2305	100.318	100.2305	100.318	3182
4/26/2016	11:33 AM	100.244	100.2667	100.23	100.25	4611
4/26/2016	11:34 AM	100.1813	100.2289	100.12	100.2289	3200
4/26/2016	11:35 AM	100.16	100.16	100.07	100.1	5800
4/26/2016	11:36 AM	100.16	100.16	100.16	100.16	100
4/26/2016	11:37 AM	100.23	100.23	100.2	100.2	1440
4/26/2016	11:38 AM	100.18	100.186	100.18	100.186	800
4/26/2016	11:39 AM	100.1044	100.17	100.1044	100.15	1300
4/26/2016	11:40 AM	100.14	100.14	100.09	100.11	897
4/26/2016	11:41 AM	100.379	100.379	100.17	100.17	9200
4/26/2016	11:42 AM	100.28	100.35	100.28	100.35	200
4/26/2016	11:44 AM	100.25	100.25	100.25	100.25	300
4/26/2016	11:45 AM	100.31	100.31	100.31	100.31	117
4/26/2016	11:46 AM	100.07	100.26	100.07	100.26	3198
4/26/2016	11:47 AM	100.13	100.13	100.061	100.061	2471
4/26/2016	11:49 AM	100.18	100.18	100.1083	100.1199	1650
4/26/2016	11:50 AM	100.4501	100.5	100.27	100.27	17950
4/26/2016	11:51 AM	100.57	100.639	100.48	100.484	14721
4/26/2016	11:52 AM	100.51	100.55	100.48	100.55	4260
4/26/2016	11:53 AM	100.4999	100.4999	100.4999	100.4999	3000
4/26/2016	11:54 AM	100.515	100.52	100.5	100.5	2900
4/26/2016	11:55 AM	100.58	100.58	100.4932	100.5499	6795
4/26/2016	11:56 AM	100.4906	100.6499	100.4906	100.643	14010
4/26/2016	11:57 AM	100.53	100.5925	100.47	100.47	2070
4/26/2016	11:58 AM	100.49	100.5	100.47	100.5	1500
4/26/2016	11:59 AM	100.49	100.528	100.47	100.528	1700
4/26/2016	12:00 PM	100.45	100.45	100.45	100.45	300
4/26/2016	12:01 PM	100.48	100.57	100.47	100.47	3700
4/26/2016	12:02 PM	100.58	100.59	100.5556	100.59	1750
4/26/2016	12:03 PM	100.57	100.57	100.57	100.57	400
4/26/2016	12:04 PM	100.714	100.75	100.61	100.61	5496
4/26/2016	12:05 PM	100.68	100.68	100.67	100.67	200
4/26/2016	12:06 PM	100.75	100.75	100.65	100.6801	2700
4/26/2016	12:07 PM	100.75	100.7549	100.71	100.7549	5850
4/26/2016	12:08 PM	100.7	100.71	100.7	100.71	1000
4/26/2016	12:09 PM	100.66	100.66	100.64	100.65	600
4/26/2016	12:10 PM	100.6901	100.75	100.69	100.69	2690
4/26/2016	12:11 PM	100.76	100.76	100.73	100.73	10013
4/26/2016	12:12 PM	100.701	100.701	100.7	100.7	700
4/26/2016	12:14 PM	100.72	100.72	100.64	100.64	400
4/26/2016	12:15 PM	100.67	100.72	100.67	100.7037	2910
4/26/2016	12:16 PM	100.67	100.67	100.67	100.67	395
4/26/2016	12:17 PM	100.66	100.6699	100.62	100.65	2050
4/26/2016	12:18 PM	100.7286	100.7286	100.71	100.72	1400
4/26/2016	12:19 PM	100.71	100.7453	100.71	100.7453	700
4/26/2016	12:20 PM	100.7553	100.7553	100.71	100.71	2000
4/26/2016	12:21 PM	100.7201	100.7517	100.7201	100.7517	900
4/26/2016	12:22 PM	100.74	100.8614	100.74	100.78	2075
4/26/2016	12:23 PM	100.703	100.76	100.703	100.76	1762
4/26/2016	12:24 PM	100.64	100.69	100.6301	100.69	2868
4/26/2016	12:25 PM	100.6487	100.7	100.6487	100.7	1715
4/26/2016	12:26 PM	100.62	100.6799	100.62	100.6799	2216
4/26/2016	12:27 PM	100.6547	100.6547	100.59	100.6	1246
4/26/2016	12:28 PM	100.69	100.69	100.68	100.68	1200
4/26/2016	12:30 PM	100.65	100.66	100.65	100.66	490
4/26/2016	12:31 PM	100.66	100.72	100.66	100.6675	1400
4/26/2016	12:32 PM	100.65	100.65	100.63	100.64	700
4/26/2016	12:33 PM	100.62	100.64	100.6174	100.63	2500
4/26/2016	12:34 PM	100.65	100.7	100.644	100.65	17775
4/26/2016	12:35 PM	100.52	100.61	100.49	100.61	5300
4/26/2016	12:36 PM	100.54	100.56	100.52	100.53	900
4/26/2016	12:37 PM	100.57	100.57	100.57	100.57	100
4/26/2016	12:38 PM	100.3811	100.52	100.38	100.52	5100
4/26/2016	12:39 PM	100.45	100.45	100.39	100.39	5500
4/26/2016	12:40 PM	100.35	100.35	100.31	100.33	7000
4/26/2016	12:41 PM	100.36	100.37	100.35	100.36	1095
4/26/2016	12:42 PM	100.32	100.32	100.32	100.32	700
4/26/2016	12:44 PM	100.39	100.39	100.39	100.39	300
4/26/2016	12:45 PM	100.3501	100.41	100.3501	100.3971	1300
4/26/2016	12:46 PM	100.35	100.374	100.35	100.36	400
4/26/2016	12:47 PM	100.23	100.28	100.23	100.28	1050
4/26/2016	12:48 PM	100.2	100.25	100.2	100.25	1057
4/26/2016	12:49 PM	100.2399	100.2399	100.2399	100.2399	700
4/26/2016	12:50 PM	100.1501	100.18	100.1501	100.18	500
4/26/2016	12:51 PM	100.3168	100.3168	100.19	100.19	2100
4/26/2016	12:52 PM	100.277	100.277	100.277	100.277	800
4/26/2016	12:54 PM	100.23	100.277	100.23	100.277	200
4/26/2016	12:55 PM	100.2255	100.2499	100.2255	100.2499	1500
4/26/2016	12:56 PM	100.16	100.2	100.16	100.2	4501
4/26/2016	12:57 PM	100	100.17	100	100.15	15743
4/26/2016	12:58 PM	99.99	100.0178	99.96	100.0178	15421
4/26/2016	12:59 PM	100	100.018	99.98	99.99	15226
4/26/2016	1:00 PM	99.94	100.0249	99.94	100.0249	12900
4/26/2016	1:01 PM	100.039	100.06	99.9844	99.9844	1150
4/26/2016	1:02 PM	100	100	99.9995	99.9995	1100
4/26/2016	1:03 PM	99.9501	100.005	99.95	100.005	3222
4/26/2016	1:04 PM	99.92	100.02	99.9	100.02	2603
4/26/2016	1:05 PM	99.91	99.91	99.84	99.89	6320
4/26/2016	1:06 PM	99.85	99.85	99.8	99.82	3419
4/26/2016	1:07 PM	99.75	99.846	99.75	99.846	1757
4/26/2016	1:08 PM	99.7208	99.786	99.72	99.7516	4550
4/26/2016	1:09 PM	99.74	99.74	99.71	99.71	1400
4/26/2016	1:10 PM	99.71	99.734	99.71	99.71	850
4/26/2016	1:11 PM	99.77	99.8	99.74	99.8	2620
4/26/2016	1:12 PM	99.75	99.799	99.75	99.7799	2030
4/26/2016	1:13 PM	99.81	99.81	99.7856	99.7856	1360
4/26/2016	1:14 PM	99.8514	99.8599	99.807	99.807	2800
4/26/2016	1:15 PM	99.7799	99.85	99.768	99.85	6100
4/26/2016	1:16 PM	99.77	99.78	99.76	99.78	9440
4/26/2016	1:17 PM	99.79	99.79	99.7601	99.77	10300
4/26/2016	1:18 PM	100.07	100.07	99.82	99.85	16292
4/26/2016	1:19 PM	100.0633	100.12	100.0543	100.12	2700
4/26/2016	1:20 PM	100.119	100.12	100.0937	100.0937	2020
4/26/2016	1:21 PM	100.14	100.156	100.1289	100.13	4300
4/26/2016	1:22 PM	100.1501	100.1643	100.1001	100.13	2700
4/26/2016	1:23 PM	100.1599	100.1599	100.1599	100.1599	1000
4/26/2016	1:24 PM	100.14	100.15	100.11	100.15	5600
4/26/2016	1:25 PM	100.207	100.2189	100.14	100.14	11950
4/26/2016	1:26 PM	100.12	100.12	100.12	100.12	400
4/26/2016	1:27 PM	100.1	100.15	100.1	100.15	6231
4/26/2016	1:28 PM	100.05	100.12	100.05	100.12	500
4/26/2016	1:30 PM	100.06	100.09	100.06	100.09	200
4/26/2016	1:31 PM	100.21	100.21	100.1301	100.17	1192
4/26/2016	1:32 PM	100.208	100.23	100.175	100.175	3000
4/26/2016	1:33 PM	100.2464	100.2464	100.2	100.2	2405
4/26/2016	1:34 PM	100.343	100.343	100.25	100.28	3309
4/26/2016	1:35 PM	100.19	100.34	100.17	100.339	2500
4/26/2016	1:37 PM	100.17	100.1901	100.1601	100.1601	1608
4/26/2016	1:38 PM	100.0899	100.13	100.08	100.13	1732
4/26/2016	1:39 PM	100.023	100.0899	100.02	100.0899	12500
4/26/2016	1:40 PM	100.0201	100.06	100.0201	100.06	1280
4/26/2016	1:41 PM	99.92	100.042	99.92	100.042	19756
4/26/2016	1:42 PM	99.6799	99.94	99.66	99.94	14992
4/26/2016	1:43 PM	99.696	99.72	99.696	99.72	800
4/26/2016	1:44 PM	99.7013	99.71	99.6501	99.68	7100
4/26/2016	1:45 PM	99.74	99.8	99.71	99.71	2531
4/26/2016	1:46 PM	99.83	99.83	99.7468	99.7468	842
4/26/2016	1:47 PM	99.8334	99.9	99.8	99.8	12800
4/26/2016	1:48 PM	99.92	99.92	99.85	99.85	1600
4/26/2016	1:49 PM	99.93	99.94	99.9	99.94	1200
4/26/2016	1:50 PM	99.91	99.91	99.91	99.91	100
4/26/2016	1:51 PM	99.801	99.86	99.801	99.86	490
4/26/2016	1:52 PM	99.86	99.86	99.802	99.803	2125
4/26/2016	1:53 PM	99.77	99.8	99.77	99.8	1246
4/26/2016	1:54 PM	99.68	99.7899	99.68	99.7899	6445
4/26/2016	1:55 PM	99.7456	99.76	99.7095	99.75	2190
4/26/2016	1:56 PM	99.85	99.87	99.73	99.7301	11250
4/26/2016	1:57 PM	99.858	99.88	99.85	99.85	15500
4/26/2016	1:58 PM	99.885	99.89	99.86	99.86	1500
4/26/2016	1:59 PM	99.91	100	99.9	99.9	3550
4/26/2016	2:00 PM	99.91	99.931	99.9	99.931	700
4/26/2016	2:01 PM	99.91	99.98	99.9	99.98	5400
4/26/2016	2:02 PM	99.944	100.019	99.9411	100.007	4150
4/26/2016	2:03 PM	99.95	99.95	99.95	99.95	300
4/26/2016	2:04 PM	99.96	99.97	99.94	99.94	1600
4/26/2016	2:05 PM	99.93	99.97	99.92	99.96	2700
4/26/2016	2:06 PM	99.8739	99.9	99.8692	99.9	2400
4/26/2016	2:07 PM	99.75	99.8	99.7101	99.8	1200
4/26/2016	2:08 PM	99.5399	99.6811	99.5	99.6701	25355
4/26/2016	2:09 PM	99.53	99.6299	99.5	99.5	10884
4/26/2016	2:10 PM	99.48	99.576	99.48	99.5308	4317
4/26/2016	2:11 PM	99.485	99.5199	99.45	99.46	4075
4/26/2016	2:12 PM	99.5956	99.67	99.52	99.52	6950
4/26/2016	2:13 PM	99.69	99.7	99.6	99.6072	6800
4/26/2016	2:14 PM	99.68	99.73	99.68	99.7	1000
4/26/2016	2:15 PM	99.84	99.84	99.6776	99.6776	4945
4/26/2016	2:16 PM	99.95	99.9687	99.83	99.85	11451
4/26/2016	2:17 PM	99.92	99.95	99.88	99.95	6700
4/26/2016	2:19 PM	99.952	100.05	99.89	99.89	7815
4/26/2016	2:20 PM	99.9533	100.03	99.9533	100.03	1500
4/26/2016	2:21 PM	99.978	99.978	99.978	99.978	100
4/26/2016	2:22 PM	99.91	99.97	99.91	99.95	2098
4/26/2016	2:23 PM	99.7699	99.8508	99.7699	99.8508	2200
4/26/2016	2:25 PM	99.9	99.9	99.9	99.9	600
4/26/2016	2:26 PM	99.7785	99.7785	99.7785	99.7785	200
4/26/2016	2:27 PM	99.9	99.94	99.8333	99.87	1300
4/26/2016	2:28 PM	99.76	99.76	99.76	99.76	100
4/26/2016	2:29 PM	99.602	99.73	99.602	99.73	7084
4/26/2016	2:30 PM	99.36	99.55	99.36	99.55	7984
4/26/2016	2:31 PM	99.4999	99.51	99.34	99.386	5774
4/26/2016	2:32 PM	99.55	99.57	99.5499	99.55	800
4/26/2016	2:33 PM	99.5481	99.59	99.545	99.59	1400
4/26/2016	2:34 PM	99.612	99.612	99.59	99.59	1300
4/26/2016	2:35 PM	99.66	99.68	99.63	99.63	3482
4/26/2016	2:36 PM	99.68	99.69	99.67	99.67	700
4/26/2016	2:37 PM	99.77	99.77	99.71	99.73	2200
4/26/2016	2:38 PM	99.68	99.7	99.6601	99.6601	2050
4/26/2016	2:39 PM	99.72	99.72	99.62	99.67	2600
4/26/2016	2:40 PM	99.7875	99.81	99.72	99.72	5800
4/26/2016	2:41 PM	99.7566	99.76	99.7566	99.76	5000
4/26/2016	2:42 PM	99.79	99.79	99.76	99.76	500
4/26/2016	2:43 PM	99.7755	99.8	99.7755	99.8	300
4/26/2016	2:44 PM	99.79	99.84	99.77	99.77	1311
4/26/2016	2:45 PM	99.74	99.7899	99.7201	99.7899	1200
4/26/2016	2:46 PM	99.7345	99.7345	99.7345	99.7345	500
4/26/2016	2:47 PM	99.88	99.88	99.7201	99.7201	1900
4/26/2016	2:48 PM	99.8455	99.8455	99.8455	99.8455	500
4/26/2016	2:49 PM	99.9	99.98	99.87	99.88	11089
4/26/2016	2:50 PM	99.98	100.06	99.9716	99.99	9530
4/26/2016	2:51 PM	99.772	99.82	99.772	99.82	300
4/26/2016	2:52 PM	99.65	99.72	99.65	99.7	2164
4/26/2016	2:53 PM	99.69	99.69	99.58	99.6547	15499
4/26/2016	2:54 PM	99.71	99.71	99.71	99.71	100
4/26/2016	2:55 PM	99.6045	99.65	99.5663	99.5663	4500
4/26/2016	2:56 PM	99.6	99.6	99.6	99.6	200
4/26/2016	2:57 PM	99.561	99.596	99.561	99.596	4600
4/26/2016	2:58 PM	99.4591	99.52	99.42	99.5124	10909
4/26/2016	2:59 PM	99.52	99.5799	99.52	99.57	6000
4/26/2016	3:00 PM	99.46	99.54	99.46	99.51	700
4/26/2016	3:01 PM	99.57	99.6	99.53	99.53	2400
4/26/2016	3:02 PM	99.73	99.77	99.61	99.62	14143
4/26/2016	3:03 PM	99.7095	99.77	99.696	99.696	1725
4/26/2016	3:04 PM	99.71	99.71	99.71	99.71	100
4/26/2016	3:05 PM	99.75	99.75	99.73	99.75	1810
4/26/2016	3:06 PM	99.6823	99.6823	99.6823	99.6823	250
4/26/2016	3:07 PM	99.7	99.7399	99.7	99.7399	300
4/26/2016	3:08 PM	99.5764	99.67	99.5647	99.67	824
4/26/2016	3:09 PM	99.57	99.62	99.57	99.61	500
4/26/2016	3:10 PM	99.503	99.644	99.4901	99.644	6914
4/26/2016	3:11 PM	99.5	99.52	99.42	99.47	7398
4/26/2016	3:12 PM	99.52	99.52	99.48	99.51	5200
4/26/2016	3:13 PM	99.484	99.5047	99.484	99.5047	550
4/26/2016	3:14 PM	99.4045	99.4875	99.4	99.4875	3536
4/26/2016	3:15 PM	99.3899	99.3899	99.3108	99.37	12059
4/26/2016	3:16 PM	99.3036	99.43	99.3	99.43	4148
4/26/2016	3:17 PM	99.3	99.35	99.25	99.3	3636
4/26/2016	3:18 PM	99.3	99.38	99.3	99.33	2881
4/26/2016	3:19 PM	99.3101	99.3592	99.22	99.25	3400
4/26/2016	3:20 PM	99.2648	99.35	99.25	99.29	4100
4/26/2016	3:21 PM	99.314	99.3299	99.22	99.2676	1400
4/26/2016	3:22 PM	99.45	99.45	99.28	99.33	9700
4/26/2016	3:23 PM	99.3494	99.41	99.3494	99.41	1131
4/26/2016	3:24 PM	99.284	99.358	99.27	99.3184	8303
4/26/2016	3:25 PM	99.1699	99.27	99.02	99.27	18865
4/26/2016	3:26 PM	99.17	99.2496	99.17	99.2155	3712
4/26/2016	3:27 PM	99.2746	99.2746	99.24	99.24	500
4/26/2016	3:28 PM	99.34	99.34	99.22	99.3159	3142
4/26/2016	3:29 PM	99.3209	99.42	99.28	99.3599	6609
4/26/2016	3:30 PM	99.35	99.35	99.26	99.3363	1155
4/26/2016	3:31 PM	99.429	99.4314	99.36	99.37	5702
4/26/2016	3:32 PM	99.52	99.53	99.38	99.41	11176
4/26/2016	3:33 PM	99.6699	99.77	99.51	99.51	24299
4/26/2016	3:34 PM	99.73	99.73	99.6661	99.67	1190
4/26/2016	3:35 PM	99.7	99.81	99.7	99.75	23400
4/26/2016	3:36 PM	99.72	99.7759	99.72	99.7759	1454
4/26/2016	3:37 PM	99.82	99.9	99.749	99.749	3202
4/26/2016	3:38 PM	99.875	99.88	99.79	99.79	1941
4/26/2016	3:39 PM	99.86	99.91	99.86	99.86	3340
4/26/2016	3:40 PM	99.76	99.76	99.7	99.74	3900
4/26/2016	3:41 PM	99.7801	99.8	99.69	99.7001	3950
4/26/2016	3:42 PM	99.83	99.9	99.762	99.7726	7470
4/26/2016	3:43 PM	99.84	99.8654	99.83	99.83	800
4/26/2016	3:44 PM	99.74	99.83	99.74	99.81	6750
4/26/2016	3:45 PM	99.83	99.8501	99.7111	99.7454	5612
4/26/2016	3:46 PM	99.9011	99.9295	99.81	99.81	9075
4/26/2016	3:47 PM	99.84	99.87	99.83	99.87	800
4/26/2016	3:48 PM	99.85	99.8999	99.83	99.8439	21399
4/26/2016	3:49 PM	99.8071	99.87	99.738	99.87	5282
4/26/2016	3:50 PM	99.81	99.84	99.7854	99.7854	2617
4/26/2016	3:51 PM	99.79	99.91	99.79	99.87	1427
4/26/2016	3:52 PM	99.8	99.89	99.76	99.79	8385
4/26/2016	3:53 PM	99.8	99.83	99.72	99.79	11136
4/26/2016	3:54 PM	99.76	99.89	99.76	99.82	4143
4/26/2016	3:55 PM	99.75	99.78	99.71	99.77	7380
4/26/2016	3:56 PM	99.75	99.79	99.7	99.71	5010
4/26/2016	3:57 PM	99.73	99.76	99.65	99.76	8399
4/26/2016	3:58 PM	99.744	99.833	99.74	99.78	11273
4/26/2016	3:59 PM	99.89	99.89	99.76	99.76	12562
4/26/2016	4:00 PM	99.97	100.02	99.854	99.88	52167
4/27/2016	9:31 AM	97.465	97.49	96.77	96.79	55716
4/27/2016	9:32 AM	97.57	97.669	97.486	97.486	45774
4/27/2016	9:33 AM	97.4297	97.5472	97.35	97.529	14476
4/27/2016	9:34 AM	97.6199	97.64	97.42	97.45	26878
4/27/2016	9:35 AM	97.7352	97.88	97.56	97.5725	27749
4/27/2016	9:36 AM	97.8841	98	97.734	97.734	10347
4/27/2016	9:37 AM	97.845	98.12	97.8411	97.94	29668
4/27/2016	9:38 AM	98.01	98.064	97.8101	97.83	17183
4/27/2016	9:39 AM	97.82	98.075	97.8	97.98	10590
4/27/2016	9:40 AM	97.862	97.87	97.76	97.77	11857
4/27/2016	9:41 AM	97.74	97.9	97.74	97.8511	2414
4/27/2016	9:42 AM	97.74	97.94	97.74	97.85	6599
4/27/2016	9:43 AM	97.55	97.74	97.46	97.74	8560
4/27/2016	9:44 AM	97.8289	97.967	97.49	97.51	10876
4/27/2016	9:45 AM	97.56	97.86	97.544	97.86	3350
4/27/2016	9:46 AM	97.69	97.69	97.4622	97.55	6096
4/27/2016	9:47 AM	97.37	97.5825	97.36	97.5825	8362
4/27/2016	9:48 AM	97.31	97.37	97.3	97.32	6456
4/27/2016	9:49 AM	97.19	97.3	97.1786	97.25	13910
4/27/2016	9:50 AM	97.04	97.193	96.94	97.193	16061
4/27/2016	9:51 AM	97.1	97.21	97.0599	97.0599	7485
4/27/2016	9:52 AM	96.96	97.21	96.88	97.16	11523
4/27/2016	9:53 AM	96.7517	96.99	96.73	96.9425	12636
4/27/2016	9:54 AM	96.5599	96.78	96.5	96.78	16973
4/27/2016	9:55 AM	96.5495	96.6	96.48	96.5001	18686
4/27/2016	9:56 AM	96.93	96.99	96.53	96.53	6760
4/27/2016	9:57 AM	96.998	97.04	96.8235	96.92	13886
4/27/2016	9:58 AM	96.75	97.007	96.75	97	5240
4/27/2016	9:59 AM	96.6	96.7	96.57	96.7	7264
4/27/2016	10:00 AM	96.51	96.5948	96.38	96.5948	11381
4/27/2016	10:01 AM	96.476	96.655	96.2501	96.48	27434
4/27/2016	10:02 AM	96.59	96.59	96.46	96.49	5645
4/27/2016	10:03 AM	96.566	96.6	96.4901	96.56	26322
4/27/2016	10:04 AM	96.69	96.7499	96.606	96.606	16250
4/27/2016	10:05 AM	96.571	96.6163	96.4	96.56	10379
4/27/2016	10:06 AM	96.45	96.56	96.42	96.55	9232
4/27/2016	10:07 AM	96.36	96.466	96.27	96.466	17651
4/27/2016	10:08 AM	96.25	96.27	96.06	96.25	32101
4/27/2016	10:09 AM	96.358	96.3688	96.2458	96.2458	13218
4/27/2016	10:10 AM	96.335	96.44	96.2801	96.35	8304
4/27/2016	10:11 AM	96.34	96.43	96.34	96.355	1400
4/27/2016	10:12 AM	96.226	96.328	96.13	96.3218	4501
4/27/2016	10:13 AM	96.1	96.32	96.1	96.19	8426
4/27/2016	10:14 AM	95.92	96.21	95.89	96.101	52169
4/27/2016	10:15 AM	95.975	96.0786	95.975	95.98	12430
4/27/2016	10:16 AM	95.95	96.04	95.95	95.9892	10218
4/27/2016	10:17 AM	96.04	96.04	95.92	95.99	5350
4/27/2016	10:18 AM	96.0058	96.036	95.972	96.025	10808
4/27/2016	10:19 AM	95.81	95.95	95.6999	95.95	38003
4/27/2016	10:20 AM	95.6499	95.7936	95.48	95.79	22019
4/27/2016	10:21 AM	95.74	95.79	95.63	95.65	9325
4/27/2016	10:22 AM	95.69	95.8039	95.69	95.75	4185
4/27/2016	10:23 AM	95.6	95.77	95.6	95.73	3025
4/27/2016	10:24 AM	95.71	95.8031	95.58	95.58	7401
4/27/2016	10:25 AM	95.7	95.75	95.7	95.75	2800
4/27/2016	10:26 AM	95.73	95.74	95.6	95.63	13916
4/27/2016	10:27 AM	95.6399	95.68	95.44	95.68	34523
4/27/2016	10:28 AM	95.52	95.63	95.52	95.61	4846
4/27/2016	10:29 AM	95.6533	95.687	95.563	95.563	6513
4/27/2016	10:30 AM	95.2635	95.6375	95.25	95.6375	44804
4/27/2016	10:31 AM	95.4908	95.53	95.17	95.2411	14402
4/27/2016	10:32 AM	95.726	95.7485	95.5023	95.5023	11325
4/27/2016	10:33 AM	95.83	95.83	95.68	95.7	25138
4/27/2016	10:34 AM	95.8099	95.93	95.8	95.84	29858
4/27/2016	10:35 AM	95.66	95.86	95.66	95.82	18972
4/27/2016	10:36 AM	95.69	95.78	95.68	95.71	4400
4/27/2016	10:37 AM	95.4911	95.68	95.44	95.68	10090
4/27/2016	10:38 AM	95.6696	95.69	95.5549	95.5549	3500
4/27/2016	10:39 AM	95.6126	95.76	95.58	95.746	10776
4/27/2016	10:40 AM	95.4101	95.6	95.39	95.6	18050
4/27/2016	10:41 AM	95.09	95.4526	95.08	95.4526	17532
4/27/2016	10:42 AM	95.26	95.2659	95.06	95.08	16795
4/27/2016	10:43 AM	95.25	95.4248	95.24	95.3067	7140
4/27/2016	10:44 AM	95.2837	95.2837	95.2	95.22	3545
4/27/2016	10:45 AM	95.38	95.3889	95.32	95.3889	5830
4/27/2016	10:46 AM	95.274	95.36	95.274	95.32	2803
4/27/2016	10:47 AM	95.3479	95.35	95.3	95.32	1586
4/27/2016	10:48 AM	95.3	95.3359	95.262	95.28	4370
4/27/2016	10:49 AM	95.37	95.37	95.3	95.3399	3900
4/27/2016	10:50 AM	95.5352	95.56	95.34	95.36	14350
4/27/2016	10:51 AM	95.686	95.71	95.544	95.5589	16298
4/27/2016	10:52 AM	95.6	95.7	95.592	95.7	22683
4/27/2016	10:53 AM	95.6999	95.6999	95.6	95.6187	14200
4/27/2016	10:54 AM	95.64	95.7	95.63	95.64	2584
4/27/2016	10:55 AM	95.72	95.81	95.653	95.653	13730
4/27/2016	10:56 AM	95.56	95.74	95.56	95.74	13000
4/27/2016	10:57 AM	95.642	95.662	95.5	95.5	3400
4/27/2016	10:58 AM	95.83	95.92	95.7359	95.7359	11200
4/27/2016	10:59 AM	95.805	95.929	95.805	95.84	8700
4/27/2016	11:00 AM	95.71	95.83	95.677	95.83	6900
4/27/2016	11:01 AM	95.6899	95.7311	95.67	95.67	2625
4/27/2016	11:02 AM	95.66	95.76	95.65	95.65	2432
4/27/2016	11:03 AM	95.78	95.78	95.61	95.65	14590
4/27/2016	11:04 AM	95.8395	95.86	95.7201	95.79	3160
4/27/2016	11:05 AM	95.88	95.91	95.82	95.84	16900
4/27/2016	11:06 AM	95.82	95.89	95.82	95.885	6733
4/27/2016	11:07 AM	95.6468	95.85	95.6468	95.84	1903
4/27/2016	11:08 AM	95.71	95.79	95.66	95.66	2229
4/27/2016	11:09 AM	95.84	95.87	95.74	95.7875	2545
4/27/2016	11:10 AM	95.8859	95.8859	95.8	95.8275	5712
4/27/2016	11:11 AM	95.85	95.88	95.8379	95.87	8932
4/27/2016	11:12 AM	95.71	95.88	95.71	95.85	3238
4/27/2016	11:13 AM	95.631	95.715	95.6	95.7	4951
4/27/2016	11:14 AM	95.7289	95.73	95.67	95.7	2100
4/27/2016	11:15 AM	95.83	95.86	95.71	95.714	5501
4/27/2016	11:16 AM	95.777	95.8697	95.77	95.8697	3008
4/27/2016	11:17 AM	95.97	95.97	95.834	95.834	5025
4/27/2016	11:18 AM	96.04	96.09	95.97	95.983	16011
4/27/2016	11:19 AM	96.04	96.0613	96.004	96.0613	9100
4/27/2016	11:20 AM	96.25	96.25	96.05	96.05	9815
4/27/2016	11:21 AM	96.21	96.2244	96.18	96.21	4400
4/27/2016	11:22 AM	96.248	96.248	96.133	96.2141	5691
4/27/2016	11:23 AM	96.25	96.306	96.2	96.24	5676
4/27/2016	11:24 AM	96.198	96.26	96.18	96.2225	3002
4/27/2016	11:25 AM	96.36	96.36	96.2489	96.25	8132
4/27/2016	11:26 AM	96.32	96.38	96.3	96.32	10590
4/27/2016	11:27 AM	96.4052	96.4351	96.3	96.3	6490
4/27/2016	11:28 AM	96.34	96.45	96.324	96.44	4836
4/27/2016	11:29 AM	96.4001	96.44	96.4001	96.4299	2200
4/27/2016	11:30 AM	96.56	96.58	96.42	96.42	9308
4/27/2016	11:31 AM	96.55	96.65	96.55	96.61	6399
4/27/2016	11:32 AM	96.703	96.7499	96.57	96.6	5473
4/27/2016	11:33 AM	96.6525	96.75	96.6	96.75	15730
4/27/2016	11:34 AM	96.7499	96.7499	96.66	96.6998	3081
4/27/2016	11:35 AM	96.7302	96.76	96.7068	96.75	2926
4/27/2016	11:36 AM	96.7	96.816	96.66	96.79	12529
4/27/2016	11:37 AM	96.6501	96.6783	96.6	96.66	10100
4/27/2016	11:38 AM	96.57	96.66	96.57	96.66	13700
4/27/2016	11:39 AM	96.5499	96.5659	96.52	96.5659	2475
4/27/2016	11:40 AM	96.5759	96.5759	96.504	96.504	1682
4/27/2016	11:41 AM	96.59	96.67	96.59	96.625	1861
4/27/2016	11:42 AM	96.62	96.6394	96.62	96.6201	5500
4/27/2016	11:43 AM	96.506	96.556	96.5	96.556	2415
4/27/2016	11:44 AM	96.5101	96.52	96.4994	96.4994	2400
4/27/2016	11:45 AM	96.55	96.557	96.51	96.51	7700
4/27/2016	11:46 AM	96.6989	96.71	96.57	96.57	9900
4/27/2016	11:47 AM	96.52	96.6089	96.52	96.56	1545
4/27/2016	11:48 AM	96.52	96.5899	96.51	96.5899	7050
4/27/2016	11:49 AM	96.65	96.65	96.55	96.6114	2700
4/27/2016	11:50 AM	96.67	96.6706	96.66	96.66	2450
4/27/2016	11:51 AM	96.6902	96.74	96.688	96.688	9600
4/27/2016	11:52 AM	96.78	96.8	96.75	96.75	1390
4/27/2016	11:53 AM	96.82	96.84	96.79	96.84	10539
4/27/2016	11:54 AM	96.88	96.88	96.82	96.8306	4039
4/27/2016	11:55 AM	96.77	96.8963	96.77	96.8601	3700
4/27/2016	11:56 AM	96.8898	96.8898	96.79	96.79	7280
4/27/2016	11:57 AM	96.98	96.98	96.87	96.87	3698
4/27/2016	11:58 AM	96.9001	96.9319	96.9	96.9319	2105
4/27/2016	11:59 AM	96.93	96.9499	96.887	96.9201	12750
4/27/2016	12:00 PM	96.87	96.9659	96.87	96.95	2115
4/27/2016	12:01 PM	96.86	96.883	96.85	96.883	2950
4/27/2016	12:02 PM	96.81	96.87	96.81	96.86	4805
4/27/2016	12:03 PM	96.73	96.8	96.73	96.8	6700
4/27/2016	12:04 PM	96.712	96.78	96.712	96.72	11700
4/27/2016	12:05 PM	96.776	96.776	96.76	96.76	2300
4/27/2016	12:06 PM	96.74	96.776	96.74	96.75	850
4/27/2016	12:07 PM	96.75	96.753	96.71	96.72	3500
4/27/2016	12:08 PM	96.665	96.71	96.665	96.7	1300
4/27/2016	12:09 PM	96.69	96.692	96.68	96.692	1089
4/27/2016	12:10 PM	96.6576	96.671	96.64	96.671	3600
4/27/2016	12:11 PM	96.4801	96.62	96.47	96.62	11382
4/27/2016	12:12 PM	96.4501	96.51	96.45	96.4755	7084
4/27/2016	12:13 PM	96.42	96.46	96.42	96.4301	4440
4/27/2016	12:14 PM	96.4533	96.5	96.43	96.4499	1900
4/27/2016	12:15 PM	96.39	96.44	96.33	96.44	13954
4/27/2016	12:16 PM	96.4618	96.49	96.4	96.4	1750
4/27/2016	12:17 PM	96.49	96.55	96.48	96.48	5963
4/27/2016	12:18 PM	96.3858	96.47	96.3858	96.41	8817
4/27/2016	12:19 PM	96.4	96.41	96.349	96.3899	7607
4/27/2016	12:20 PM	96.43	96.47	96.42	96.45	2050
4/27/2016	12:21 PM	96.5692	96.59	96.43	96.43	12630
4/27/2016	12:22 PM	96.6599	96.6694	96.5799	96.5799	5945
4/27/2016	12:23 PM	96.75	96.82	96.65	96.67	10901
4/27/2016	12:24 PM	96.72	96.81	96.72	96.79	2700
4/27/2016	12:25 PM	96.9089	96.92	96.82	96.82	8968
4/27/2016	12:26 PM	96.87	96.93	96.8294	96.9	10643
4/27/2016	12:27 PM	96.81	96.8401	96.79	96.8401	4575
4/27/2016	12:28 PM	96.88	96.9	96.84	96.87	8923
4/27/2016	12:29 PM	96.86	96.87	96.85	96.85	7300
4/27/2016	12:30 PM	96.85	96.89	96.83	96.83	12166
4/27/2016	12:31 PM	96.85	96.89	96.83	96.86	2713
4/27/2016	12:32 PM	96.87	96.89	96.85	96.87	16300
4/27/2016	12:33 PM	96.82	96.8642	96.82	96.8642	1700
4/27/2016	12:34 PM	96.7175	96.7895	96.69	96.7895	2566
4/27/2016	12:35 PM	96.68	96.68	96.67	96.67	2500
4/27/2016	12:36 PM	96.75	96.75	96.68	96.68	11240
4/27/2016	12:37 PM	96.7	96.75	96.7	96.71	3990
4/27/2016	12:38 PM	96.5999	96.63	96.57	96.63	2726
4/27/2016	12:39 PM	96.6	96.65	96.57	96.61	1115
4/27/2016	12:40 PM	96.73	96.77	96.64	96.64	4300
4/27/2016	12:41 PM	96.75	96.75	96.75	96.75	500
4/27/2016	12:42 PM	96.74	96.74	96.7205	96.7205	1100
4/27/2016	12:44 PM	96.561	96.61	96.56	96.61	1500
4/27/2016	12:45 PM	96.6199	96.6199	96.59	96.59	3112
4/27/2016	12:46 PM	96.6753	96.6753	96.6753	96.6753	156
4/27/2016	12:47 PM	96.55	96.6625	96.55	96.6625	5645
4/27/2016	12:48 PM	96.5534	96.5534	96.5534	96.5534	364
4/27/2016	12:49 PM	96.5847	96.5847	96.54	96.54	3000
4/27/2016	12:50 PM	96.6	96.6	96.5961	96.5961	700
4/27/2016	12:51 PM	96.67	96.67	96.59	96.63	1300
4/27/2016	12:52 PM	96.79	96.79	96.79	96.79	500
4/27/2016	12:53 PM	96.6701	96.76	96.6701	96.746	510
4/27/2016	12:54 PM	96.669	96.669	96.669	96.669	2500
4/27/2016	12:55 PM	96.7	96.74	96.7	96.74	1600
4/27/2016	12:56 PM	96.63	96.6599	96.622	96.6516	3700
4/27/2016	12:57 PM	96.6	96.64	96.6	96.62	1000
4/27/2016	12:58 PM	96.6	96.61	96.58	96.58	1560
4/27/2016	12:59 PM	96.54	96.55	96.529	96.529	663
4/27/2016	1:00 PM	96.52	96.55	96.4643	96.55	3848
4/27/2016	1:01 PM	96.53	96.53	96.5	96.5	500
4/27/2016	1:02 PM	96.5389	96.5699	96.5389	96.5699	374
4/27/2016	1:03 PM	96.5	96.515	96.5	96.51	2700
4/27/2016	1:04 PM	96.4761	96.4761	96.4599	96.4599	2416
4/27/2016	1:05 PM	96.45	96.45	96.45	96.45	100
4/27/2016	1:06 PM	96.4	96.45	96.4	96.42	4239
4/27/2016	1:07 PM	96.3301	96.45	96.31	96.4011	14862
4/27/2016	1:08 PM	96.172	96.33	96.16	96.33	17703
4/27/2016	1:09 PM	96.14	96.23	96.14	96.23	2100
4/27/2016	1:10 PM	96.082	96.15	96.08	96.12	4000
4/27/2016	1:11 PM	96	96.0752	96	96.0752	7951
4/27/2016	1:12 PM	96.03	96.13	96.02	96.03	9313
4/27/2016	1:13 PM	96.04	96.14	95.98	96.12	5840
4/27/2016	1:14 PM	96.0365	96.0365	95.99	95.99	1300
4/27/2016	1:15 PM	96.1156	96.1207	96.0498	96.0498	5013
4/27/2016	1:16 PM	96.24	96.2855	96.09	96.1	2290
4/27/2016	1:17 PM	96.32	96.39	96.2592	96.2592	23358
4/27/2016	1:18 PM	96.37	96.37	96.31	96.32	3800
4/27/2016	1:19 PM	96.38	96.38	96.35	96.35	300
4/27/2016	1:20 PM	96.22	96.3454	96.22	96.31	2900
4/27/2016	1:21 PM	96.09	96.2	96.09	96.2	2017
4/27/2016	1:22 PM	96.095	96.12	96.095	96.1	1607
4/27/2016	1:23 PM	95.9704	96.0708	95.9704	96.07	2650
4/27/2016	1:24 PM	95.8297	95.99	95.8297	95.99	35246
4/27/2016	1:25 PM	95.836	95.9	95.8	95.84	3690
4/27/2016	1:26 PM	95.81	95.96	95.75	95.836	23682
4/27/2016	1:27 PM	95.8465	95.8568	95.8	95.8146	5305
4/27/2016	1:28 PM	95.81	95.812	95.76	95.79	2000
4/27/2016	1:29 PM	95.7799	95.82	95.7799	95.82	2620
4/27/2016	1:30 PM	95.7701	95.83	95.76	95.76	2611
4/27/2016	1:31 PM	95.87	95.88	95.83	95.83	500
4/27/2016	1:32 PM	95.955	95.9888	95.91	95.91	4550
4/27/2016	1:33 PM	96.09	96.09	95.9999	95.9999	14410
4/27/2016	1:34 PM	96.03	96.06	96.03	96.06	1508
4/27/2016	1:35 PM	96.0083	96.02	96.0083	96.02	2600
4/27/2016	1:36 PM	96.16	96.21	96.09	96.09	14940
4/27/2016	1:37 PM	96.15	96.15	96.128	96.13	750
4/27/2016	1:38 PM	96.13	96.13	96.12	96.12	400
4/27/2016	1:39 PM	96	96.11	96	96.11	2307
4/27/2016	1:40 PM	96.07	96.07	96	96.06	1100
4/27/2016	1:41 PM	96.2	96.2	96.08	96.1	3000
4/27/2016	1:42 PM	96.22	96.23	96.2015	96.202	3931
4/27/2016	1:43 PM	96.16	96.23	96.16	96.23	1700
4/27/2016	1:44 PM	96.1983	96.21	96.13	96.16	6400
4/27/2016	1:45 PM	96.16	96.18	96.16	96.18	1250
4/27/2016	1:46 PM	96.33	96.3308	96.23	96.23	4084
4/27/2016	1:47 PM	96.34	96.38	96.32	96.33	1611
4/27/2016	1:48 PM	96.3755	96.39	96.33	96.33	3900
4/27/2016	1:49 PM	96.4	96.4	96.4	96.4	1300
4/27/2016	1:50 PM	96.32	96.38	96.31	96.3378	3180
4/27/2016	1:51 PM	96.3	96.349	96.3	96.349	600
4/27/2016	1:52 PM	96.2	96.32	96.2	96.32	3050
4/27/2016	1:53 PM	96.27	96.3099	96.19	96.19	13733
4/27/2016	1:54 PM	96.16	96.2648	96.16	96.25	6240
4/27/2016	1:55 PM	96.15	96.2	96.14	96.1948	3581
4/27/2016	1:56 PM	96.0599	96.18	96.04	96.15	4180
4/27/2016	1:57 PM	96.14	96.14	96	96.0555	5419
4/27/2016	1:58 PM	96.1	96.15	96.06	96.15	3561
4/27/2016	1:59 PM	96.12	96.17	96.06	96.1	3733
4/27/2016	2:00 PM	95.9736	96.09	95.82	96.08	6460
4/27/2016	2:01 PM	95.455	95.96	95.3	95.96	25867
4/27/2016	2:02 PM	95.4	95.5419	95.305	95.5	12338
4/27/2016	2:03 PM	95.77	95.98	95.4399	95.459	16350
4/27/2016	2:04 PM	95.6	95.88	95.6	95.79	9630
4/27/2016	2:05 PM	95.55	95.7405	95.55	95.73	3980
4/27/2016	2:06 PM	95.94	96.05	95.57	95.58	21103
4/27/2016	2:07 PM	96.48	96.496	95.9	95.93	28810
4/27/2016	2:08 PM	96.33	96.41	96.22	96.37	20937
4/27/2016	2:09 PM	96.4417	96.5	96.26	96.29	20655
4/27/2016	2:10 PM	96.895	96.93	96.43	96.45	28783
4/27/2016	2:11 PM	96.95	97.04	96.7975	96.9219	16287
4/27/2016	2:12 PM	96.81	97.0298	96.79	96.97	24879
4/27/2016	2:13 PM	96.75	96.79	96.544	96.79	17490
4/27/2016	2:14 PM	96.78	96.79	96.69	96.69	4400
4/27/2016	2:15 PM	96.6	96.78	96.55	96.78	6578
4/27/2016	2:16 PM	96.86	96.9	96.62	96.62	18056
4/27/2016	2:17 PM	96.8	96.86	96.78	96.83	4200
4/27/2016	2:18 PM	96.5548	96.7848	96.5	96.7	9548
4/27/2016	2:19 PM	96.65	96.65	96.47	96.56	7900
4/27/2016	2:20 PM	96.8476	96.8999	96.7	96.7	11128
4/27/2016	2:21 PM	96.85	96.88	96.61	96.852	14540
4/27/2016	2:22 PM	96.95	96.99	96.74	96.8	24541
4/27/2016	2:23 PM	96.89	96.93	96.85	96.91	4150
4/27/2016	2:24 PM	96.7403	96.89	96.7403	96.89	4850
4/27/2016	2:25 PM	96.49	96.7	96.37	96.7	10986
4/27/2016	2:26 PM	96.48	96.57	96.39	96.49	6860
4/27/2016	2:27 PM	96.76	96.77	96.47	96.47	6415
4/27/2016	2:28 PM	96.62	96.7125	96.62	96.71	2470
4/27/2016	2:29 PM	96.65	96.75	96.63	96.69	1987
4/27/2016	2:30 PM	96.68	96.6999	96.52	96.6857	11220
4/27/2016	2:31 PM	96.6	96.67	96.55	96.67	1800
4/27/2016	2:32 PM	96.54	96.6197	96.5	96.606	7276
4/27/2016	2:33 PM	96.21	96.56	96.21	96.502	9300
4/27/2016	2:34 PM	96.0743	96.21	96.0743	96.21	26510
4/27/2016	2:35 PM	95.94	96.06	95.92	96.04	25732
4/27/2016	2:36 PM	96.26	96.26	95.98	95.98	16282
4/27/2016	2:37 PM	96.2394	96.31	96.2394	96.31	1403
4/27/2016	2:38 PM	96	96.21	95.9	96.21	15641
4/27/2016	2:39 PM	95.99	96.058	95.9	96.01	11544
4/27/2016	2:40 PM	95.9699	95.97	95.87	95.9656	9634
4/27/2016	2:41 PM	95.9199	96.0499	95.881	95.9746	3842
4/27/2016	2:42 PM	96.13	96.24	95.9799	95.9799	7762
4/27/2016	2:43 PM	96.2	96.2	96.11	96.1443	2233
4/27/2016	2:44 PM	96.19	96.26	96.18	96.21	6706
4/27/2016	2:45 PM	96.04	96.13	96.04	96.13	950
4/27/2016	2:46 PM	96.23	96.26	96	96	7400
4/27/2016	2:47 PM	96.18	96.34	96.09	96.23	6100
4/27/2016	2:48 PM	96	96.14	96	96.09	6064
4/27/2016	2:49 PM	96.02	96.05	95.93	96	11779
4/27/2016	2:50 PM	96.17	96.17	96.02	96.02	2850
4/27/2016	2:51 PM	96.18	96.184	96.03	96.135	4950
4/27/2016	2:52 PM	96.2628	96.38	96.19	96.19	6332
4/27/2016	2:53 PM	96.2204	96.3165	96.2204	96.31	2700
4/27/2016	2:54 PM	96.3348	96.3348	96.2199	96.2499	3553
4/27/2016	2:55 PM	96.5	96.55	96.41	96.42	11387
4/27/2016	2:56 PM	96.53	96.64	96.48	96.5105	7055
4/27/2016	2:57 PM	96.46	96.5599	96.46	96.51	11403
4/27/2016	2:58 PM	96.49	96.52	96.38	96.476	12038
4/27/2016	2:59 PM	96.46	96.4799	96.43	96.47	1650
4/27/2016	3:00 PM	96.5	96.51	96.5	96.51	4200
4/27/2016	3:01 PM	96.46	96.5	96.4	96.42	2862
4/27/2016	3:02 PM	96.75	96.76	96.4681	96.4701	14342
4/27/2016	3:03 PM	96.9	96.9	96.74	96.7648	13850
4/27/2016	3:04 PM	97.0985	97.109	96.88	96.92	14397
4/27/2016	3:05 PM	97.11	97.23	97.06	97.0601	12908
4/27/2016	3:06 PM	97.14	97.1999	97.094	97.094	6110
4/27/2016	3:07 PM	96.99	97.1479	96.95	97.1448	15862
4/27/2016	3:08 PM	97.22	97.22	96.94	96.9799	10859
4/27/2016	3:09 PM	97.378	97.45	97.25	97.25	19650
4/27/2016	3:10 PM	97.2944	97.39	97.19	97.3701	11309
4/27/2016	3:11 PM	97.34	97.38	97.29	97.29	5830
4/27/2016	3:12 PM	97.32	97.41	97.32	97.36	6400
4/27/2016	3:13 PM	97.17	97.2801	97.17	97.2801	6111
4/27/2016	3:14 PM	97.495	97.55	97.2	97.2	18775
4/27/2016	3:15 PM	97.408	97.479	97.32	97.479	8467
4/27/2016	3:16 PM	97.37	97.5	97.37	97.38	14306
4/27/2016	3:17 PM	97.3411	97.411	97.3	97.38	8707
4/27/2016	3:18 PM	97.6	97.6	97.3695	97.3695	8040
4/27/2016	3:19 PM	97.71	97.71	97.5601	97.6	11527
4/27/2016	3:20 PM	97.7872	97.81	97.747	97.747	17046
4/27/2016	3:21 PM	97.92	97.98	97.77	97.79	12797
4/27/2016	3:22 PM	97.97	98.0299	97.88	97.89	15688
4/27/2016	3:23 PM	97.9199	98.03	97.91	97.98	19825
4/27/2016	3:24 PM	97.85	97.95	97.85	97.8801	3945
4/27/2016	3:25 PM	97.97	98.02	97.88	97.887	11621
4/27/2016	3:26 PM	97.93	98.01	97.929	98.01	10813
4/27/2016	3:27 PM	97.8	97.88	97.8	97.85	14097
4/27/2016	3:28 PM	97.77	97.79	97.66	97.77	19268
4/27/2016	3:29 PM	97.66	97.76	97.64	97.76	7780
4/27/2016	3:30 PM	97.77	97.77	97.67	97.67	4743
4/27/2016	3:31 PM	97.8	97.85	97.74	97.77	7642
4/27/2016	3:32 PM	97.703	97.81	97.703	97.81	3230
4/27/2016	3:33 PM	97.92	97.92	97.69	97.69	3038
4/27/2016	3:34 PM	97.931	97.95	97.84	97.86	7300
4/27/2016	3:35 PM	97.9336	97.94	97.89	97.94	2359
4/27/2016	3:36 PM	97.9133	97.94	97.86	97.92	10220
4/27/2016	3:37 PM	97.96	97.9699	97.85	97.9699	9862
4/27/2016	3:38 PM	98	98	97.9636	97.9899	5561
4/27/2016	3:39 PM	98.0405	98.09	97.94	98	5712
4/27/2016	3:40 PM	98.03	98.11	98.03	98.1	7726
4/27/2016	3:41 PM	98.026	98.08	98	98.05	1672
4/27/2016	3:42 PM	97.75	97.89	97.75	97.89	9869
4/27/2016	3:43 PM	97.7401	97.7899	97.74	97.7899	1105
4/27/2016	3:44 PM	97.988	97.988	97.8205	97.862	1685
4/27/2016	3:45 PM	98	98.08	97.98	98	7303
4/27/2016	3:46 PM	98.19	98.19	98	98	13546
4/27/2016	3:47 PM	98.05	98.1889	97.95	98.16	14989
4/27/2016	3:48 PM	97.94	98.1	97.93	98.06	7396
4/27/2016	3:49 PM	97.98	97.989	97.93	97.96	2750
4/27/2016	3:50 PM	97.94	98.05	97.9301	97.99	5752
4/27/2016	3:51 PM	97.66	97.9999	97.66	97.94	30510
4/27/2016	3:52 PM	97.61	97.7299	97.581	97.69	11474
4/27/2016	3:53 PM	97.62	97.6329	97.55	97.6	9806
4/27/2016	3:54 PM	97.5001	97.6	97.5001	97.5976	4155
4/27/2016	3:55 PM	97.489	97.56	97.47	97.54	6892
4/27/2016	3:56 PM	97.4036	97.53	97.4	97.5	19864
4/27/2016	3:57 PM	97.47	97.48	97.33	97.4	10384
4/27/2016	3:58 PM	97.35	97.45	97.29	97.45	12820
4/27/2016	3:59 PM	97.3399	97.39	97.27	97.31	38946
4/27/2016	4:00 PM	97.57	97.57	97.3	97.34	36543
4/28/2016	9:31 AM	97.72	97.89	97.48	97.86	10846
4/28/2016	9:32 AM	97.66	97.7499	97.491	97.71	10080
4/28/2016	9:33 AM	97.7203	97.82	97.5605	97.5605	5825
4/28/2016	9:34 AM	97.5	97.774	97.5	97.7101	8993
4/28/2016	9:35 AM	97.51	97.828	97.5	97.73	7900
4/28/2016	9:36 AM	97.7301	97.75	97.504	97.504	7386
4/28/2016	9:37 AM	97.85	97.85	97.6	97.6	7650
4/28/2016	9:38 AM	98.1686	98.19	97.878	97.878	25197
4/28/2016	9:39 AM	98.358	98.4299	98.14	98.19	74301
4/28/2016	9:40 AM	98.16	98.44	98.16	98.2314	20965
4/28/2016	9:41 AM	98.1394	98.182	97.98	98.18	21935
4/28/2016	9:42 AM	98.23	98.2899	98.0775	98.08	9986
4/28/2016	9:43 AM	98.25	98.3	98.08	98.19	9020
4/28/2016	9:44 AM	98.5	98.5	98.3	98.3	12600
4/28/2016	9:45 AM	98.49	98.53	98.4	98.4601	15380
4/28/2016	9:46 AM	98.39	98.58	98.3801	98.5	17058
4/28/2016	9:47 AM	98.55	98.55	98.37	98.4275	5500
4/28/2016	9:48 AM	98.4	98.41	98.3176	98.41	5200
4/28/2016	9:49 AM	98.57	98.59	98.46	98.52	7899
4/28/2016	9:50 AM	98.6	98.6001	98.5	98.5	5545
4/28/2016	9:51 AM	98.58	98.61	98.49	98.5599	8186
4/28/2016	9:52 AM	98.53	98.54	98.5201	98.5228	5633
4/28/2016	9:53 AM	98.31	98.43	98.25	98.43	6905
4/28/2016	9:54 AM	98.19	98.339	98.071	98.2392	15778
4/28/2016	9:55 AM	98.0948	98.1999	98.0948	98.1496	3715
4/28/2016	9:56 AM	98.29	98.301	98.08	98.08	3600
4/28/2016	9:57 AM	98.3602	98.3602	98.25	98.25	5517
4/28/2016	9:58 AM	98.5	98.5	98.39	98.39	7935
4/28/2016	9:59 AM	98.57	98.588	98.48	98.48	11631
4/28/2016	10:00 AM	98.6037	98.77	98.57	98.6	21349
4/28/2016	10:01 AM	98.82	98.85	98.58	98.6301	16184
4/28/2016	10:02 AM	98.878	98.91	98.78	98.84	20686
4/28/2016	10:03 AM	98.92	98.93	98.81	98.84	3800
4/28/2016	10:04 AM	98.76	98.9676	98.744	98.93	18318
4/28/2016	10:05 AM	98.914	98.93	98.7347	98.7799	3400
4/28/2016	10:06 AM	98.9657	98.9657	98.8551	98.9099	4370
4/28/2016	10:07 AM	99.02	99.0399	98.97	98.99	13715
4/28/2016	10:08 AM	98.6845	98.967	98.68	98.967	7233
4/28/2016	10:09 AM	98.56	98.72	98.55	98.71	9000
4/28/2016	10:10 AM	98.462	98.5867	98.44	98.58	5642
4/28/2016	10:11 AM	98.5414	98.5414	98.4801	98.4889	5550
4/28/2016	10:12 AM	98.21	98.5652	98.21	98.5101	15079
4/28/2016	10:13 AM	98.3976	98.42	98.15	98.2	14686
4/28/2016	10:14 AM	98.5	98.5	98.3267	98.41	10180
4/28/2016	10:15 AM	98.51	98.64	98.51	98.5399	7557
4/28/2016	10:16 AM	98.496	98.52	98.4575	98.46	7320
4/28/2016	10:17 AM	98.4101	98.5	98.28	98.5	13120
4/28/2016	10:18 AM	98.44	98.48	98.422	98.422	2050
4/28/2016	10:19 AM	98.58	98.62	98.45	98.45	5250
4/28/2016	10:20 AM	98.5125	98.63	98.4699	98.6114	17777
4/28/2016	10:21 AM	98.6	98.6	98.45	98.514	7003
4/28/2016	10:22 AM	98.628	98.67	98.5897	98.6	10660
4/28/2016	10:23 AM	98.6	98.71	98.6	98.65	9445
4/28/2016	10:24 AM	98.44	98.55	98.44	98.5	14755
4/28/2016	10:25 AM	98.4701	98.48	98.37	98.4	1514
4/28/2016	10:26 AM	98.7599	98.7599	98.62	98.68	9629
4/28/2016	10:27 AM	98.74	98.74	98.6801	98.6943	2718
4/28/2016	10:28 AM	98.576	98.766	98.576	98.766	5420
4/28/2016	10:29 AM	98.5965	98.68	98.5965	98.64	600
4/28/2016	10:30 AM	98.65	98.65	98.62	98.62	1594
4/28/2016	10:31 AM	98.4797	98.7564	98.4797	98.75	7050
4/28/2016	10:32 AM	98.62	98.62	98.48	98.513	1672
4/28/2016	10:33 AM	98.67	98.8	98.67	98.6792	11135
4/28/2016	10:34 AM	98.6	98.67	98.56	98.67	4701
4/28/2016	10:35 AM	98.69	98.738	98.6	98.67	6600
4/28/2016	10:36 AM	98.75	98.75	98.673	98.7098	1590
4/28/2016	10:37 AM	98.8702	98.88	98.75	98.77	14749
4/28/2016	10:38 AM	98.85	98.9499	98.85	98.918	5708
4/28/2016	10:39 AM	98.82	98.83	98.79	98.8	14302
4/28/2016	10:40 AM	98.72	98.77	98.72	98.7699	6800
4/28/2016	10:41 AM	98.74	98.86	98.74	98.75	8085
4/28/2016	10:42 AM	98.8	98.8	98.73	98.74	7083
4/28/2016	10:43 AM	98.69	98.8118	98.68	98.7491	3200
4/28/2016	10:44 AM	98.69	98.69	98.6299	98.638	13339
4/28/2016	10:45 AM	98.7752	98.7801	98.75	98.75	2501
4/28/2016	10:46 AM	98.856	98.856	98.82	98.83	2720
4/28/2016	10:47 AM	99.05	99.13	98.86	98.86	25710
4/28/2016	10:48 AM	99.27	99.3	99.14	99.17	6820
4/28/2016	10:49 AM	99.33	99.34	99.24	99.303	13974
4/28/2016	10:50 AM	99.3	99.4	99.22	99.35	20777
4/28/2016	10:51 AM	99.25	99.3148	99.22	99.3148	5175
4/28/2016	10:52 AM	99.12	99.17	99.1	99.1	5100
4/28/2016	10:53 AM	99.08	99.17	99.05	99.1	11225
4/28/2016	10:54 AM	99.1	99.11	99.07	99.1	936
4/28/2016	10:55 AM	99.1399	99.16	99.1	99.11	8550
4/28/2016	10:56 AM	99.33	99.33	99.12	99.12	10682
4/28/2016	10:57 AM	99.312	99.42	99.312	99.32	6199
4/28/2016	10:58 AM	99.27	99.346	99.27	99.3201	8580
4/28/2016	10:59 AM	99.32	99.33	99.3	99.3	2201
4/28/2016	11:00 AM	99.39	99.39	99.27	99.35	5332
4/28/2016	11:01 AM	99.3799	99.46	99.3701	99.42	12053
4/28/2016	11:02 AM	99.4199	99.43	99.37	99.398	6150
4/28/2016	11:03 AM	99.3	99.38	99.3	99.37	6040
4/28/2016	11:04 AM	99.37	99.37	99.32	99.33	4296
4/28/2016	11:05 AM	99.49	99.49	99.38	99.4197	9974
4/28/2016	11:06 AM	99.52	99.52	99.3969	99.3969	14346
4/28/2016	11:07 AM	99.5103	99.53	99.491	99.52	3321
4/28/2016	11:08 AM	99.42	99.53	99.41	99.5086	4765
4/28/2016	11:09 AM	99.4689	99.4717	99.37	99.37	5074
4/28/2016	11:10 AM	99.23	99.4899	99.23	99.4899	3080
4/28/2016	11:11 AM	99.19	99.2582	99.17	99.2302	8672
4/28/2016	11:12 AM	99.1936	99.2102	99.18	99.2102	1700
4/28/2016	11:13 AM	99.2399	99.2399	99.2015	99.2015	2310
4/28/2016	11:14 AM	99.28	99.2995	99.2401	99.2401	5245
4/28/2016	11:15 AM	99.2	99.25	99.18	99.2073	8040
4/28/2016	11:16 AM	99.34	99.42	99.3	99.3	13800
4/28/2016	11:17 AM	99.19	99.29	99.19	99.29	1800
4/28/2016	11:18 AM	99.3	99.3	99.17	99.18	17303
4/28/2016	11:19 AM	99.27	99.29	99.27	99.27	586
4/28/2016	11:20 AM	99.25	99.3	99.25	99.3	200
4/28/2016	11:21 AM	99.41	99.41	99.2998	99.2998	1100
4/28/2016	11:22 AM	99.32	99.44	99.32	99.39	3624
4/28/2016	11:23 AM	99.357	99.36	99.28	99.3	2900
4/28/2016	11:24 AM	99.32	99.39	99.3	99.32	1600
4/28/2016	11:25 AM	99.437	99.437	99.375	99.375	3369
4/28/2016	11:26 AM	99.53	99.53	99.46	99.46	10285
4/28/2016	11:27 AM	99.48	99.57	99.48	99.53	11080
4/28/2016	11:28 AM	99.3946	99.52	99.3946	99.52	3100
4/28/2016	11:29 AM	99.4	99.44	99.4	99.44	1300
4/28/2016	11:30 AM	99.4013	99.43	99.384	99.43	2070
4/28/2016	11:31 AM	99.5	99.5	99.4001	99.4102	3104
4/28/2016	11:32 AM	99.5	99.54	99.42	99.53	11738
4/28/2016	11:33 AM	99.5098	99.547	99.5	99.51	13196
4/28/2016	11:34 AM	99.49	99.49	99.4379	99.4693	5201
4/28/2016	11:35 AM	99.52	99.53	99.45	99.508	4500
4/28/2016	11:36 AM	99.57	99.57	99.53	99.53	1400
4/28/2016	11:37 AM	99.491	99.55	99.491	99.54	3225
4/28/2016	11:38 AM	99.48	99.48	99.45	99.45	8790
4/28/2016	11:39 AM	99.566	99.57	99.46	99.51	7515
4/28/2016	11:40 AM	99.52	99.5499	99.5	99.5263	2135
4/28/2016	11:41 AM	99.53	99.54	99.52	99.54	2900
4/28/2016	11:42 AM	99.527	99.56	99.49	99.53	2739
4/28/2016	11:43 AM	99.4905	99.54	99.4905	99.53	3800
4/28/2016	11:44 AM	99.4753	99.507	99.46	99.5	2979
4/28/2016	11:45 AM	99.5	99.51	99.46	99.46	3990
4/28/2016	11:46 AM	99.47	99.51	99.47	99.51	2800
4/28/2016	11:47 AM	99.47	99.5205	99.44	99.5205	2300
4/28/2016	11:48 AM	99.35	99.4699	99.34	99.4699	7588
4/28/2016	11:49 AM	99.272	99.34	99.272	99.34	500
4/28/2016	11:50 AM	99.2616	99.28	99.26	99.26	2550
4/28/2016	11:51 AM	99.26	99.298	99.21	99.2328	3865
4/28/2016	11:52 AM	99.22	99.23	99.192	99.23	6375
4/28/2016	11:53 AM	99.183	99.22	99.17	99.17	300
4/28/2016	11:54 AM	99.19	99.25	99.19	99.1999	1075
4/28/2016	11:55 AM	99.19	99.2001	99.19	99.2001	1324
4/28/2016	11:56 AM	99.1501	99.2	99.15	99.2	2830
4/28/2016	11:57 AM	99.2268	99.2268	99.1603	99.17	1700
4/28/2016	11:58 AM	99.24	99.246	99.2389	99.24	1450
4/28/2016	11:59 AM	99.2501	99.27	99.2501	99.27	600
4/28/2016	12:00 PM	99.201	99.25	99.2	99.25	750
4/28/2016	12:01 PM	99.33	99.33	99.2801	99.31	1200
4/28/2016	12:02 PM	99.3786	99.41	99.37	99.37	6100
4/28/2016	12:03 PM	99.36	99.36	99.36	99.36	200
4/28/2016	12:04 PM	99.33	99.4	99.3	99.32	2269
4/28/2016	12:05 PM	99.3	99.3586	99.27	99.3586	1100
4/28/2016	12:06 PM	99.3598	99.3598	99.3	99.3	600
4/28/2016	12:07 PM	99.3301	99.3612	99.3301	99.3612	440
4/28/2016	12:08 PM	99.229	99.27	99.229	99.26	1035
4/28/2016	12:09 PM	99.16	99.21	99.16	99.208	2205
4/28/2016	12:10 PM	99.25	99.289	99.24	99.24	2253
4/28/2016	12:11 PM	99.28	99.32	99.28	99.2999	1100
4/28/2016	12:12 PM	99.24	99.2793	99.2201	99.2793	5150
4/28/2016	12:13 PM	99.25	99.25	99.22	99.24	530
4/28/2016	12:14 PM	99.19	99.22	99.17	99.22	1800
4/28/2016	12:15 PM	98.9505	99.12	98.9505	99.12	7254
4/28/2016	12:16 PM	98.95	98.97	98.89	98.9	5315
4/28/2016	12:17 PM	98.9	98.98	98.88	98.96	8500
4/28/2016	12:18 PM	98.81	98.9	98.81	98.89	10947
4/28/2016	12:19 PM	98.78	98.86	98.78	98.84	8200
4/28/2016	12:20 PM	98.73	98.77	98.68	98.721	2524
4/28/2016	12:21 PM	98.6701	98.73	98.6701	98.69	5900
4/28/2016	12:22 PM	98.6804	98.75	98.6804	98.75	1854
4/28/2016	12:23 PM	98.6596	98.6699	98.58	98.6379	5920
4/28/2016	12:24 PM	98.6099	98.64	98.5796	98.64	1968
4/28/2016	12:25 PM	98.53	98.66	98.51	98.6001	4230
4/28/2016	12:26 PM	98.55	98.55	98.44	98.5	3300
4/28/2016	12:27 PM	98.55	98.55	98.51	98.52	8300
4/28/2016	12:28 PM	98.5201	98.54	98.52	98.54	896
4/28/2016	12:29 PM	98.6099	98.6099	98.5101	98.522	1520
4/28/2016	12:30 PM	98.5	98.561	98.5	98.561	5918
4/28/2016	12:31 PM	98.36	98.47	98.32	98.47	5716
4/28/2016	12:32 PM	98.39	98.4	98.3399	98.35	8495
4/28/2016	12:33 PM	98.4	98.4325	98.4	98.4325	1000
4/28/2016	12:34 PM	98.5198	98.54	98.4595	98.4595	6098
4/28/2016	12:35 PM	98.5311	98.55	98.5	98.5119	1702
4/28/2016	12:36 PM	98.43	98.57	98.42	98.55	12889
4/28/2016	12:37 PM	98.402	98.41	98.4	98.4	945
4/28/2016	12:38 PM	98.4	98.44	98.4	98.4201	1000
4/28/2016	12:39 PM	98.41	98.46	98.41	98.44	4100
4/28/2016	12:40 PM	98.49	98.5199	98.47	98.49	1840
4/28/2016	12:41 PM	98.54	98.55	98.4986	98.5099	3300
4/28/2016	12:42 PM	98.4399	98.52	98.4286	98.51	6450
4/28/2016	12:43 PM	98.49	98.53	98.4194	98.439	2653
4/28/2016	12:44 PM	98.55	98.55	98.49	98.51	2777
4/28/2016	12:45 PM	98.5	98.5324	98.45	98.531	7541
4/28/2016	12:46 PM	98.5	98.5	98.4919	98.4919	2600
4/28/2016	12:47 PM	98.4594	98.49	98.4594	98.48	3193
4/28/2016	12:48 PM	98.3604	98.44	98.3604	98.43	4649
4/28/2016	12:49 PM	98.28	98.4	98.28	98.39	4882
4/28/2016	12:50 PM	98.32	98.32	98.3	98.31	700
4/28/2016	12:51 PM	98.18	98.26	98.17	98.26	14550
4/28/2016	12:52 PM	98.2045	98.23	98.1295	98.22	16312
4/28/2016	12:53 PM	98.2799	98.2799	98.22	98.23	15035
4/28/2016	12:54 PM	98.31	98.35	98.3	98.3	1080
4/28/2016	12:55 PM	98.39	98.41	98.34	98.34	3950
4/28/2016	12:56 PM	98.5	98.52	98.45	98.45	4700
4/28/2016	12:57 PM	98.5	98.51	98.454	98.51	1700
4/28/2016	12:58 PM	98.5039	98.55	98.5	98.53	2400
4/28/2016	12:59 PM	98.41	98.46	98.41	98.46	1713
4/28/2016	1:00 PM	98.43	98.45	98.43	98.4498	1500
4/28/2016	1:01 PM	98.35	98.43	98.35	98.42	1843
4/28/2016	1:02 PM	98.25	98.34	98.25	98.34	5262
4/28/2016	1:03 PM	98.09	98.24	98.09	98.22	3800
4/28/2016	1:04 PM	97.967	98.12	97.953	98.09	28020
4/28/2016	1:05 PM	97.81	97.95	97.8	97.95	25582
4/28/2016	1:06 PM	97.76	97.77	97.65	97.77	9292
4/28/2016	1:07 PM	97.8	97.8	97.7132	97.76	3600
4/28/2016	1:08 PM	97.88	97.88	97.8	97.8	2000
4/28/2016	1:09 PM	97.86	97.88	97.85	97.85	1100
4/28/2016	1:10 PM	97.8224	97.83	97.8224	97.83	800
4/28/2016	1:11 PM	97.62	97.79	97.56	97.7653	20902
4/28/2016	1:12 PM	97.55	97.5915	97.45	97.5915	10187
4/28/2016	1:13 PM	97.46	97.53	97.454	97.454	5275
4/28/2016	1:14 PM	97.67	97.67	97.503	97.52	3308
4/28/2016	1:15 PM	97.79	97.79	97.68	97.68	4260
4/28/2016	1:16 PM	97.74	97.764	97.73	97.764	9700
4/28/2016	1:17 PM	97.6015	97.72	97.5761	97.72	4340
4/28/2016	1:18 PM	97.6	97.67	97.5804	97.62	1000
4/28/2016	1:19 PM	97.67	97.72	97.5901	97.6	3630
4/28/2016	1:20 PM	97.66	97.68	97.66	97.66	1836
4/28/2016	1:21 PM	97.6302	97.69	97.6	97.69	3295
4/28/2016	1:22 PM	97.6087	97.67	97.5804	97.67	4800
4/28/2016	1:23 PM	97.55	97.58	97.47	97.54	3744
4/28/2016	1:24 PM	97.5601	97.5708	97.4944	97.54	3234
4/28/2016	1:25 PM	97.694	97.694	97.57	97.57	3700
4/28/2016	1:26 PM	97.78	97.78	97.6903	97.6903	2514
4/28/2016	1:27 PM	97.79	97.86	97.75	97.81	26620
4/28/2016	1:28 PM	97.86	97.91	97.83	97.86	7475
4/28/2016	1:29 PM	97.85	97.918	97.85	97.86	5419
4/28/2016	1:30 PM	97.9789	97.98	97.92	97.92	6810
4/28/2016	1:31 PM	97.91	97.97	97.9	97.945	4228
4/28/2016	1:32 PM	97.94	97.94	97.87	97.91	4259
4/28/2016	1:33 PM	98.04	98.04	97.89	97.93	3157
4/28/2016	1:34 PM	97.99	97.99	97.9616	97.9616	2800
4/28/2016	1:35 PM	97.95	98	97.95	97.99	4204
4/28/2016	1:36 PM	97.97	97.97	97.9	97.9533	2754
4/28/2016	1:37 PM	97.9299	97.97	97.9	97.97	2785
4/28/2016	1:38 PM	97.83	97.9	97.83	97.9	2000
4/28/2016	1:39 PM	97.9287	97.9287	97.81	97.8149	7400
4/28/2016	1:40 PM	97.926	97.95	97.9	97.9	2000
4/28/2016	1:41 PM	97.76	97.92	97.75	97.92	9491
4/28/2016	1:42 PM	97.76	97.76	97.72	97.73	3298
4/28/2016	1:43 PM	97.836	97.859	97.779	97.779	2400
4/28/2016	1:44 PM	97.814	97.814	97.814	97.814	5000
4/28/2016	1:45 PM	97.88	97.88	97.84	97.842	4935
4/28/2016	1:46 PM	97.6502	97.8301	97.65	97.8301	3562
4/28/2016	1:47 PM	97.622	97.6385	97.6	97.6385	1888
4/28/2016	1:48 PM	97.86	97.864	97.86	97.864	2300
4/28/2016	1:49 PM	97.84	97.84	97.84	97.84	501
4/28/2016	1:50 PM	97.792	97.85	97.792	97.85	1100
4/28/2016	1:51 PM	97.95	97.95	97.848	97.848	1200
4/28/2016	1:52 PM	98.06	98.07	97.932	97.932	3960
4/28/2016	1:53 PM	97.9689	98.112	97.9689	98.07	1551
4/28/2016	1:54 PM	98.03	98.03	97.984	97.984	3736
4/28/2016	1:55 PM	97.9	98.04	97.9	98.03	3886
4/28/2016	1:56 PM	98.03	98.03	98	98	500
4/28/2016	1:57 PM	97.87	97.89	97.87	97.872	500
4/28/2016	1:58 PM	97.78	97.84	97.7613	97.84	1400
4/28/2016	1:59 PM	97.57	97.75	97.57	97.75	3700
4/28/2016	2:00 PM	97.544	97.6799	97.544	97.6	10300
4/28/2016	2:01 PM	97.5	97.59	97.46	97.54	10235
4/28/2016	2:02 PM	97.54	97.5699	97.303	97.52	37237
4/28/2016	2:03 PM	97.77	97.777	97.5408	97.5408	5300
4/28/2016	2:04 PM	97.71	97.82	97.6854	97.81	3078
4/28/2016	2:05 PM	97.3	97.7	97.15	97.7	9435
4/28/2016	2:06 PM	97.415	97.55	97.364	97.37	2146
4/28/2016	2:07 PM	97.36	97.55	97.36	97.55	10200
4/28/2016	2:08 PM	97.4154	97.4431	97.4154	97.42	1295
4/28/2016	2:09 PM	97.3097	97.4237	97.3097	97.4237	1343
4/28/2016	2:10 PM	97.417	97.42	97.37	97.4099	3731
4/28/2016	2:11 PM	97.397	97.44	97.36	97.4192	4049
4/28/2016	2:12 PM	97.37	97.3992	97.22	97.3992	6854
4/28/2016	2:13 PM	97.5	97.53	97.5	97.52	2400
4/28/2016	2:14 PM	97.41	97.467	97.41	97.46	1229
4/28/2016	2:15 PM	97.46	97.46	97.38	97.44	2540
4/28/2016	2:16 PM	97.48	97.48	97.42	97.42	1100
4/28/2016	2:17 PM	97.46	97.48	97.46	97.48	200
4/28/2016	2:18 PM	97.47	97.47	97.37	97.38	3200
4/28/2016	2:19 PM	97.388	97.44	97.38	97.44	350
4/28/2016	2:20 PM	97.37	97.4601	97.37	97.4601	2100
4/28/2016	2:21 PM	97.2201	97.3652	97.22	97.3652	10100
4/28/2016	2:22 PM	97.19	97.35	97.18	97.22	17582
4/28/2016	2:23 PM	97.09	97.16	97.08	97.16	12011
4/28/2016	2:24 PM	97.11	97.11	96.9698	97.09	13228
4/28/2016	2:25 PM	97.2647	97.2647	97.14	97.14	4220
4/28/2016	2:26 PM	97.24	97.2816	97.22	97.2816	2610
4/28/2016	2:27 PM	97.3599	97.36	97.23	97.23	5300
4/28/2016	2:28 PM	97.4	97.42	97.38	97.38	800
4/28/2016	2:29 PM	97.42	97.42	97.3839	97.42	2792
4/28/2016	2:30 PM	97.4799	97.4799	97.4014	97.4014	2100
4/28/2016	2:31 PM	97.4344	97.45	97.4344	97.45	500
4/28/2016	2:32 PM	97.48	97.52	97.47	97.5	2492
4/28/2016	2:33 PM	97.35	97.413	97.34	97.413	400
4/28/2016	2:34 PM	97.2711	97.2711	97.27	97.27	300
4/28/2016	2:35 PM	97.3299	97.3299	97.246	97.246	1520
4/28/2016	2:36 PM	97.45	97.45	97.32	97.32	850
4/28/2016	2:37 PM	97.4	97.46	97.4	97.46	2717
4/28/2016	2:38 PM	97.11	97.2	97.09	97.2	4600
4/28/2016	2:39 PM	97.05	97.12	97.05	97.1049	2200
4/28/2016	2:40 PM	96.98	97.13	96.93	97.11	7175
4/28/2016	2:41 PM	97.03	97.04	96.93	96.94	4694
4/28/2016	2:42 PM	96.951	97.1101	96.951	97.07	6533
4/28/2016	2:43 PM	97.03	97.03	96.9747	96.98	4672
4/28/2016	2:44 PM	97.05	97.12	97.05	97.08	7700
4/28/2016	2:45 PM	96.886	97.0564	96.88	97.0564	8165
4/28/2016	2:46 PM	96.634	96.88	96.55	96.87	20886
4/28/2016	2:47 PM	96.6299	96.717	96.58	96.62	13800
4/28/2016	2:48 PM	96.46	96.63	96.43	96.63	3707
4/28/2016	2:49 PM	96.472	96.52	96.38	96.4463	14300
4/28/2016	2:50 PM	96.53	96.58	96.45	96.45	2182
4/28/2016	2:51 PM	96.44	96.49	96.44	96.4687	3200
4/28/2016	2:52 PM	96.304	96.44	96.304	96.44	4807
4/28/2016	2:53 PM	96.256	96.36	96.21	96.34	11026
4/28/2016	2:54 PM	96.36	96.3899	96.25	96.27	5050
4/28/2016	2:55 PM	96.2695	96.3455	96.2695	96.32	2100
4/28/2016	2:56 PM	96.154	96.26	96.13	96.25	4318
4/28/2016	2:57 PM	96.18	96.18	96.08	96.16	7700
4/28/2016	2:58 PM	96.37	96.37	96.1998	96.22	18452
4/28/2016	2:59 PM	96.31	96.4	96.3	96.342	12682
4/28/2016	3:00 PM	96.38	96.38	96.3	96.3289	1412
4/28/2016	3:01 PM	96.2714	96.4	96.25	96.39	4048
4/28/2016	3:02 PM	96.2525	96.3056	96.2525	96.29	1600
4/28/2016	3:03 PM	96.23	96.25	96.18	96.24	2500
4/28/2016	3:04 PM	96.27	96.31	96.25	96.26	1005
4/28/2016	3:05 PM	96.246	96.25	96.09	96.25	5907
4/28/2016	3:06 PM	96.14	96.26	96.1	96.25	12742
4/28/2016	3:07 PM	95.9	96.19	95.88	96.19	13871
4/28/2016	3:08 PM	96.0321	96.07	95.99	95.99	7907
4/28/2016	3:09 PM	95.92	96.03	95.91	96.02	2900
4/28/2016	3:10 PM	95.68	95.92	95.68	95.92	24446
4/28/2016	3:11 PM	95.61	95.68	95.55	95.68	22023
4/28/2016	3:12 PM	95.5952	95.62	95.47	95.54	11145
4/28/2016	3:13 PM	95.4599	95.59	95.4	95.5632	13900
4/28/2016	3:14 PM	95.259	95.46	95.17	95.4301	19612
4/28/2016	3:15 PM	95.0075	95.3	94.98	95.2606	47224
4/28/2016	3:16 PM	94.986	95	94.78	94.99	46060
4/28/2016	3:17 PM	94.86	94.9899	94.75	94.9899	41520
4/28/2016	3:18 PM	95.06	95.06	94.86	94.86	21595
4/28/2016	3:19 PM	94.73	95.1113	94.6958	95.1	19553
4/28/2016	3:20 PM	94.7489	94.83	94.63	94.73	10395
4/28/2016	3:21 PM	94.904	95.02	94.7764	94.7764	6540
4/28/2016	3:22 PM	94.85	94.85	94.7701	94.85	6100
4/28/2016	3:23 PM	94.68	94.855	94.57	94.84	9329
4/28/2016	3:24 PM	94.5	94.7847	94.47	94.7	11967
4/28/2016	3:25 PM	94.45	94.56	94.4313	94.53	15024
4/28/2016	3:26 PM	93.9801	94.47	93.82	94.45	40961
4/28/2016	3:27 PM	94.17	94.26	94.01	94.027	23648
4/28/2016	3:28 PM	94.25	94.28	94.0899	94.21	9106
4/28/2016	3:29 PM	93.97	94.27	93.96	94.2399	17918
4/28/2016	3:30 PM	93.7651	94.0378	93.7	94.003	20594
4/28/2016	3:31 PM	94.19	94.286	93.7768	93.7768	23059
4/28/2016	3:32 PM	94.36	94.42	94.13	94.1811	14527
4/28/2016	3:33 PM	94.3399	94.43	94.2251	94.41	5420
4/28/2016	3:34 PM	94.1501	94.3	94.12	94.29	12237
4/28/2016	3:35 PM	94.22	94.2499	94.16	94.161	7420
4/28/2016	3:36 PM	94.3594	94.3594	94.1901	94.1901	6024
4/28/2016	3:37 PM	94.49	94.556	94.3701	94.3701	13890
4/28/2016	3:38 PM	94.27	94.45	94.1326	94.45	13826
4/28/2016	3:39 PM	94.32	94.36	94.16	94.23	6321
4/28/2016	3:40 PM	94.24	94.4102	94.24	94.33	5366
4/28/2016	3:41 PM	94.467	94.467	94.28	94.28	11162
4/28/2016	3:42 PM	94.4164	94.52	94.2786	94.3799	5840
4/28/2016	3:43 PM	94.46	94.52	94.27	94.43	18417
4/28/2016	3:44 PM	94.5999	94.5999	94.37	94.415	8344
4/28/2016	3:45 PM	94.45	94.5999	94.41	94.5999	13603
4/28/2016	3:46 PM	94.51	94.5399	94.39	94.45	13676
4/28/2016	3:47 PM	94.508	94.64	94.48	94.53	5899
4/28/2016	3:48 PM	94.64	94.81	94.5287	94.5287	17630
4/28/2016	3:49 PM	94.3829	94.69	94.3829	94.66	13222
4/28/2016	3:50 PM	94.18	94.38	94.1	94.38	17400
4/28/2016	3:51 PM	94.08	94.26	94.04	94.18	14145
4/28/2016	3:52 PM	94.05	94.114	93.95	94.08	20281
4/28/2016	3:53 PM	93.77	94.08	93.74	94.03	14270
4/28/2016	3:54 PM	93.72	93.89	93.71	93.82	11469
4/28/2016	3:55 PM	93.76	93.77	93.5875	93.73	15794
4/28/2016	3:56 PM	93.7	93.87	93.62	93.7499	22266
4/28/2016	3:57 PM	93.64	93.72	93.6053	93.67	13290
4/28/2016	3:58 PM	93.48	93.66	93.44	93.65	53825
4/28/2016	3:59 PM	93.77	93.78	93.51	93.5312	22050
4/28/2016	4:00 PM	94.11	94.21	93.77	93.77	28861
4/29/2016	9:31 AM	94.1099	94.3044	93.83	93.83	20451
4/29/2016	9:32 AM	93.62	94.09	93.62	94.09	12367
4/29/2016	9:33 AM	93.5789	93.79	93.49	93.645	18435
4/29/2016	9:34 AM	93.68	93.9	93.59	93.5999	31764
4/29/2016	9:35 AM	94.08	94.08	93.66	93.66	18553
4/29/2016	9:36 AM	93.92	94.08	93.91	94.02	23103
4/29/2016	9:37 AM	93.95	94.05	93.865	93.94	14764
4/29/2016	9:38 AM	94.2265	94.2305	93.91	94	19251
4/29/2016	9:39 AM	94.26	94.33	94.19	94.23	16287
4/29/2016	9:40 AM	94.448	94.56	94.2178	94.24	24445
4/29/2016	9:41 AM	94.38	94.54	94.3552	94.45	11610
4/29/2016	9:42 AM	94.24	94.3701	94.21	94.3656	14565
4/29/2016	9:43 AM	93.7999	94.154	93.76	94.1502	15397
4/29/2016	9:44 AM	93.7611	93.9	93.66	93.9	18417
4/29/2016	9:45 AM	93.65	94.06	93.63	93.88	16410
4/29/2016	9:46 AM	93.66	93.67	93.46	93.6	19255
4/29/2016	9:47 AM	93.26	93.58	93.22	93.55	29776
4/29/2016	9:48 AM	93.25	93.36	93.22	93.2599	14104
4/29/2016	9:49 AM	93.07	93.32	93.07	93.27	16797
4/29/2016	9:50 AM	92.92	93.12	92.92	93.1068	38695
4/29/2016	9:51 AM	92.56	92.93	92.389	92.92	52469
4/29/2016	9:52 AM	92.31	92.5499	92.21	92.5499	44149
4/29/2016	9:53 AM	92.57	92.6	92.3356	92.34	25665
4/29/2016	9:54 AM	92.5664	92.64	92.49	92.59	8950
4/29/2016	9:55 AM	92.66	92.7178	92.52	92.52	11819
4/29/2016	9:56 AM	92.72	92.94	92.6195	92.66	9164
4/29/2016	9:57 AM	92.74	92.75	92.69	92.69	4480
4/29/2016	9:58 AM	92.72	92.91	92.69	92.9	4707
4/29/2016	9:59 AM	92.5295	92.69	92.44	92.69	11094
4/29/2016	10:00 AM	92.4001	92.484	92.4001	92.4574	3244
4/29/2016	10:01 AM	92.455	92.46	92.23	92.4	20334
4/29/2016	10:02 AM	92.21	92.3899	92.12	92.32	10303
4/29/2016	10:03 AM	92.514	92.514	92.15	92.19	6460
4/29/2016	10:04 AM	92.719	92.719	92.48	92.48	12262
4/29/2016	10:05 AM	92.57	92.7699	92.57	92.67	11223
4/29/2016	10:06 AM	92.5189	92.61	92.4988	92.5856	9039
4/29/2016	10:07 AM	92.5	92.51	92.3478	92.4289	5400
4/29/2016	10:08 AM	92.54	92.58	92.23	92.5	19473
4/29/2016	10:09 AM	92.6	92.6873	92.59	92.62	30350
4/29/2016	10:10 AM	92.66	92.7099	92.54	92.54	9766
4/29/2016	10:11 AM	92.8999	92.97	92.58	92.6573	22385
4/29/2016	10:12 AM	92.95	93.04	92.85	92.86	27196
4/29/2016	10:13 AM	92.74	92.96	92.7399	92.95	13723
4/29/2016	10:14 AM	92.85	92.914	92.6699	92.82	12201
4/29/2016	10:15 AM	92.66	92.79	92.5	92.79	21962
4/29/2016	10:16 AM	92.27	92.61	92.27	92.61	10973
4/29/2016	10:17 AM	92.53	92.53	92.35	92.35	6244
4/29/2016	10:18 AM	92.43	92.55	92.43	92.5299	3021
4/29/2016	10:19 AM	92.24	92.494	92.13	92.494	7920
4/29/2016	10:20 AM	92.3	92.3678	92.08	92.22	13908
4/29/2016	10:21 AM	92.3	92.402	92.2	92.268	11028
4/29/2016	10:22 AM	92.2878	92.37	92.21	92.3589	4700
4/29/2016	10:23 AM	92.304	92.33	92.17	92.282	14151
4/29/2016	10:24 AM	92.5096	92.5096	92.24	92.34	11857
4/29/2016	10:25 AM	92.405	92.52	92.38	92.48	4028
4/29/2016	10:26 AM	92.26	92.4184	92.26	92.36	2900
4/29/2016	10:27 AM	91.97	92.32	91.95	92.29	34836
4/29/2016	10:28 AM	92.1122	92.15	91.81	92	21229
4/29/2016	10:29 AM	92.4	92.42	92.0778	92.145	10025
4/29/2016	10:30 AM	92.2704	92.42	92.24	92.42	10662
4/29/2016	10:31 AM	92.51	92.51	92.29	92.31	12757
4/29/2016	10:32 AM	92.31	92.51	92.31	92.44	2791
4/29/2016	10:33 AM	92.35	92.3897	92.15	92.24	7380
4/29/2016	10:34 AM	92.31	92.42	92.26	92.41	7800
4/29/2016	10:35 AM	92.47	92.49	92.3	92.3	4512
4/29/2016	10:36 AM	92.8	92.8	92.4268	92.4268	19332
4/29/2016	10:37 AM	92.8883	92.95	92.8	92.82	16855
4/29/2016	10:38 AM	93.1001	93.1599	92.8889	92.91	17700
4/29/2016	10:39 AM	93.1301	93.19	93	93.11	23069
4/29/2016	10:40 AM	93.13	93.19	93.01	93.19	23096
4/29/2016	10:41 AM	93.0999	93.15	93	93.13	7225
4/29/2016	10:42 AM	92.8836	93.07	92.856	93.07	12557
4/29/2016	10:43 AM	92.79	92.88	92.75	92.88	3800
4/29/2016	10:44 AM	92.528	92.79	92.468	92.784	14414
4/29/2016	10:45 AM	92.64	92.658	92.56	92.5999	5749
4/29/2016	10:46 AM	92.404	92.63	92.404	92.6	14537
4/29/2016	10:47 AM	92.45	92.49	92.37	92.49	9830
4/29/2016	10:48 AM	92.23	92.4	92.201	92.4	16460
4/29/2016	10:49 AM	92.235	92.32	92.235	92.32	6000
4/29/2016	10:50 AM	92.26	92.3033	92.23	92.26	1651
4/29/2016	10:51 AM	91.92	92.29	91.92	92.29	20947
4/29/2016	10:52 AM	91.8411	92.0525	91.8411	91.92	7589
4/29/2016	10:53 AM	91.82	91.9699	91.79	91.84	9779
4/29/2016	10:54 AM	91.71	91.97	91.64	91.85	19746
4/29/2016	10:55 AM	91.7999	91.7999	91.65	91.69	9740
4/29/2016	10:56 AM	91.9	91.94	91.77	91.7726	26088
4/29/2016	10:57 AM	91.79	91.9264	91.79	91.9264	900
4/29/2016	10:58 AM	91.82	91.8999	91.733	91.733	4887
4/29/2016	10:59 AM	91.9	91.9535	91.85	91.8899	3815
4/29/2016	11:00 AM	91.92	92	91.9	91.9	3682
4/29/2016	11:01 AM	91.89	91.99	91.85	91.91	6026
4/29/2016	11:02 AM	91.8	91.98	91.8	91.98	4947
4/29/2016	11:03 AM	91.35	91.75	91.21	91.75	32365
4/29/2016	11:04 AM	91.4877	91.57	91.35	91.36	12492
4/29/2016	11:05 AM	91.59	91.7	91.465	91.465	11237
4/29/2016	11:06 AM	91.6799	91.6799	91.5601	91.596	1051
4/29/2016	11:07 AM	91.78	91.8	91.7	91.7	4700
4/29/2016	11:08 AM	91.95	91.95	91.77	91.78	4070
4/29/2016	11:09 AM	91.88	91.94	91.7799	91.94	5565
4/29/2016	11:10 AM	92	92	91.82	91.82	7000
4/29/2016	11:11 AM	91.67	91.9811	91.67	91.9811	9355
4/29/2016	11:12 AM	91.76	91.76	91.69	91.72	10199
4/29/2016	11:13 AM	91.92	91.92	91.76	91.79	3010
4/29/2016	11:14 AM	92.0132	92.0132	91.96	91.98	3700
4/29/2016	11:15 AM	92.13	92.23	91.9906	91.9906	11642
4/29/2016	11:16 AM	91.88	92.1046	91.84	92.1046	12337
4/29/2016	11:17 AM	91.834	91.9537	91.8	91.86	5338
4/29/2016	11:18 AM	91.7856	91.7856	91.65	91.78	4615
4/29/2016	11:19 AM	91.65	91.71	91.63	91.71	2014
4/29/2016	11:20 AM	91.59	91.66	91.42	91.66	12219
4/29/2016	11:21 AM	91.4999	91.57	91.33	91.56	8650
4/29/2016	11:22 AM	91.38	91.46	91.3664	91.4	6998
4/29/2016	11:23 AM	91.23	91.36	91.18	91.36	10627
4/29/2016	11:24 AM	91.34	91.36	91.205	91.205	3500
4/29/2016	11:25 AM	91.15	91.3899	91.14	91.38	22524
4/29/2016	11:26 AM	91.26	91.33	91.21	91.21	9379
4/29/2016	11:27 AM	91.02	91.2728	91.02	91.2728	8164
4/29/2016	11:28 AM	91.3	91.3	91.0801	91.1299	9538
4/29/2016	11:29 AM	91.13	91.3099	91.13	91.3099	9000
4/29/2016	11:30 AM	90.98	91.12	90.92	91.12	22944
4/29/2016	11:31 AM	90.9796	91.08	90.96	90.974	7112
4/29/2016	11:32 AM	90.8848	91.028	90.8848	90.98	5775
4/29/2016	11:33 AM	90.9671	91.09	90.8586	90.8586	11137
4/29/2016	11:34 AM	90.91	90.98	90.9	90.95	10000
4/29/2016	11:35 AM	90.91	91.02	90.9	90.91	8570
4/29/2016	11:36 AM	90.79	90.93	90.79	90.93	6996
4/29/2016	11:37 AM	90.768	90.8	90.68	90.8	12155
4/29/2016	11:38 AM	90.778	90.82	90.7	90.8	28876
4/29/2016	11:39 AM	90.76	90.8	90.67	90.771	15697
4/29/2016	11:40 AM	90.98	91.0416	90.78	90.78	23749
4/29/2016	11:41 AM	90.8519	90.96	90.83	90.96	9204
4/29/2016	11:42 AM	91.01	91.04	90.85	90.89	11815
4/29/2016	11:43 AM	90.87	90.99	90.83	90.98	8850
4/29/2016	11:44 AM	90.79	90.8316	90.77	90.81	3768
4/29/2016	11:45 AM	90.61	90.81	90.6	90.81	10826
4/29/2016	11:46 AM	90.71	90.8	90.69	90.7	9002
4/29/2016	11:47 AM	90.49	90.7	90.45	90.7	15819
4/29/2016	11:48 AM	90.566	90.566	90.2981	90.43	22123
4/29/2016	11:49 AM	90.77	90.77	90.5948	90.61	21728
4/29/2016	11:50 AM	90.91	90.91	90.67	90.73	7813
4/29/2016	11:51 AM	90.933	91	90.7801	90.86	11972
4/29/2016	11:52 AM	91.0344	91.1	90.89	90.95	19826
4/29/2016	11:53 AM	91.178	91.28	91.0301	91.0301	5813
4/29/2016	11:54 AM	91.2	91.29	91.1301	91.1504	14456
4/29/2016	11:55 AM	91.16	91.2099	91.111	91.18	8241
4/29/2016	11:56 AM	91.3267	91.3296	91.1	91.15	10927
4/29/2016	11:57 AM	91.05	91.34	91.05	91.3168	19500
4/29/2016	11:58 AM	91.19	91.2101	91.12	91.12	3656
4/29/2016	11:59 AM	91.17	91.23	91.15	91.23	1250
4/29/2016	12:00 PM	91.2366	91.2366	91.1452	91.19	750
4/29/2016	12:01 PM	91.3516	91.3516	91.1	91.1	10878
4/29/2016	12:02 PM	91.2931	91.3	91.22	91.3	3000
4/29/2016	12:03 PM	90.992	91.284	90.98	91.2609	10537
4/29/2016	12:04 PM	91.0399	91.0399	91	91	900
4/29/2016	12:05 PM	91	91	90.95	90.99	4851
4/29/2016	12:06 PM	91.03	91.12	90.99	91.1	8355
4/29/2016	12:07 PM	91.215	91.215	91.05	91.05	7201
4/29/2016	12:08 PM	91.3799	91.4099	91.235	91.25	38228
4/29/2016	12:09 PM	91.21	91.38	91.2	91.37	16912
4/29/2016	12:10 PM	91.2	91.2	91.09	91.16	4901
4/29/2016	12:11 PM	91.22	91.22	91.1725	91.195	5652
4/29/2016	12:12 PM	91.07	91.18	91.01	91.17	11945
4/29/2016	12:13 PM	91.08	91.13	91.08	91.1	1750
4/29/2016	12:14 PM	91.0955	91.0955	90.98	91	7436
4/29/2016	12:15 PM	90.8	91.15	90.75	91.1	24232
4/29/2016	12:16 PM	91.1	91.1	90.8	90.81	9080
4/29/2016	12:17 PM	91.3401	91.379	91.11	91.11	11918
4/29/2016	12:18 PM	91.365	91.4699	91.23	91.33	12318
4/29/2016	12:19 PM	91.32	91.36	91.32	91.36	300
4/29/2016	12:20 PM	91.58	91.64	91.405	91.4499	15351
4/29/2016	12:21 PM	91.63	91.65	91.5501	91.5501	5926
4/29/2016	12:22 PM	91.7082	91.7082	91.6	91.63	4922
4/29/2016	12:23 PM	91.7	91.77	91.64	91.708	4196
4/29/2016	12:24 PM	91.5801	91.7	91.58	91.7	8150
4/29/2016	12:25 PM	91.5	91.63	91.5	91.63	2900
4/29/2016	12:26 PM	91.528	91.54	91.42	91.48	12649
4/29/2016	12:27 PM	91.64	91.64	91.56	91.58	8959
4/29/2016	12:28 PM	91.75	91.75	91.61	91.61	3885
4/29/2016	12:29 PM	91.672	91.72	91.66	91.72	7901
4/29/2016	12:30 PM	91.61	91.61	91.535	91.535	1905
4/29/2016	12:31 PM	91.45	91.4705	91.45	91.4705	5600
4/29/2016	12:32 PM	91.6	91.6	91.48	91.48	2963
4/29/2016	12:33 PM	91.71	91.71	91.63	91.63	3200
4/29/2016	12:34 PM	91.8	91.8	91.735	91.7398	8800
4/29/2016	12:35 PM	91.785	91.89	91.73	91.79	11100
4/29/2016	12:36 PM	91.6	91.7899	91.6	91.7636	1300
4/29/2016	12:37 PM	91.59	91.59	91.59	91.59	200
4/29/2016	12:38 PM	91.88	91.88	91.71	91.71	2700
4/29/2016	12:39 PM	91.92	92.07	91.88	91.88	25841
4/29/2016	12:40 PM	91.9756	92.02	91.91	91.98	3994
4/29/2016	12:41 PM	91.88	92.055	91.88	91.962	2500
4/29/2016	12:42 PM	91.83	91.91	91.8	91.91	6416
4/29/2016	12:43 PM	91.83	91.83	91.75	91.8173	4888
4/29/2016	12:44 PM	91.805	91.814	91.78	91.814	500
4/29/2016	12:45 PM	91.84	91.87	91.7801	91.83	4731
4/29/2016	12:46 PM	91.9855	91.9855	91.87	91.87	1112
4/29/2016	12:47 PM	91.9	91.9578	91.9	91.9578	1872
4/29/2016	12:48 PM	92.12	92.12	91.93	91.93	18473
4/29/2016	12:49 PM	92.16	92.19	92.0601	92.086	10602
4/29/2016	12:50 PM	92.18	92.25	92.1	92.1	3421
4/29/2016	12:51 PM	92.19	92.3	92.186	92.186	10430
4/29/2016	12:52 PM	92.0701	92.23	92.0701	92.23	9417
4/29/2016	12:53 PM	92.03	92.11	91.98	92.1	18100
4/29/2016	12:54 PM	92.04	92.05	91.98	92.0499	1800
4/29/2016	12:55 PM	91.98	92.056	91.97	91.97	9266
4/29/2016	12:56 PM	91.83	91.9575	91.82	91.92	6800
4/29/2016	12:57 PM	91.81	91.89	91.7724	91.8	10940
4/29/2016	12:58 PM	91.756	91.84	91.7301	91.76	15229
4/29/2016	12:59 PM	91.7711	91.7711	91.67	91.74	13609
4/29/2016	1:00 PM	91.82	91.876	91.78	91.81	1575
4/29/2016	1:01 PM	91.82	91.8526	91.81	91.836	2400
4/29/2016	1:02 PM	91.887	91.887	91.84	91.84	2800
4/29/2016	1:03 PM	91.8995	91.92	91.8795	91.88	1410
4/29/2016	1:04 PM	92	92	91.93	91.93	2137
4/29/2016	1:05 PM	92.04	92.04	91.99	92	4100
4/29/2016	1:06 PM	92.04	92.04	91.96	91.99	3500
4/29/2016	1:07 PM	92.17	92.17	92.1	92.1	4324
4/29/2016	1:08 PM	92.212	92.22	92.12	92.12	4800
4/29/2016	1:09 PM	92.1564	92.22	92.15	92.22	1127
4/29/2016	1:10 PM	92.27	92.376	92.1267	92.1267	33471
4/29/2016	1:11 PM	92.18	92.289	92.17	92.2889	13200
4/29/2016	1:12 PM	92.16	92.24	92.16	92.2147	1700
4/29/2016	1:13 PM	92.2565	92.28	92.16	92.221	16632
4/29/2016	1:14 PM	92.4552	92.49	92.29	92.29	9325
4/29/2016	1:15 PM	92.589	92.65	92.47	92.47	10040
4/29/2016	1:16 PM	92.62	92.625	92.5526	92.625	8100
4/29/2016	1:17 PM	92.51	92.62	92.51	92.62	4509
4/29/2016	1:18 PM	92.51	92.5316	92.441	92.5	10400
4/29/2016	1:19 PM	92.66	92.66	92.57	92.57	12565
4/29/2016	1:20 PM	92.879	92.879	92.6499	92.6499	5070
4/29/2016	1:21 PM	92.801	92.8501	92.7501	92.8501	6600
4/29/2016	1:22 PM	92.86	92.86	92.7901	92.791	665
4/29/2016	1:23 PM	92.72	92.89	92.7	92.89	10805
4/29/2016	1:24 PM	92.82	92.8235	92.67	92.72	5240
4/29/2016	1:25 PM	92.92	92.95	92.8186	92.8186	8966
4/29/2016	1:26 PM	92.93	92.97	92.9125	92.94	3118
4/29/2016	1:27 PM	92.94	92.99	92.9	92.9	4695
4/29/2016	1:28 PM	92.7801	92.9636	92.7801	92.96	5750
4/29/2016	1:29 PM	92.677	92.78	92.66	92.78	7350
4/29/2016	1:30 PM	92.6301	92.68	92.56	92.655	8468
4/29/2016	1:31 PM	92.66	92.71	92.64	92.663	22750
4/29/2016	1:32 PM	92.478	92.69	92.47	92.69	14568
4/29/2016	1:33 PM	92.45	92.46	92.35	92.45	5320
4/29/2016	1:34 PM	92.44	92.44	92.39	92.4324	9502
4/29/2016	1:35 PM	92.434	92.4599	92.4001	92.41	2882
4/29/2016	1:36 PM	92.46	92.46	92.4	92.4599	1950
4/29/2016	1:37 PM	92.6333	92.65	92.49	92.49	2900
4/29/2016	1:38 PM	92.28	92.62	92.28	92.62	13914
4/29/2016	1:39 PM	92.1824	92.36	92.1824	92.36	4464
4/29/2016	1:40 PM	92.33	92.33	92.2	92.2	2160
4/29/2016	1:41 PM	92.1701	92.31	92.1701	92.31	1000
4/29/2016	1:42 PM	92.1546	92.2	92.11	92.17	2300
4/29/2016	1:43 PM	91.9814	92.1	91.9814	92.1	2980
4/29/2016	1:44 PM	91.8706	92.0398	91.84	92.02	12160
4/29/2016	1:45 PM	91.8825	91.8901	91.87	91.87	500
4/29/2016	1:46 PM	91.7601	91.89	91.7601	91.8601	5500
4/29/2016	1:47 PM	91.83	91.9	91.74	91.74	6200
4/29/2016	1:48 PM	91.8	91.8599	91.75	91.8599	8111
4/29/2016	1:49 PM	91.78	91.834	91.7101	91.74	1467
4/29/2016	1:50 PM	91.8	91.8	91.76	91.78	2611
4/29/2016	1:51 PM	91.779	91.84	91.779	91.84	2600
4/29/2016	1:52 PM	91.623	91.7999	91.583	91.7999	9640
4/29/2016	1:53 PM	91.72	91.78	91.67	91.67	11624
4/29/2016	1:54 PM	91.8	91.86	91.71	91.71	7925
4/29/2016	1:55 PM	91.67	91.83	91.67	91.79	18465
4/29/2016	1:56 PM	91.4991	91.57	91.46	91.57	22600
4/29/2016	1:57 PM	91.5	91.52	91.4401	91.4885	11217
4/29/2016	1:58 PM	91.4901	91.56	91.4901	91.51	1600
4/29/2016	1:59 PM	91.35	91.42	91.33	91.4	10512
4/29/2016	2:00 PM	91.34	91.38	91.3	91.3789	2910
4/29/2016	2:01 PM	91.53	91.53	91.34	91.34	2700
4/29/2016	2:02 PM	91.53	91.58	91.5089	91.5089	2170
4/29/2016	2:03 PM	91.6339	91.6339	91.57	91.57	2100
4/29/2016	2:04 PM	91.6	91.63	91.57	91.6001	2300
4/29/2016	2:05 PM	91.71	91.7199	91.604	91.604	1400
4/29/2016	2:06 PM	91.633	91.7	91.591	91.68	2782
4/29/2016	2:07 PM	91.45	91.57	91.45	91.57	4350
4/29/2016	2:08 PM	91.22	91.4033	91.22	91.4	5900
4/29/2016	2:09 PM	91.27	91.28	91.2475	91.28	4955
4/29/2016	2:10 PM	91.23	91.3	91.2	91.29	6027
4/29/2016	2:11 PM	91.14	91.19	91.14	91.19	10272
4/29/2016	2:12 PM	91.14	91.18	91.1	91.11	5408
4/29/2016	2:13 PM	91.1864	91.2	91.13	91.13	2000
4/29/2016	2:14 PM	91.1001	91.181	91.1	91.18	7900
4/29/2016	2:15 PM	91.1701	91.19	91.07	91.08	5420
4/29/2016	2:16 PM	91.08	91.13	91.0486	91.11	3785
4/29/2016	2:17 PM	91.04	91.1	91.02	91.07	7604
4/29/2016	2:18 PM	91.0465	91.0465	90.91	91.0399	9680
4/29/2016	2:19 PM	91.13	91.2	91.06	91.08	9014
4/29/2016	2:20 PM	91.23	91.23	91.124	91.124	4103
4/29/2016	2:21 PM	91.15	91.22	91.15	91.2	3332
4/29/2016	2:22 PM	91.077	91.1421	91.04	91.12	13270
4/29/2016	2:23 PM	91.264	91.29	91.09	91.09	11319
4/29/2016	2:24 PM	91.2213	91.3099	91.2213	91.3099	8400
4/29/2016	2:25 PM	91.17	91.2464	91.17	91.22	1044
4/29/2016	2:26 PM	91.0945	91.11	91.05	91.11	3490
4/29/2016	2:27 PM	91.1	91.18	91.1	91.14	1655
4/29/2016	2:28 PM	91.3799	91.39	91.1395	91.1395	11203
4/29/2016	2:29 PM	91.4295	91.44	91.39	91.4128	7641
4/29/2016	2:30 PM	91.39	91.54	91.39	91.463	19322
4/29/2016	2:31 PM	91.45	91.45	91.3399	91.39	3950
4/29/2016	2:32 PM	91.25	91.36	91.25	91.36	5800
4/29/2016	2:33 PM	91.3299	91.3299	91.11	91.19	8500
4/29/2016	2:34 PM	91.3	91.36	91.3	91.3011	9100
4/29/2016	2:35 PM	91.42	91.42	91.33	91.33	2200
4/29/2016	2:36 PM	91.26	91.33	91.26	91.33	500
4/29/2016	2:37 PM	91.2	91.2	91.13	91.13	4101
4/29/2016	2:38 PM	91.1	91.17	91.06	91.14	14346
4/29/2016	2:39 PM	90.96	91.11	90.94	91.0718	5675
4/29/2016	2:40 PM	90.9324	91.03	90.9324	91.03	1350
4/29/2016	2:41 PM	91.1	91.1	90.94	90.95	2104
4/29/2016	2:42 PM	91.08	91.15	91.03	91.08	3741
4/29/2016	2:43 PM	91.01	91.0993	91.01	91.06	2045
4/29/2016	2:44 PM	91.04	91.04	91	91	4100
4/29/2016	2:45 PM	91.03	91.05	90.98	90.98	2719
4/29/2016	2:46 PM	91.19	91.198	91	91	9350
4/29/2016	2:47 PM	91.19	91.23	91.19	91.19	2000
4/29/2016	2:48 PM	91.39	91.4199	91.29	91.29	2215
4/29/2016	2:49 PM	91.5	91.5	91.42	91.42	5238
4/29/2016	2:50 PM	91.574	91.65	91.52	91.52	16377
4/29/2016	2:51 PM	91.38	91.565	91.38	91.559	3880
4/29/2016	2:52 PM	91.35	91.3896	91.31	91.3896	825
4/29/2016	2:53 PM	91.23	91.4	91.22	91.37	2110
4/29/2016	2:54 PM	91.3	91.3	91.29	91.29	600
4/29/2016	2:55 PM	91.48	91.48	91.33	91.33	2475
4/29/2016	2:56 PM	91.4744	91.57	91.4744	91.5	1325
4/29/2016	2:57 PM	91.1	91.3466	91.09	91.345	17530
4/29/2016	2:58 PM	91.23	91.23	91.14	91.17	2350
4/29/2016	2:59 PM	91.16	91.2611	91.15	91.15	1100
4/29/2016	3:00 PM	91.2	91.2	91.08	91.17	4173
4/29/2016	3:01 PM	91.336	91.39	91.13	91.13	13110
4/29/2016	3:02 PM	91.51	91.51	91.39	91.39	750
4/29/2016	3:03 PM	91.3	91.59	91.3	91.57	7853
4/29/2016	3:04 PM	91.35	91.4	91.2901	91.32	2070
4/29/2016	3:05 PM	91.35	91.41	91.35	91.36	855
4/29/2016	3:06 PM	91.35	91.35	91.3	91.3001	2090
4/29/2016	3:07 PM	91.57	91.57	91.39	91.39	2150
4/29/2016	3:08 PM	91.69	91.69	91.5895	91.5895	11903
4/29/2016	3:09 PM	91.6601	91.84	91.6601	91.7	17550
4/29/2016	3:10 PM	91.6799	91.78	91.66	91.66	4497
4/29/2016	3:11 PM	91.58	91.68	91.55	91.68	4100
4/29/2016	3:12 PM	91.83	91.83	91.5185	91.5212	4202
4/29/2016	3:13 PM	91.8864	91.91	91.75	91.85	17729
4/29/2016	3:14 PM	91.866	91.9599	91.866	91.905	4410
4/29/2016	3:15 PM	91.9404	92.01	91.871	91.95	12705
4/29/2016	3:16 PM	92.02	92.05	91.86	91.91	7561
4/29/2016	3:17 PM	91.87	92.046	91.87	92.0409	3569
4/29/2016	3:18 PM	91.8133	91.9606	91.8133	91.9606	2186
4/29/2016	3:19 PM	91.9201	92.01	91.91	91.98	9100
4/29/2016	3:20 PM	91.96	91.98	91.94	91.95	1100
4/29/2016	3:21 PM	91.93	92.03	91.89	91.99	8345
4/29/2016	3:22 PM	91.8685	91.9	91.8432	91.8432	2512
4/29/2016	3:23 PM	92.08	92.08	91.92	91.92	1748
4/29/2016	3:24 PM	91.962	92.23	91.962	92.11	8410
4/29/2016	3:25 PM	91.89	92	91.89	91.96	5683
4/29/2016	3:26 PM	91.9	91.93	91.85	91.915	10654
4/29/2016	3:27 PM	91.9	92.01	91.89	91.93	6130
4/29/2016	3:28 PM	91.9	91.93	91.732	91.85	3500
4/29/2016	3:29 PM	91.59	91.83	91.59	91.83	15150
4/29/2016	3:30 PM	91.59	91.69	91.55	91.5832	12650
4/29/2016	3:31 PM	91.88	91.88	91.63	91.63	4880
4/29/2016	3:32 PM	91.92	91.93	91.86	91.91	4095
4/29/2016	3:33 PM	92.34	92.34	91.94	91.94	26373
4/29/2016	3:34 PM	92.26	92.4731	92.2	92.35	13400
4/29/2016	3:35 PM	92.47	92.47	92.278	92.29	9571
4/29/2016	3:36 PM	92.36	92.49	92.34	92.46	7667
4/29/2016	3:37 PM	92.2673	92.4199	92.2673	92.39	5800
4/29/2016	3:38 PM	92.29	92.35	92.23	92.27	4200
4/29/2016	3:39 PM	92.36	92.44	92.3499	92.35	2500
4/29/2016	3:40 PM	92.28	92.4	92.25	92.4	4976
4/29/2016	3:41 PM	92.44	92.447	92.32	92.32	6670
4/29/2016	3:42 PM	92.42	92.44	92.38	92.41	1708
4/29/2016	3:43 PM	92.54	92.5404	92.41	92.45	6036
4/29/2016	3:44 PM	92.4395	92.55	92.394	92.55	8101
4/29/2016	3:45 PM	92.54	92.56	92.43	92.46	6100
4/29/2016	3:46 PM	92.866	92.866	92.5395	92.54	26428
4/29/2016	3:47 PM	92.8501	92.95	92.8	92.89	19580
4/29/2016	3:48 PM	92.76	92.83	92.7	92.83	6679
4/29/2016	3:49 PM	92.56	92.7516	92.53	92.7516	10500
4/29/2016	3:50 PM	92.51	92.5499	92.41	92.54	20448
4/29/2016	3:51 PM	92.54	92.59	92.44	92.55	4634
4/29/2016	3:52 PM	92.575	92.64	92.51	92.51	8568
4/29/2016	3:53 PM	92.5	92.66	92.5	92.6098	7611
4/29/2016	3:54 PM	92.38	92.49	92.36	92.482	10500
4/29/2016	3:55 PM	92.65	92.65	92.4	92.4	10084
4/29/2016	3:56 PM	92.49	92.6966	92.4601	92.66	17405
4/29/2016	3:57 PM	92.48	92.538	92.37	92.53	19886
4/29/2016	3:58 PM	92.49	92.545	92.3819	92.47	26664
4/29/2016	3:59 PM	92.4899	92.5	92.3101	92.5	22519
4/29/2016	4:00 PM	92.61	92.65	92.4201	92.5	55456
5/2/2016	9:31 AM	92.78	93.17	92.78	93.16	15174
5/2/2016	9:32 AM	92.5594	92.78	92.5375	92.78	28576
5/2/2016	9:33 AM	92.49	92.6139	92.49	92.6139	9469
5/2/2016	9:34 AM	92.298	92.4489	92.275	92.37	18688
5/2/2016	9:35 AM	92.44	92.4999	92.24	92.2999	8165
5/2/2016	9:36 AM	92.35	92.6	92.35	92.44	13117
5/2/2016	9:37 AM	92.44	92.51	92.2	92.3	6969
5/2/2016	9:38 AM	92.47	92.5	92.27	92.3186	13552
5/2/2016	9:39 AM	92.8389	92.89	92.44	92.44	23356
5/2/2016	9:40 AM	92.8452	92.89	92.74	92.82	19413
5/2/2016	9:41 AM	93.0655	93.145	92.87	92.87	27574
5/2/2016	9:42 AM	93.15	93.2	93.03	93.1455	24342
5/2/2016	9:43 AM	93.1999	93.25	93.086	93.086	16450
5/2/2016	9:44 AM	93.11	93.21	92.97	93.17	12074
5/2/2016	9:45 AM	93.1799	93.206	93.06	93.1348	3833
5/2/2016	9:46 AM	92.99	93.21	92.9	93.1	10937
5/2/2016	9:47 AM	92.92	93	92.74	92.95	12234
5/2/2016	9:48 AM	92.62	92.93	92.54	92.93	15381
5/2/2016	9:49 AM	92.48	92.63	92.48	92.61	6493
5/2/2016	9:50 AM	92.7295	92.7295	92.465	92.465	4500
5/2/2016	9:51 AM	92.35	92.65	92.2838	92.62	8265
5/2/2016	9:52 AM	92.55	92.55	92.2501	92.37	2300
5/2/2016	9:53 AM	92.87	92.897	92.5808	92.6639	7500
5/2/2016	9:54 AM	92.92	92.92	92.82	92.86	2867
5/2/2016	9:55 AM	92.94	92.95	92.81	92.9338	17117
5/2/2016	9:56 AM	92.5992	92.8695	92.5992	92.8695	4750
5/2/2016	9:57 AM	92.6	92.67	92.5701	92.5701	4229
5/2/2016	9:58 AM	92.52	92.6499	92.4	92.6499	7529
5/2/2016	9:59 AM	92.59	92.71	92.49	92.54	4501
5/2/2016	10:00 AM	92.32	92.7	92.32	92.61	7005
5/2/2016	10:01 AM	92.27	92.68	92.22	92.33	23929
5/2/2016	10:02 AM	92.33	92.58	92.2742	92.2742	8904
5/2/2016	10:03 AM	92.26	92.39	92.13	92.21	18183
5/2/2016	10:04 AM	92.29	92.41	92.1	92.18	16279
5/2/2016	10:05 AM	92.29	92.29	92.05	92.15	7206
5/2/2016	10:06 AM	92.43	92.45	92.15	92.15	3371
5/2/2016	10:07 AM	92.27	92.3225	92.13	92.3225	1787
5/2/2016	10:08 AM	92.4166	92.4166	92.1889	92.1889	4610
5/2/2016	10:09 AM	92.4333	92.5099	92.3	92.4089	5250
5/2/2016	10:10 AM	92.7201	92.84	92.44	92.44	16331
5/2/2016	10:11 AM	92.88	92.96	92.824	92.83	1915
5/2/2016	10:12 AM	92.86	93	92.8499	92.9	18938
5/2/2016	10:13 AM	92.967	92.98	92.83	92.86	15930
5/2/2016	10:14 AM	93.1098	93.13	92.92	92.9466	21581
5/2/2016	10:15 AM	93.04	93.13	93.01	93.1	4610
5/2/2016	10:16 AM	93.23	93.27	92.98	92.99	24988
5/2/2016	10:17 AM	93.42	93.44	93.22	93.23	22614
5/2/2016	10:18 AM	93.37	93.46	93.3	93.3925	15016
5/2/2016	10:19 AM	93.45	93.47	93.41	93.44	14655
5/2/2016	10:20 AM	93.41	93.56	93.41	93.45	8625
5/2/2016	10:21 AM	93.48	93.49	93.344	93.41	19893
5/2/2016	10:22 AM	93.4955	93.56	93.468	93.5	13750
5/2/2016	10:23 AM	93.3	93.539	93.3	93.5	13950
5/2/2016	10:24 AM	93.18	93.3	93.17	93.3	1850
5/2/2016	10:25 AM	93.24	93.25	93.18	93.21	12239
5/2/2016	10:26 AM	93.396	93.396	93.1801	93.1801	2120
5/2/2016	10:27 AM	93.4099	93.4099	93.3401	93.38	2400
5/2/2016	10:28 AM	93.23	93.4099	93.23	93.332	2663
5/2/2016	10:29 AM	93.18	93.18	93.06	93.18	4121
5/2/2016	10:30 AM	93.0289	93.2264	93	93.2264	4875
5/2/2016	10:31 AM	93.1	93.1	92.9601	92.9601	1712
5/2/2016	10:32 AM	93.14	93.19	93.0948	93.0948	5310
5/2/2016	10:33 AM	93.18	93.2	93.166	93.166	2150
5/2/2016	10:34 AM	93.22	93.2301	93.22	93.2301	1100
5/2/2016	10:35 AM	93.061	93.12	93.061	93.09	400
5/2/2016	10:36 AM	92.9008	93.05	92.9008	93.04	2200
5/2/2016	10:37 AM	92.89	92.93	92.88	92.9098	10100
5/2/2016	10:38 AM	92.68	92.85	92.68	92.85	5600
5/2/2016	10:39 AM	92.824	92.84	92.68	92.68	7103
5/2/2016	10:40 AM	92.73	92.88	92.73	92.83	2100
5/2/2016	10:41 AM	92.85	92.85	92.64	92.65	4340
5/2/2016	10:42 AM	92.9055	92.9708	92.9	92.9	1800
5/2/2016	10:43 AM	92.98	93.06	92.9	92.9464	3267
5/2/2016	10:44 AM	92.93	93.02	92.93	93.02	1200
5/2/2016	10:45 AM	92.9005	92.93	92.873	92.873	500
5/2/2016	10:46 AM	92.94	92.94	92.79	92.79	1300
5/2/2016	10:47 AM	92.96	93.04	92.96	92.99	1000
5/2/2016	10:48 AM	93.19	93.22	92.94	92.94	7979
5/2/2016	10:49 AM	93.1901	93.23	93.16	93.21	6000
5/2/2016	10:50 AM	93.33	93.33	93.22	93.22	1200
5/2/2016	10:51 AM	93.23	93.34	93.22	93.34	6010
5/2/2016	10:52 AM	92.86	93.2	92.86	93.2	5245
5/2/2016	10:53 AM	92.6392	92.83	92.58	92.8	5831
5/2/2016	10:54 AM	92.51	92.6591	92.43	92.6392	10330
5/2/2016	10:55 AM	92.54	92.58	92.52	92.53	5400
5/2/2016	10:56 AM	92.28	92.55	92.28	92.51	9807
5/2/2016	10:57 AM	92.38	92.4499	92.22	92.25	5674
5/2/2016	10:58 AM	92.39	92.4548	92.39	92.41	2600
5/2/2016	10:59 AM	92.4419	92.51	92.36	92.3601	2700
5/2/2016	11:00 AM	92.3699	92.4513	92.23	92.4513	1400
5/2/2016	11:01 AM	92.5	92.5	92.31	92.37	3100
5/2/2016	11:02 AM	92.45	92.53	92.436	92.5199	3634
5/2/2016	11:03 AM	92.5001	92.53	92.45	92.45	3000
5/2/2016	11:04 AM	92.48	92.56	92.46	92.48	3505
5/2/2016	11:05 AM	92.45	92.52	92.45	92.48	5028
5/2/2016	11:06 AM	92.6799	92.6799	92.47	92.47	2650
5/2/2016	11:07 AM	92.62	92.7	92.6	92.7	2559
5/2/2016	11:08 AM	92.48	92.48	92.47	92.47	700
5/2/2016	11:09 AM	92.53	92.53	92.454	92.48	1932
5/2/2016	11:10 AM	92.67	92.6989	92.58	92.67	5200
5/2/2016	11:11 AM	93.02	93.02	92.717	92.7257	11859
5/2/2016	11:12 AM	93.009	93.14	93	93.1022	1700
5/2/2016	11:13 AM	92.9	93.01	92.9	92.9875	10570
5/2/2016	11:14 AM	92.86	92.86	92.8	92.8467	3774
5/2/2016	11:15 AM	92.79	92.79	92.7856	92.7856	2819
5/2/2016	11:16 AM	92.71	92.75	92.652	92.7	20706
5/2/2016	11:17 AM	92.69	92.78	92.6401	92.72	3250
5/2/2016	11:18 AM	92.8658	92.8658	92.67	92.69	6400
5/2/2016	11:19 AM	92.91	92.94	92.9	92.9	2300
5/2/2016	11:20 AM	92.8858	92.8858	92.754	92.754	2114
5/2/2016	11:21 AM	92.82	92.8726	92.79	92.8726	1300
5/2/2016	11:22 AM	92.68	92.84	92.62	92.84	6306
5/2/2016	11:23 AM	92.8289	92.86	92.61	92.66	3300
5/2/2016	11:24 AM	92.69	92.75	92.66	92.75	1900
5/2/2016	11:25 AM	92.85	92.88	92.7	92.7	2319
5/2/2016	11:26 AM	92.71	92.8	92.7042	92.8	1273
5/2/2016	11:27 AM	92.56	92.71	92.53	92.69	2395
5/2/2016	11:28 AM	92.5844	92.6634	92.583	92.61	2652
5/2/2016	11:29 AM	92.75	92.75	92.59	92.6101	1400
5/2/2016	11:30 AM	93	93.02	92.7394	92.7394	9617
5/2/2016	11:31 AM	93.12	93.12	92.98	93.0373	7446
5/2/2016	11:32 AM	92.9	93.12	92.9	93.12	6452
5/2/2016	11:33 AM	92.86	92.8894	92.78	92.8894	7800
5/2/2016	11:34 AM	92.85	92.87	92.85	92.87	638
5/2/2016	11:35 AM	92.97	93	92.88	92.88	1813
5/2/2016	11:36 AM	92.85	92.89	92.85	92.89	400
5/2/2016	11:37 AM	92.9345	92.95	92.8999	92.8999	750
5/2/2016	11:38 AM	93.1	93.14	92.94	92.94	3398
5/2/2016	11:39 AM	93.09	93.09	93.08	93.08	800
5/2/2016	11:40 AM	93.1501	93.2099	93.115	93.1599	5799
5/2/2016	11:41 AM	93.146	93.2	93.146	93.1999	6882
5/2/2016	11:42 AM	93.08	93.1143	93.0701	93.1143	4100
5/2/2016	11:43 AM	93.0625	93.0625	93.02	93.02	400
5/2/2016	11:44 AM	93.09	93.16	93.07	93.07	1240
5/2/2016	11:45 AM	92.75	93.05	92.75	93.03	8616
5/2/2016	11:46 AM	92.82	92.82	92.7441	92.8025	1220
5/2/2016	11:47 AM	92.65	92.77	92.63	92.77	4205
5/2/2016	11:48 AM	92.69	92.7	92.69	92.69	3000
5/2/2016	11:49 AM	92.83	92.85	92.7	92.72	7111
5/2/2016	11:50 AM	92.85	92.85	92.82	92.82	358
5/2/2016	11:51 AM	92.83	92.83	92.83	92.83	100
5/2/2016	11:52 AM	92.68	92.8605	92.68	92.8301	1852
5/2/2016	11:53 AM	92.62	92.7	92.59	92.7	9110
5/2/2016	11:54 AM	92.7651	92.7651	92.61	92.6113	1220
5/2/2016	11:55 AM	92.89	93.02	92.89	92.91	4475
5/2/2016	11:56 AM	92.96	92.97	92.938	92.97	1100
5/2/2016	11:57 AM	93.04	93.188	93.04	93.1	5203
5/2/2016	11:58 AM	93.05	93.09	92.96	93.0401	5338
5/2/2016	11:59 AM	92.78	93.05	92.77	93.05	6300
5/2/2016	12:00 PM	92.7097	92.77	92.68	92.71	7887
5/2/2016	12:01 PM	92.524	92.68	92.45	92.68	15638
5/2/2016	12:02 PM	92.65	92.65	92.54	92.58	4613
5/2/2016	12:03 PM	92.5	92.54	92.5	92.54	600
5/2/2016	12:04 PM	92.63	92.74	92.62	92.69	4308
5/2/2016	12:05 PM	92.65	92.65	92.65	92.65	300
5/2/2016	12:06 PM	92.81	92.82	92.79	92.79	500
5/2/2016	12:07 PM	92.86	92.86	92.77	92.78	1900
5/2/2016	12:08 PM	92.7652	92.89	92.76	92.87	3600
5/2/2016	12:09 PM	92.87	92.87	92.86	92.86	400
5/2/2016	12:10 PM	92.81	92.95	92.81	92.9101	500
5/2/2016	12:11 PM	92.85	92.85	92.85	92.85	100
5/2/2016	12:12 PM	92.8799	92.9	92.8799	92.9	1200
5/2/2016	12:13 PM	92.9	93.02	92.9	92.954	4204
5/2/2016	12:14 PM	92.7746	92.81	92.7746	92.8081	900
5/2/2016	12:15 PM	92.75	92.84	92.75	92.83	1100
5/2/2016	12:16 PM	92.71	92.72	92.691	92.72	1200
5/2/2016	12:18 PM	92.7899	92.7899	92.7899	92.7899	150
5/2/2016	12:19 PM	92.866	92.88	92.78	92.78	2000
5/2/2016	12:20 PM	92.83	92.83	92.8	92.83	654
5/2/2016	12:21 PM	92.99	92.99	92.94	92.95	6250
5/2/2016	12:22 PM	93.08	93.08	93	93	7230
5/2/2016	12:23 PM	92.96	93.04	92.95	93.04	800
5/2/2016	12:24 PM	92.94	93.02	92.94	93	3126
5/2/2016	12:25 PM	92.958	92.97	92.958	92.97	535
5/2/2016	12:26 PM	93.02	93.04	92.9901	92.9901	600
5/2/2016	12:28 PM	92.7901	92.82	92.79	92.81	850
5/2/2016	12:30 PM	92.86	92.91	92.8389	92.85	3650
5/2/2016	12:31 PM	93.02	93.1	93.02	93.08	1343
5/2/2016	12:32 PM	92.9	93.002	92.9	93.002	1450
5/2/2016	12:34 PM	93.21	93.236	93.01	93.01	9620
5/2/2016	12:35 PM	93.14	93.187	93.11	93.187	3925
5/2/2016	12:36 PM	93.16	93.25	93.13	93.15	1822
5/2/2016	12:37 PM	93.1418	93.18	93.1418	93.18	400
5/2/2016	12:38 PM	93.0608	93.1	93.04	93.1	1300
5/2/2016	12:39 PM	93.19	93.19	93.09	93.09	7082
5/2/2016	12:40 PM	93.23	93.29	93.21	93.2335	4593
5/2/2016	12:41 PM	93.21	93.28	93.21	93.23	3395
5/2/2016	12:42 PM	93.17	93.2399	93.16	93.2	3000
5/2/2016	12:43 PM	92.97	93.17	92.97	93.16	8168
5/2/2016	12:44 PM	93.02	93.03	92.96	92.96	1860
5/2/2016	12:45 PM	93.12	93.17	93.12	93.16	1350
5/2/2016	12:46 PM	93.12	93.12	93.12	93.12	344
5/2/2016	12:47 PM	93.17	93.2	93.15	93.15	14850
5/2/2016	12:48 PM	93.37	93.37	93.24	93.24	16310
5/2/2016	12:49 PM	93.29	93.358	93.259	93.338	17828
5/2/2016	12:50 PM	93.319	93.34	93.29	93.29	4123
5/2/2016	12:51 PM	93.29	93.3	93.25	93.27	5479
5/2/2016	12:52 PM	93.24	93.2701	93.24	93.2701	700
5/2/2016	12:53 PM	93.26	93.26	93.23	93.23	300
5/2/2016	12:54 PM	93.3	93.35	93.3	93.3	6850
5/2/2016	12:55 PM	93.36	93.36	93.3329	93.3329	9588
5/2/2016	12:56 PM	93.38	93.44	93.36	93.37	13144
5/2/2016	12:57 PM	93.39	93.52	93.39	93.46	18300
5/2/2016	12:58 PM	93.17	93.34	93.17	93.34	11330
5/2/2016	12:59 PM	93.2187	93.2187	93.15	93.18	8626
5/2/2016	1:00 PM	93.2499	93.2848	93.23	93.2619	2730
5/2/2016	1:01 PM	93.28	93.3104	93.26	93.3104	1665
5/2/2016	1:02 PM	93.2848	93.2848	93.22	93.231	5500
5/2/2016	1:03 PM	93.3	93.3399	93.2001	93.25	6000
5/2/2016	1:04 PM	93.28	93.3	93.28	93.3	600
5/2/2016	1:05 PM	93.15	93.21	93.15	93.21	600
5/2/2016	1:06 PM	93.228	93.228	93.17	93.17	2300
5/2/2016	1:07 PM	93.21	93.26	93.21	93.26	1059
5/2/2016	1:09 PM	93.16	93.16	93.13	93.15	2000
5/2/2016	1:10 PM	93.1201	93.18	93.1201	93.17	1372
5/2/2016	1:11 PM	93.21	93.21	93.1357	93.15	1000
5/2/2016	1:12 PM	93.42	93.42	93.27	93.29	6913
5/2/2016	1:13 PM	93.6	93.64	93.5	93.5	12788
5/2/2016	1:14 PM	93.73	93.7499	93.62	93.62	11369
5/2/2016	1:15 PM	93.7816	93.82	93.72	93.72	13398
5/2/2016	1:16 PM	93.82	93.87	93.8	93.8	2949
5/2/2016	1:17 PM	93.78	93.87	93.7601	93.84	6833
5/2/2016	1:18 PM	93.74	93.76	93.74	93.75	1890
5/2/2016	1:19 PM	93.8799	93.88	93.75	93.75	2704
5/2/2016	1:20 PM	93.7001	93.92	93.7001	93.88	12434
5/2/2016	1:21 PM	93.818	93.818	93.754	93.754	1100
5/2/2016	1:22 PM	93.8799	93.88	93.8128	93.8128	2641
5/2/2016	1:23 PM	93.89	93.9476	93.85	93.85	10600
5/2/2016	1:24 PM	93.743	93.85	93.743	93.85	2000
5/2/2016	1:25 PM	93.81	93.81	93.8	93.8	300
5/2/2016	1:26 PM	93.8716	93.8716	93.8219	93.83	5500
5/2/2016	1:27 PM	93.73	93.84	93.73	93.84	4200
5/2/2016	1:28 PM	93.77	93.78	93.7301	93.7301	4700
5/2/2016	1:29 PM	93.711	93.7111	93.71	93.711	2000
5/2/2016	1:30 PM	93.9	93.92	93.89	93.89	1400
5/2/2016	1:31 PM	93.9301	94.04	93.9301	93.95	8201
5/2/2016	1:32 PM	93.921	93.921	93.8946	93.91	700
5/2/2016	1:33 PM	93.9	93.95	93.89	93.94	2900
5/2/2016	1:34 PM	93.965	93.965	93.8714	93.8714	1100
5/2/2016	1:35 PM	93.93	93.95	93.93	93.95	917
5/2/2016	1:36 PM	93.91	93.98	93.9	93.98	6250
5/2/2016	1:37 PM	93.9	93.9	93.87	93.883	3300
5/2/2016	1:38 PM	93.98	93.98	93.98	93.98	135
5/2/2016	1:39 PM	93.88	94	93.88	93.98	1400
5/2/2016	1:40 PM	93.89	93.9033	93.87	93.87	2250
5/2/2016	1:41 PM	94.0289	94.03	93.89	93.89	4350
5/2/2016	1:42 PM	94.068	94.1299	94	94.04	9041
5/2/2016	1:43 PM	94.0188	94.0188	93.94	93.9781	1406
5/2/2016	1:44 PM	94.06	94.07	94.026	94.026	2000
5/2/2016	1:45 PM	94.006	94.035	93.981	94.03	1700
5/2/2016	1:46 PM	94.03	94.03	94.004	94.004	567
5/2/2016	1:47 PM	93.89	93.99	93.89	93.99	3800
5/2/2016	1:48 PM	94	94	93.89	93.9	1400
5/2/2016	1:49 PM	94.17	94.18	94.0501	94.06	9717
5/2/2016	1:50 PM	94.2	94.28	94.1989	94.1989	13905
5/2/2016	1:51 PM	94.15	94.2082	94.15	94.2082	7206
5/2/2016	1:52 PM	94.0324	94.139	94.0324	94.131	9700
5/2/2016	1:53 PM	94.055	94.12	94.02	94.03	9300
5/2/2016	1:54 PM	94.16	94.16	94.16	94.16	200
5/2/2016	1:55 PM	94.1603	94.1775	94.16	94.16	5760
5/2/2016	1:56 PM	94.12	94.1799	94.12	94.1799	4063
5/2/2016	1:57 PM	94.0014	94.0806	93.97	94.0806	3807
5/2/2016	1:58 PM	94.065	94.065	94.05	94.05	649
5/2/2016	1:59 PM	94	94.052	94	94.05	4430
5/2/2016	2:00 PM	93.96	94.046	93.96	94.0132	2200
5/2/2016	2:01 PM	93.98	94.03	93.98	94.01	1300
5/2/2016	2:02 PM	93.96	93.9891	93.96	93.98	1207
5/2/2016	2:03 PM	93.9494	93.99	93.9494	93.95	1650
5/2/2016	2:04 PM	93.95	93.95	93.94	93.94	400
5/2/2016	2:05 PM	94	94.01	93.93	93.95	1100
5/2/2016	2:06 PM	94.17	94.17	94.04	94.04	12335
5/2/2016	2:07 PM	94.22	94.2906	94.18	94.18	4231
5/2/2016	2:08 PM	94.288	94.3	94.21	94.22	3050
5/2/2016	2:09 PM	94.33	94.37	94.25	94.3	8707
5/2/2016	2:10 PM	94.2199	94.35	94.2	94.35	1283
5/2/2016	2:11 PM	94.2299	94.2299	94.2299	94.2299	100
5/2/2016	2:12 PM	94.3516	94.3516	94.3	94.33	3500
5/2/2016	2:13 PM	94.38	94.409	94.33	94.33	6100
5/2/2016	2:14 PM	94.3	94.39	94.3	94.36	2900
5/2/2016	2:15 PM	94.37	94.37	94.29	94.29	2550
5/2/2016	2:16 PM	94.39	94.41	94.3747	94.4	4651
5/2/2016	2:17 PM	94.388	94.388	94.31	94.31	1621
5/2/2016	2:18 PM	94.44	94.4528	94.37	94.37	4100
5/2/2016	2:19 PM	94.28	94.3485	94.28	94.3485	3500
5/2/2016	2:20 PM	94.3	94.3	94.284	94.291	900
5/2/2016	2:21 PM	94.4887	94.5	94.33	94.33	8308
5/2/2016	2:22 PM	94.364	94.48	94.364	94.46	6870
5/2/2016	2:23 PM	94.45	94.45	94.37	94.37	5790
5/2/2016	2:24 PM	94.4201	94.4201	94.4201	94.4201	2000
5/2/2016	2:25 PM	94.4	94.44	94.4	94.4399	1180
5/2/2016	2:26 PM	94.36	94.4346	94.36	94.4346	3300
5/2/2016	2:27 PM	94.3741	94.39	94.3741	94.39	550
5/2/2016	2:28 PM	94.35	94.37	94.3201	94.34	3351
5/2/2016	2:29 PM	94.4	94.4	94.3843	94.3843	650
5/2/2016	2:30 PM	94.44	94.4798	94.44	94.46	4400
5/2/2016	2:31 PM	94.5247	94.53	94.44	94.44	8876
5/2/2016	2:32 PM	94.5144	94.62	94.51	94.55	9917
5/2/2016	2:33 PM	94.42	94.5299	94.42	94.5299	3574
5/2/2016	2:34 PM	94.41	94.4219	94.4048	94.4219	1494
5/2/2016	2:35 PM	94.375	94.4	94.37	94.39	7827
5/2/2016	2:36 PM	94.42	94.42	94.41	94.41	351
5/2/2016	2:37 PM	94.4192	94.43	94.38	94.43	1850
5/2/2016	2:38 PM	94.43	94.4574	94.42	94.4574	2647
5/2/2016	2:39 PM	94.36	94.38	94.33	94.33	10731
5/2/2016	2:40 PM	94.325	94.36	94.318	94.35	2400
5/2/2016	2:41 PM	94.35	94.35	94.33	94.3327	3265
5/2/2016	2:42 PM	94.37	94.39	94.32	94.3624	4900
5/2/2016	2:43 PM	94.36	94.42	94.28	94.36	12202
5/2/2016	2:44 PM	94.3799	94.4019	94.35	94.4	16559
5/2/2016	2:45 PM	94.41	94.446	94.3999	94.3999	2538
5/2/2016	2:46 PM	94.48	94.5499	94.44	94.44	4200
5/2/2016	2:47 PM	94.506	94.51	94.44	94.46	14007
5/2/2016	2:48 PM	94.522	94.5528	94.51	94.54	4391
5/2/2016	2:49 PM	94.54	94.59	94.51	94.51	4924
5/2/2016	2:50 PM	94.64	94.68	94.549	94.549	10952
5/2/2016	2:51 PM	94.606	94.66	94.6	94.64	6400
5/2/2016	2:52 PM	94.757	94.7911	94.66	94.66	8167
5/2/2016	2:53 PM	94.68	94.7399	94.67	94.736	8900
5/2/2016	2:54 PM	94.5452	94.66	94.5452	94.66	3917
5/2/2016	2:55 PM	94.51	94.56	94.483	94.52	4072
5/2/2016	2:56 PM	94.58	94.58	94.5087	94.5087	2400
5/2/2016	2:57 PM	94.755	94.83	94.643	94.6489	15791
5/2/2016	2:58 PM	94.9	94.9	94.78	94.78	9625
5/2/2016	2:59 PM	94.78	94.87	94.78	94.85	480
5/2/2016	3:00 PM	94.8795	94.8795	94.75	94.7928	2785
5/2/2016	3:01 PM	94.83	94.87	94.82	94.82	2900
5/2/2016	3:02 PM	94.87	94.9	94.87	94.8897	4209
5/2/2016	3:03 PM	94.96	94.97	94.85	94.91	8273
5/2/2016	3:04 PM	94.96	95	94.86	94.93	5923
5/2/2016	3:05 PM	94.99	95	94.93	94.97	3852
5/2/2016	3:06 PM	94.9569	95	94.92	94.99	9470
5/2/2016	3:07 PM	94.85	94.9499	94.85	94.9448	4080
5/2/2016	3:08 PM	94.9076	94.9076	94.82	94.85	4663
5/2/2016	3:09 PM	94.9701	94.98	94.91	94.91	4100
5/2/2016	3:10 PM	95.07	95.0999	94.96	94.96	11523
5/2/2016	3:11 PM	95.01	95.13	95.01	95.1	10039
5/2/2016	3:12 PM	95.0481	95.08	95.0299	95.0344	2241
5/2/2016	3:13 PM	94.99	95.05	94.95	95.03	13811
5/2/2016	3:14 PM	95.02	95.02	94.97	94.97	5700
5/2/2016	3:15 PM	95.187	95.19	95.06	95.06	4222
5/2/2016	3:16 PM	95.13	95.17	95.12	95.17	2747
5/2/2016	3:17 PM	95.0799	95.13	95.0799	95.13	3299
5/2/2016	3:18 PM	95.05	95.0899	95.05	95.086	2420
5/2/2016	3:19 PM	94.96	95.0789	94.96	95.0789	11953
5/2/2016	3:20 PM	94.96	94.99	94.96	94.9656	730
5/2/2016	3:21 PM	94.85	94.95	94.85	94.95	5600
5/2/2016	3:22 PM	94.99	94.99	94.86	94.86	3682
5/2/2016	3:23 PM	95.03	95.03	94.99	94.99	1497
5/2/2016	3:24 PM	95.002	95.06	94.99	95.06	2217
5/2/2016	3:25 PM	95.06	95.06	95.0004	95.0048	2045
5/2/2016	3:26 PM	95.1	95.1	95.0589	95.0589	2710
5/2/2016	3:27 PM	95.0948	95.12	95.08	95.1	6300
5/2/2016	3:28 PM	95.09	95.09	95.04	95.06	3040
5/2/2016	3:29 PM	95.1262	95.1262	95.12	95.12	420
5/2/2016	3:30 PM	95.07	95.1399	95.07	95.11	3500
5/2/2016	3:31 PM	94.9899	95.0711	94.97	95.0703	6015
5/2/2016	3:32 PM	94.9	94.98	94.9	94.96	2100
5/2/2016	3:33 PM	94.95	94.97	94.88	94.9	5235
5/2/2016	3:34 PM	94.9	94.97	94.84	94.95	7302
5/2/2016	3:35 PM	94.9	94.9748	94.9	94.93	2300
5/2/2016	3:36 PM	95.02	95.02	94.89	94.89	5423
5/2/2016	3:37 PM	95.1131	95.1131	95.02	95.02	1612
5/2/2016	3:38 PM	95.13	95.13	95.03	95.0801	10023
5/2/2016	3:39 PM	95.24	95.25	95.1314	95.14	13717
5/2/2016	3:40 PM	95.2776	95.36	95.24	95.25	19648
5/2/2016	3:41 PM	95.31	95.3399	95.25	95.25	2542
5/2/2016	3:42 PM	95.3	95.32	95.25	95.29	4858
5/2/2016	3:43 PM	95.32	95.3799	95.3	95.309	8822
5/2/2016	3:44 PM	95.4599	95.4729	95.3301	95.3301	9025
5/2/2016	3:45 PM	95.4099	95.49	95.35	95.48	6993
5/2/2016	3:46 PM	95.32	95.38	95.3	95.38	3505
5/2/2016	3:47 PM	95.3101	95.36	95.31	95.3214	5401
5/2/2016	3:48 PM	95.3504	95.42	95.344	95.35	6602
5/2/2016	3:49 PM	95.35	95.38	95.3001	95.36	3755
5/2/2016	3:50 PM	95.33	95.3855	95.31	95.34	8097
5/2/2016	3:51 PM	95.25	95.37	95.24	95.33	6535
5/2/2016	3:52 PM	95.23	95.25	95.14	95.25	12035
5/2/2016	3:53 PM	95.244	95.29	95.22	95.23	6305
5/2/2016	3:54 PM	95.1985	95.2	95.11	95.18	9880
5/2/2016	3:55 PM	95.22	95.257	95.1693	95.2	6450
5/2/2016	3:56 PM	95.12	95.25	95.12	95.2304	10632
5/2/2016	3:57 PM	95.15	95.15	95.03	95.13	21380
5/2/2016	3:58 PM	95.23	95.23	95.1501	95.16	10960
5/2/2016	3:59 PM	95.21	95.25	95.19	95.2153	13897
5/2/2016	4:00 PM	95.06	95.24	95.04	95.21	34455
5/3/2016	9:31 AM	93.13	93.14	92.9	93.05	26161
5/3/2016	9:32 AM	93.41	93.43	93.1	93.1	14431
5/3/2016	9:33 AM	93.55	93.55	93.34	93.4	14120
5/3/2016	9:34 AM	93.09	93.5	93.09	93.5	12800
5/3/2016	9:35 AM	93.5	93.54	93.16	93.16	7600
5/3/2016	9:36 AM	93.42	93.53	93.38	93.53	1403
5/3/2016	9:37 AM	93.5648	93.65	93.1	93.24	26193
5/3/2016	9:38 AM	93.405	93.54	93.36	93.54	24246
5/3/2016	9:39 AM	93.4658	93.4874	93.328	93.37	3093
5/3/2016	9:40 AM	93.509	93.54	93.3752	93.3752	5800
5/3/2016	9:41 AM	93.2599	93.44	93.16	93.41	18542
5/3/2016	9:42 AM	93.5199	93.5199	93.23	93.261	4831
5/3/2016	9:43 AM	93.48	93.59	93.48	93.55	10249
5/3/2016	9:44 AM	93.75	93.75	93.3952	93.3952	10784
5/3/2016	9:45 AM	93.44	93.78	93.43	93.77	8632
5/3/2016	9:46 AM	93.2848	93.4192	93.21	93.4192	9587
5/3/2016	9:47 AM	93.049	93.32	92.96	93.2999	29683
5/3/2016	9:48 AM	92.81	93.27	92.81	93.013	12449
5/3/2016	9:49 AM	92.7978	92.8812	92.656	92.8	25693
5/3/2016	9:50 AM	92.46	92.84	92.46	92.79	23740
5/3/2016	9:51 AM	92.375	92.5	92.24	92.4	22675
5/3/2016	9:52 AM	92.2899	92.4057	92.19	92.4057	22544
5/3/2016	9:53 AM	92.3548	92.36	92.13	92.2801	15973
5/3/2016	9:54 AM	92.57	92.6	92.3952	92.3952	9601
5/3/2016	9:55 AM	92.51	92.63	92.44	92.59	14783
5/3/2016	9:56 AM	92.4892	92.59	92.4892	92.5	5751
5/3/2016	9:57 AM	92.52	92.5499	92.335	92.45	5200
5/3/2016	9:58 AM	92.4199	92.62	92.41	92.5501	12124
5/3/2016	9:59 AM	92.618	92.618	92.35	92.358	4989
5/3/2016	10:00 AM	92.6	92.665	92.4	92.56	11986
5/3/2016	10:01 AM	92.33	92.618	92.28	92.616	7765
5/3/2016	10:02 AM	92.4299	92.4299	92.05	92.2862	17286
5/3/2016	10:03 AM	92.2308	92.399	92.2	92.399	15501
5/3/2016	10:04 AM	92.12	92.27	92.12	92.17	20975
5/3/2016	10:05 AM	92.1	92.12	91.91	92.06	23821
5/3/2016	10:06 AM	92.23	92.26	92.0601	92.0601	8062
5/3/2016	10:07 AM	92.1924	92.29	92.15	92.22	11609
5/3/2016	10:08 AM	92.28	92.37	92.2	92.216	6032
5/3/2016	10:09 AM	92.24	92.3499	92.21	92.28	8524
5/3/2016	10:10 AM	92.11	92.25	92.11	92.22	9151
5/3/2016	10:11 AM	92.03	92.08	91.9596	92.07	6356
5/3/2016	10:12 AM	92.04	92.12	91.87	91.96	9009
5/3/2016	10:13 AM	91.84	92.05	91.84	92.02	14275
5/3/2016	10:14 AM	91.864	91.9	91.71	91.8499	22106
5/3/2016	10:15 AM	91.94	91.94	91.68	91.73	13136
5/3/2016	10:16 AM	91.9096	91.9599	91.71	91.84	10100
5/3/2016	10:17 AM	92.05	92.1	91.91	91.91	6461
5/3/2016	10:18 AM	92.25	92.25	92.05	92.05	11046
5/3/2016	10:19 AM	92.27	92.32	92.17	92.2401	21818
5/3/2016	10:20 AM	92.26	92.298	92.22	92.27	10300
5/3/2016	10:21 AM	92.43	92.49	92.26	92.33	36180
5/3/2016	10:22 AM	92.33	92.4677	92.3	92.4553	10996
5/3/2016	10:23 AM	92.34	92.34	92.24	92.25	3399
5/3/2016	10:24 AM	92.3	92.44	92.3	92.39	9216
5/3/2016	10:25 AM	92.5589	92.56	92.26	92.26	7323
5/3/2016	10:26 AM	92.69	92.69	92.51	92.56	8980
5/3/2016	10:27 AM	92.67	92.7199	92.55	92.7199	7700
5/3/2016	10:28 AM	92.654	92.77	92.6098	92.63	17708
5/3/2016	10:29 AM	92.53	92.74	92.53	92.74	8100
5/3/2016	10:30 AM	92.6	92.7	92.49	92.65	13944
5/3/2016	10:31 AM	92.44	92.53	92.35	92.53	9300
5/3/2016	10:32 AM	92.38	92.4092	92.324	92.38	3700
5/3/2016	10:33 AM	92.3411	92.4819	92.33	92.43	4000
5/3/2016	10:34 AM	92.4	92.42	92.38	92.38	2100
5/3/2016	10:35 AM	92.38	92.49	92.38	92.46	2700
5/3/2016	10:36 AM	92.15	92.3	92.14	92.3	21376
5/3/2016	10:37 AM	92.16	92.2	92.1	92.2	11219
5/3/2016	10:38 AM	92.23	92.2776	92.2	92.2	3450
5/3/2016	10:39 AM	92.1102	92.2203	92.04	92.2203	5280
5/3/2016	10:40 AM	92.23	92.2899	92.18	92.18	6850
5/3/2016	10:41 AM	92.15	92.26	92.15	92.25	3280
5/3/2016	10:42 AM	92.34	92.34	92.05	92.0599	1100
5/3/2016	10:43 AM	92.47	92.478	92.34	92.34	13564
5/3/2016	10:44 AM	92.36	92.49	92.35	92.46	11878
5/3/2016	10:45 AM	92.29	92.59	92.27	92.41	11647
5/3/2016	10:46 AM	92.2	92.34	92.2	92.25	3264
5/3/2016	10:47 AM	92.31	92.31	92.23	92.23	1651
5/3/2016	10:48 AM	92.41	92.41	92.3	92.367	1900
5/3/2016	10:49 AM	92.5316	92.54	92.39	92.41	7522
5/3/2016	10:50 AM	92.33	92.5	92.25	92.4697	14611
5/3/2016	10:51 AM	92.46	92.55	92.34	92.34	12100
5/3/2016	10:52 AM	92.47	92.51	92.47	92.49	2564
5/3/2016	10:53 AM	92.232	92.51	92.232	92.4555	12125
5/3/2016	10:54 AM	92.1164	92.25	92.044	92.25	16285
5/3/2016	10:55 AM	92.0414	92.13	91.93	92	25457
5/3/2016	10:56 AM	92.29	92.3	92.14	92.14	6454
5/3/2016	10:57 AM	92.3264	92.3264	92.3264	92.3264	500
5/3/2016	10:58 AM	92.23	92.24	92.15	92.2102	3485
5/3/2016	10:59 AM	92.15	92.17	92.08	92.17	6000
5/3/2016	11:00 AM	92.27	92.29	92.14	92.15	7116
5/3/2016	11:01 AM	92.23	92.24	92.1398	92.21	6003
5/3/2016	11:02 AM	92.01	92.21	91.98	92.21	5945
5/3/2016	11:03 AM	92.03	92.1	91.92	92.05	20703
5/3/2016	11:04 AM	92.29	92.37	92.049	92.049	14877
5/3/2016	11:05 AM	92.34	92.34	92.327	92.34	300
5/3/2016	11:06 AM	92.31	92.34	92.25	92.33	1449
5/3/2016	11:07 AM	92.22	92.27	92.22	92.248	700
5/3/2016	11:08 AM	92.5	92.5	92.44	92.44	1250
5/3/2016	11:09 AM	92.42	92.42	92.42	92.42	600
5/3/2016	11:10 AM	92.4499	92.48	92.4135	92.4135	6903
5/3/2016	11:11 AM	92.33	92.44	92.321	92.41	2919
5/3/2016	11:12 AM	92.35	92.35	92.25	92.26	3600
5/3/2016	11:13 AM	92.45	92.48	92.37	92.41	2043
5/3/2016	11:14 AM	92.5001	92.59	92.445	92.455	10083
5/3/2016	11:15 AM	92.45	92.5577	92.45	92.53	1905
5/3/2016	11:16 AM	92.49	92.52	92.3904	92.49	1151
5/3/2016	11:17 AM	92.37	92.54	92.37	92.54	950
5/3/2016	11:18 AM	92.36	92.45	92.36	92.39	2300
5/3/2016	11:19 AM	92.33	92.33	92.33	92.33	100
5/3/2016	11:20 AM	92.27	92.298	92.2215	92.298	3227
5/3/2016	11:21 AM	92.25	92.2738	92.25	92.27	1000
5/3/2016	11:22 AM	92.26	92.27	92.25	92.253	7270
5/3/2016	11:23 AM	92.325	92.325	92.25	92.28	1500
5/3/2016	11:24 AM	92.3	92.36	92.3	92.31	2650
5/3/2016	11:25 AM	92.1592	92.3129	92.08	92.3129	7671
5/3/2016	11:26 AM	92.24	92.25	92.1301	92.1301	7597
5/3/2016	11:27 AM	92.3	92.3	92.23	92.2499	1150
5/3/2016	11:28 AM	92.4	92.4	92.3	92.3	3431
5/3/2016	11:29 AM	92.31	92.42	92.31	92.4	2786
5/3/2016	11:30 AM	92.28	92.349	92.26	92.349	3700
5/3/2016	11:31 AM	92.03	92.2	91.9411	92.2	12888
5/3/2016	11:32 AM	91.9382	92.05	91.77	92.05	12345
5/3/2016	11:33 AM	91.98	92	91.85	91.96	4177
5/3/2016	11:34 AM	91.996	92	91.94	91.9804	3162
5/3/2016	11:35 AM	91.92	91.94	91.84	91.94	4540
5/3/2016	11:36 AM	92.0999	92.13	91.93	91.93	4295
5/3/2016	11:37 AM	92.17	92.2	92.04	92.092	6600
5/3/2016	11:38 AM	92.2	92.277	92.1601	92.172	3100
5/3/2016	11:39 AM	92.2	92.24	92.15	92.15	6810
5/3/2016	11:40 AM	92.23	92.24	92.13	92.15	2035
5/3/2016	11:41 AM	92.23	92.289	92.23	92.2499	5847
5/3/2016	11:42 AM	92.31	92.31	92.19	92.23	3000
5/3/2016	11:43 AM	92.38	92.38	92.29	92.29	3000
5/3/2016	11:44 AM	92.45	92.45	92.34	92.38	6238
5/3/2016	11:45 AM	92.5	92.54	92.45	92.45	5289
5/3/2016	11:46 AM	92.44	92.48	92.39	92.48	6300
5/3/2016	11:47 AM	92.48	92.5	92.4405	92.4405	6904
5/3/2016	11:48 AM	92.6011	92.64	92.48	92.48	9332
5/3/2016	11:49 AM	92.681	92.74	92.64	92.64	7563
5/3/2016	11:50 AM	92.69	92.706	92.64	92.6701	8700
5/3/2016	11:51 AM	92.743	92.77	92.69	92.7089	4273
5/3/2016	11:52 AM	92.726	92.74	92.7	92.74	2100
5/3/2016	11:53 AM	92.6999	92.7199	92.6999	92.7199	3700
5/3/2016	11:54 AM	92.57	92.71	92.57	92.71	6235
5/3/2016	11:55 AM	92.68	92.7	92.55	92.55	5264
5/3/2016	11:56 AM	92.5811	92.65	92.58	92.64	10950
5/3/2016	11:57 AM	92.4492	92.5752	92.41	92.5752	10764
5/3/2016	11:58 AM	92.43	92.5	92.4	92.45	6301
5/3/2016	11:59 AM	92.53	92.53	92.43	92.43	3449
5/3/2016	12:00 PM	92.47	92.6	92.44	92.6	800
5/3/2016	12:01 PM	92.5399	92.5399	92.5399	92.5399	100
5/3/2016	12:02 PM	92.55	92.61	92.55	92.58	2900
5/3/2016	12:03 PM	92.48	92.516	92.43	92.516	1300
5/3/2016	12:04 PM	92.43	92.4656	92.42	92.42	2700
5/3/2016	12:05 PM	92.3	92.38	92.26	92.38	4903
5/3/2016	12:06 PM	92.2499	92.3	92.21	92.3	3790
5/3/2016	12:07 PM	92.2	92.22	92.2	92.22	690
5/3/2016	12:08 PM	92.21	92.24	92.1682	92.24	11022
5/3/2016	12:09 PM	92.27	92.33	92.21	92.21	3300
5/3/2016	12:10 PM	92.35	92.38	92.3	92.3	3400
5/3/2016	12:11 PM	92.2552	92.33	92.22	92.33	8620
5/3/2016	12:12 PM	92.27	92.28	92.2399	92.2399	980
5/3/2016	12:13 PM	92.29	92.3	92.22	92.23	9700
5/3/2016	12:14 PM	92.12	92.17	92.12	92.17	2100
5/3/2016	12:15 PM	91.972	92.1499	91.972	92.1266	22051
5/3/2016	12:16 PM	92.034	92.034	91.9501	91.9501	2049
5/3/2016	12:17 PM	92.15	92.15	92.09	92.09	2400
5/3/2016	12:18 PM	92.18	92.18	92.1387	92.1456	2250
5/3/2016	12:19 PM	92.2246	92.2246	92.2246	92.2246	1000
5/3/2016	12:20 PM	92.23	92.25	92.1918	92.2	1050
5/3/2016	12:21 PM	92.2699	92.2699	92.2699	92.2699	3000
5/3/2016	12:22 PM	92.1742	92.279	92.1	92.279	1760
5/3/2016	12:23 PM	92.35	92.3695	92.31	92.31	4100
5/3/2016	12:24 PM	92.36	92.4	92.36	92.4	970
5/3/2016	12:25 PM	92.38	92.38	92.34	92.36	1600
5/3/2016	12:26 PM	92.3702	92.42	92.32	92.32	1340
5/3/2016	12:27 PM	92.33	92.39	92.32	92.39	2100
5/3/2016	12:28 PM	92.42	92.42	92.3302	92.345	2059
5/3/2016	12:29 PM	92.3501	92.45	92.3501	92.41	1000
5/3/2016	12:30 PM	92.4599	92.4599	92.393	92.393	1150
5/3/2016	12:31 PM	92.48	92.49	92.48	92.49	300
5/3/2016	12:32 PM	92.52	92.52	92.4	92.4	1800
5/3/2016	12:33 PM	92.5499	92.55	92.5	92.52	2234
5/3/2016	12:34 PM	92.5894	92.5894	92.52	92.53	4442
5/3/2016	12:35 PM	92.62	92.62	92.57	92.59	4018
5/3/2016	12:36 PM	92.4793	92.6	92.45	92.6	800
5/3/2016	12:37 PM	92.67	92.72	92.61	92.62	2954
5/3/2016	12:38 PM	92.74	92.75	92.66	92.68	4772
5/3/2016	12:39 PM	92.85	92.85	92.73	92.77	5001
5/3/2016	12:40 PM	92.8614	92.9	92.85	92.85	7637
5/3/2016	12:41 PM	92.91	92.96	92.85	92.9	15355
5/3/2016	12:42 PM	92.99	93	92.93	92.979	8700
5/3/2016	12:43 PM	93.0486	93.0486	92.97	92.99	13383
5/3/2016	12:44 PM	92.98	93.1	92.98	93.0401	3678
5/3/2016	12:45 PM	92.95	92.9783	92.9344	92.9783	3650
5/3/2016	12:46 PM	92.87	92.92	92.87	92.92	3330
5/3/2016	12:47 PM	92.93	92.93	92.83	92.8696	12318
5/3/2016	12:48 PM	92.8001	92.945	92.8	92.945	6300
5/3/2016	12:49 PM	92.8411	92.8411	92.78	92.8	6070
5/3/2016	12:50 PM	92.9319	92.9699	92.9101	92.94	3215
5/3/2016	12:51 PM	93.0123	93.0123	92.97	92.97	9450
5/3/2016	12:52 PM	93.1928	93.2	93.03	93.03	5128
5/3/2016	12:53 PM	93.0583	93.24	93.026	93.17	28459
5/3/2016	12:54 PM	93.03	93.04	93.03	93.04	200
5/3/2016	12:55 PM	93.08	93.17	93.07	93.16	9200
5/3/2016	12:56 PM	93.12	93.13	93.09	93.092	2000
5/3/2016	12:57 PM	93.18	93.235	93.15	93.15	3180
5/3/2016	12:58 PM	93.22	93.23	93.1956	93.23	885
5/3/2016	12:59 PM	93.1489	93.23	93.1489	93.23	19550
5/3/2016	1:00 PM	93.38	93.38	93.212	93.212	5252
5/3/2016	1:01 PM	93.28	93.3376	93.28	93.3376	17320
5/3/2016	1:02 PM	93.112	93.306	93.112	93.3	3980
5/3/2016	1:03 PM	93.2199	93.2199	93.1401	93.1401	2903
5/3/2016	1:04 PM	93.2255	93.2255	93.1792	93.1792	6244
5/3/2016	1:05 PM	93.19	93.25	93.19	93.2325	6380
5/3/2016	1:06 PM	93.1924	93.22	93.19	93.22	1200
5/3/2016	1:07 PM	93.19	93.19	93.19	93.19	100
5/3/2016	1:08 PM	93.38	93.38	93.113	93.16	19890
5/3/2016	1:09 PM	93.5	93.5156	93.39	93.39	17575
5/3/2016	1:10 PM	93.64	93.65	93.5201	93.5204	7320
5/3/2016	1:11 PM	93.61	93.656	93.5851	93.656	19030
5/3/2016	1:12 PM	93.64	93.67	93.5901	93.5901	4580
5/3/2016	1:13 PM	93.57	93.7	93.57	93.6601	14100
5/3/2016	1:14 PM	93.444	93.5999	93.44	93.5999	3434
5/3/2016	1:15 PM	93.4648	93.494	93.4648	93.494	4400
5/3/2016	1:16 PM	93.5495	93.5495	93.42	93.42	3900
5/3/2016	1:17 PM	93.642	93.642	93.642	93.642	100
5/3/2016	1:18 PM	93.57	93.59	93.54	93.579	8100
5/3/2016	1:19 PM	93.636	93.636	93.58	93.58	1080
5/3/2016	1:20 PM	93.65	93.65	93.62	93.6408	883
5/3/2016	1:21 PM	93.5599	93.58	93.5	93.57	8640
5/3/2016	1:22 PM	93.6	93.6	93.56	93.57	9770
5/3/2016	1:23 PM	93.77	93.81	93.66	93.66	6129
5/3/2016	1:24 PM	93.658	93.7806	93.6401	93.76	8771
5/3/2016	1:25 PM	93.6601	93.71	93.54	93.65	3300
5/3/2016	1:26 PM	93.77	93.77	93.65	93.69	4090
5/3/2016	1:27 PM	93.7902	93.9	93.77	93.77	18008
5/3/2016	1:28 PM	93.86	93.86	93.7996	93.8152	15500
5/3/2016	1:29 PM	93.81	93.88	93.8054	93.8255	19525
5/3/2016	1:30 PM	93.7601	93.8	93.7601	93.77	2100
5/3/2016	1:31 PM	93.88	93.9	93.85	93.87	1650
5/3/2016	1:32 PM	93.71	93.75	93.64	93.75	9553
5/3/2016	1:33 PM	93.7723	93.81	93.7723	93.81	5420
5/3/2016	1:34 PM	93.64	93.7334	93.62	93.7334	11140
5/3/2016	1:35 PM	93.76	93.76	93.746	93.746	200
5/3/2016	1:36 PM	93.74	93.779	93.74	93.777	5400
5/3/2016	1:37 PM	93.6676	93.68	93.6676	93.68	1300
5/3/2016	1:38 PM	93.67	93.7	93.6608	93.6608	900
5/3/2016	1:39 PM	93.91	93.98	93.64	93.646	21157
5/3/2016	1:40 PM	94.08	94.08	93.95	93.97	9467
5/3/2016	1:41 PM	94.1401	94.21	94.035	94.05	18392
5/3/2016	1:42 PM	94.05	94.2	94.05	94.19	5280
5/3/2016	1:43 PM	94.09	94.12	94.09	94.11	2574
5/3/2016	1:44 PM	94.05	94.11	94.05	94.09	3000
5/3/2016	1:45 PM	94.02	94.08	94.02	94.0799	6474
5/3/2016	1:46 PM	94.0602	94.092	94.03	94.03	10940
5/3/2016	1:47 PM	94.13	94.17	94.08	94.1001	12680
5/3/2016	1:48 PM	94.18	94.2199	94.16	94.16	400
5/3/2016	1:49 PM	94.18	94.2056	94.13	94.15	3920
5/3/2016	1:50 PM	94.1999	94.208	94.19	94.19	1350
5/3/2016	1:51 PM	94.1499	94.17	94.13	94.17	3100
5/3/2016	1:52 PM	94.2	94.22	94.18	94.2	5176
5/3/2016	1:53 PM	94.21	94.32	94.19	94.25	6775
5/3/2016	1:54 PM	94.18	94.2999	94.1798	94.26	12300
5/3/2016	1:55 PM	93.9901	94.15	93.99	94.1272	25987
5/3/2016	1:56 PM	93.99	94.01	93.9301	94.01	7100
5/3/2016	1:57 PM	93.98	94.01	93.98	94.01	2100
5/3/2016	1:58 PM	93.96	93.96	93.9409	93.9409	500
5/3/2016	1:59 PM	93.9156	93.9156	93.894	93.894	1346
5/3/2016	2:00 PM	93.813	93.9024	93.8	93.9024	7200
5/3/2016	2:01 PM	93.91	93.922	93.832	93.832	7025
5/3/2016	2:02 PM	93.94	93.94	93.94	93.94	100
5/3/2016	2:03 PM	93.72	93.81	93.71	93.81	6180
5/3/2016	2:04 PM	93.7499	93.76	93.72	93.74	2380
5/3/2016	2:05 PM	93.7123	93.75	93.6701	93.7	3631
5/3/2016	2:06 PM	93.56	93.65	93.52	93.65	12543
5/3/2016	2:07 PM	93.5507	93.5799	93.5	93.5	5034
5/3/2016	2:08 PM	93.666	93.666	93.57	93.58	2862
5/3/2016	2:09 PM	93.55	93.6299	93.55	93.61	1900
5/3/2016	2:10 PM	93.66	93.67	93.58	93.58	1280
5/3/2016	2:11 PM	93.77	93.77	93.65	93.65	1929
5/3/2016	2:12 PM	93.7	93.71	93.67	93.69	1300
5/3/2016	2:13 PM	93.2601	93.66	93.2601	93.66	9563
5/3/2016	2:14 PM	93.15	93.25	93.1381	93.25	3692
5/3/2016	2:15 PM	93.12	93.16	93.1	93.16	11100
5/3/2016	2:16 PM	93.28	93.3125	93.2	93.2	9600
5/3/2016	2:17 PM	93.2625	93.2625	93.25	93.2614	3500
5/3/2016	2:18 PM	92.99	93.35	92.99	93.2748	10179
5/3/2016	2:19 PM	93.0656	93.074	92.99	92.99	25365
5/3/2016	2:20 PM	93.02	93.05	93.02	93.05	10200
5/3/2016	2:21 PM	92.9801	93.06	92.9801	93.0459	2500
5/3/2016	2:22 PM	93.06	93.1	92.91	93.0104	6327
5/3/2016	2:23 PM	93.05	93.05	93.03	93.04	11300
5/3/2016	2:24 PM	93.02	93.062	93.02	93.062	750
5/3/2016	2:25 PM	93.236	93.236	93.1	93.1	3102
5/3/2016	2:26 PM	93.11	93.15	93.11	93.15	1300
5/3/2016	2:27 PM	93.097	93.1	93.06	93.06	780
5/3/2016	2:28 PM	93.11	93.12	93.05	93.05	760
5/3/2016	2:29 PM	93.17	93.254	93.17	93.19	1840
5/3/2016	2:30 PM	93.23	93.23	93.01	93.09	14080
5/3/2016	2:31 PM	93.11	93.23	93.11	93.2208	2300
5/3/2016	2:33 PM	93.23	93.26	93.23	93.2572	1500
5/3/2016	2:34 PM	93.2	93.25	93.17	93.24	5280
5/3/2016	2:35 PM	93.2172	93.23	93.2172	93.23	600
5/3/2016	2:36 PM	93.5589	93.58	93.25	93.28	21722
5/3/2016	2:37 PM	93.43	93.5207	93.43	93.509	9480
5/3/2016	2:38 PM	93.454	93.468	93.4201	93.43	1300
5/3/2016	2:39 PM	93.3296	93.43	93.3296	93.43	7300
5/3/2016	2:40 PM	93.4055	93.4699	93.4055	93.45	600
5/3/2016	2:41 PM	93.2	93.38	93.17	93.38	5536
5/3/2016	2:42 PM	93.1499	93.18	93.1499	93.18	300
5/3/2016	2:43 PM	93.22	93.22	93.1	93.1	1600
5/3/2016	2:44 PM	93.19	93.19	93.17	93.17	200
5/3/2016	2:45 PM	93.26	93.26	93.19	93.19	853
5/3/2016	2:46 PM	93.17	93.18	93.14	93.18	11136
5/3/2016	2:47 PM	93.31	93.31	93.17	93.1901	6621
5/3/2016	2:48 PM	93.3	93.42	93.3	93.39	7173
5/3/2016	2:49 PM	93.0208	93.3	93.01	93.3	9700
5/3/2016	2:50 PM	92.82	93	92.74	93	22001
5/3/2016	2:51 PM	92.8	92.89	92.8	92.8084	2400
5/3/2016	2:52 PM	92.89	92.92	92.84	92.898	1850
5/3/2016	2:53 PM	92.9299	92.9299	92.85	92.898	2300
5/3/2016	2:54 PM	92.99	93	92.9245	92.9245	2350
5/3/2016	2:55 PM	93.1	93.1	92.92	92.92	5841
5/3/2016	2:56 PM	93.05	93.1045	93.05	93.1045	3200
5/3/2016	2:57 PM	93	93.04	93	93.04	1600
5/3/2016	2:58 PM	93.01	93.07	92.9601	92.9601	3650
5/3/2016	2:59 PM	93.25	93.25	93.04	93.04	700
5/3/2016	3:00 PM	93.23	93.3	93.16	93.2191	8000
5/3/2016	3:01 PM	93.2501	93.2501	93.2392	93.25	900
5/3/2016	3:02 PM	93.05	93.2253	93.05	93.2253	7000
5/3/2016	3:03 PM	93.11	93.259	93.08	93.08	2432
5/3/2016	3:04 PM	93.07	93.1	93.07	93.083	1000
5/3/2016	3:05 PM	93.06	93.1148	93.06	93.1148	300
5/3/2016	3:06 PM	93.3036	93.32	93.22	93.24	16465
5/3/2016	3:07 PM	93.158	93.2	93.158	93.2	3909
5/3/2016	3:08 PM	93.31	93.31	93.23	93.27	3580
5/3/2016	3:09 PM	93.35	93.35	93.28	93.28	5917
5/3/2016	3:10 PM	93.336	93.34	93.2757	93.34	5100
5/3/2016	3:11 PM	93.325	93.35	93.325	93.35	441
5/3/2016	3:12 PM	92.92	93.27	92.89	93.27	12451
5/3/2016	3:13 PM	92.7899	93	92.71	92.9	8480
5/3/2016	3:14 PM	92.8216	92.83	92.766	92.8	900
5/3/2016	3:15 PM	92.73	92.8399	92.73	92.82	3980
5/3/2016	3:16 PM	92.78	92.78	92.7599	92.77	700
5/3/2016	3:17 PM	92.71	92.787	92.71	92.787	1000
5/3/2016	3:18 PM	92.8201	92.8455	92.69	92.7447	14650
5/3/2016	3:19 PM	92.9399	92.98	92.8301	92.8301	9200
5/3/2016	3:20 PM	92.96	93.009	92.9389	92.94	7718
5/3/2016	3:21 PM	92.993	93	92.97	93	1400
5/3/2016	3:22 PM	93.02	93.07	93.02	93.02	1954
5/3/2016	3:23 PM	92.77	93	92.77	93	3702
5/3/2016	3:24 PM	92.57	92.75	92.5409	92.73	11757
5/3/2016	3:25 PM	92.8045	92.8045	92.5915	92.5915	9400
5/3/2016	3:26 PM	92.9	92.9	92.755	92.76	4506
5/3/2016	3:27 PM	92.96	93.02	92.85	92.85	3540
5/3/2016	3:28 PM	92.9699	93.01	92.9	92.9	4344
5/3/2016	3:29 PM	92.86	92.86	92.84	92.84	900
5/3/2016	3:30 PM	92.8	92.9	92.8	92.9	600
5/3/2016	3:31 PM	92.87	92.9	92.7	92.76	4144
5/3/2016	3:32 PM	92.84	92.98	92.78	92.94	3000
5/3/2016	3:33 PM	92.523	92.77	92.523	92.77	10125
5/3/2016	3:34 PM	92.4175	92.53	92.25	92.52	21040
5/3/2016	3:35 PM	92.49	92.5	92.44	92.46	2070
5/3/2016	3:36 PM	92.41	92.57	92.39	92.48	4550
5/3/2016	3:37 PM	92.35	92.39	92.28	92.39	2300
5/3/2016	3:38 PM	92.42	92.46	92.3699	92.3699	2847
5/3/2016	3:39 PM	92.43	92.48	92.39	92.39	600
5/3/2016	3:40 PM	92.392	92.47	92.38	92.47	2100
5/3/2016	3:41 PM	92.42	92.4435	92.33	92.41	4901
5/3/2016	3:42 PM	92.2	92.29	92.1	92.29	11029
5/3/2016	3:43 PM	92.12	92.25	92.1001	92.22	6100
5/3/2016	3:44 PM	92.21	92.36	92.1	92.1	13000
5/3/2016	3:45 PM	92.1901	92.28	92.16	92.2599	3600
5/3/2016	3:46 PM	92.37	92.47	92.27	92.27	6882
5/3/2016	3:47 PM	92.2	92.39	92.2	92.34	6147
5/3/2016	3:48 PM	92.4999	92.5	92.2247	92.2247	6800
5/3/2016	3:49 PM	92.665	92.665	92.42	92.5	7900
5/3/2016	3:50 PM	92.58	92.6874	92.57	92.64	8873
5/3/2016	3:51 PM	92.6	92.73	92.5875	92.69	12751
5/3/2016	3:52 PM	92.67	92.69	92.5901	92.5901	10809
5/3/2016	3:53 PM	92.64	92.6824	92.59	92.6824	4729
5/3/2016	3:54 PM	92.48	92.58	92.4306	92.58	16654
5/3/2016	3:55 PM	92.67	92.6852	92.56	92.56	12987
5/3/2016	3:56 PM	92.49	92.68	92.49	92.68	15787
5/3/2016	3:57 PM	92.4401	92.51	92.41	92.42	12464
5/3/2016	3:58 PM	92.47	92.57	92.45	92.47	16657
5/3/2016	3:59 PM	92.3401	92.47	92.32	92.47	15895
5/3/2016	4:00 PM	92.53	92.53	92.32	92.3709	41370
5/4/2016	9:31 AM	91.01	91.02	90.75	90.82	27021
5/4/2016	9:32 AM	91.07	91.08	90.94	91.04	14174
5/4/2016	9:33 AM	91.3228	91.3228	91.105	91.105	24308
5/4/2016	9:34 AM	91.0128	91.26	91	91.26	12591
5/4/2016	9:35 AM	91.22	91.24	91.05	91.05	4907
5/4/2016	9:36 AM	91.16	91.24	91.002	91.23	9037
5/4/2016	9:37 AM	90.9	91.12	90.8	91.12	23589
5/4/2016	9:38 AM	90.85	90.86	90.745	90.84	10681
5/4/2016	9:39 AM	90.9948	91.02	90.67	90.8472	27100
5/4/2016	9:40 AM	90.77	91.03	90.75	91.03	20306
5/4/2016	9:41 AM	90.88	90.89	90.6292	90.71	9741
5/4/2016	9:42 AM	90.7988	91.06	90.78	90.9	28584
5/4/2016	9:43 AM	90.81	90.81	90.54	90.7475	26538
5/4/2016	9:44 AM	90.55	90.8299	90.55	90.79	14000
5/4/2016	9:45 AM	90.68	90.71	90.4536	90.52	31908
5/4/2016	9:46 AM	90.63	90.859	90.61	90.66	19354
5/4/2016	9:47 AM	90.6202	90.7	90.61	90.61	12600
5/4/2016	9:48 AM	90.6089	90.6899	90.434	90.6289	13110
5/4/2016	9:49 AM	90.7499	90.75	90.482	90.5	40828
5/4/2016	9:50 AM	90.81	90.83	90.61	90.74	18457
5/4/2016	9:51 AM	91.13	91.13	90.74	90.84	30086
5/4/2016	9:52 AM	90.82	91.12	90.82	91.12	28629
5/4/2016	9:53 AM	90.967	91.061	90.84	90.85	18906
5/4/2016	9:54 AM	91.08	91.1112	90.92	90.92	4700
5/4/2016	9:55 AM	91.11	91.11	90.9	91.0296	13264
5/4/2016	9:56 AM	91.22	91.34	91.0475	91.09	51641
5/4/2016	9:57 AM	91.235	91.29	91.23	91.23	11772
5/4/2016	9:58 AM	91.3999	91.4	91.21	91.2614	19115
5/4/2016	9:59 AM	91.2648	91.39	91.22	91.3772	8910
5/4/2016	10:00 AM	91.4	91.4	91.2405	91.27	12547
5/4/2016	10:01 AM	91.61	91.66	91.41	91.44	58057
5/4/2016	10:02 AM	91.47	91.62	91.39	91.62	25606
5/4/2016	10:03 AM	91.4601	91.47	91.13	91.47	25303
5/4/2016	10:04 AM	91.32	91.6	91.32	91.48	14804
5/4/2016	10:05 AM	91.32	91.5	91.26	91.32	7790
5/4/2016	10:06 AM	91.3	91.3599	91.255	91.27	6092
5/4/2016	10:07 AM	91.1636	91.3132	91.1201	91.3132	4026
5/4/2016	10:08 AM	91.1128	91.3	91.1	91.19	5996
5/4/2016	10:09 AM	91.34	91.35	91.101	91.104	5469
5/4/2016	10:10 AM	91.21	91.2399	91.12	91.2	22500
5/4/2016	10:11 AM	91.51	91.65	91.23	91.23	37850
5/4/2016	10:12 AM	91.6996	91.77	91.49	91.56	34546
5/4/2016	10:13 AM	91.57	91.77	91.57	91.73	8606
5/4/2016	10:14 AM	91.53	91.54	91.45	91.5201	8709
5/4/2016	10:15 AM	91.5099	91.62	91.433	91.53	13722
5/4/2016	10:16 AM	91.54	91.58	91.5	91.56	4320
5/4/2016	10:17 AM	91.55	91.568	91.39	91.48	2120
5/4/2016	10:18 AM	91.61	91.6503	91.59	91.61	2114
5/4/2016	10:19 AM	91.3758	91.55	91.32	91.55	4373
5/4/2016	10:20 AM	91.505	91.58	91.3369	91.4	7907
5/4/2016	10:21 AM	91.4	91.6309	91.36	91.59	2480
5/4/2016	10:22 AM	91.5	91.53	91.46	91.51	2511
5/4/2016	10:23 AM	91.5499	91.57	91.47	91.53	5700
5/4/2016	10:24 AM	91.47	91.56	91.4428	91.5148	4150
5/4/2016	10:25 AM	91.5	91.5	91.5	91.5	100
5/4/2016	10:26 AM	91.38	91.4897	91.32	91.4897	2610
5/4/2016	10:27 AM	91.31	91.44	91.27	91.41	3100
5/4/2016	10:28 AM	91.27	91.41	91.27	91.31	3800
5/4/2016	10:29 AM	91.34	91.41	91.33	91.34	3000
5/4/2016	10:30 AM	91.17	91.32	91.1	91.32	9900
5/4/2016	10:31 AM	91.183	91.27	91.09	91.16	5117
5/4/2016	10:32 AM	91.247	91.28	91.0691	91.19	6120
5/4/2016	10:33 AM	91.301	91.35	91.22	91.23	12758
5/4/2016	10:34 AM	91.46	91.6	91.32	91.36	19988
5/4/2016	10:35 AM	91.29	91.521	91.29	91.49	3526
5/4/2016	10:36 AM	91.2	91.27	91.16	91.2501	3900
5/4/2016	10:37 AM	91.33	91.33	91.0532	91.16	9335
5/4/2016	10:38 AM	91.32	91.3789	91.28	91.28	4050
5/4/2016	10:39 AM	91.35	91.53	91.31	91.4399	12150
5/4/2016	10:40 AM	91.39	91.51	91.25	91.25	2050
5/4/2016	10:41 AM	91.34	91.3799	91.3	91.3799	1150
5/4/2016	10:42 AM	91.35	91.37	91.14	91.24	5286
5/4/2016	10:43 AM	91.12	91.2	91.08	91.15	1470
5/4/2016	10:44 AM	91.11	91.16	90.9401	91.06	16812
5/4/2016	10:45 AM	91.07	91.12	91.05	91.09	7331
5/4/2016	10:46 AM	91.0617	91.0617	91.06	91.06	1300
5/4/2016	10:47 AM	91.1301	91.1998	91.1301	91.18	2600
5/4/2016	10:48 AM	91.07	91.11	90.95	91.07	6540
5/4/2016	10:49 AM	91.07	91.1099	91.04	91.07	1800
5/4/2016	10:50 AM	91.0199	91.1336	90.9604	91.01	6463
5/4/2016	10:51 AM	90.88	91.096	90.85	90.95	5317
5/4/2016	10:52 AM	90.83	90.8411	90.75	90.84	7940
5/4/2016	10:53 AM	90.89	90.89	90.75	90.84	5560
5/4/2016	10:54 AM	90.84	90.95	90.84	90.94	3160
5/4/2016	10:55 AM	90.93	90.93	90.81	90.89	7348
5/4/2016	10:56 AM	91	91	90.91	90.916	4850
5/4/2016	10:57 AM	90.94	91.0644	90.94	91	2040
5/4/2016	10:58 AM	91.2	91.21	90.9702	90.98	12349
5/4/2016	10:59 AM	91.06	91.13	91.06	91.11	900
5/4/2016	11:00 AM	91.17	91.17	91.04	91.08	980
5/4/2016	11:01 AM	91.1802	91.1802	91.1802	91.1802	336
5/4/2016	11:02 AM	91.16	91.29	91.16	91.17	4300
5/4/2016	11:03 AM	91.3	91.3	91.11	91.11	6500
5/4/2016	11:04 AM	91.43	91.46	91.29	91.29	12873
5/4/2016	11:05 AM	91.4652	91.4799	91.39	91.41	3186
5/4/2016	11:06 AM	91.43	91.5	91.39	91.5	5131
5/4/2016	11:07 AM	91.43	91.44	91.37	91.44	1703
5/4/2016	11:08 AM	91.38	91.38	91.35	91.35	3300
5/4/2016	11:09 AM	91.32	91.41	91.264	91.364	2600
5/4/2016	11:10 AM	91.21	91.33	91.19	91.31	3100
5/4/2016	11:11 AM	91.191	91.2272	91.1411	91.22	3200
5/4/2016	11:12 AM	91.06	91.17	91.06	91.17	1500
5/4/2016	11:13 AM	91.103	91.1205	91.04	91.04	6400
5/4/2016	11:14 AM	91.1	91.1	91	91.06	506
5/4/2016	11:15 AM	91.05	91.212	91.05	91.135	2827
5/4/2016	11:16 AM	90.8856	91.0415	90.8856	91.0415	6766
5/4/2016	11:17 AM	90.698	90.86	90.62	90.82	8151
5/4/2016	11:18 AM	90.7499	90.75	90.7099	90.7099	4850
5/4/2016	11:19 AM	90.7329	90.8	90.7329	90.778	3446
5/4/2016	11:20 AM	90.83	90.83	90.7696	90.77	4045
5/4/2016	11:21 AM	90.7	90.8008	90.7	90.79	4500
5/4/2016	11:22 AM	90.61	90.6928	90.56	90.6928	4913
5/4/2016	11:23 AM	90.706	90.706	90.55	90.55	3050
5/4/2016	11:24 AM	90.717	90.73	90.7122	90.72	1920
5/4/2016	11:25 AM	90.69	90.7102	90.65	90.66	1500
5/4/2016	11:26 AM	90.706	90.706	90.679	90.7	4700
5/4/2016	11:27 AM	90.7399	90.77	90.67	90.67	2501
5/4/2016	11:28 AM	90.66	90.696	90.5595	90.696	5150
5/4/2016	11:29 AM	90.3301	90.6201	90.3301	90.6201	14348
5/4/2016	11:30 AM	90.5022	90.58	90.33	90.33	6940
5/4/2016	11:31 AM	90.42	90.55	90.42	90.44	10810
5/4/2016	11:32 AM	90.46	90.46	90.28	90.36	12430
5/4/2016	11:33 AM	90.5	90.5	90.42	90.471	5216
5/4/2016	11:34 AM	90.4722	90.51	90.4599	90.4601	3910
5/4/2016	11:35 AM	90.61	90.63	90.49	90.5	7500
5/4/2016	11:36 AM	90.75	90.85	90.65	90.65	9303
5/4/2016	11:37 AM	90.73	90.75	90.68	90.75	5002
5/4/2016	11:38 AM	90.68	90.719	90.56	90.699	800
5/4/2016	11:39 AM	90.82	90.82	90.71	90.74	2506
5/4/2016	11:40 AM	90.75	90.82	90.71	90.82	3000
5/4/2016	11:41 AM	90.71	90.8	90.63	90.72	12087
5/4/2016	11:42 AM	90.7899	90.7899	90.68	90.73	3582
5/4/2016	11:43 AM	90.72	90.777	90.72	90.727	1100
5/4/2016	11:44 AM	90.7	90.85	90.68	90.85	4900
5/4/2016	11:45 AM	90.74	90.74	90.655	90.66	1400
5/4/2016	11:46 AM	90.69	90.72	90.69	90.7	3001
5/4/2016	11:47 AM	90.96	90.97	90.78	90.78	5086
5/4/2016	11:48 AM	90.89	90.9299	90.8501	90.9267	5100
5/4/2016	11:49 AM	90.83	90.96	90.83	90.96	1300
5/4/2016	11:51 AM	90.83	90.95	90.83	90.95	4850
5/4/2016	11:52 AM	90.8	90.82	90.79	90.795	2400
5/4/2016	11:53 AM	90.83	90.83	90.77	90.78	800
5/4/2016	11:54 AM	90.91	90.91	90.77	90.8299	2700
5/4/2016	11:55 AM	90.85	90.85	90.834	90.84	900
5/4/2016	11:56 AM	90.79	90.85	90.79	90.85	1380
5/4/2016	11:57 AM	90.79	90.79	90.72	90.75	1400
5/4/2016	11:58 AM	90.7622	90.8	90.725	90.8	1700
5/4/2016	11:59 AM	90.8271	90.8499	90.72	90.72	6105
5/4/2016	12:00 PM	90.8	90.81	90.75	90.78	2100
5/4/2016	12:01 PM	90.69	90.76	90.69	90.76	400
5/4/2016	12:02 PM	90.77	90.81	90.7	90.7	2600
5/4/2016	12:03 PM	90.86	90.86	90.81	90.81	3205
5/4/2016	12:04 PM	90.854	90.866	90.82	90.866	2607
5/4/2016	12:05 PM	90.9	90.95	90.9	90.95	1547
5/4/2016	12:06 PM	91.09	91.12	90.93	90.93	13095
5/4/2016	12:07 PM	91.107	91.107	91.04	91.1	3200
5/4/2016	12:08 PM	91.0772	91.15	91.05	91.07	7708
5/4/2016	12:09 PM	90.98	91.06	90.98	91.06	2000
5/4/2016	12:10 PM	90.9875	91.075	90.96	90.98	2300
5/4/2016	12:11 PM	91.075	91.075	90.999	90.999	2599
5/4/2016	12:12 PM	91.18	91.208	91.1514	91.1514	4700
5/4/2016	12:13 PM	91.215	91.25	91.21	91.21	3150
5/4/2016	12:14 PM	91.29	91.3	91.24	91.24	3681
5/4/2016	12:15 PM	91.4299	91.4299	91.32	91.34	7784
5/4/2016	12:16 PM	91.3319	91.44	91.31	91.4	15465
5/4/2016	12:17 PM	91.24	91.29	91.2301	91.2849	4600
5/4/2016	12:18 PM	91.23	91.262	91.23	91.25	1682
5/4/2016	12:19 PM	91.182	91.27	91.17	91.23	4000
5/4/2016	12:20 PM	91.18	91.23	91.16	91.23	1700
5/4/2016	12:21 PM	91.26	91.26	91.15	91.15	2637
5/4/2016	12:22 PM	91.18	91.25	91.18	91.25	500
5/4/2016	12:23 PM	91.27	91.306	91.1467	91.1467	5220
5/4/2016	12:24 PM	91.1492	91.2796	91.13	91.2601	8200
5/4/2016	12:25 PM	91.1993	91.239	91.1701	91.2	2545
5/4/2016	12:26 PM	91.27	91.35	91.18	91.18	2088
5/4/2016	12:27 PM	91.2615	91.2615	91.21	91.21	2100
5/4/2016	12:28 PM	91.22	91.3199	91.22	91.31	1400
5/4/2016	12:29 PM	91.08	91.2399	91.08	91.2399	2600
5/4/2016	12:30 PM	91.05	91.1	90.97	91.09	5072
5/4/2016	12:31 PM	90.9408	91.01	90.9408	91.01	7228
5/4/2016	12:32 PM	91.0433	91.0433	90.9501	90.9501	2300
5/4/2016	12:33 PM	90.9311	90.9311	90.92	90.93	1600
5/4/2016	12:34 PM	91.12	91.12	90.94	90.97	4300
5/4/2016	12:35 PM	91.02	91.0881	91.02	91.0881	900
5/4/2016	12:36 PM	90.91	91.06	90.893	91.03	3500
5/4/2016	12:37 PM	90.9005	90.9005	90.8	90.88	3200
5/4/2016	12:38 PM	90.93	90.93	90.84	90.84	2247
5/4/2016	12:39 PM	90.9	90.92	90.82	90.92	813
5/4/2016	12:40 PM	90.73	90.91	90.73	90.91	3105
5/4/2016	12:41 PM	90.58	90.7392	90.57	90.7272	9188
5/4/2016	12:42 PM	90.58	90.58	90.51	90.57	1500
5/4/2016	12:43 PM	90.6299	90.6299	90.56	90.6	1490
5/4/2016	12:44 PM	90.6389	90.64	90.6304	90.6304	1800
5/4/2016	12:45 PM	90.61	90.63	90.54	90.58	3200
5/4/2016	12:46 PM	90.674	90.674	90.62	90.63	3600
5/4/2016	12:47 PM	90.72	90.72	90.67	90.68	550
5/4/2016	12:48 PM	90.59	90.7199	90.59	90.7199	15050
5/4/2016	12:49 PM	90.6033	90.6033	90.56	90.56	2500
5/4/2016	12:50 PM	90.56	90.6275	90.56	90.61	7388
5/4/2016	12:51 PM	90.4887	90.544	90.45	90.54	7595
5/4/2016	12:52 PM	90.51	90.53	90.44	90.48	5400
5/4/2016	12:53 PM	90.56	90.56	90.5	90.5	1200
5/4/2016	12:54 PM	90.54	90.54	90.53	90.53	297
5/4/2016	12:55 PM	90.5604	90.65	90.5604	90.65	1995
5/4/2016	12:56 PM	90.5701	90.5701	90.52	90.52	900
5/4/2016	12:57 PM	90.54	90.578	90.51	90.578	1030
5/4/2016	12:58 PM	90.51	90.51	90.48	90.51	1600
5/4/2016	12:59 PM	90.48	90.55	90.47	90.47	3069
5/4/2016	1:00 PM	90.3823	90.5	90.37	90.46	5513
5/4/2016	1:01 PM	90.35	90.38	90.3	90.35	7484
5/4/2016	1:02 PM	90.389	90.389	90.341	90.3552	1580
5/4/2016	1:03 PM	90.47	90.48	90.417	90.417	7000
5/4/2016	1:04 PM	90.609	90.61	90.451	90.451	2600
5/4/2016	1:05 PM	90.511	90.6399	90.511	90.6399	2250
5/4/2016	1:06 PM	90.5365	90.5365	90.5365	90.5365	128
5/4/2016	1:07 PM	90.587	90.59	90.53	90.53	5620
5/4/2016	1:08 PM	90.6	90.62	90.5151	90.5151	2640
5/4/2016	1:09 PM	90.5592	90.5592	90.5592	90.5592	1000
5/4/2016	1:10 PM	90.38	90.5	90.38	90.5	4891
5/4/2016	1:11 PM	90.24	90.3776	90.12	90.3776	66411
5/4/2016	1:12 PM	90.3083	90.3702	90.245	90.245	3651
5/4/2016	1:13 PM	90.3	90.3199	90.2516	90.304	4000
5/4/2016	1:14 PM	90.2815	90.3214	90.2399	90.3214	4946
5/4/2016	1:15 PM	90.37	90.37	90.26	90.3	3405
5/4/2016	1:16 PM	90.4895	90.4899	90.3	90.3501	7020
5/4/2016	1:17 PM	90.61	90.649	90.54	90.54	19970
5/4/2016	1:18 PM	90.541	90.59	90.54	90.59	1700
5/4/2016	1:19 PM	90.6599	90.6599	90.61	90.61	2750
5/4/2016	1:20 PM	90.7	90.7	90.62	90.66	2720
5/4/2016	1:21 PM	90.73	90.73	90.7	90.716	1320
5/4/2016	1:22 PM	90.695	90.706	90.67	90.68	1571
5/4/2016	1:23 PM	90.64	90.64	90.64	90.64	400
5/4/2016	1:24 PM	90.65	90.65	90.59	90.6199	1700
5/4/2016	1:25 PM	90.674	90.674	90.674	90.674	300
5/4/2016	1:26 PM	90.55	90.59	90.51	90.59	5250
5/4/2016	1:27 PM	90.61	90.61	90.59	90.59	1000
5/4/2016	1:28 PM	90.57	90.57	90.57	90.57	200
5/4/2016	1:29 PM	90.81	90.82	90.7	90.7	17957
5/4/2016	1:30 PM	90.8711	90.89	90.82	90.83	4790
5/4/2016	1:31 PM	90.9595	90.9595	90.83	90.9	4900
5/4/2016	1:32 PM	90.93	90.95	90.89	90.92	3590
5/4/2016	1:33 PM	90.95	90.95	90.83	90.89	55267
5/4/2016	1:34 PM	90.87	90.97	90.87	90.934	55700
5/4/2016	1:35 PM	90.84	90.89	90.84	90.87	3410
5/4/2016	1:36 PM	90.74	90.93	90.74	90.9	12880
5/4/2016	1:37 PM	90.81	90.81	90.75	90.75	1359
5/4/2016	1:38 PM	90.82	90.83	90.82	90.83	500
5/4/2016	1:39 PM	90.54	90.7758	90.54	90.7758	7212
5/4/2016	1:40 PM	90.63	90.63	90.57	90.57	920
5/4/2016	1:41 PM	90.63	90.63	90.61	90.62	900
5/4/2016	1:42 PM	90.696	90.696	90.59	90.61	6458
5/4/2016	1:43 PM	90.7	90.72	90.66	90.66	2136
5/4/2016	1:44 PM	90.79	90.84	90.7694	90.78	104903
5/4/2016	1:45 PM	90.61	90.68	90.59	90.68	4455
5/4/2016	1:46 PM	90.58	90.61	90.5262	90.61	4700
5/4/2016	1:47 PM	90.65	90.69	90.5	90.57	12568
5/4/2016	1:48 PM	90.6901	90.71	90.62	90.62	4300
5/4/2016	1:49 PM	90.6792	90.768	90.6792	90.73	2047
5/4/2016	1:50 PM	90.78	90.78	90.73	90.73	1205
5/4/2016	1:51 PM	90.96	91.02	90.8616	90.88	12100
5/4/2016	1:52 PM	90.92	91	90.9	91	23980
5/4/2016	1:53 PM	90.9	90.95	90.85	90.92	8400
5/4/2016	1:54 PM	90.84	90.84	90.84	90.84	2400
5/4/2016	1:55 PM	90.79	90.82	90.7501	90.754	2100
5/4/2016	1:56 PM	90.7703	90.85	90.7703	90.83	14883
5/4/2016	1:57 PM	90.624	90.752	90.59	90.752	10100
5/4/2016	1:58 PM	90.64	90.64	90.6053	90.62	4585
5/4/2016	1:59 PM	90.65	90.68	90.64	90.68	1716
5/4/2016	2:00 PM	90.56	90.65	90.51	90.65	4104
5/4/2016	2:01 PM	90.33	90.57	90.33	90.57	3301
5/4/2016	2:02 PM	90.4199	90.42	90.2503	90.359	11650
5/4/2016	2:03 PM	90.3	90.39	90.3	90.39	7518
5/4/2016	2:04 PM	90.28	90.298	90.24	90.298	9125
5/4/2016	2:05 PM	90.31	90.35	90.31	90.3475	2998
5/4/2016	2:06 PM	90.2001	90.29	90.18	90.29	4186
5/4/2016	2:07 PM	90.04	90.1799	90.02	90.17	29785
5/4/2016	2:08 PM	90.18	90.18	90.02	90.04	7798
5/4/2016	2:09 PM	90.1801	90.225	90.156	90.1668	6475
5/4/2016	2:10 PM	90.19	90.19	90.13	90.13	3200
5/4/2016	2:11 PM	90.22	90.24	90.15	90.1999	3700
5/4/2016	2:12 PM	90.07	90.11	90.07	90.1	1900
5/4/2016	2:13 PM	90.023	90.04	89.98	90.01	64596
5/4/2016	2:14 PM	90.134	90.1385	90.06	90.06	1400
5/4/2016	2:15 PM	90.214	90.25	90.128	90.147	4670
5/4/2016	2:16 PM	90.13	90.2107	90.13	90.2107	1300
5/4/2016	2:17 PM	90.19	90.25	90.16	90.16	1600
5/4/2016	2:18 PM	90.3301	90.36	90.21	90.21	4460
5/4/2016	2:19 PM	90.31	90.31	90.31	90.31	200
5/4/2016	2:20 PM	90.42	90.42	90.32	90.3401	1980
5/4/2016	2:21 PM	90.345	90.41	90.3311	90.4	2908
5/4/2016	2:22 PM	90.2728	90.379	90.2728	90.379	3369
5/4/2016	2:23 PM	90.49	90.52	90.34	90.36	11403
5/4/2016	2:24 PM	90.56	90.6039	90.47	90.47	4093
5/4/2016	2:25 PM	90.57	90.5789	90.44	90.5789	1300
5/4/2016	2:26 PM	90.79	90.79	90.58	90.58	14367
5/4/2016	2:27 PM	90.757	90.76	90.6892	90.76	3825
5/4/2016	2:28 PM	90.75	90.75	90.6801	90.72	4725
5/4/2016	2:29 PM	90.78	90.9	90.78	90.78	9799
5/4/2016	2:30 PM	90.89	90.89	90.818	90.818	2430
5/4/2016	2:31 PM	90.85	90.91	90.85	90.86	2805
5/4/2016	2:32 PM	90.83	90.86	90.83	90.86	609
5/4/2016	2:33 PM	90.91	90.95	90.87	90.87	4085
5/4/2016	2:34 PM	90.86	90.94	90.85	90.93	4800
5/4/2016	2:35 PM	90.9189	90.9189	90.855	90.855	720
5/4/2016	2:36 PM	91.06	91.06	90.9	90.9	9838
5/4/2016	2:37 PM	90.9	91	90.9	90.99	2550
5/4/2016	2:38 PM	90.91	90.92	90.82	90.9	10133
5/4/2016	2:39 PM	91.06	91.06	90.92	90.92	7025
5/4/2016	2:40 PM	90.99	91	90.96	90.9694	1600
5/4/2016	2:41 PM	90.86	91.06	90.85	91.03	1400
5/4/2016	2:42 PM	90.75	90.91	90.7	90.91	16750
5/4/2016	2:43 PM	90.8442	90.8442	90.795	90.795	1403
5/4/2016	2:44 PM	90.69	90.75	90.69	90.75	1200
5/4/2016	2:45 PM	90.66	90.68	90.63	90.64	1500
5/4/2016	2:46 PM	90.73	90.74	90.67	90.67	1100
5/4/2016	2:47 PM	90.6854	90.77	90.66	90.77	1475
5/4/2016	2:48 PM	90.75	90.75	90.71	90.73	1050
5/4/2016	2:49 PM	90.8	90.8	90.7548	90.7599	4345
5/4/2016	2:50 PM	90.773	90.78	90.74	90.77	1525
5/4/2016	2:51 PM	90.7015	90.8	90.7015	90.8	1544
5/4/2016	2:52 PM	90.7399	90.7399	90.72	90.72	1300
5/4/2016	2:53 PM	90.7094	90.7094	90.7094	90.7094	300
5/4/2016	2:54 PM	90.91	90.93	90.66	90.66	8809
5/4/2016	2:55 PM	90.73	90.89	90.66	90.89	16800
5/4/2016	2:56 PM	90.7	90.7	90.67	90.67	1500
5/4/2016	2:58 PM	90.59	90.6354	90.59	90.6354	5600
5/4/2016	2:59 PM	90.6	90.6	90.58	90.59	500
5/4/2016	3:00 PM	90.61	90.61	90.61	90.61	300
5/4/2016	3:01 PM	90.67	90.67	90.67	90.67	100
5/4/2016	3:03 PM	90.72	90.72	90.68	90.68	308
5/4/2016	3:04 PM	90.31	90.67	90.31	90.67	36581
5/4/2016	3:05 PM	90.53	90.53	90.39	90.39	4350
5/4/2016	3:06 PM	90.42	90.5492	90.42	90.5492	14263
5/4/2016	3:07 PM	90.41	90.41	90.388	90.388	1650
5/4/2016	3:08 PM	90.37	90.42	90.3317	90.42	3380
5/4/2016	3:09 PM	90.4752	90.4899	90.4	90.4	6195
5/4/2016	3:10 PM	90.5699	90.5699	90.52	90.52	3100
5/4/2016	3:11 PM	90.43	90.57	90.43	90.57	2600
5/4/2016	3:12 PM	90.5	90.51	90.49	90.49	700
5/4/2016	3:13 PM	90.51	90.51	90.4999	90.4999	600
5/4/2016	3:14 PM	90.5627	90.59	90.5344	90.5344	2825
5/4/2016	3:15 PM	90.79	90.8	90.59	90.59	12325
5/4/2016	3:16 PM	90.79	90.86	90.79	90.8	8300
5/4/2016	3:17 PM	90.71	90.79	90.71	90.7501	14120
5/4/2016	3:18 PM	90.7577	90.7577	90.71	90.73	1900
5/4/2016	3:19 PM	90.77	90.79	90.75	90.78	15955
5/4/2016	3:20 PM	90.76	90.77	90.6715	90.75	4050
5/4/2016	3:21 PM	90.67	90.67	90.66	90.66	200
5/4/2016	3:22 PM	90.85	90.85	90.68	90.68	4209
5/4/2016	3:23 PM	90.8579	90.88	90.7597	90.88	8210
5/4/2016	3:24 PM	90.8599	90.8599	90.82	90.83	1700
5/4/2016	3:25 PM	90.91	90.96	90.88	90.88	7730
5/4/2016	3:26 PM	90.8937	90.96	90.88	90.94	1400
5/4/2016	3:27 PM	90.9	90.91	90.87	90.91	3400
5/4/2016	3:28 PM	90.87	90.9099	90.86	90.89	2390
5/4/2016	3:29 PM	90.7413	90.82	90.72	90.82	8713
5/4/2016	3:30 PM	90.79	90.8099	90.7101	90.74	2549
5/4/2016	3:31 PM	90.77	90.8611	90.77	90.79	6870
5/4/2016	3:32 PM	90.77	90.8002	90.75	90.75	2325
5/4/2016	3:33 PM	90.83	90.83	90.78	90.79	2250
5/4/2016	3:34 PM	90.75	90.8	90.74	90.8	4800
5/4/2016	3:35 PM	90.72	90.75	90.72	90.75	1808
5/4/2016	3:36 PM	90.84	90.88	90.7096	90.72	6218
5/4/2016	3:37 PM	90.7989	90.81	90.7989	90.81	400
5/4/2016	3:38 PM	90.68	90.7556	90.63	90.7556	6000
5/4/2016	3:39 PM	90.72	90.72	90.66	90.67	3312
5/4/2016	3:40 PM	90.802	90.81	90.73	90.73	5970
5/4/2016	3:41 PM	90.96	90.96	90.79	90.8	11873
5/4/2016	3:42 PM	91.06	91.2	90.97	90.98	33587
5/4/2016	3:43 PM	91.07	91.07	90.9676	91.06	7481
5/4/2016	3:44 PM	90.959	91.05	90.93	91.05	8530
5/4/2016	3:45 PM	90.98	90.98	90.91	90.95	5500
5/4/2016	3:46 PM	90.96	91.0499	90.9473	90.98	11263
5/4/2016	3:47 PM	91.1	91.1	90.96	90.96	7875
5/4/2016	3:48 PM	91.12	91.12	91.09	91.11	4050
5/4/2016	3:49 PM	91.17	91.18	91.1	91.12	5535
5/4/2016	3:50 PM	91.12	91.19	91.1101	91.19	8058
5/4/2016	3:51 PM	90.98	91.11	90.96	91.1	22910
5/4/2016	3:52 PM	90.92	91.03	90.92	90.99	14599
5/4/2016	3:53 PM	90.94	90.95	90.9	90.9151	15556
5/4/2016	3:54 PM	90.99	91.02	90.94	90.95	15552
5/4/2016	3:55 PM	90.935	91	90.93	91	13550
5/4/2016	3:56 PM	90.88	90.94	90.81	90.935	15809
5/4/2016	3:57 PM	90.8	90.86	90.77	90.86	16883
5/4/2016	3:58 PM	90.75	90.86	90.75	90.8	16885
5/4/2016	3:59 PM	90.73	90.75	90.6601	90.74	29295
5/4/2016	4:00 PM	90.7	90.73	90.6401	90.71	37200
5/5/2016	9:31 AM	91.6246	91.72	91.3984	91.66	13340
5/5/2016	9:32 AM	91.7052	91.82	91.6322	91.6322	15670
5/5/2016	9:33 AM	91.51	91.7072	91.43	91.7072	9794
5/5/2016	9:34 AM	91.5296	91.75	91.5	91.5	8932
5/5/2016	9:35 AM	91.49	91.5099	91.31	91.5	12081
5/5/2016	9:36 AM	91.45	91.55	91.32	91.451	9495
5/5/2016	9:37 AM	91.43	91.48	91.2757	91.43	17527
5/5/2016	9:38 AM	91.4	91.5	91.38	91.45	14169
5/5/2016	9:39 AM	91.539	91.57	91.32	91.395	14585
5/5/2016	9:40 AM	91.77	91.79	91.49	91.4974	22960
5/5/2016	9:41 AM	91.38	91.71	91.38	91.68	14223
5/5/2016	9:42 AM	91.28	91.37	91.09	91.37	22364
5/5/2016	9:43 AM	91.5	91.5	91.28	91.33	25388
5/5/2016	9:44 AM	91.23	91.53	91.18	91.46	13179
5/5/2016	9:45 AM	91.291	91.34	91.19	91.19	17135
5/5/2016	9:46 AM	91.1908	91.2962	91.17	91.26	13128
5/5/2016	9:47 AM	91.178	91.3252	91.15	91.1848	16060
5/5/2016	9:48 AM	91.24	91.38	91.188	91.188	7052
5/5/2016	9:49 AM	91.16	91.2499	91.16	91.2383	9250
5/5/2016	9:50 AM	91.3799	91.3799	91.134	91.23	16599
5/5/2016	9:51 AM	91.43	91.47	91.24	91.33	5650
5/5/2016	9:52 AM	91.29	91.41	91.24	91.41	13350
5/5/2016	9:53 AM	91.3545	91.45	91.2786	91.31	4100
5/5/2016	9:54 AM	91.19	91.39	91.19	91.32	13050
5/5/2016	9:55 AM	91.38	91.42	91.16	91.2	12450
5/5/2016	9:56 AM	91.304	91.434	91.304	91.4	6209
5/5/2016	9:57 AM	91.3389	91.37	91.26	91.34	1550
5/5/2016	9:58 AM	90.89	91.3628	90.89	91.34	19505
5/5/2016	9:59 AM	90.8	90.86	90.6476	90.85	22147
5/5/2016	10:00 AM	90.78	90.8872	90.74	90.82	7500
5/5/2016	10:01 AM	90.8624	90.92	90.76	90.79	14540
5/5/2016	10:02 AM	91.05	91.05	90.9	90.9	4314
5/5/2016	10:03 AM	91.12	91.27	91	91.04	7608
5/5/2016	10:04 AM	91.311	91.42	91.12	91.14	10977
5/5/2016	10:05 AM	91.621	91.621	91.295	91.3877	34561
5/5/2016	10:06 AM	91.64	91.6828	91.5	91.63	22462
5/5/2016	10:07 AM	91.67	91.7795	91.6495	91.6501	18943
5/5/2016	10:08 AM	91.45	91.66	91.45	91.634	18630
5/5/2016	10:09 AM	91.45	91.54	91.42	91.49	4900
5/5/2016	10:10 AM	91.56	91.6	91.49	91.49	4257
5/5/2016	10:11 AM	91.53	91.5689	91.46	91.5689	5554
5/5/2016	10:12 AM	91.6776	91.7199	91.6	91.6	13600
5/5/2016	10:13 AM	91.983	92.02	91.6811	91.7196	47527
5/5/2016	10:14 AM	91.95	91.998	91.83	91.986	15616
5/5/2016	10:15 AM	91.99	92.05	91.8735	91.92	16212
5/5/2016	10:16 AM	91.92	92.05	91.92	92.04	9100
5/5/2016	10:17 AM	91.7	91.83	91.7	91.82	14233
5/5/2016	10:18 AM	91.61	91.72	91.61	91.72	2365
5/5/2016	10:19 AM	91.53	91.63	91.51	91.63	3475
5/5/2016	10:20 AM	91.599	91.666	91.56	91.56	5408
5/5/2016	10:21 AM	91.38	91.57	91.37	91.57	109250
5/5/2016	10:22 AM	91.34	91.49	91.33	91.45	109941
5/5/2016	10:23 AM	91.248	91.366	91.09	91.34	21760
5/5/2016	10:24 AM	91.3	91.3199	91.13	91.26	6900
5/5/2016	10:25 AM	91.2667	91.337	91.21	91.27	9325
5/5/2016	10:26 AM	91.3	91.3	91.22	91.24	4035
5/5/2016	10:27 AM	91.09	91.3	91.09	91.27	5540
5/5/2016	10:28 AM	90.8699	91.06	90.81	91.06	28041
5/5/2016	10:29 AM	90.7	90.92	90.7	90.92	16698
5/5/2016	10:30 AM	90.86	90.86	90.63	90.7499	19101
5/5/2016	10:31 AM	90.8613	90.9297	90.7995	90.83	6740
5/5/2016	10:32 AM	90.92	90.97	90.9	90.9	2320
5/5/2016	10:33 AM	90.9	90.9	90.9	90.9	1020
5/5/2016	10:34 AM	91.0166	91.0166	90.9343	90.9758	13300
5/5/2016	10:35 AM	91.07	91.07	90.96	90.96	10228
5/5/2016	10:36 AM	91.08	91.1099	90.98	91.0899	5200
5/5/2016	10:37 AM	91.124	91.126	91	91.0701	2600
5/5/2016	10:38 AM	90.87	91.01	90.85	90.9901	7988
5/5/2016	10:39 AM	91.02	91.04	90.89	90.99	9952
5/5/2016	10:40 AM	90.95	91.06	90.911	91	6000
5/5/2016	10:41 AM	90.79	90.94	90.79	90.94	4670
5/5/2016	10:42 AM	90.8025	90.8097	90.62	90.77	23148
5/5/2016	10:43 AM	91.01	91.01	90.8	90.82	2186
5/5/2016	10:44 AM	91	91.09	90.9768	90.98	4350
5/5/2016	10:45 AM	91.24	91.26	91.06	91.06	6923
5/5/2016	10:46 AM	91.15	91.29	91.0401	91.29	13255
5/5/2016	10:47 AM	91.216	91.35	91.19	91.216	8652
5/5/2016	10:48 AM	91.19	91.2234	91.1199	91.17	5450
5/5/2016	10:49 AM	91.1325	91.19	91.1	91.19	1900
5/5/2016	10:50 AM	91.2	91.28	91.11	91.11	2600
5/5/2016	10:51 AM	91.28	91.28	91.18	91.18	2000
5/5/2016	10:52 AM	91.24	91.3	91.2	91.278	7357
5/5/2016	10:53 AM	91.22	91.2625	91.18	91.2	6905
5/5/2016	10:54 AM	91.16	91.164	91.07	91.16	900
5/5/2016	10:55 AM	91.36	91.36	91.24	91.25	1650
5/5/2016	10:56 AM	91.3201	91.38	91.29	91.38	4418
5/5/2016	10:57 AM	91.42	91.44	91.24	91.33	8100
5/5/2016	10:58 AM	91.38	91.45	91.38	91.45	5319
5/5/2016	10:59 AM	91.45	91.46	91.45	91.45	5000
5/5/2016	11:00 AM	91.44	91.48	91.44	91.48	1954
5/5/2016	11:01 AM	91.51	91.57	91.4313	91.45	11191
5/5/2016	11:02 AM	91.36	91.55	91.3334	91.55	3800
5/5/2016	11:03 AM	91.54	91.56	91.435	91.435	1750
5/5/2016	11:04 AM	91.4766	91.5	91.47	91.47	3125
5/5/2016	11:05 AM	91.43	91.43	91.23	91.36	15558
5/5/2016	11:06 AM	91.37	91.45	91.35	91.4001	8831
5/5/2016	11:07 AM	91.38	91.46	91.36	91.36	7524
5/5/2016	11:08 AM	91.32	91.41	91.28	91.38	3174
5/5/2016	11:09 AM	91.2	91.37	91.2	91.3355	7542
5/5/2016	11:10 AM	91.28	91.31	91.24	91.27	3427
5/5/2016	11:11 AM	91.29	91.33	91.26	91.27	5697
5/5/2016	11:12 AM	91.28	91.3384	91.25	91.25	2050
5/5/2016	11:13 AM	91.43	91.46	91.34	91.35	16571
5/5/2016	11:14 AM	91.41	91.46	91.41	91.46	2800
5/5/2016	11:15 AM	91.32	91.38	91.31	91.38	7100
5/5/2016	11:16 AM	91.34	91.34	91.29	91.32	2900
5/5/2016	11:17 AM	91.35	91.35	91.29	91.35	1400
5/5/2016	11:18 AM	91.47	91.53	91.39	91.39	8460
5/5/2016	11:19 AM	91.6999	91.716	91.52	91.52	7426
5/5/2016	11:20 AM	91.72	91.73	91.702	91.72	4551
5/5/2016	11:21 AM	91.666	91.69	91.66	91.68	4100
5/5/2016	11:22 AM	91.51	91.72	91.51	91.67	22851
5/5/2016	11:23 AM	91.1	91.5111	91.1	91.51	20629
5/5/2016	11:24 AM	91.06	91.23	91.06	91.12	13029
5/5/2016	11:25 AM	90.96	91.12	90.96	91.05	11744
5/5/2016	11:26 AM	91.0899	91.11	90.91	90.92	6531
5/5/2016	11:27 AM	91.05	91.06	91.01	91.05	2400
5/5/2016	11:28 AM	91.1	91.12	91.03	91.07	8292
5/5/2016	11:29 AM	91.05	91.107	91.05	91.058	1599
5/5/2016	11:30 AM	91.0686	91.07	91.01	91.04	3890
5/5/2016	11:31 AM	91.1968	91.1968	91.075	91.09	4320
5/5/2016	11:32 AM	91.32	91.32	91.201	91.201	3533
5/5/2016	11:33 AM	91.36	91.36	91.26	91.3265	2300
5/5/2016	11:34 AM	91.33	91.387	91.32	91.38	5200
5/5/2016	11:35 AM	91.42	91.42	91.2933	91.3	3500
5/5/2016	11:36 AM	91.78	91.84	91.45	91.46	22012
5/5/2016	11:37 AM	91.734	91.79	91.72	91.73	4450
5/5/2016	11:38 AM	91.82	91.82	91.7375	91.7496	8059
5/5/2016	11:39 AM	91.79	91.85	91.75	91.84	10823
5/5/2016	11:40 AM	91.97	92.01	91.77	91.7989	26186
5/5/2016	11:41 AM	91.92	92.02	91.89	92.02	9000
5/5/2016	11:42 AM	91.8728	91.95	91.87	91.93	1390
5/5/2016	11:43 AM	91.98	92.0061	91.95	91.95	5500
5/5/2016	11:44 AM	92.08	92.13	91.9544	91.9544	13481
5/5/2016	11:45 AM	92.143	92.15	92.1	92.1	20619
5/5/2016	11:46 AM	92.1729	92.24	92.14	92.1808	14720
5/5/2016	11:47 AM	92.1	92.2	92.06	92.2	15100
5/5/2016	11:48 AM	92.17	92.2	92.09	92.1	8776
5/5/2016	11:49 AM	92.01	92.1786	92	92.17	9976
5/5/2016	11:50 AM	92.0613	92.0613	91.97	92.0001	6601
5/5/2016	11:51 AM	92.03	92.05	92.03	92.04	1550
5/5/2016	11:52 AM	91.9999	92.03	91.9999	92.01	2860
5/5/2016	11:53 AM	91.86	91.9314	91.86	91.9314	4100
5/5/2016	11:54 AM	91.91	91.91	91.9	91.9	450
5/5/2016	11:55 AM	91.85	91.9	91.84	91.9	1100
5/5/2016	11:56 AM	91.82	91.82	91.7796	91.8	1050
5/5/2016	11:57 AM	91.8199	91.8199	91.7392	91.75	1100
5/5/2016	11:58 AM	91.8	91.93	91.8	91.89	4500
5/5/2016	11:59 AM	91.8	91.8378	91.8	91.8378	2800
5/5/2016	12:00 PM	91.82	91.89	91.82	91.87	2250
5/5/2016	12:01 PM	91.88	91.9199	91.82	91.823	4538
5/5/2016	12:02 PM	91.82	91.928	91.82	91.928	1809
5/5/2016	12:03 PM	91.8193	91.82	91.8	91.816	1750
5/5/2016	12:04 PM	91.91	91.94	91.84	91.84	6249
5/5/2016	12:05 PM	91.87	91.93	91.87	91.89	820
5/5/2016	12:06 PM	91.86	91.86	91.81	91.82	2920
5/5/2016	12:07 PM	91.99	92.047	91.9156	91.9223	7719
5/5/2016	12:08 PM	91.96	91.9896	91.96	91.97	3672
5/5/2016	12:09 PM	91.87	91.89	91.87	91.88	2356
5/5/2016	12:10 PM	91.62	91.84	91.62	91.84	19600
5/5/2016	12:11 PM	91.75	91.76	91.75	91.76	600
5/5/2016	12:12 PM	91.7	91.72	91.7	91.72	900
5/5/2016	12:13 PM	91.81	91.81	91.6601	91.6601	2200
5/5/2016	12:14 PM	91.8	91.8	91.8	91.8	100
5/5/2016	12:15 PM	91.8889	91.89	91.82	91.82	2225
5/5/2016	12:16 PM	91.88	91.9	91.86	91.86	5000
5/5/2016	12:17 PM	91.8399	91.8491	91.8	91.8	890
5/5/2016	12:18 PM	91.9	91.9114	91.83	91.83	2561
5/5/2016	12:19 PM	91.69	91.9095	91.69	91.9095	2235
5/5/2016	12:20 PM	91.7499	91.7499	91.71	91.73	2200
5/5/2016	12:21 PM	91.72	91.72	91.72	91.72	100
5/5/2016	12:22 PM	91.58	91.6711	91.58	91.64	3860
5/5/2016	12:23 PM	91.4601	91.57	91.4501	91.5452	4585
5/5/2016	12:24 PM	91.55	91.55	91.49	91.55	1500
5/5/2016	12:25 PM	91.56	91.56	91.56	91.56	125
5/5/2016	12:26 PM	91.4914	91.5985	91.4914	91.5985	2407
5/5/2016	12:27 PM	91.622	91.63	91.592	91.6	3390
5/5/2016	12:28 PM	91.5422	91.58	91.52	91.57	2900
5/5/2016	12:29 PM	91.558	91.5594	91.49	91.49	1391
5/5/2016	12:30 PM	91.57	91.59	91.57	91.59	900
5/5/2016	12:31 PM	91.53	91.5885	91.4862	91.5	2100
5/5/2016	12:32 PM	91.44	91.52	91.411	91.52	5300
5/5/2016	12:33 PM	91.41	91.4299	91.4	91.41	2100
5/5/2016	12:34 PM	91.527	91.53	91.45	91.46	2400
5/5/2016	12:36 PM	91.4618	91.51	91.46	91.48	2171
5/5/2016	12:37 PM	91.49	91.49	91.49	91.49	100
5/5/2016	12:38 PM	91.55	91.55	91.55	91.55	200
5/5/2016	12:39 PM	91.4655	91.5291	91.4655	91.524	702
5/5/2016	12:40 PM	91.44	91.46	91.4347	91.4347	1306
5/5/2016	12:41 PM	91.55	91.55	91.48	91.48	1500
5/5/2016	12:42 PM	91.484	91.484	91.484	91.484	200
5/5/2016	12:43 PM	91.405	91.5099	91.4	91.5099	3920
5/5/2016	12:44 PM	91.4	91.44	91.4	91.401	2318
5/5/2016	12:45 PM	91.54	91.54	91.43	91.43	4100
5/5/2016	12:46 PM	91.25	91.47	91.25	91.47	6062
5/5/2016	12:47 PM	91.4	91.4	91.35	91.35	200
5/5/2016	12:48 PM	91.4066	91.4066	91.4066	91.4066	250
5/5/2016	12:49 PM	91.43	91.44	91.43	91.44	600
5/5/2016	12:50 PM	91.49	91.49	91.39	91.39	300
5/5/2016	12:51 PM	91.4799	91.5	91.45	91.45	3900
5/5/2016	12:52 PM	91.45	91.497	91.45	91.487	3000
5/5/2016	12:53 PM	91.4777	91.4799	91.4777	91.4799	1000
5/5/2016	12:54 PM	91.52	91.55	91.48	91.481	6200
5/5/2016	12:55 PM	91.5196	91.53	91.5196	91.53	6127
5/5/2016	12:56 PM	91.5	91.55	91.5	91.5165	1500
5/5/2016	12:57 PM	91.5	91.5	91.43	91.46	1700
5/5/2016	12:58 PM	91.5	91.55	91.5	91.54	1100
5/5/2016	12:59 PM	91.5	91.54	91.5	91.54	900
5/5/2016	1:00 PM	91.39	91.49	91.38	91.49	2400
5/5/2016	1:01 PM	91.42	91.42	91.42	91.42	100
5/5/2016	1:02 PM	91.36	91.43	91.36	91.41	2615
5/5/2016	1:03 PM	91.24	91.3211	91.24	91.25	900
5/5/2016	1:04 PM	91.23	91.2399	91.2019	91.2019	1600
5/5/2016	1:05 PM	91.19	91.2935	91.19	91.2935	400
5/5/2016	1:06 PM	91.28	91.29	91.1901	91.29	2700
5/5/2016	1:07 PM	91.154	91.2501	91.15	91.2501	6400
5/5/2016	1:08 PM	91.13	91.2	91.13	91.17	2375
5/5/2016	1:09 PM	91.18	91.2	91.121	91.121	1725
5/5/2016	1:10 PM	91.03	91.12	91.03	91.12	7870
5/5/2016	1:11 PM	90.926	91.01	90.88	91	24285
5/5/2016	1:12 PM	90.87	90.91	90.81	90.86	13550
5/5/2016	1:13 PM	90.9147	90.9147	90.85	90.85	1050
5/5/2016	1:14 PM	90.84	90.98	90.84	90.9452	5400
5/5/2016	1:15 PM	90.7769	90.85	90.73	90.85	13182
5/5/2016	1:16 PM	90.6401	90.74	90.58	90.74	10361
5/5/2016	1:17 PM	90.52	90.592	90.48	90.592	8016
5/5/2016	1:18 PM	90.5396	90.6	90.504	90.53	4290
5/5/2016	1:19 PM	90.5925	90.67	90.5925	90.6	7339
5/5/2016	1:20 PM	90.71	90.73	90.58	90.61	4402
5/5/2016	1:21 PM	90.6	90.704	90.6	90.67	6544
5/5/2016	1:22 PM	90.35	90.6	90.35	90.6	8227
5/5/2016	1:23 PM	90.3148	90.38	90.3	90.31	13495
5/5/2016	1:24 PM	90.25	90.3099	90.16	90.3099	15181
5/5/2016	1:25 PM	90.15	90.27	90.15	90.27	15734
5/5/2016	1:26 PM	90.2899	90.2899	90.1301	90.133	13947
5/5/2016	1:27 PM	90.3599	90.37	90.2801	90.36	14965
5/5/2016	1:28 PM	90.28	90.33	90.2698	90.3124	5250
5/5/2016	1:29 PM	90.24	90.26	90.18	90.26	5626
5/5/2016	1:30 PM	90.31	90.31	90.2501	90.2501	8100
5/5/2016	1:31 PM	90.38	90.42	90.25	90.25	5264
5/5/2016	1:32 PM	90.3899	90.3899	90.24	90.37	6349
5/5/2016	1:33 PM	90.4089	90.46	90.3896	90.39	5536
5/5/2016	1:34 PM	90.326	90.38	90.2857	90.38	7257
5/5/2016	1:35 PM	90.1501	90.2892	90.1501	90.2892	4999
5/5/2016	1:36 PM	90.19	90.2	90.1489	90.16	1902
5/5/2016	1:37 PM	90.1	90.2	90.1	90.2	1005
5/5/2016	1:38 PM	90.17	90.2	90.07	90.07	6980
5/5/2016	1:39 PM	90.13	90.15	90.0101	90.06	5373
5/5/2016	1:40 PM	90.1889	90.2099	90.1196	90.1196	2607
5/5/2016	1:41 PM	90.22	90.29	90.1896	90.19	6200
5/5/2016	1:42 PM	90.3389	90.34	90.2754	90.2754	3200
5/5/2016	1:43 PM	90.3496	90.36	90.29	90.29	10000
5/5/2016	1:44 PM	90.367	90.37	90.34	90.37	2100
5/5/2016	1:45 PM	90.3	90.34	90.26	90.34	10150
5/5/2016	1:46 PM	90.3579	90.4	90.31	90.32	6650
5/5/2016	1:47 PM	90.3	90.33	90.3	90.32	5747
5/5/2016	1:49 PM	90.28	90.3	90.28	90.3	5390
5/5/2016	1:50 PM	90.22	90.31	90.22	90.27	4095
5/5/2016	1:51 PM	90.3493	90.35	90.2289	90.23	7750
5/5/2016	1:52 PM	90.288	90.3599	90.288	90.33	7550
5/5/2016	1:53 PM	90.2655	90.2655	90.26	90.26	320
5/5/2016	1:54 PM	90.4445	90.45	90.36	90.36	2500
5/5/2016	1:55 PM	90.3099	90.446	90.3	90.446	9000
5/5/2016	1:56 PM	90.1893	90.25	90.12	90.25	2400
5/5/2016	1:57 PM	90.2996	90.2996	90.24	90.24	5503
5/5/2016	1:58 PM	90.39	90.39	90.3279	90.38	3000
5/5/2016	1:59 PM	90.43	90.43	90.37	90.37	7300
5/5/2016	2:00 PM	90.41	90.46	90.4	90.425	1510
5/5/2016	2:01 PM	90.2011	90.397	90.19	90.397	3003
5/5/2016	2:02 PM	90.326	90.326	90.326	90.326	150
5/5/2016	2:03 PM	90.42	90.44	90.29	90.29	1700
5/5/2016	2:04 PM	90.5077	90.5077	90.4	90.4	4300
5/5/2016	2:05 PM	90.58	90.59	90.4901	90.4901	7376
5/5/2016	2:06 PM	90.54	90.58	90.52	90.54	11900
5/5/2016	2:07 PM	90.58	90.58	90.56	90.56	500
5/5/2016	2:08 PM	90.6012	90.6012	90.53	90.59	1800
5/5/2016	2:09 PM	90.7	90.7	90.63	90.64	8352
5/5/2016	2:10 PM	90.7099	90.7152	90.668	90.668	5458
5/5/2016	2:11 PM	90.722	90.8	90.72	90.73	6625
5/5/2016	2:12 PM	90.66	90.714	90.66	90.69	6590
5/5/2016	2:13 PM	90.66	90.6848	90.57	90.61	8100
5/5/2016	2:14 PM	90.69	90.74	90.68	90.68	6500
5/5/2016	2:15 PM	90.75	90.75	90.694	90.694	4320
5/5/2016	2:16 PM	90.77	90.81	90.75	90.79	2900
5/5/2016	2:17 PM	90.735	90.74	90.64	90.6851	3000
5/5/2016	2:19 PM	90.5708	90.73	90.555	90.73	6478
5/5/2016	2:20 PM	90.4256	90.593	90.4256	90.57	16947
5/5/2016	2:21 PM	90.5	90.5273	90.4601	90.4601	1799
5/5/2016	2:22 PM	90.63	90.71	90.59	90.59	7546
5/5/2016	2:23 PM	90.59	90.63	90.59	90.63	400
5/5/2016	2:24 PM	90.7	90.71	90.598	90.63	10140
5/5/2016	2:25 PM	90.8	90.85	90.75	90.75	15408
5/5/2016	2:26 PM	90.67	90.792	90.67	90.782	4905
5/5/2016	2:27 PM	90.76	90.76	90.64	90.67	2700
5/5/2016	2:28 PM	90.75	90.76	90.75	90.76	300
5/5/2016	2:29 PM	90.69	90.69	90.66	90.66	600
5/5/2016	2:30 PM	90.6799	90.6924	90.6488	90.6924	5300
5/5/2016	2:31 PM	90.66	90.66	90.62	90.62	1100
5/5/2016	2:32 PM	90.7054	90.78	90.67	90.7701	4100
5/5/2016	2:33 PM	90.64	90.72	90.63	90.71	2300
5/5/2016	2:34 PM	90.7	90.71	90.54	90.6	7233
5/5/2016	2:35 PM	90.64	90.7	90.64	90.7	1000
5/5/2016	2:36 PM	90.7	90.71	90.646	90.646	1700
5/5/2016	2:37 PM	90.68	90.73	90.65	90.71	1300
5/5/2016	2:38 PM	90.6446	90.6446	90.62	90.62	300
5/5/2016	2:41 PM	90.62	90.63	90.61	90.61	701
5/5/2016	2:42 PM	90.88	90.883	90.62	90.62	17047
5/5/2016	2:43 PM	90.9	90.95	90.88	90.93	3587
5/5/2016	2:44 PM	90.78	90.8708	90.78	90.8708	1750
5/5/2016	2:45 PM	90.89	90.89	90.8	90.8	5200
5/5/2016	2:46 PM	91.03	91.07	90.95	90.95	18620
5/5/2016	2:47 PM	91.1004	91.1004	90.9801	91.036	3100
5/5/2016	2:48 PM	90.9	91.08	90.9	91.08	7200
5/5/2016	2:49 PM	90.98	91.01	90.89	90.89	3347
5/5/2016	2:50 PM	90.88	90.996	90.88	90.996	6050
5/5/2016	2:51 PM	90.93	91.01	90.88	90.88	17671
5/5/2016	2:52 PM	90.88	90.96	90.88	90.93	4900
5/5/2016	2:53 PM	90.88	90.88	90.77	90.83	4460
5/5/2016	2:54 PM	90.89	90.93	90.89	90.894	1710
5/5/2016	2:55 PM	90.83	90.88	90.83	90.88	1620
5/5/2016	2:56 PM	90.84	90.8401	90.74	90.74	1400
5/5/2016	2:57 PM	90.7401	90.83	90.71	90.83	1400
5/5/2016	2:58 PM	90.74	90.7759	90.74	90.7759	370
5/5/2016	2:59 PM	90.76	90.76	90.75	90.75	300
5/5/2016	3:00 PM	90.4501	90.7	90.44	90.7	14178
5/5/2016	3:01 PM	90.405	90.46	90.38	90.46	3076
5/5/2016	3:02 PM	90.449	90.55	90.449	90.45	2300
5/5/2016	3:03 PM	90.2744	90.46	90.27	90.46	7539
5/5/2016	3:04 PM	90.381	90.381	90.27	90.27	2150
5/5/2016	3:05 PM	90.31	90.35	90.2997	90.31	1400
5/5/2016	3:06 PM	90.253	90.39	90.25	90.39	3700
5/5/2016	3:07 PM	90.326	90.37	90.2312	90.2312	5659
5/5/2016	3:08 PM	90.3	90.3	90.3	90.3	1000
5/5/2016	3:09 PM	90.34	90.38	90.3261	90.34	2350
5/5/2016	3:10 PM	90.37	90.37	90.32	90.35	3100
5/5/2016	3:11 PM	90.47	90.47	90.32	90.35	4517
5/5/2016	3:12 PM	90.45	90.46	90.42	90.46	5000
5/5/2016	3:13 PM	90.46	90.47	90.38	90.42	2200
5/5/2016	3:14 PM	90.55	90.55	90.3999	90.41	6685
5/5/2016	3:15 PM	90.52	90.5999	90.52	90.55	7202
5/5/2016	3:16 PM	90.47	90.5	90.47	90.5	700
5/5/2016	3:18 PM	90.41	90.4637	90.3552	90.43	2506
5/5/2016	3:19 PM	90.31	90.364	90.254	90.364	13103
5/5/2016	3:20 PM	90.49	90.51	90.33	90.33	4996
5/5/2016	3:21 PM	90.52	90.52	90.4663	90.492	1750
5/5/2016	3:22 PM	90.629	90.629	90.47	90.53	5800
5/5/2016	3:23 PM	90.6315	90.69	90.63	90.64	10805
5/5/2016	3:24 PM	90.6799	90.69	90.64	90.64	4132
5/5/2016	3:25 PM	90.81	90.81	90.67	90.675	10208
5/5/2016	3:26 PM	90.72	90.87	90.7	90.8	14600
5/5/2016	3:27 PM	90.65	90.74	90.57	90.74	15846
5/5/2016	3:28 PM	90.65	90.66	90.63	90.63	2000
5/5/2016	3:29 PM	90.67	90.68	90.59	90.68	1100
5/5/2016	3:30 PM	90.66	90.77	90.66	90.694	10856
5/5/2016	3:31 PM	90.64	90.7	90.62	90.7	1100
5/5/2016	3:32 PM	90.59	90.62	90.59	90.6	8300
5/5/2016	3:33 PM	90.69	90.71	90.61	90.61	3540
5/5/2016	3:34 PM	90.55	90.71	90.55	90.7	2900
5/5/2016	3:35 PM	90.67	90.68	90.56	90.5601	2700
5/5/2016	3:36 PM	90.61	90.68	90.61	90.665	2700
5/5/2016	3:37 PM	90.58	90.62	90.53	90.55	1900
5/5/2016	3:38 PM	90.55	90.57	90.49	90.52	3594
5/5/2016	3:39 PM	90.39	90.5	90.38	90.5	6430
5/5/2016	3:40 PM	90.57	90.57	90.33	90.3775	7481
5/5/2016	3:41 PM	90.57	90.63	90.52	90.55	9355
5/5/2016	3:42 PM	90.71	90.73	90.57	90.57	13302
5/5/2016	3:43 PM	90.65	90.73	90.6	90.73	8286
5/5/2016	3:44 PM	90.65	90.65	90.61	90.62	1700
5/5/2016	3:45 PM	90.64	90.69	90.53	90.66	8600
5/5/2016	3:46 PM	90.68	90.75	90.68	90.68	4006
5/5/2016	3:47 PM	90.73	90.73	90.56	90.63	3600
5/5/2016	3:48 PM	90.68	90.74	90.68	90.73	5800
5/5/2016	3:49 PM	90.59	90.72	90.56	90.68	2344
5/5/2016	3:50 PM	90.53	90.63	90.47	90.57	12796
5/5/2016	3:51 PM	90.48	90.61	90.48	90.5	18756
5/5/2016	3:52 PM	90.4399	90.5	90.42	90.4776	6065
5/5/2016	3:53 PM	90.44	90.48	90.42	90.42	3786
5/5/2016	3:54 PM	90.48	90.48	90.41	90.43	3370
5/5/2016	3:55 PM	90.43	90.4598	90.38	90.41	6505
5/5/2016	3:56 PM	90.38	90.38	90.3	90.38	3200
5/5/2016	3:57 PM	90.45	90.48	90.38	90.4	7988
5/5/2016	3:58 PM	90.51	90.53	90.43	90.43	17396
5/5/2016	3:59 PM	90.46	90.54	90.44	90.51	11052
5/5/2016	4:00 PM	90.65	90.65	90.4601	90.48	22366
5/6/2016	9:31 AM	89.4	89.6	89.25	89.25	30981
5/6/2016	9:32 AM	89.5899	89.63	89.33	89.33	15339
5/6/2016	9:33 AM	89.6901	89.88	89.62	89.63	13630
5/6/2016	9:34 AM	89.82	89.88	89.708	89.73	5550
5/6/2016	9:35 AM	89.65	89.84	89.65	89.77	8002
5/6/2016	9:36 AM	89.9003	89.95	89.68	89.7	8088
5/6/2016	9:37 AM	89.83	89.93	89.8	89.923	8584
5/6/2016	9:38 AM	89.91	89.9599	89.77	89.77	10257
5/6/2016	9:39 AM	90.37	90.51	89.812	89.92	32727
5/6/2016	9:40 AM	90.44	90.77	90.3369	90.3369	52174
5/6/2016	9:41 AM	90.6558	90.7	90.46	90.5768	19075
5/6/2016	9:42 AM	90.98	91.19	90.58	90.66	36162
5/6/2016	9:43 AM	90.88	91.13	90.87	91.02	22414
5/6/2016	9:44 AM	90.83	90.95	90.7848	90.89	12659
5/6/2016	9:45 AM	90.7292	90.9	90.64	90.9	5184
5/6/2016	9:46 AM	90.6	90.76	90.6	90.76	12210
5/6/2016	9:47 AM	90.45	90.64	90.4	90.64	22934
5/6/2016	9:48 AM	90.41	90.47	90.33	90.4	15647
5/6/2016	9:49 AM	90.37	90.54	90.34	90.413	12610
5/6/2016	9:50 AM	90.19	90.448	90.19	90.41	17079
5/6/2016	9:51 AM	90.49	90.53	90.2214	90.26	8440
5/6/2016	9:52 AM	90.4001	90.4728	90.3	90.45	14129
5/6/2016	9:53 AM	90.2	90.37	90.08	90.36	12535
5/6/2016	9:54 AM	90.2799	90.34	90.18	90.19	9713
5/6/2016	9:55 AM	90.34	90.4	90.25	90.35	5182
5/6/2016	9:56 AM	90.17	90.4	90.17	90.4	8085
5/6/2016	9:57 AM	90.1	90.2519	90.07	90.25	5940
5/6/2016	9:58 AM	90.13	90.2	90.06	90.08	4600
5/6/2016	9:59 AM	89.88	90.15	89.87	90.15	5976
5/6/2016	10:00 AM	90	90.0599	89.84	89.91	18477
5/6/2016	10:01 AM	89.921	90.06	89.89	90.06	7930
5/6/2016	10:02 AM	89.87	89.92	89.85	89.89	3091
5/6/2016	10:03 AM	89.98	90.02	89.84	89.9	11777
5/6/2016	10:04 AM	90.13	90.19	89.98	90	16822
5/6/2016	10:05 AM	90.21	90.27	90.2	90.23	19130
5/6/2016	10:06 AM	90.18	90.25	90.01	90.22	6265
5/6/2016	10:07 AM	90.27	90.35	90.07	90.13	20698
5/6/2016	10:08 AM	90.56	90.65	90.29	90.29	56293
5/6/2016	10:09 AM	90.546	90.63	90.49	90.63	11176
5/6/2016	10:10 AM	90.5	90.57	90.49	90.57	1914
5/6/2016	10:11 AM	90.55	90.63	90.42	90.63	3700
5/6/2016	10:12 AM	90.23	90.51	90.21	90.51	3600
5/6/2016	10:13 AM	90.12	90.3099	90.1	90.29	6316
5/6/2016	10:14 AM	90.08	90.196	90.08	90.126	1000
5/6/2016	10:15 AM	90.03	90.2	90.03	90.2	2153
5/6/2016	10:16 AM	90.075	90.08	89.951	90	6950
5/6/2016	10:17 AM	89.93	90.0748	89.824	90.0748	4900
5/6/2016	10:18 AM	89.94	90.0399	89.94	89.962	1800
5/6/2016	10:19 AM	89.946	90.037	89.93	89.95	3850
5/6/2016	10:20 AM	89.89	90	89.86	89.99	8617
5/6/2016	10:21 AM	89.6501	89.86	89.6501	89.86	17353
5/6/2016	10:22 AM	89.72	89.72	89.6	89.63	2551
5/6/2016	10:23 AM	89.84	89.84	89.725	89.74	3109
5/6/2016	10:24 AM	89.6	89.824	89.6	89.7881	25833
5/6/2016	10:25 AM	89.4601	89.5201	89.38	89.5201	17649
5/6/2016	10:26 AM	89.548	89.548	89.41	89.42	12150
5/6/2016	10:27 AM	89.64	89.6699	89.57	89.63	6480
5/6/2016	10:28 AM	89.58	89.69	89.5607	89.64	5668
5/6/2016	10:29 AM	89.63	89.73	89.63	89.69	6795
5/6/2016	10:30 AM	89.79	89.795	89.7199	89.7199	7519
5/6/2016	10:31 AM	89.624	89.74	89.6	89.74	6981
5/6/2016	10:32 AM	89.7386	89.7386	89.66	89.66	700
5/6/2016	10:33 AM	89.92	89.97	89.73	89.73	11143
5/6/2016	10:34 AM	89.98	90.06	89.92	89.947	6646
5/6/2016	10:35 AM	89.8101	89.98	89.8101	89.965	10607
5/6/2016	10:36 AM	89.795	89.8699	89.795	89.849	4051
5/6/2016	10:37 AM	89.648	89.7601	89.55	89.75	7485
5/6/2016	10:38 AM	89.269	89.55	89.2601	89.55	12328
5/6/2016	10:39 AM	89.312	89.312	89.25	89.28	4980
5/6/2016	10:40 AM	89.3392	89.3599	89.25	89.3	3010
5/6/2016	10:41 AM	89.3483	89.39	89.25	89.3466	2445
5/6/2016	10:42 AM	89.27	89.4119	89.231	89.39	14832
5/6/2016	10:43 AM	89.2202	89.31	89.161	89.27	14456
5/6/2016	10:44 AM	89.42	89.42	89.11	89.14	14160
5/6/2016	10:45 AM	89.31	89.39	89.28	89.36	10715
5/6/2016	10:46 AM	89.14	89.32	89.06	89.3	13697
5/6/2016	10:47 AM	89.03	89.2	88.97	89.17	68748
5/6/2016	10:48 AM	89.04	89.1326	88.95	89.0744	9142
5/6/2016	10:49 AM	89.198	89.2499	89.01	89.01	7368
5/6/2016	10:50 AM	89.0524	89.2	89.0524	89.2	2717
5/6/2016	10:51 AM	89.155	89.174	89.05	89.08	7433
5/6/2016	10:52 AM	89.0544	89.1744	89.0402	89.1744	1340
5/6/2016	10:53 AM	89.2424	89.25	89.0665	89.0665	6055
5/6/2016	10:54 AM	89.19	89.3047	89.1796	89.26	3000
5/6/2016	10:55 AM	89.22	89.24	88.99	89.15	5180
5/6/2016	10:56 AM	89.36	89.4	89.232	89.26	9042
5/6/2016	10:57 AM	89.21	89.3	89.21	89.3	7898
5/6/2016	10:58 AM	89.0708	89.19	89.054	89.19	1257
5/6/2016	10:59 AM	89.24	89.25	89.1399	89.1399	3901
5/6/2016	11:00 AM	89.2499	89.28	89.19	89.21	1600
5/6/2016	11:01 AM	89.3492	89.38	89.1895	89.1992	4582
5/6/2016	11:02 AM	89.37	89.52	89.24	89.29	8804
5/6/2016	11:03 AM	89.39	89.44	89.37	89.4	4886
5/6/2016	11:04 AM	89.35	89.41	89.3189	89.4	2843
5/6/2016	11:05 AM	89.3244	89.4	89.308	89.39	3000
5/6/2016	11:06 AM	89.33	89.37	89.32	89.37	1800
5/6/2016	11:07 AM	89.39	89.39	89.34	89.3504	1300
5/6/2016	11:08 AM	89.3683	89.44	89.3683	89.38	543
5/6/2016	11:09 AM	89.45	89.45	89.38	89.38	900
5/6/2016	11:10 AM	89.31	89.462	89.31	89.462	1248
5/6/2016	11:11 AM	89.53	89.53	89.33	89.33	10922
5/6/2016	11:12 AM	89.54	89.6	89.46	89.527	13780
5/6/2016	11:13 AM	89.59	89.6646	89.52	89.52	5680
5/6/2016	11:14 AM	89.61	89.6181	89.52	89.5499	5220
5/6/2016	11:15 AM	89.6256	89.64	89.6256	89.64	1200
5/6/2016	11:16 AM	89.7402	89.77	89.604	89.604	4100
5/6/2016	11:17 AM	89.71	89.83	89.67	89.82	13921
5/6/2016	11:18 AM	89.73	89.75	89.72	89.72	2700
5/6/2016	11:19 AM	89.88	89.96	89.75	89.77	9485
5/6/2016	11:20 AM	89.83	89.865	89.8	89.8489	7557
5/6/2016	11:21 AM	89.9892	89.9892	89.91	89.91	17655
5/6/2016	11:22 AM	90.02	90.02	89.9411	90	3449
5/6/2016	11:23 AM	89.9329	89.96	89.89	89.96	2998
5/6/2016	11:24 AM	90.0599	90.1024	89.98	90.01	5815
5/6/2016	11:25 AM	90	90.02	89.86	90.02	4830
5/6/2016	11:26 AM	90	90.05	90	90	8350
5/6/2016	11:27 AM	89.94	89.968	89.85	89.95	7694
5/6/2016	11:28 AM	90.02	90.02	89.93	89.93	2393
5/6/2016	11:29 AM	90	90.07	89.9998	89.9998	1030
5/6/2016	11:30 AM	90.0076	90.05	89.96	90.05	1997
5/6/2016	11:31 AM	89.83	90.03	89.83	90.03	3850
5/6/2016	11:32 AM	89.94	89.94	89.79	89.84	1900
5/6/2016	11:33 AM	89.97	89.9957	89.9392	89.98	11251
5/6/2016	11:34 AM	89.9876	90	89.88	89.9	15322
5/6/2016	11:35 AM	89.7701	89.95	89.77	89.95	3010
5/6/2016	11:36 AM	89.78	89.79	89.66	89.7501	6831
5/6/2016	11:37 AM	89.7999	89.85	89.78	89.79	650
5/6/2016	11:38 AM	89.7899	89.831	89.77	89.82	2344
5/6/2016	11:39 AM	89.86	89.87	89.77	89.78	2020
5/6/2016	11:40 AM	89.84	89.85	89.816	89.85	2300
5/6/2016	11:41 AM	89.76	89.8	89.76	89.8	700
5/6/2016	11:42 AM	89.73	89.75	89.73	89.75	3454
5/6/2016	11:43 AM	89.73	89.74	89.73	89.74	600
5/6/2016	11:44 AM	89.6821	89.705	89.6602	89.6911	900
5/6/2016	11:45 AM	89.69	89.732	89.69	89.732	2600
5/6/2016	11:46 AM	89.65	89.7024	89.65	89.68	13322
5/6/2016	11:47 AM	89.62	89.6832	89.57	89.6763	11818
5/6/2016	11:48 AM	89.54	89.62	89.54	89.62	700
5/6/2016	11:49 AM	89.51	89.55	89.5	89.51	1963
5/6/2016	11:50 AM	89.42	89.5	89.4	89.5	4870
5/6/2016	11:51 AM	89.42	89.4285	89.37	89.426	8940
5/6/2016	11:52 AM	89.38	89.445	89.37	89.4428	2580
5/6/2016	11:53 AM	89.45	89.45	89.39	89.39	2300
5/6/2016	11:54 AM	89.35	89.41	89.32	89.41	793
5/6/2016	11:55 AM	89.28	89.331	89.25	89.32	7001
5/6/2016	11:56 AM	89.3411	89.3411	89.34	89.34	200
5/6/2016	11:57 AM	89.281	89.31	89.27	89.3	2601
5/6/2016	11:58 AM	89.28	89.2902	89.27	89.2902	3564
5/6/2016	11:59 AM	89.31	89.31	89.29	89.29	601
5/6/2016	12:00 PM	89.234	89.3	89.234	89.3	4700
5/6/2016	12:01 PM	89.304	89.304	89.14	89.27	7185
5/6/2016	12:02 PM	89.26	89.26	89.26	89.26	200
5/6/2016	12:03 PM	89.23	89.23	89.23	89.23	100
5/6/2016	12:04 PM	89.25	89.25	89.24	89.24	700
5/6/2016	12:05 PM	89.19	89.3199	89.19	89.29	1200
5/6/2016	12:06 PM	89.1948	89.1948	89.132	89.15	500
5/6/2016	12:07 PM	89.33	89.33	89.19	89.19	957
5/6/2016	12:08 PM	89.418	89.42	89.32	89.3299	1840
5/6/2016	12:10 PM	89.37	89.37	89.34	89.34	1100
5/6/2016	12:11 PM	89.4	89.4	89.38	89.38	1950
5/6/2016	12:12 PM	89.36	89.39	89.36	89.39	350
5/6/2016	12:13 PM	89.42	89.42	89.28	89.35	5200
5/6/2016	12:14 PM	89.4	89.45	89.4	89.4255	1615
5/6/2016	12:15 PM	89.52	89.5299	89.45	89.45	5650
5/6/2016	12:16 PM	89.35	89.45	89.29	89.45	6213
5/6/2016	12:17 PM	89.3099	89.36	89.28	89.36	2907
5/6/2016	12:18 PM	89.18	89.25	89.16	89.25	3408
5/6/2016	12:19 PM	89.2	89.2	89.18	89.18	700
5/6/2016	12:20 PM	89.215	89.215	89.215	89.215	100
5/6/2016	12:21 PM	89.08	89.27	89.05	89.27	3407
5/6/2016	12:22 PM	89.0908	89.12	89.063	89.066	3600
5/6/2016	12:23 PM	89.2596	89.2664	89.211	89.211	2180
5/6/2016	12:24 PM	89.3699	89.389	89.1999	89.2	104724
5/6/2016	12:25 PM	89.33	89.38	89.33	89.33	3800
5/6/2016	12:26 PM	89.2701	89.33	89.2701	89.33	3400
5/6/2016	12:27 PM	89.3501	89.39	89.31	89.31	2177
5/6/2016	12:28 PM	89.32	89.38	89.32	89.38	1500
5/6/2016	12:29 PM	89.3666	89.3666	89.3666	89.3666	300
5/6/2016	12:30 PM	89.3025	89.3025	89.3	89.3	250
5/6/2016	12:31 PM	89.35	89.37	89.35	89.36	1200
5/6/2016	12:32 PM	89.25	89.31	89.2	89.283	4850
5/6/2016	12:33 PM	89.26	89.26	89.25	89.25	200
5/6/2016	12:34 PM	89.25	89.3	89.223	89.3	6000
5/6/2016	12:35 PM	89.29	89.29	89.2192	89.24	1200
5/6/2016	12:36 PM	89.21	89.2701	89.21	89.2701	800
5/6/2016	12:37 PM	89.3613	89.3613	89.2715	89.2715	5700
5/6/2016	12:38 PM	89.4001	89.48	89.37	89.37	7800
5/6/2016	12:39 PM	89.5023	89.5023	89.46	89.46	1337
5/6/2016	12:40 PM	89.47	89.56	89.465	89.53	12800
5/6/2016	12:41 PM	89.44	89.5252	89.44	89.464	2280
5/6/2016	12:42 PM	89.5	89.5	89.43	89.43	2146
5/6/2016	12:43 PM	89.6	89.63	89.55	89.55	9860
5/6/2016	12:44 PM	89.61	89.61	89.56	89.61	3599
5/6/2016	12:45 PM	89.7	89.7	89.67	89.67	1294
5/6/2016	12:46 PM	89.6599	89.68	89.65	89.68	6901
5/6/2016	12:47 PM	89.51	89.65	89.49	89.65	3013
5/6/2016	12:48 PM	89.5962	89.61	89.53	89.53	1700
5/6/2016	12:49 PM	89.65	89.67	89.65	89.65	4255
5/6/2016	12:50 PM	89.63	89.69	89.63	89.66	8161
5/6/2016	12:51 PM	89.6	89.6301	89.5806	89.63	8702
5/6/2016	12:52 PM	89.5401	89.57	89.47	89.57	10285
5/6/2016	12:53 PM	89.6	89.6	89.5552	89.5552	300
5/6/2016	12:54 PM	89.58	89.58	89.57	89.58	400
5/6/2016	12:55 PM	89.5804	89.5804	89.56	89.56	7353
5/6/2016	12:56 PM	89.63	89.67	89.63	89.67	1100
5/6/2016	12:57 PM	89.91	89.9199	89.64	89.64	8325
5/6/2016	12:58 PM	89.88	89.92	89.85	89.92	7555
5/6/2016	12:59 PM	89.9	89.9	89.869	89.8701	1200
5/6/2016	1:00 PM	89.9492	89.9492	89.8901	89.8901	1100
5/6/2016	1:01 PM	89.953	90.02	89.95	89.95	10508
5/6/2016	1:02 PM	90	90	89.92	89.92	1625
5/6/2016	1:03 PM	90.05	90.0765	89.97	89.97	7505
5/6/2016	1:04 PM	89.9901	90.05	89.98	90.05	1850
5/6/2016	1:05 PM	89.9825	89.9825	89.9825	89.9825	400
5/6/2016	1:06 PM	90.1	90.15	90.0484	90.05	4654
5/6/2016	1:07 PM	90.3	90.32	90.12	90.12	20094
5/6/2016	1:08 PM	90.4	90.44	90.2801	90.2801	5888
5/6/2016	1:09 PM	90.33	90.33	90.2601	90.29	3027
5/6/2016	1:10 PM	90.37	90.37	90.349	90.349	2470
5/6/2016	1:11 PM	90.44	90.44	90.39	90.397	9245
5/6/2016	1:12 PM	90.47	90.55	90.43	90.46	14724
5/6/2016	1:13 PM	90.405	90.481	90.3201	90.481	9702
5/6/2016	1:14 PM	90.5	90.54	90.4	90.43	2953
5/6/2016	1:15 PM	90.43	90.5	90.43	90.47	2809
5/6/2016	1:16 PM	90.5	90.5	90.48	90.4811	410
5/6/2016	1:17 PM	90.63	90.65	90.5	90.5	9479
5/6/2016	1:18 PM	90.65	90.6753	90.6	90.63	2021
5/6/2016	1:19 PM	90.69	90.7	90.6536	90.67	9780
5/6/2016	1:20 PM	90.68	90.72	90.6584	90.68	7816
5/6/2016	1:21 PM	90.71	90.71	90.65	90.65	7503
5/6/2016	1:22 PM	90.5952	90.7	90.584	90.7	3880
5/6/2016	1:23 PM	90.55	90.6	90.54	90.6	8543
5/6/2016	1:24 PM	90.522	90.54	90.48	90.54	9606
5/6/2016	1:25 PM	90.58	90.58	90.5	90.5	2557
5/6/2016	1:26 PM	90.5311	90.6064	90.4899	90.5691	5416
5/6/2016	1:27 PM	90.63	90.63	90.59	90.59	300
5/6/2016	1:28 PM	90.6	90.6	90.5899	90.5899	1600
5/6/2016	1:29 PM	90.66	90.66	90.6011	90.6011	1591
5/6/2016	1:30 PM	90.47	90.577	90.4401	90.577	4100
5/6/2016	1:31 PM	90.44	90.52	90.41	90.5	4520
5/6/2016	1:32 PM	90.381	90.413	90.38	90.413	4700
5/6/2016	1:33 PM	90.41	90.44	90.41	90.44	6842
5/6/2016	1:34 PM	90.4048	90.4048	90.38	90.4	4365
5/6/2016	1:35 PM	90.47	90.49	90.45	90.45	809
5/6/2016	1:36 PM	90.45	90.5168	90.45	90.46	51400
5/6/2016	1:37 PM	90.59	90.59	90.46	90.54	52876
5/6/2016	1:38 PM	90.43	90.6	90.43	90.6	16800
5/6/2016	1:39 PM	90.45	90.48	90.3865	90.48	1500
5/6/2016	1:40 PM	90.42	90.44	90.42	90.44	700
5/6/2016	1:41 PM	90.45	90.484	90.45	90.4795	800
5/6/2016	1:42 PM	90.35	90.38	90.35	90.38	1900
5/6/2016	1:43 PM	90.39	90.39	90.38	90.38	200
5/6/2016	1:44 PM	90.3295	90.35	90.29	90.35	13395
5/6/2016	1:45 PM	90.3101	90.33	90.3101	90.3201	669
5/6/2016	1:46 PM	90.35	90.35	90.3235	90.3235	300
5/6/2016	1:47 PM	90.5	90.5	90.5	90.5	100
5/6/2016	1:48 PM	90.57	90.57	90.56	90.56	300
5/6/2016	1:49 PM	90.597	90.597	90.4964	90.4964	2730
5/6/2016	1:50 PM	90.59	90.62	90.58	90.6	1430
5/6/2016	1:51 PM	90.6199	90.6199	90.6199	90.6199	2000
5/6/2016	1:52 PM	90.65	90.65	90.65	90.65	700
5/6/2016	1:53 PM	90.5984	90.6252	90.5984	90.6001	920
5/6/2016	1:54 PM	90.6152	90.6152	90.61	90.61	450
5/6/2016	1:55 PM	90.68	90.77	90.6795	90.69	5248
5/6/2016	1:56 PM	90.628	90.66	90.628	90.66	600
5/6/2016	1:57 PM	90.696	90.696	90.6899	90.6899	1320
5/6/2016	1:58 PM	90.8	90.8	90.68	90.68	9795
5/6/2016	1:59 PM	91.052	91.06	90.838	90.868	30166
5/6/2016	2:00 PM	91.22	91.22	91.0501	91.0501	9607
5/6/2016	2:01 PM	91.22	91.28	91.15	91.28	6504
5/6/2016	2:02 PM	91.29	91.33	91.24	91.245	9475
5/6/2016	2:03 PM	91.23	91.2846	91.2	91.2601	11794
5/6/2016	2:04 PM	91.2773	91.3	91.19	91.219	13289
5/6/2016	2:05 PM	91.448	91.5	91.2884	91.2884	15340
5/6/2016	2:06 PM	91.47	91.5353	91.4232	91.45	4850
5/6/2016	2:07 PM	91.5325	91.56	91.4889	91.5	6100
5/6/2016	2:08 PM	91.7	91.7126	91.573	91.573	11068
5/6/2016	2:09 PM	91.7648	91.8	91.68	91.71	10781
5/6/2016	2:10 PM	91.88	91.94	91.78	91.78	40123
5/6/2016	2:11 PM	91.7764	91.923	91.74	91.9199	20945
5/6/2016	2:12 PM	91.81	91.8623	91.71	91.74	13258
5/6/2016	2:13 PM	91.64	91.78	91.64	91.78	12011
5/6/2016	2:14 PM	91.58	91.7	91.58	91.65	8982
5/6/2016	2:15 PM	91.6463	91.66	91.54	91.56	7200
5/6/2016	2:16 PM	91.7428	91.75	91.66	91.66	3292
5/6/2016	2:17 PM	91.79	91.8053	91.72	91.721	4924
5/6/2016	2:18 PM	91.8	91.8452	91.753	91.76	58245
5/6/2016	2:19 PM	91.8477	91.85	91.76	91.79	54350
5/6/2016	2:20 PM	91.73	91.85	91.7201	91.81	3900
5/6/2016	2:21 PM	91.797	91.81	91.7501	91.7894	56220
5/6/2016	2:22 PM	91.6101	91.8	91.56	91.7399	67092
5/6/2016	2:23 PM	91.6	91.65	91.6	91.65	7400
5/6/2016	2:24 PM	91.5	91.6	91.5	91.59	14500
5/6/2016	2:25 PM	91.46	91.54	91.46	91.5	5006
5/6/2016	2:26 PM	91.4989	91.4989	91.442	91.463	3650
5/6/2016	2:27 PM	91.57	91.62	91.46	91.5099	4210
5/6/2016	2:28 PM	91.53	91.63	91.53	91.5999	7001
5/6/2016	2:29 PM	91.6601	91.67	91.5801	91.5801	4842
5/6/2016	2:30 PM	91.49	91.55	91.43	91.55	1890
5/6/2016	2:31 PM	91.42	91.5	91.363	91.49	8297
5/6/2016	2:32 PM	91.36	91.39	91.355	91.39	1700
5/6/2016	2:33 PM	91.4596	91.47	91.39	91.39	5500
5/6/2016	2:34 PM	91.42	91.42	91.37	91.42	4200
5/6/2016	2:35 PM	91.45	91.45	91.45	91.45	500
5/6/2016	2:36 PM	91.43	91.5179	91.42	91.5	16928
5/6/2016	2:37 PM	91.41	91.41	91.37	91.37	930
5/6/2016	2:38 PM	91.5	91.55	91.44	91.44	10470
5/6/2016	2:39 PM	91.44	91.48	91.44	91.48	2108
5/6/2016	2:40 PM	91.62	91.63	91.5	91.5	6767
5/6/2016	2:41 PM	91.579	91.62	91.579	91.62	1430
5/6/2016	2:42 PM	91.59	91.59	91.59	91.59	100
5/6/2016	2:43 PM	91.7882	91.7882	91.65	91.65	7145
5/6/2016	2:44 PM	91.8232	91.83	91.75	91.75	11800
5/6/2016	2:45 PM	91.75	91.88	91.75	91.817	5598
5/6/2016	2:46 PM	91.84	91.85	91.82	91.82	1700
5/6/2016	2:47 PM	91.74	91.81	91.71	91.81	1700
5/6/2016	2:48 PM	91.82	91.84	91.66	91.7999	25739
5/6/2016	2:49 PM	91.66	91.8199	91.61	91.8199	15081
5/6/2016	2:50 PM	91.58	91.63	91.58	91.63	850
5/6/2016	2:51 PM	91.65	91.67	91.62	91.635	4900
5/6/2016	2:52 PM	91.63	91.64	91.6	91.64	1200
5/6/2016	2:53 PM	91.64	91.64	91.58	91.59	2600
5/6/2016	2:54 PM	91.6976	91.7	91.609	91.609	6400
5/6/2016	2:55 PM	91.87	91.89	91.79	91.8	28338
5/6/2016	2:56 PM	91.73	91.8364	91.71	91.83	6050
5/6/2016	2:57 PM	91.64	91.73	91.63	91.7	1000
5/6/2016	2:58 PM	91.71	91.74	91.69	91.69	2324
5/6/2016	2:59 PM	91.65	91.7	91.65	91.7	2000
5/6/2016	3:00 PM	91.57	91.73	91.57	91.7	2600
5/6/2016	3:01 PM	91.72	91.73	91.579	91.579	5500
5/6/2016	3:02 PM	91.818	91.819	91.75	91.75	3407
5/6/2016	3:03 PM	91.85	91.85	91.77	91.8	3100
5/6/2016	3:04 PM	91.85	91.929	91.845	91.86	8800
5/6/2016	3:05 PM	91.86	91.8799	91.84	91.84	3700
5/6/2016	3:06 PM	91.8576	91.87	91.824	91.85	4075
5/6/2016	3:07 PM	91.8101	91.8678	91.8101	91.83	4453
5/6/2016	3:08 PM	91.8314	91.87	91.8314	91.85	4000
5/6/2016	3:09 PM	91.7	91.8452	91.7	91.8452	3529
5/6/2016	3:10 PM	91.68	91.69	91.62	91.6701	7935
5/6/2016	3:11 PM	91.775	91.775	91.67	91.67	2100
5/6/2016	3:12 PM	91.785	91.85	91.785	91.83	500
5/6/2016	3:13 PM	91.72	91.72	91.7	91.7	405
5/6/2016	3:14 PM	91.74	91.74	91.6601	91.6601	1000
5/6/2016	3:15 PM	91.6	91.67	91.6	91.67	1100
5/6/2016	3:16 PM	91.52	91.66	91.5	91.66	10271
5/6/2016	3:17 PM	91.58	91.6626	91.58	91.62	2429
5/6/2016	3:18 PM	91.6701	91.68	91.6301	91.6301	700
5/6/2016	3:19 PM	91.8	91.8	91.73	91.75	3050
5/6/2016	3:20 PM	91.73	91.766	91.68	91.76	1904
5/6/2016	3:21 PM	91.68	91.7	91.68	91.68	1900
5/6/2016	3:22 PM	91.72	91.76	91.6533	91.73	1433
5/6/2016	3:23 PM	91.69	91.8	91.6805	91.78	2810
5/6/2016	3:24 PM	91.8	91.8	91.76	91.77	1200
5/6/2016	3:25 PM	91.8	91.84	91.79	91.83	3600
5/6/2016	3:26 PM	91.864	91.864	91.78	91.83	5550
5/6/2016	3:27 PM	91.85	91.87	91.7868	91.87	1800
5/6/2016	3:28 PM	91.786	91.8599	91.786	91.85	1007
5/6/2016	3:29 PM	91.857	91.88	91.76	91.76	2442
5/6/2016	3:30 PM	91.7946	91.8799	91.7946	91.8592	1416
5/6/2016	3:31 PM	91.702	91.8	91.702	91.778	2400
5/6/2016	3:32 PM	91.5101	91.6601	91.5101	91.6601	7103
5/6/2016	3:33 PM	91.56	91.59	91.53	91.55	9717
5/6/2016	3:34 PM	91.46	91.53	91.41	91.53	13247
5/6/2016	3:35 PM	91.4301	91.4301	91.43	91.43	1280
5/6/2016	3:36 PM	91.5086	91.5086	91.4763	91.4763	3505
5/6/2016	3:37 PM	91.59	91.64	91.55	91.55	5350
5/6/2016	3:38 PM	91.69	91.75	91.64	91.64	5801
5/6/2016	3:39 PM	91.68	91.75	91.68	91.74	1162
5/6/2016	3:40 PM	91.664	91.67	91.65	91.65	639
5/6/2016	3:41 PM	91.64	91.6583	91.57	91.65	14462
5/6/2016	3:42 PM	91.66	91.66	91.61	91.61	904
5/6/2016	3:43 PM	91.63	91.66	91.6001	91.624	3050
5/6/2016	3:44 PM	91.4905	91.61	91.47	91.61	4465
5/6/2016	3:45 PM	91.48	91.5132	91.44	91.48	5940
5/6/2016	3:46 PM	91.48	91.59	91.44	91.47	9307
5/6/2016	3:47 PM	91.5	91.5326	91.49	91.49	1367
5/6/2016	3:48 PM	91.43	91.5	91.41	91.47	5550
5/6/2016	3:49 PM	91.44	91.46	91.38	91.4	10650
5/6/2016	3:50 PM	91.51	91.51	91.47	91.48	800
5/6/2016	3:51 PM	91.61	91.61	91.5	91.5599	1874
5/6/2016	3:52 PM	91.6	91.61	91.55	91.5507	3900
5/6/2016	3:53 PM	91.6901	91.72	91.64	91.64	2769
5/6/2016	3:54 PM	91.72	91.74	91.71	91.73	4713
5/6/2016	3:55 PM	91.76	91.8	91.7176	91.7176	3181
5/6/2016	3:56 PM	91.82	91.8444	91.76	91.78	9912
5/6/2016	3:57 PM	91.9	91.9	91.82	91.8211	10447
5/6/2016	3:58 PM	91.88	91.8997	91.84	91.89	7486
5/6/2016	3:59 PM	91.8792	91.93	91.8501	91.88	32331
5/6/2016	4:00 PM	92.04	92.04	91.84	91.91	54638
5/9/2016	9:31 AM	91.93	92.08	91.92	92.062	24156
5/9/2016	9:32 AM	92.02	92.1	91.9485	91.97	6969
5/9/2016	9:33 AM	92.22	92.2286	91.99	92.0232	11243
5/9/2016	9:34 AM	92.4838	92.49	92.18	92.2553	21792
5/9/2016	9:35 AM	92.5756	92.62	92.482	92.5	40596
5/9/2016	9:36 AM	92.881	92.881	92.56	92.5725	33301
5/9/2016	9:37 AM	93.018	93.018	92.82	92.85	16053
5/9/2016	9:38 AM	93	93.18	92.97	93.0386	19449
5/9/2016	9:39 AM	93.01	93.08	92.9506	93.07	24913
5/9/2016	9:40 AM	92.81	93	92.77	92.957	20266
5/9/2016	9:41 AM	92.68	92.84	92.68	92.84	8303
5/9/2016	9:42 AM	92.83	92.8449	92.6701	92.6701	6310
5/9/2016	9:43 AM	92.65	92.75	92.6114	92.75	3400
5/9/2016	9:44 AM	93.0648	93.0648	92.7	92.7	15367
5/9/2016	9:45 AM	93.2	93.3015	93.1	93.1	19890
5/9/2016	9:46 AM	93.34	93.38	93.1989	93.1989	13726
5/9/2016	9:47 AM	93.35	93.38	93.2501	93.37	10740
5/9/2016	9:48 AM	93.2864	93.4	93.28	93.38	10487
5/9/2016	9:49 AM	93.32	93.39	93.24	93.3	56345
5/9/2016	9:50 AM	93.04	93.36	93.04	93.36	6656
5/9/2016	9:51 AM	93	93.11	93	93.11	8799
5/9/2016	9:52 AM	92.99	93.05	92.97	93	5415
5/9/2016	9:53 AM	93.178	93.178	93	93	8603
5/9/2016	9:54 AM	93.33	93.3349	93.25	93.25	6866
5/9/2016	9:55 AM	93.18	93.35	93	93.35	26308
5/9/2016	9:56 AM	93.086	93.2099	93.0536	93.2099	9114
5/9/2016	9:57 AM	93.0201	93.079	93.0201	93.04	1440
5/9/2016	9:58 AM	93.13	93.17	93.07	93.092	3560
5/9/2016	9:59 AM	93	93.07	92.993	93.07	5890
5/9/2016	10:00 AM	93.53	93.53	93.01	93.01	19461
5/9/2016	10:01 AM	93.3	93.63	93.23	93.55	20162
5/9/2016	10:02 AM	93.48	93.65	93.3	93.3	30897
5/9/2016	10:03 AM	93.2808	93.5252	93.2808	93.52	14127
5/9/2016	10:04 AM	93.2828	93.38	93.2601	93.2901	4924
5/9/2016	10:05 AM	93.24	93.3678	93.07	93.3678	10800
5/9/2016	10:06 AM	93.42	93.42	93.22	93.25	3237
5/9/2016	10:07 AM	93.45	93.45	93.35	93.381	7910
5/9/2016	10:08 AM	93.4726	93.48	93.3	93.397	7150
5/9/2016	10:09 AM	93.65	93.65	93.4856	93.55	14050
5/9/2016	10:10 AM	93.6499	93.74	93.59	93.67	5610
5/9/2016	10:11 AM	93.4501	93.6499	93.4501	93.6499	7690
5/9/2016	10:12 AM	93.54	93.54	93.36	93.4	10760
5/9/2016	10:13 AM	93.591	93.7	93.58	93.65	11559
5/9/2016	10:14 AM	93.3799	93.4499	93.34	93.44	9214
5/9/2016	10:15 AM	93.4299	93.49	93.36	93.37	1270
5/9/2016	10:16 AM	93.588	93.588	93.44	93.455	2314
5/9/2016	10:17 AM	93.52	93.638	93.5	93.6	16288
5/9/2016	10:18 AM	93.74	93.74	93.61	93.6102	10157
5/9/2016	10:19 AM	93.6172	93.67	93.55	93.67	8704
5/9/2016	10:20 AM	93.45	93.56	93.45	93.56	7600
5/9/2016	10:21 AM	93.5401	93.58	93.45	93.45	7078
5/9/2016	10:22 AM	93.3	93.55	93.3	93.55	3628
5/9/2016	10:23 AM	93.194	93.28	93.18	93.25	5742
5/9/2016	10:24 AM	93.1104	93.2152	93.072	93.2152	8978
5/9/2016	10:25 AM	92.82	93.166	92.82	93.1499	21539
5/9/2016	10:26 AM	92.7899	92.82	92.67	92.78	27597
5/9/2016	10:27 AM	92.6782	92.79	92.65	92.79	11132
5/9/2016	10:28 AM	92.685	92.72	92.64	92.6501	5650
5/9/2016	10:29 AM	92.574	92.6899	92.52	92.65	19079
5/9/2016	10:30 AM	92.6455	92.73	92.56	92.56	10600
5/9/2016	10:31 AM	92.61	92.6499	92.5	92.63	24136
5/9/2016	10:32 AM	92.66	92.72	92.63	92.63	2605
5/9/2016	10:33 AM	92.62	92.6888	92.61	92.63	14318
5/9/2016	10:34 AM	92.62	92.67	92.57	92.64	10160
5/9/2016	10:35 AM	92.67	92.6825	92.59	92.6	2982
5/9/2016	10:36 AM	92.809	92.809	92.6789	92.6799	10931
5/9/2016	10:37 AM	92.7821	92.796	92.7	92.74	6494
5/9/2016	10:38 AM	92.72	92.79	92.65	92.77	7600
5/9/2016	10:39 AM	92.47	92.62	92.352	92.62	18834
5/9/2016	10:40 AM	92.6	92.62	92.54	92.57	4595
5/9/2016	10:41 AM	92.675	92.68	92.58	92.58	1699
5/9/2016	10:42 AM	92.75	92.75	92.67	92.6771	55358
5/9/2016	10:43 AM	92.8499	92.8699	92.69	92.694	11598
5/9/2016	10:44 AM	92.95	92.99	92.85	92.85	7004
5/9/2016	10:45 AM	92.77	92.94	92.68	92.9299	10579
5/9/2016	10:46 AM	92.75	92.898	92.75	92.77	6222
5/9/2016	10:47 AM	92.7301	92.84	92.71	92.71	5626
5/9/2016	10:48 AM	92.9	92.95	92.8	92.8	1663
5/9/2016	10:49 AM	92.84	92.9	92.824	92.9	10211
5/9/2016	10:50 AM	93	93	92.88	92.88	2977
5/9/2016	10:51 AM	93.08	93.08	92.97	93.01	6100
5/9/2016	10:52 AM	93.02	93.1497	93	93.1	17199
5/9/2016	10:53 AM	93.014	93.0899	93.0115	93.02	7526
5/9/2016	10:54 AM	92.9	93.02	92.83	93	14829
5/9/2016	10:55 AM	92.98	93.03	92.91	92.91	5075
5/9/2016	10:56 AM	92.88	93	92.88	92.9999	2398
5/9/2016	10:57 AM	92.956	92.956	92.83	92.94	8515
5/9/2016	10:58 AM	93.001	93.01	92.93	93	3710
5/9/2016	10:59 AM	92.92	92.99	92.92	92.93	4800
5/9/2016	11:00 AM	92.8744	92.92	92.85	92.9	2764
5/9/2016	11:01 AM	92.98	92.98	92.8772	92.885	1300
5/9/2016	11:02 AM	93.0552	93.1	92.98	93.0189	1540
5/9/2016	11:03 AM	93.21	93.3	93.15	93.15	7791
5/9/2016	11:04 AM	93.2005	93.2102	93.1708	93.203	3600
5/9/2016	11:05 AM	93.141	93.218	93.13	93.218	11377
5/9/2016	11:06 AM	93.14	93.23	93.08	93.21	2444
5/9/2016	11:07 AM	93.1699	93.18	93.15	93.18	3607
5/9/2016	11:08 AM	93.13	93.16	93.01	93.02	51373
5/9/2016	11:09 AM	93.0901	93.2	93.09	93.16	3500
5/9/2016	11:11 AM	92.96	93.06	92.9309	93.02	2845
5/9/2016	11:12 AM	92.87	92.9	92.84	92.9	1300
5/9/2016	11:13 AM	92.7033	92.87	92.7	92.8571	3805
5/9/2016	11:14 AM	92.556	92.69	92.54	92.67	5266
5/9/2016	11:15 AM	92.422	92.5846	92.4188	92.56	3750
5/9/2016	11:16 AM	92.4801	92.4801	92.36	92.4	6344
5/9/2016	11:17 AM	92.456	92.5166	92.456	92.5166	900
5/9/2016	11:18 AM	92.5	92.5	92.455	92.49	1008
5/9/2016	11:19 AM	92.542	92.565	92.464	92.47	8500
5/9/2016	11:20 AM	92.58	92.58	92.52	92.52	9132
5/9/2016	11:21 AM	92.71	92.71	92.5799	92.5799	7850
5/9/2016	11:22 AM	92.69	92.69	92.62	92.62	7745
5/9/2016	11:23 AM	92.63	92.6899	92.63	92.67	3100
5/9/2016	11:24 AM	92.6948	92.6948	92.6948	92.6948	1300
5/9/2016	11:25 AM	92.83	92.85	92.75	92.75	4444
5/9/2016	11:26 AM	92.7235	92.8	92.7235	92.799	3900
5/9/2016	11:27 AM	92.73	92.779	92.6324	92.7289	6044
5/9/2016	11:28 AM	92.69	92.8	92.69	92.76	1050
5/9/2016	11:29 AM	92.67	92.67	92.67	92.67	600
5/9/2016	11:30 AM	92.7084	92.7776	92.7084	92.72	2541
5/9/2016	11:31 AM	92.663	92.663	92.6301	92.6301	1400
5/9/2016	11:32 AM	92.54	92.6399	92.54	92.63	1708
5/9/2016	11:33 AM	92.63	92.69	92.6	92.6	2450
5/9/2016	11:34 AM	92.43	92.625	92.43	92.5942	7285
5/9/2016	11:35 AM	92.64	92.64	92.4297	92.4297	7300
5/9/2016	11:36 AM	92.705	92.705	92.582	92.582	2501
5/9/2016	11:37 AM	92.75	92.7611	92.723	92.75	2600
5/9/2016	11:38 AM	92.6995	92.7	92.6833	92.7	2400
5/9/2016	11:39 AM	92.89	92.93	92.67	92.67	2735
5/9/2016	11:40 AM	92.91	92.94	92.84	92.85	6530
5/9/2016	11:41 AM	92.8489	92.91	92.847	92.9037	10558
5/9/2016	11:42 AM	92.8694	92.94	92.8694	92.94	1800
5/9/2016	11:44 AM	92.8389	92.86	92.8	92.8	1930
5/9/2016	11:45 AM	92.96	92.96	92.83	92.83	1600
5/9/2016	11:46 AM	93.1101	93.12	92.94	92.97	3721
5/9/2016	11:47 AM	93.13	93.13	93.0819	93.0819	3457
5/9/2016	11:48 AM	93.097	93.1477	93.097	93.1477	8852
5/9/2016	11:49 AM	93.1	93.1	93.06	93.0914	2920
5/9/2016	11:50 AM	93.1181	93.1221	93.0802	93.1216	5630
5/9/2016	11:51 AM	93.158	93.158	93.1	93.1007	3973
5/9/2016	11:52 AM	93.07	93.18	93.07	93.17	10373
5/9/2016	11:53 AM	93.1599	93.1599	93.06	93.06	2750
5/9/2016	11:54 AM	93.18	93.19	93.1599	93.1599	3213
5/9/2016	11:55 AM	93.0889	93.12	93.0633	93.12	1476
5/9/2016	11:56 AM	93.0402	93.0976	93.04	93.0976	8640
5/9/2016	11:57 AM	93.1	93.14	93.1	93.14	514
5/9/2016	11:58 AM	93.0755	93.0755	93.06	93.06	530
5/9/2016	11:59 AM	93.0458	93.07	93.0458	93.07	1800
5/9/2016	12:00 PM	92.98	93.04	92.98	93.0352	2500
5/9/2016	12:01 PM	93.015	93.015	92.9	92.97	4657
5/9/2016	12:02 PM	93.06	93.13	93.06	93.12	5900
5/9/2016	12:03 PM	92.99	92.99	92.99	92.99	200
5/9/2016	12:04 PM	92.8901	92.9607	92.8719	92.9607	7742
5/9/2016	12:05 PM	93.01	93.01	92.89	92.89	1900
5/9/2016	12:06 PM	93.07	93.07	93.07	93.07	1000
5/9/2016	12:07 PM	93.1	93.1	93.1	93.1	100
5/9/2016	12:08 PM	92.95	93.0999	92.95	93.0999	1866
5/9/2016	12:09 PM	92.858	92.858	92.8	92.8	1200
5/9/2016	12:10 PM	92.69	92.765	92.65	92.765	3464
5/9/2016	12:11 PM	92.6835	92.6835	92.62	92.673	9216
5/9/2016	12:12 PM	92.7695	92.7695	92.69	92.71	7209
5/9/2016	12:13 PM	92.87	92.87	92.83	92.83	1700
5/9/2016	12:14 PM	93.0389	93.0389	93	93	400
5/9/2016	12:15 PM	93.01	93.01	92.9389	92.99	4000
5/9/2016	12:17 PM	92.98	92.98	92.98	92.98	100
5/9/2016	12:18 PM	92.86	92.93	92.86	92.93	2345
5/9/2016	12:19 PM	92.9599	92.96	92.93	92.94	2300
5/9/2016	12:20 PM	93.04	93.04	93.04	93.04	400
5/9/2016	12:21 PM	92.9699	93.02	92.92	93.02	2400
5/9/2016	12:22 PM	93.12	93.12	93.07	93.07	1833
5/9/2016	12:23 PM	93.144	93.23	93.09	93.14	10566
5/9/2016	12:24 PM	93.19	93.19	93.13	93.13	333
5/9/2016	12:25 PM	93.25	93.25	93.13	93.13	2809
5/9/2016	12:26 PM	93.24	93.29	93.24	93.27	2100
5/9/2016	12:27 PM	93.33	93.357	93.269	93.269	5600
5/9/2016	12:28 PM	93.348	93.39	93.3201	93.378	5307
5/9/2016	12:29 PM	93.3501	93.367	93.29	93.367	5218
5/9/2016	12:30 PM	93.285	93.36	93.285	93.36	500
5/9/2016	12:31 PM	93.236	93.29	93.236	93.29	425
5/9/2016	12:32 PM	93.15	93.2899	93.15	93.266	1400
5/9/2016	12:33 PM	93.18	93.2178	93.18	93.2178	450
5/9/2016	12:34 PM	93.2501	93.2999	93.208	93.208	3020
5/9/2016	12:35 PM	93.1902	93.2117	93.1902	93.2117	635
5/9/2016	12:36 PM	93.193	93.2438	93.191	93.2438	5080
5/9/2016	12:37 PM	93.2217	93.2217	93.22	93.22	365
5/9/2016	12:38 PM	93.18	93.2	93.18	93.19	800
5/9/2016	12:40 PM	93.2	93.23	93.16	93.2	2400
5/9/2016	12:41 PM	93.2	93.21	93.1764	93.1764	2000
5/9/2016	12:42 PM	93.3	93.31	93.28	93.29	4600
5/9/2016	12:43 PM	93.29	93.29	93.264	93.264	900
5/9/2016	12:44 PM	93.1701	93.29	93.1701	93.29	1400
5/9/2016	12:45 PM	93.13	93.13	93.13	93.13	100
5/9/2016	12:46 PM	93.14	93.14	93.1338	93.1377	2478
5/9/2016	12:47 PM	93.2301	93.28	93.19	93.19	2600
5/9/2016	12:48 PM	93.27	93.29	93.22	93.28	2294
5/9/2016	12:49 PM	93.26	93.318	93.26	93.2701	2850
5/9/2016	12:50 PM	93.2	93.24	93.16	93.23	5733
5/9/2016	12:51 PM	93.063	93.16	93.062	93.16	3000
5/9/2016	12:52 PM	93.0201	93.0201	93.02	93.02	1900
5/9/2016	12:53 PM	93.06	93.06	93.03	93.03	300
5/9/2016	12:54 PM	93.1399	93.1399	93.1196	93.1196	500
5/9/2016	12:55 PM	93.124	93.124	93.124	93.124	800
5/9/2016	12:56 PM	93.18	93.18	93.16	93.16	400
5/9/2016	12:57 PM	93.178	93.1828	93.178	93.1828	1000
5/9/2016	12:58 PM	93.26	93.26	93.19	93.19	2100
5/9/2016	12:59 PM	93.16	93.2364	93.16	93.2364	7220
5/9/2016	1:00 PM	93.2477	93.2512	93.23	93.24	7000
5/9/2016	1:01 PM	93.21	93.21	93.2	93.2	200
5/9/2016	1:03 PM	93.29	93.29	93.29	93.29	100
5/9/2016	1:04 PM	93.33	93.33	93.2	93.2	1996
5/9/2016	1:05 PM	93.38	93.38	93.36	93.36	300
5/9/2016	1:06 PM	93.29	93.34	93.29	93.33	1350
5/9/2016	1:07 PM	93.276	93.276	93.2696	93.2696	4155
5/9/2016	1:08 PM	93.3652	93.3652	93.281	93.282	2750
5/9/2016	1:09 PM	93.41	93.41	93.38	93.38	1021
5/9/2016	1:10 PM	93.411	93.45	93.3924	93.3999	19171
5/9/2016	1:11 PM	93.492	93.5	93.43	93.43	22495
5/9/2016	1:12 PM	93.5148	93.52	93.4401	93.5	12632
5/9/2016	1:13 PM	93.52	93.56	93.5	93.5	9100
5/9/2016	1:14 PM	93.4899	93.529	93.45	93.52	3100
5/9/2016	1:15 PM	93.486	93.57	93.4152	93.4152	4014
5/9/2016	1:16 PM	93.484	93.484	93.44	93.45	1700
5/9/2016	1:17 PM	93.49	93.51	93.48	93.5	2600
5/9/2016	1:18 PM	93.45	93.5348	93.45	93.5348	2700
5/9/2016	1:19 PM	93.45	93.45	93.39	93.44	2849
5/9/2016	1:20 PM	93.3729	93.4103	93.342	93.4103	7100
5/9/2016	1:21 PM	93.3965	93.3965	93.38	93.3835	1005
5/9/2016	1:22 PM	93.2702	93.4	93.2702	93.4	250
5/9/2016	1:23 PM	93.4105	93.44	93.35	93.35	2360
5/9/2016	1:24 PM	93.31	93.3676	93.31	93.3676	500
5/9/2016	1:26 PM	93.43	93.43	93.37	93.37	1550
5/9/2016	1:27 PM	93.34	93.456	93.312	93.456	2316
5/9/2016	1:29 PM	93.3666	93.4	93.3666	93.4	1166
5/9/2016	1:30 PM	93.4	93.4	93.27	93.35	1850
5/9/2016	1:31 PM	93.41	93.5	93.41	93.44	4978
5/9/2016	1:32 PM	93.47	93.47	93.47	93.47	200
5/9/2016	1:33 PM	93.5	93.52	93.5	93.52	500
5/9/2016	1:34 PM	93.5201	93.5201	93.461	93.5199	1900
5/9/2016	1:35 PM	93.5	93.53	93.5	93.53	200
5/9/2016	1:36 PM	93.58	93.58	93.48	93.48	1000
5/9/2016	1:37 PM	93.57	93.62	93.56	93.59	3423
5/9/2016	1:38 PM	93.48	93.59	93.48	93.58	6314
5/9/2016	1:39 PM	93.49	93.53	93.49	93.5	2060
5/9/2016	1:40 PM	93.382	93.4	93.382	93.4	400
5/9/2016	1:42 PM	93.442	93.5	93.441	93.49	2400
5/9/2016	1:43 PM	93.43	93.45	93.4	93.42	700
5/9/2016	1:44 PM	93.53	93.57	93.46	93.46	1425
5/9/2016	1:45 PM	93.57	93.59	93.57	93.58	2000
5/9/2016	1:46 PM	93.44	93.53	93.42	93.53	4497
5/9/2016	1:47 PM	93.6	93.6	93.5301	93.55	2700
5/9/2016	1:48 PM	93.61	93.62	93.56	93.58	5441
5/9/2016	1:49 PM	93.54	93.56	93.54	93.56	354
5/9/2016	1:51 PM	93.6	93.62	93.57	93.59	3683
5/9/2016	1:54 PM	93.55	93.55	93.55	93.55	100
5/9/2016	1:55 PM	93.49	93.53	93.4611	93.53	6600
5/9/2016	1:56 PM	93.33	93.45	93.33	93.45	5211
5/9/2016	1:57 PM	93.35	93.356	93.31	93.33	500
5/9/2016	1:58 PM	93.241	93.301	93.24	93.301	1440
5/9/2016	1:59 PM	93.26	93.26	93.2	93.2518	4350
5/9/2016	2:00 PM	93.2	93.26	93.2	93.26	7250
5/9/2016	2:01 PM	93.3142	93.33	93.24	93.25	2600
5/9/2016	2:02 PM	93.3276	93.3276	93.29	93.3099	2514
5/9/2016	2:03 PM	93.29	93.29	93.29	93.29	100
5/9/2016	2:04 PM	93.2107	93.2502	93.2	93.2502	1520
5/9/2016	2:05 PM	93.18	93.18	93.1577	93.18	1539
5/9/2016	2:06 PM	93.0832	93.2	93.06	93.2	3256
5/9/2016	2:07 PM	93.042	93.042	93.01	93.01	2368
5/9/2016	2:08 PM	93.1699	93.1699	93.04	93.07	4251
5/9/2016	2:09 PM	93.05	93.15	92.93	93.15	7520
5/9/2016	2:10 PM	93.0799	93.0799	93.06	93.06	1300
5/9/2016	2:11 PM	93.02	93.0499	93.02	93.04	5275
5/9/2016	2:12 PM	93.1	93.105	93.005	93.02	14837
5/9/2016	2:13 PM	93.16	93.24	93.14	93.15	3220
5/9/2016	2:14 PM	93.2082	93.2082	93.19	93.19	800
5/9/2016	2:15 PM	93.14	93.16	93.14	93.16	600
5/9/2016	2:16 PM	93.1334	93.15	93.11	93.15	2100
5/9/2016	2:17 PM	93.0181	93.11	93	93.11	3774
5/9/2016	2:18 PM	93	93.03	93	93.03	200
5/9/2016	2:20 PM	93.12	93.12	93.03	93.03	11903
5/9/2016	2:21 PM	93.04	93.07	93.04	93.05	400
5/9/2016	2:22 PM	93.1239	93.1799	93.05	93.05	3776
5/9/2016	2:23 PM	93.22	93.22	93.15	93.15	3520
5/9/2016	2:24 PM	93.19	93.24	93.19	93.19	1100
5/9/2016	2:25 PM	93.16	93.1899	93.16	93.16	5600
5/9/2016	2:26 PM	93.28	93.3	93.21	93.21	540
5/9/2016	2:27 PM	93.38	93.4	93.35	93.37	3600
5/9/2016	2:28 PM	93.2843	93.36	93.2843	93.36	3000
5/9/2016	2:29 PM	93.24	93.34	93.24	93.3	6518
5/9/2016	2:30 PM	93.24	93.28	93.24	93.27	1000
5/9/2016	2:31 PM	93.31	93.35	93.252	93.252	3000
5/9/2016	2:32 PM	93.33	93.33	93.2301	93.2517	1800
5/9/2016	2:33 PM	93.212	93.212	93.212	93.212	2500
5/9/2016	2:34 PM	93.3	93.32	93.24	93.24	2270
5/9/2016	2:35 PM	93.258	93.258	93.258	93.258	500
5/9/2016	2:36 PM	93.32	93.32	93.26	93.266	1600
5/9/2016	2:37 PM	93.3299	93.3699	93.263	93.3699	8632
5/9/2016	2:38 PM	93.3643	93.3643	93.2857	93.2863	15886
5/9/2016	2:39 PM	93.35	93.43	93.35	93.4	1756
5/9/2016	2:40 PM	93.5	93.5	93.45	93.45	1976
5/9/2016	2:41 PM	93.48	93.48	93.4089	93.45	2714
5/9/2016	2:42 PM	93.5	93.5	93.49	93.4999	2900
5/9/2016	2:43 PM	93.44	93.4643	93.43	93.4643	1900
5/9/2016	2:44 PM	93.47	93.47	93.45	93.47	13600
5/9/2016	2:45 PM	93.52	93.52	93.474	93.474	886
5/9/2016	2:46 PM	93.53	93.55	93.53	93.55	500
5/9/2016	2:47 PM	93.5621	93.5621	93.54	93.54	1781
5/9/2016	2:48 PM	93.57	93.57	93.52	93.554	850
5/9/2016	2:49 PM	93.57	93.58	93.57	93.57	1300
5/9/2016	2:50 PM	93.63	93.65	93.59	93.59	761
5/9/2016	2:51 PM	93.7803	93.82	93.62	93.62	15457
5/9/2016	2:52 PM	93.95	93.96	93.78	93.7862	4092
5/9/2016	2:53 PM	93.9156	94.01	93.9156	93.96	20734
5/9/2016	2:54 PM	93.9101	93.95	93.84	93.85	5424
5/9/2016	2:55 PM	93.8911	93.9689	93.8911	93.94	1257
5/9/2016	2:56 PM	93.93	94.03	93.93	93.9636	10119
5/9/2016	2:57 PM	93.9	93.95	93.9	93.934	1350
5/9/2016	2:58 PM	93.85	93.86	93.85	93.86	900
5/9/2016	2:59 PM	93.87	93.87	93.8578	93.8578	466
5/9/2016	3:00 PM	93.92	93.92	93.88	93.9	1200
5/9/2016	3:01 PM	93.89	93.9623	93.89	93.9101	3423
5/9/2016	3:02 PM	93.772	93.88	93.771	93.88	4870
5/9/2016	3:03 PM	93.7789	93.7789	93.75	93.75	1700
5/9/2016	3:04 PM	93.77	93.7901	93.77	93.7901	700
5/9/2016	3:05 PM	93.72	93.78	93.72	93.7644	3550
5/9/2016	3:06 PM	93.73	93.7702	93.72	93.72	2600
5/9/2016	3:07 PM	93.69	93.7422	93.69	93.7422	2915
5/9/2016	3:08 PM	93.623	93.623	93.623	93.623	100
5/9/2016	3:09 PM	93.53	93.6203	93.53	93.6203	9495
5/9/2016	3:10 PM	93.6099	93.61	93.5	93.52	4500
5/9/2016	3:11 PM	93.536	93.61	93.52	93.6	2610
5/9/2016	3:13 PM	93.6222	93.6222	93.61	93.61	600
5/9/2016	3:14 PM	93.59	93.6072	93.59	93.6072	1675
5/9/2016	3:15 PM	93.62	93.62	93.62	93.62	100
5/9/2016	3:16 PM	93.45	93.66	93.45	93.65	2784
5/9/2016	3:17 PM	93.57	93.5863	93.52	93.52	400
5/9/2016	3:18 PM	93.45	93.47	93.45	93.47	700
5/9/2016	3:19 PM	93.48	93.48	93.46	93.4758	4510
5/9/2016	3:20 PM	93.53	93.53	93.51	93.51	426
5/9/2016	3:21 PM	93.52	93.52	93.5011	93.51	795
5/9/2016	3:22 PM	93.4737	93.5	93.4737	93.49	950
5/9/2016	3:23 PM	93.532	93.59	93.532	93.5636	4001
5/9/2016	3:24 PM	93.578	93.62	93.578	93.62	1050
5/9/2016	3:25 PM	93.54	93.6089	93.524	93.607	6162
5/9/2016	3:26 PM	93.6	93.61	93.5425	93.5425	1300
5/9/2016	3:27 PM	93.51	93.54	93.51	93.54	600
5/9/2016	3:28 PM	93.48	93.48	93.45	93.4501	1300
5/9/2016	3:29 PM	93.4476	93.4476	93.392	93.43	3350
5/9/2016	3:30 PM	93.3201	93.44	93.3201	93.44	4100
5/9/2016	3:31 PM	93.3799	93.43	93.32	93.32	4688
5/9/2016	3:32 PM	93.32	93.39	93.32	93.34	3145
5/9/2016	3:33 PM	93.2	93.27	93.2	93.27	25970
5/9/2016	3:34 PM	93.1	93.22	93.1	93.15	6396
5/9/2016	3:35 PM	93.128	93.1392	93.082	93.082	4540
5/9/2016	3:36 PM	93.2	93.2	93.1301	93.15	5230
5/9/2016	3:37 PM	93.1892	93.2389	93.12	93.2389	8128
5/9/2016	3:38 PM	93.17	93.2548	93.17	93.21	4110
5/9/2016	3:39 PM	93.1467	93.24	93.1467	93.2	2805
5/9/2016	3:40 PM	93.12	93.17	93.12	93.132	2300
5/9/2016	3:41 PM	93.14	93.14	93.1	93.101	2300
5/9/2016	3:42 PM	93.14	93.1476	93.14	93.14	2400
5/9/2016	3:43 PM	93.19	93.2	93.1211	93.1211	1400
5/9/2016	3:44 PM	93.188	93.2995	93.188	93.2077	3990
5/9/2016	3:45 PM	93.04	93.19	93.03	93.19	4635
5/9/2016	3:46 PM	93.11	93.18	93.05	93.05	8739
5/9/2016	3:47 PM	93.1265	93.24	93.1265	93.17	2269
5/9/2016	3:48 PM	93.13	93.18	93.13	93.16	5494
5/9/2016	3:49 PM	93.11	93.11	93.04	93.1	7662
5/9/2016	3:50 PM	93.0099	93.07	92.98	93.07	3396
5/9/2016	3:51 PM	92.905	92.98	92.87	92.9	23815
5/9/2016	3:52 PM	92.84	92.88	92.77	92.88	17835
5/9/2016	3:53 PM	92.7399	92.8	92.71	92.8	18564
5/9/2016	3:54 PM	92.7385	92.76	92.6901	92.6901	11280
5/9/2016	3:55 PM	92.68	92.78	92.64	92.75	31352
5/9/2016	3:56 PM	92.702	92.73	92.62	92.68	13731
5/9/2016	3:57 PM	92.71	92.71	92.68	92.6978	2080
5/9/2016	3:58 PM	92.71	92.75	92.6699	92.72	4307
5/9/2016	3:59 PM	92.63	92.72	92.6	92.72	14149
5/9/2016	4:00 PM	92.77	92.83	92.65	92.65	68054
5/10/2016	9:31 AM	93.8	93.96	93.701	93.73	12169
5/10/2016	9:32 AM	93.7	93.85	93.7	93.83	600
5/10/2016	9:33 AM	93.83	93.9198	93.63	93.77	15213
5/10/2016	9:34 AM	93.826	93.8611	93.68	93.815	11876
5/10/2016	9:35 AM	93.9	93.9	93.75	93.75	11739
5/10/2016	9:36 AM	93.9	93.99	93.75	93.88	26513
5/10/2016	9:37 AM	93.82	93.95	93.81	93.8902	9636
5/10/2016	9:38 AM	93.686	93.84	93.68	93.8	13066
5/10/2016	9:39 AM	93.498	93.7444	93.44	93.74	36196
5/10/2016	9:40 AM	93.35	93.54	93.28	93.46	8884
5/10/2016	9:41 AM	93.4	93.5	93.3	93.354	15136
5/10/2016	9:42 AM	93.31	93.398	93.31	93.3589	4380
5/10/2016	9:43 AM	93.5	93.5999	93.43	93.46	4897
5/10/2016	9:44 AM	93.6552	93.7	93.418	93.418	7179
5/10/2016	9:45 AM	93.89	93.9065	93.64	93.65	29020
5/10/2016	9:46 AM	93.78	93.8799	93.68	93.87	14363
5/10/2016	9:47 AM	93.81	93.86	93.73	93.7471	14387
5/10/2016	9:48 AM	94.1	94.15	93.9	93.9	41192
5/10/2016	9:49 AM	94.18	94.28	94.11	94.13	22795
5/10/2016	9:50 AM	94.338	94.358	94.19	94.2	16814
5/10/2016	9:51 AM	94.4032	94.4599	94.29	94.327	15725
5/10/2016	9:52 AM	94.2976	94.4199	94.28	94.39	16385
5/10/2016	9:53 AM	94.31	94.35	94.31	94.312	2864
5/10/2016	9:54 AM	94.36	94.49	94.35	94.361	11130
5/10/2016	9:55 AM	94.36	94.37	94.21	94.35	15514
5/10/2016	9:56 AM	94.2774	94.39	94.26	94.38	2965
5/10/2016	9:57 AM	94.26	94.33	94.26	94.32	1920
5/10/2016	9:58 AM	94.1	94.3	94.06	94.2236	8930
5/10/2016	9:59 AM	94.2	94.23	94.1	94.1	4451
5/10/2016	10:00 AM	94.2	94.23	94.15	94.2151	4273
5/10/2016	10:01 AM	94.2	94.22	94.17	94.18	2350
5/10/2016	10:02 AM	94.25	94.26	94.16	94.23	22360
5/10/2016	10:03 AM	94.407	94.41	94.21	94.27	14855
5/10/2016	10:04 AM	94.3271	94.4799	94.3271	94.4799	3710
5/10/2016	10:05 AM	94.1411	94.3352	94.1411	94.3202	12225
5/10/2016	10:06 AM	94.07	94.19	93.963	94.19	7076
5/10/2016	10:07 AM	94.0774	94.2013	94.04	94.1622	7059
5/10/2016	10:08 AM	94.14	94.14	94.0508	94.1355	4150
5/10/2016	10:09 AM	94.04	94.1199	94.04	94.1199	1767
5/10/2016	10:10 AM	94.024	94.08	94.024	94.06	2477
5/10/2016	10:11 AM	94.28	94.29	94.0399	94.0399	2030
5/10/2016	10:12 AM	94.26	94.32	94.2457	94.25	11273
5/10/2016	10:13 AM	94.29	94.29	94.2774	94.2774	1840
5/10/2016	10:14 AM	94.35	94.35	94.3	94.3073	5672
5/10/2016	10:15 AM	94.3086	94.37	94.3	94.343	2163
5/10/2016	10:16 AM	94.49	94.49	94.3	94.31	5603
5/10/2016	10:17 AM	94.28	94.4799	94.26	94.4799	3271
5/10/2016	10:18 AM	94.1695	94.3	94.1695	94.2604	11875
5/10/2016	10:19 AM	94.18	94.25	94.18	94.18	10098
5/10/2016	10:20 AM	94.25	94.3	94.25	94.3	370
5/10/2016	10:21 AM	94.34	94.34	94.12	94.12	2160
5/10/2016	10:22 AM	94.27	94.48	94.27	94.37	6902
5/10/2016	10:23 AM	94.17	94.2399	94.17	94.2037	2200
5/10/2016	10:24 AM	94.1	94.1	94.06	94.064	2000
5/10/2016	10:25 AM	94.1489	94.15	94.05	94.05	3097
5/10/2016	10:26 AM	94.17	94.17	94.13	94.143	550
5/10/2016	10:27 AM	94.18	94.18	94.16	94.1625	2900
5/10/2016	10:28 AM	94.2	94.2	94.1501	94.1501	1100
5/10/2016	10:29 AM	94.2146	94.28	94.2146	94.28	1846
5/10/2016	10:30 AM	94.4	94.4	94.1514	94.1514	2000
5/10/2016	10:31 AM	94.32	94.42	94.2901	94.4	4642
5/10/2016	10:32 AM	94.34	94.37	94.2948	94.37	1102
5/10/2016	10:33 AM	94.53	94.53	94.3205	94.33	9254
5/10/2016	10:34 AM	94.5705	94.5998	94.491	94.55	7165
5/10/2016	10:35 AM	94.671	94.714	94.6	94.6	15589
5/10/2016	10:36 AM	94.845	94.92	94.66	94.69	16381
5/10/2016	10:37 AM	94.81	94.886	94.79	94.87	5433
5/10/2016	10:38 AM	94.864	94.867	94.8	94.8261	1931
5/10/2016	10:39 AM	94.79	94.8899	94.79	94.85	7350
5/10/2016	10:40 AM	94.8599	94.91	94.8	94.8	6800
5/10/2016	10:41 AM	94.98	95	94.83	94.83	5510
5/10/2016	10:42 AM	95.0201	95.06	94.99	95	20693
5/10/2016	10:43 AM	95.09	95.1	95	95.02	4038
5/10/2016	10:44 AM	95.1	95.15	95.065	95.15	9720
5/10/2016	10:45 AM	95.18	95.22	95.18	95.19	4227
5/10/2016	10:46 AM	95.17	95.206	95.15	95.15	3770
5/10/2016	10:47 AM	95.09	95.2	95.0822	95.2	3080
5/10/2016	10:48 AM	95.1596	95.16	95.06	95.0887	7750
5/10/2016	10:49 AM	95.08	95.1183	95.08	95.1126	3910
5/10/2016	10:50 AM	95.195	95.2	95.05	95.1	20050
5/10/2016	10:51 AM	95.1501	95.1974	95.15	95.1966	3300
5/10/2016	10:52 AM	95.1	95.12	95.05	95.12	5300
5/10/2016	10:53 AM	95.0883	95.1	95.05	95.05	5718
5/10/2016	10:54 AM	95.04	95.04	94.97	95.04	7235
5/10/2016	10:55 AM	95.06	95.07	95.06	95.07	300
5/10/2016	10:56 AM	95.0511	95.0725	95.0511	95.0725	3050
5/10/2016	10:57 AM	95.03	95.03	95.03	95.03	199
5/10/2016	10:58 AM	95.01	95.0499	95.01	95.01	2900
5/10/2016	10:59 AM	94.9955	95.0376	94.9945	95.0376	2429
5/10/2016	11:00 AM	95.01	95.07	94.9914	95.02	16400
5/10/2016	11:01 AM	95.12	95.12	95.01	95.01	5080
5/10/2016	11:02 AM	94.912	95.11	94.912	95.11	13000
5/10/2016	11:03 AM	94.97	94.97	94.95	94.96	400
5/10/2016	11:04 AM	94.9911	95.0499	94.9501	94.9577	2400
5/10/2016	11:05 AM	95	95.06	95	95.06	1704
5/10/2016	11:06 AM	94.9	95	94.9	95	2122
5/10/2016	11:07 AM	94.95	95	94.922	94.922	7525
5/10/2016	11:08 AM	94.95	94.95	94.9436	94.9436	450
5/10/2016	11:09 AM	94.99	95	94.97	94.97	1300
5/10/2016	11:10 AM	95.0532	95.0871	94.96	94.96	22072
5/10/2016	11:11 AM	95.02	95.05	95	95.05	11992
5/10/2016	11:12 AM	95.05	95.05	95	95.0068	1321
5/10/2016	11:13 AM	95.05	95.07	95.01	95.04	11280
5/10/2016	11:14 AM	95.04	95.09	95.04	95.0601	9208
5/10/2016	11:15 AM	95.14	95.15	95.05	95.07	4556
5/10/2016	11:16 AM	95.1089	95.11	95.1	95.11	500
5/10/2016	11:17 AM	95.1999	95.1999	95.12	95.12	2155
5/10/2016	11:18 AM	95.11	95.16	95.05	95.16	600
5/10/2016	11:19 AM	95.03	95.09	95.03	95.09	1600
5/10/2016	11:20 AM	95.05	95.05	95	95	1300
5/10/2016	11:21 AM	95.0201	95.0201	95.0201	95.0201	100
5/10/2016	11:22 AM	95.12	95.13	95.1	95.1	500
5/10/2016	11:23 AM	95.01	95.1102	95.01	95.1102	7850
5/10/2016	11:24 AM	95.03	95.04	94.99	95	3100
5/10/2016	11:25 AM	95.05	95.05	94.992	94.992	600
5/10/2016	11:26 AM	94.998	95.06	94.97	95.06	7166
5/10/2016	11:27 AM	94.86	94.97	94.86	94.97	13351
5/10/2016	11:28 AM	94.9578	94.9578	94.86	94.87	1300
5/10/2016	11:29 AM	94.94	94.96	94.9	94.955	2356
5/10/2016	11:30 AM	95.04	95.0463	95	95	7603
5/10/2016	11:31 AM	95.09	95.09	95.06	95.06	400
5/10/2016	11:32 AM	95.0889	95.1	95.08	95.1	2203
5/10/2016	11:33 AM	95.1	95.11	95.07	95.1	16909
5/10/2016	11:34 AM	95.09	95.1099	95.07	95.1099	3958
5/10/2016	11:35 AM	95.3276	95.339	95.07	95.07	49248
5/10/2016	11:36 AM	95.3	95.37	95.28	95.37	4205
5/10/2016	11:37 AM	95.2	95.26	95.2	95.26	7048
5/10/2016	11:38 AM	95.17	95.218	95.17	95.218	603
5/10/2016	11:39 AM	95.1919	95.2699	95.18	95.26	2850
5/10/2016	11:40 AM	95.27	95.33	95.2	95.2299	3682
5/10/2016	11:41 AM	95.2	95.24	95.19	95.21	1600
5/10/2016	11:42 AM	95.202	95.21	95.1701	95.19	1450
5/10/2016	11:43 AM	95.11	95.15	95.03	95.15	3436
5/10/2016	11:44 AM	95.22	95.22	95.124	95.124	2705
5/10/2016	11:45 AM	95.12	95.2799	95.12	95.2799	2000
5/10/2016	11:46 AM	95.2	95.2	95.2	95.2	100
5/10/2016	11:47 AM	95.21	95.265	95.146	95.146	7672
5/10/2016	11:48 AM	95.1986	95.1986	95.19	95.19	202
5/10/2016	11:49 AM	95.207	95.207	95.17	95.1931	1300
5/10/2016	11:50 AM	95.16	95.22	95.12	95.21	3259
5/10/2016	11:51 AM	95.25	95.25	95.11	95.12	7100
5/10/2016	11:52 AM	95.3311	95.3311	95.2619	95.2789	3777
5/10/2016	11:53 AM	95.359	95.388	95.3401	95.3451	4601
5/10/2016	11:54 AM	95.3489	95.38	95.3489	95.365	900
5/10/2016	11:55 AM	95.3598	95.3598	95.3598	95.3598	2000
5/10/2016	11:56 AM	95.42	95.42	95.32	95.35	2100
5/10/2016	11:57 AM	95.42	95.42	95.39	95.4	2100
5/10/2016	11:58 AM	95.371	95.41	95.371	95.41	3300
5/10/2016	11:59 AM	95.418	95.418	95.363	95.366	3844
5/10/2016	12:00 PM	95.47	95.47	95.43	95.43	1650
5/10/2016	12:01 PM	95.55	95.55	95.4986	95.5	6224
5/10/2016	12:02 PM	95.55	95.57	95.53	95.56	2771
5/10/2016	12:03 PM	95.58	95.71	95.55	95.57	40914
5/10/2016	12:04 PM	95.535	95.54	95.52	95.5399	2050
5/10/2016	12:05 PM	95.5	95.57	95.5	95.53	1300
5/10/2016	12:06 PM	95.5	95.502	95.47	95.502	1308
5/10/2016	12:07 PM	95.56	95.6105	95.5439	95.55	5233
5/10/2016	12:08 PM	95.53	95.579	95.53	95.551	1070
5/10/2016	12:09 PM	95.51	95.51	95.5	95.5	3300
5/10/2016	12:10 PM	95.47	95.497	95.47	95.497	1300
5/10/2016	12:11 PM	95.5879	95.5879	95.4811	95.4811	900
5/10/2016	12:12 PM	95.49	95.6	95.49	95.5999	63541
5/10/2016	12:13 PM	95.53	95.55	95.484	95.511	3700
5/10/2016	12:14 PM	95.558	95.57	95.55	95.55	1220
5/10/2016	12:15 PM	95.5899	95.5899	95.54	95.54	1237
5/10/2016	12:16 PM	95.65	95.65	95.6	95.6	3850
5/10/2016	12:17 PM	95.62	95.71	95.57	95.65	7116
5/10/2016	12:18 PM	95.67	95.67	95.6076	95.6299	3397
5/10/2016	12:19 PM	95.6601	95.6601	95.6601	95.6601	1000
5/10/2016	12:20 PM	95.6435	95.66	95.6435	95.66	355
5/10/2016	12:21 PM	95.7	95.7	95.64	95.64	310
5/10/2016	12:22 PM	95.7	95.75	95.67	95.74	61325
5/10/2016	12:23 PM	95.77	95.81	95.7	95.72	15662
5/10/2016	12:24 PM	95.7411	95.7601	95.74	95.7601	4200
5/10/2016	12:25 PM	95.77	95.79	95.75	95.75	6167
5/10/2016	12:26 PM	95.722	95.795	95.72	95.78	5272
5/10/2016	12:27 PM	95.74	95.7424	95.71	95.74	6900
5/10/2016	12:28 PM	95.683	95.71	95.683	95.71	600
5/10/2016	12:29 PM	95.72	95.72	95.68	95.6801	9000
5/10/2016	12:30 PM	95.7064	95.73	95.7064	95.7109	1500
5/10/2016	12:31 PM	95.6973	95.77	95.6973	95.77	1200
5/10/2016	12:32 PM	95.71	95.72	95.68	95.7	14922
5/10/2016	12:33 PM	95.68	95.74	95.68	95.73	2951
5/10/2016	12:34 PM	95.62	95.67	95.61	95.67	6200
5/10/2016	12:35 PM	95.62	95.66	95.62	95.64	11750
5/10/2016	12:36 PM	95.66	95.6601	95.62	95.62	5450
5/10/2016	12:37 PM	95.63	95.6537	95.63	95.6537	300
5/10/2016	12:38 PM	95.6889	95.69	95.68	95.69	1000
5/10/2016	12:39 PM	95.72	95.72	95.676	95.7099	18955
5/10/2016	12:40 PM	95.64	95.69	95.62	95.69	1575
5/10/2016	12:41 PM	95.61	95.621	95.6	95.62	2749
5/10/2016	12:42 PM	95.7	95.72	95.65	95.66	20720
5/10/2016	12:43 PM	95.6398	95.67	95.63	95.6606	5939
5/10/2016	12:44 PM	95.68	95.68	95.66	95.66	300
5/10/2016	12:45 PM	95.68	95.7197	95.65	95.65	600
5/10/2016	12:46 PM	95.73	95.73	95.6972	95.6972	1967
5/10/2016	12:47 PM	95.7	95.8	95.7	95.72	13349
5/10/2016	12:48 PM	95.8099	95.8099	95.74	95.74	1998
5/10/2016	12:49 PM	95.83	95.83	95.79	95.81	16194
5/10/2016	12:50 PM	95.7999	95.8	95.78	95.8	4500
5/10/2016	12:51 PM	95.69	95.797	95.69	95.76	54796
5/10/2016	12:52 PM	95.7711	95.8	95.74	95.74	1000
5/10/2016	12:53 PM	95.86	95.86	95.8	95.8	849
5/10/2016	12:54 PM	95.88	95.93	95.87	95.9031	25817
5/10/2016	12:55 PM	95.9599	95.96	95.8999	95.8999	2065
5/10/2016	12:56 PM	95.9799	95.99	95.94	95.96	3400
5/10/2016	12:57 PM	95.95	95.95	95.9201	95.9499	3000
5/10/2016	12:58 PM	95.82	95.9308	95.82	95.92	10399
5/10/2016	12:59 PM	95.82	95.82	95.7802	95.8199	3338
5/10/2016	1:00 PM	95.832	95.834	95.832	95.832	1500
5/10/2016	1:01 PM	95.8	95.81	95.8	95.81	3298
5/10/2016	1:02 PM	95.8599	95.87	95.792	95.792	4000
5/10/2016	1:03 PM	95.765	95.8277	95.75	95.8277	2625
5/10/2016	1:04 PM	95.76	95.76	95.76	95.76	200
5/10/2016	1:05 PM	95.75	95.7599	95.72	95.7599	2600
5/10/2016	1:06 PM	95.82	95.82	95.77	95.77	1900
5/10/2016	1:07 PM	95.86	95.9	95.86	95.89	8560
5/10/2016	1:08 PM	95.79	95.79	95.77	95.789	1900
5/10/2016	1:09 PM	95.8199	95.8199	95.8199	95.8199	500
5/10/2016	1:10 PM	95.7864	95.7864	95.7864	95.7864	750
5/10/2016	1:11 PM	95.79	95.8099	95.79	95.8099	570
5/10/2016	1:12 PM	95.77	95.77	95.77	95.77	100
5/10/2016	1:13 PM	95.76	95.7972	95.76	95.79	1600
5/10/2016	1:14 PM	95.695	95.78	95.695	95.78	1200
5/10/2016	1:15 PM	95.582	95.68	95.58	95.68	5365
5/10/2016	1:16 PM	95.67	95.67	95.59	95.6199	1200
5/10/2016	1:17 PM	95.64	95.64	95.62	95.64	1001
5/10/2016	1:18 PM	95.58	95.67	95.58	95.6301	4092
5/10/2016	1:19 PM	95.65	95.67	95.57	95.6	12107
5/10/2016	1:20 PM	95.55	95.645	95.55	95.63	1800
5/10/2016	1:21 PM	95.65	95.65	95.58	95.6	1576
5/10/2016	1:22 PM	95.66	95.66	95.66	95.66	100
5/10/2016	1:24 PM	95.6874	95.6874	95.6874	95.6874	1000
5/10/2016	1:25 PM	95.6301	95.6301	95.6	95.61	500
5/10/2016	1:26 PM	95.622	95.63	95.62	95.63	400
5/10/2016	1:27 PM	95.5326	95.61	95.5326	95.61	2800
5/10/2016	1:28 PM	95.55	95.55	95.52	95.525	440
5/10/2016	1:29 PM	95.56	95.5999	95.49	95.5	4390
5/10/2016	1:30 PM	95.61	95.61	95.57	95.57	1200
5/10/2016	1:31 PM	95.59	95.65	95.59	95.65	300
5/10/2016	1:32 PM	95.651	95.68	95.651	95.68	406
5/10/2016	1:33 PM	95.6	95.64	95.58	95.64	11700
5/10/2016	1:35 PM	95.6	95.6332	95.6	95.6332	900
5/10/2016	1:36 PM	95.6	95.61	95.6	95.6	11206
5/10/2016	1:38 PM	95.66	95.66	95.66	95.66	300
5/10/2016	1:39 PM	95.65	95.65	95.65	95.65	1400
5/10/2016	1:40 PM	95.649	95.65	95.64	95.64	10400
5/10/2016	1:41 PM	95.679	95.68	95.66	95.669	14022
5/10/2016	1:44 PM	95.65	95.7	95.65	95.698	1790
5/10/2016	1:45 PM	95.73	95.73	95.69	95.7	2450
5/10/2016	1:46 PM	95.734	95.77	95.7291	95.7291	3793
5/10/2016	1:47 PM	95.798	95.7997	95.7601	95.7601	3355
5/10/2016	1:48 PM	95.8	95.82	95.798	95.798	4000
5/10/2016	1:49 PM	95.8361	95.8361	95.82	95.82	1350
5/10/2016	1:50 PM	95.86	95.86	95.85	95.85	450
5/10/2016	1:51 PM	95.81	95.88	95.81	95.8448	1100
5/10/2016	1:52 PM	95.9	95.9	95.9	95.9	100
5/10/2016	1:53 PM	95.9	95.9	95.88	95.88	1381
5/10/2016	1:54 PM	95.89	95.92	95.87	95.87	4361
5/10/2016	1:55 PM	95.8901	95.9141	95.88	95.88	2350
5/10/2016	1:56 PM	95.93	95.93	95.9	95.91	700
5/10/2016	1:57 PM	95.91	95.91	95.91	95.91	100
5/10/2016	1:58 PM	95.98	95.98	95.91	95.94	2627
5/10/2016	1:59 PM	95.98	96.0368	95.97	95.97	11368
5/10/2016	2:00 PM	96	96.02	96	96.02	600
5/10/2016	2:01 PM	95.9	95.97	95.9	95.97	5495
5/10/2016	2:02 PM	95.8648	95.9101	95.86	95.9101	800
5/10/2016	2:03 PM	95.8901	95.8901	95.8901	95.8901	100
5/10/2016	2:04 PM	95.89	95.89	95.86	95.86	1199
5/10/2016	2:05 PM	95.94	95.94	95.9	95.9	200
5/10/2016	2:06 PM	95.85	95.89	95.85	95.89	14666
5/10/2016	2:07 PM	95.9399	95.9627	95.9252	95.9627	910
5/10/2016	2:08 PM	95.9076	95.9499	95.9	95.9499	1930
5/10/2016	2:09 PM	95.912	95.9499	95.912	95.9499	575
5/10/2016	2:10 PM	95.91	95.91	95.8601	95.9068	1700
5/10/2016	2:11 PM	95.91	95.91	95.89	95.89	425
5/10/2016	2:12 PM	95.98	95.98	95.95	95.95	300
5/10/2016	2:13 PM	95.89	95.941	95.89	95.941	2900
5/10/2016	2:14 PM	95.91	95.91	95.9	95.9	400
5/10/2016	2:15 PM	95.81	95.85	95.81	95.84	1835
5/10/2016	2:16 PM	95.82	95.86	95.82	95.86	4800
5/10/2016	2:17 PM	95.8871	95.89	95.85	95.85	5380
5/10/2016	2:18 PM	95.884	95.9	95.853	95.89	4100
5/10/2016	2:19 PM	95.92	95.92	95.91	95.91	600
5/10/2016	2:21 PM	95.87	95.92	95.87	95.92	1819
5/10/2016	2:22 PM	95.8699	95.88	95.84	95.84	940
5/10/2016	2:23 PM	95.91	95.91	95.91	95.91	100
5/10/2016	2:24 PM	95.92	95.92	95.87	95.89	1822
5/10/2016	2:25 PM	95.9601	95.9601	95.91	95.91	900
5/10/2016	2:26 PM	95.9788	95.9788	95.91	95.95	1608
5/10/2016	2:27 PM	96.03	96.06	95.99	96	20312
5/10/2016	2:28 PM	96.001	96.06	95.99	96.06	900
5/10/2016	2:29 PM	96.04	96.06	96.04	96.05	1200
5/10/2016	2:30 PM	96.04	96.05	96.02	96.05	8384
5/10/2016	2:31 PM	95.95	95.9814	95.95	95.9814	7300
5/10/2016	2:32 PM	95.97	95.97	95.96	95.97	1000
5/10/2016	2:33 PM	95.94	95.96	95.93	95.96	1134
5/10/2016	2:34 PM	95.99	95.99	95.9333	95.94	1950
5/10/2016	2:35 PM	95.96	96.02	95.902	96	3145
5/10/2016	2:36 PM	95.9	95.9201	95.9	95.9201	2300
5/10/2016	2:37 PM	95.9101	95.9101	95.9101	95.9101	200
5/10/2016	2:38 PM	95.95	95.96	95.93	95.93	800
5/10/2016	2:39 PM	95.9	95.93	95.9	95.93	823
5/10/2016	2:40 PM	95.93	95.93	95.918	95.918	301
5/10/2016	2:41 PM	95.9799	95.98	95.95	95.95	1200
5/10/2016	2:42 PM	96	96.01	95.99	95.99	988
5/10/2016	2:43 PM	96.0998	96.0998	96	96	6983
5/10/2016	2:44 PM	96.09	96.1	96.08	96.1	4900
5/10/2016	2:45 PM	96.05	96.07	96.0311	96.07	1000
5/10/2016	2:46 PM	96.0696	96.09	96.0696	96.09	232
5/10/2016	2:47 PM	96.025	96.05	96.025	96.05	456
5/10/2016	2:50 PM	95.95	95.95	95.95	95.95	100
5/10/2016	2:51 PM	95.932	95.932	95.92	95.92	564
5/10/2016	2:53 PM	95.9904	95.9904	95.96	95.98	2742
5/10/2016	2:54 PM	96	96.02	95.9501	96.02	2300
5/10/2016	2:55 PM	96.01	96.0382	96.01	96.0382	1420
5/10/2016	2:56 PM	96	96	96	96	100
5/10/2016	2:57 PM	95.97	95.995	95.97	95.97	1100
5/10/2016	2:58 PM	95.9711	96	95.9711	96	582
5/10/2016	2:59 PM	95.96	95.97	95.9401	95.97	2600
5/10/2016	3:00 PM	95.96	95.98	95.96	95.98	900
5/10/2016	3:01 PM	95.9811	95.9811	95.9	95.9	800
5/10/2016	3:03 PM	96.05	96.06	96	96	1639
5/10/2016	3:04 PM	96.14	96.17	96.055	96.055	18877
5/10/2016	3:05 PM	96.09	96.11	96.08	96.1	2400
5/10/2016	3:06 PM	96.0796	96.09	96.05	96.0704	2250
5/10/2016	3:07 PM	96.0896	96.0896	96.0896	96.0896	100
5/10/2016	3:08 PM	96.0911	96.13	96.08	96.1	2700
5/10/2016	3:09 PM	96.11	96.12	96.07	96.11	2610
5/10/2016	3:10 PM	96.1142	96.1142	96.1142	96.1142	100
5/10/2016	3:11 PM	96.21	96.22	96.11	96.12	7187
5/10/2016	3:12 PM	96.17	96.23	96.1301	96.2	3097
5/10/2016	3:13 PM	96.12	96.12	96.12	96.12	100
5/10/2016	3:14 PM	96.1299	96.14	96.11	96.1261	2249
5/10/2016	3:15 PM	96.11	96.11	96.06	96.0847	2720
5/10/2016	3:16 PM	96.15	96.16	96.12	96.151	7634
5/10/2016	3:17 PM	96.18	96.18	96.14	96.15	2098
5/10/2016	3:18 PM	96.1	96.23	96.1	96.18	4133
5/10/2016	3:19 PM	96.1111	96.1111	96.1111	96.1111	200
5/10/2016	3:20 PM	96.0886	96.12	96.0886	96.12	1700
5/10/2016	3:21 PM	96.07	96.08	96.05	96.07	1700
5/10/2016	3:22 PM	96.12	96.15	96.0701	96.0701	3138
5/10/2016	3:23 PM	96.14	96.22	96.14	96.17	4600
5/10/2016	3:24 PM	96.2001	96.24	96.1654	96.17	970
5/10/2016	3:25 PM	96.1998	96.25	96.1801	96.2	4394
5/10/2016	3:26 PM	96.2899	96.31	96.26	96.26	3090
5/10/2016	3:27 PM	96.25	96.25	96.23	96.23	701
5/10/2016	3:28 PM	96.28	96.29	96.27	96.29	919
5/10/2016	3:29 PM	96.34	96.34	96.29	96.3179	750
5/10/2016	3:30 PM	96.3	96.39	96.25	96.35	9194
5/10/2016	3:31 PM	96.2924	96.3176	96.26	96.3176	3928
5/10/2016	3:32 PM	96.26	96.27	96.26	96.27	200
5/10/2016	3:33 PM	96.194	96.26	96.194	96.26	3249
5/10/2016	3:34 PM	96.2549	96.26	96.2	96.21	1930
5/10/2016	3:35 PM	96.22	96.23	96.22	96.23	540
5/10/2016	3:36 PM	96.211	96.23	96.2	96.2	3059
5/10/2016	3:37 PM	96.1554	96.2289	96.1554	96.2289	1362
5/10/2016	3:38 PM	96.16	96.17	96.13	96.1699	1856
5/10/2016	3:39 PM	96.1952	96.1952	96.1301	96.1301	2320
5/10/2016	3:40 PM	96.2	96.2	96.17	96.1738	1130
5/10/2016	3:41 PM	96.23	96.23	96.19	96.2099	1103
5/10/2016	3:42 PM	96.4389	96.44	96.2699	96.2699	3816
5/10/2016	3:43 PM	96.5	96.52	96.43	96.43	23253
5/10/2016	3:44 PM	96.47	96.54	96.47	96.52	3491
5/10/2016	3:45 PM	96.49	96.52	96.48	96.5	2504
5/10/2016	3:46 PM	96.45	96.5	96.39	96.49	57987
5/10/2016	3:47 PM	96.5199	96.5199	96.4711	96.48	4963
5/10/2016	3:48 PM	96.54	96.6	96.51	96.54	73101
5/10/2016	3:49 PM	96.47	96.5699	96.47	96.5599	4725
5/10/2016	3:50 PM	96.53	96.53	96.45	96.47	4722
5/10/2016	3:51 PM	96.496	96.5299	96.49	96.5292	5559
5/10/2016	3:52 PM	96.5448	96.59	96.49	96.5	14363
5/10/2016	3:53 PM	96.61	96.6199	96.57	96.5776	12335
5/10/2016	3:54 PM	96.627	96.6353	96.57	96.6	5467
5/10/2016	3:55 PM	96.6099	96.6512	96.59	96.6	4263
5/10/2016	3:56 PM	96.5401	96.61	96.532	96.6098	14640
5/10/2016	3:57 PM	96.6	96.62	96.57	96.5985	4382
5/10/2016	3:58 PM	96.695	96.7	96.588	96.5899	13970
5/10/2016	3:59 PM	96.68	96.72	96.67	96.6999	13627
5/10/2016	4:00 PM	96.66	96.6694	96.56	96.65	17940
5/11/2016	9:31 AM	96.1145	96.27	96.02	96.24	18974
5/11/2016	9:32 AM	96.06	96.13	96	96.12	7470
5/11/2016	9:33 AM	96.1444	96.18	96	96	30100
5/11/2016	9:34 AM	96.07	96.18	96.0601	96.17	6580
5/11/2016	9:35 AM	96.14	96.14	96.07	96.09	2390
5/11/2016	9:36 AM	96.1199	96.13	96.06	96.1	6950
5/11/2016	9:37 AM	95.7702	96.07	95.7702	96.07	12763
5/11/2016	9:38 AM	96.0392	96.04	95.8451	95.8451	7950
5/11/2016	9:39 AM	96.1301	96.24	96.06	96.06	12965
5/11/2016	9:40 AM	96.14	96.2199	96.12	96.12	5816
5/11/2016	9:41 AM	96.19	96.27	96.15	96.1505	7600
5/11/2016	9:42 AM	96	96.15	95.99	96.138	12760
5/11/2016	9:43 AM	95.71	95.89	95.66	95.89	12615
5/11/2016	9:44 AM	95.65	95.7201	95.64	95.71	5563
5/11/2016	9:45 AM	95.7824	95.7824	95.647	95.647	9322
5/11/2016	9:46 AM	95.82	95.86	95.71	95.7499	7605
5/11/2016	9:47 AM	95.89	95.89	95.78	95.8356	7000
5/11/2016	9:48 AM	95.89	95.9399	95.8439	95.89	5612
5/11/2016	9:49 AM	96.14	96.14	95.96	95.96	17877
5/11/2016	9:50 AM	96.0799	96.15	95.99	96.14	10700
5/11/2016	9:51 AM	96.05	96.05	95.9	95.989	3200
5/11/2016	9:52 AM	96.11	96.11	96.07	96.0756	4268
5/11/2016	9:53 AM	95.96	96.12	95.96	96.11	3326
5/11/2016	9:54 AM	96	96.059	95.98	95.98	2000
5/11/2016	9:55 AM	95.78	95.97	95.78	95.97	3270
5/11/2016	9:56 AM	95.8599	95.89	95.77	95.84	3797
5/11/2016	9:57 AM	95.8915	95.8915	95.8244	95.8244	850
5/11/2016	9:58 AM	96.08	96.13	95.97	95.97	5000
5/11/2016	9:59 AM	96.27	96.3	96.08	96.1	16064
5/11/2016	10:00 AM	96.23	96.3	96.21	96.23	1948
5/11/2016	10:01 AM	96.08	96.196	96.08	96.196	3352
5/11/2016	10:02 AM	96.13	96.1799	96.07	96.1	5809
5/11/2016	10:03 AM	96.0608	96.11	96.02	96.09	5098
5/11/2016	10:04 AM	96.0311	96.12	96.0311	96.0799	2185
5/11/2016	10:05 AM	96.08	96.11	96.02	96.056	3096
5/11/2016	10:06 AM	96.06	96.0835	96.0348	96.06	2505
5/11/2016	10:07 AM	96.08	96.12	96.08	96.0801	3500
5/11/2016	10:08 AM	96.1486	96.1486	96.0301	96.06	920
5/11/2016	10:09 AM	96.19	96.31	96.1789	96.234	2682
5/11/2016	10:10 AM	96.25	96.25	96.17	96.17	650
5/11/2016	10:11 AM	96.2	96.28	96.2	96.2624	3580
5/11/2016	10:12 AM	96.05	96.11	96.05	96.1	750
5/11/2016	10:13 AM	96.0599	96.09	96.01	96.09	8800
5/11/2016	10:14 AM	96.2	96.25	96.09	96.09	103899
5/11/2016	10:15 AM	96.4189	96.4189	96.21	96.23	2940
5/11/2016	10:16 AM	96.3	96.4	96.2736	96.39	12120
5/11/2016	10:17 AM	96.42	96.46	96.3	96.3	106999
5/11/2016	10:18 AM	96.4298	96.4699	96.42	96.4299	5279
5/11/2016	10:19 AM	96.377	96.45	96.35	96.4452	19891
5/11/2016	10:20 AM	96.34	96.4	96.27	96.36	13986
5/11/2016	10:21 AM	96.32	96.4	96.3	96.3248	2098
5/11/2016	10:22 AM	96.2	96.34	96.2	96.32	4015
5/11/2016	10:23 AM	96.36	96.36	96.195	96.195	105200
5/11/2016	10:24 AM	96.38	96.38	96.329	96.3492	2749
5/11/2016	10:25 AM	96.5	96.5	96.39	96.39	12047
5/11/2016	10:26 AM	96.53	96.62	96.53	96.53	9474
5/11/2016	10:27 AM	96.47	96.53	96.44	96.53	6450
5/11/2016	10:28 AM	96.36	96.45	96.36	96.44	4300
5/11/2016	10:29 AM	96.46	96.46	96.34	96.34	684
5/11/2016	10:30 AM	96.82	96.86	96.47	96.47	17844
5/11/2016	10:31 AM	96.6348	96.85	96.6	96.74	12252
5/11/2016	10:32 AM	96.5889	96.66	96.58	96.59	8957
5/11/2016	10:33 AM	96.86	96.9	96.47	96.54	32700
5/11/2016	10:34 AM	96.8557	96.9199	96.77	96.832	27229
5/11/2016	10:35 AM	96.8	96.909	96.78	96.89	8050
5/11/2016	10:36 AM	97	97	96.8	96.82	13055
5/11/2016	10:37 AM	96.9	97.04	96.85	97.03	15159
5/11/2016	10:38 AM	96.908	96.95	96.85	96.9132	7705
5/11/2016	10:39 AM	96.7	96.88	96.7	96.85	9070
5/11/2016	10:40 AM	96.6724	96.6724	96.6	96.6	16861
5/11/2016	10:41 AM	96.6006	96.67	96.6001	96.67	16876
5/11/2016	10:42 AM	96.44	96.6	96.36	96.6	9387
5/11/2016	10:43 AM	96.4799	96.518	96.4128	96.4128	4167
5/11/2016	10:44 AM	96.44	96.46	96.4	96.46	3900
5/11/2016	10:45 AM	96.38	96.43	96.37	96.43	1200
5/11/2016	10:46 AM	96.41	96.46	96.39	96.4364	3800
5/11/2016	10:47 AM	96.38	96.46	96.38	96.43	1844
5/11/2016	10:48 AM	96.4	96.4	96.29	96.374	6511
5/11/2016	10:49 AM	96.34	96.3595	96.32	96.3595	1500
5/11/2016	10:50 AM	96.29	96.4	96.29	96.34	7500
5/11/2016	10:51 AM	96.169	96.29	96.169	96.23	3591
5/11/2016	10:52 AM	96.22	96.22	96.1	96.137	6900
5/11/2016	10:53 AM	96.21	96.2899	96.2	96.22	7176
5/11/2016	10:54 AM	96.0976	96.18	96.09	96.17	3882
5/11/2016	10:55 AM	96.1	96.1152	96.07	96.1152	650
5/11/2016	10:56 AM	96.08	96.1	96.04	96.07	8494
5/11/2016	10:57 AM	96.1889	96.24	96.08	96.08	4390
5/11/2016	10:58 AM	96.19	96.2299	96.11	96.1801	6000
5/11/2016	10:59 AM	96.16	96.2	96.16	96.2	700
5/11/2016	11:00 AM	96.05	96.21	96.05	96.17	7950
5/11/2016	11:01 AM	95.846	96.11	95.8	96.11	21518
5/11/2016	11:02 AM	95.63	95.78	95.58	95.75	11405
5/11/2016	11:03 AM	95.7	95.73	95.6	95.6	2100
5/11/2016	11:04 AM	95.58	95.7501	95.58	95.7501	2090
5/11/2016	11:05 AM	95.443	95.5911	95.43	95.56	24728
5/11/2016	11:06 AM	95.42	95.43	95.25	95.43	27937
5/11/2016	11:07 AM	95.4699	95.47	95.39	95.44	11393
5/11/2016	11:08 AM	95.45	95.45	95.4264	95.4264	1563
5/11/2016	11:09 AM	95.53	95.53	95.44	95.44	5400
5/11/2016	11:10 AM	95.58	95.58	95.4901	95.5326	9374
5/11/2016	11:11 AM	95.6	95.63	95.58	95.58	4010
5/11/2016	11:12 AM	95.649	95.6564	95.58	95.61	1330
5/11/2016	11:13 AM	95.67	95.67	95.6	95.61	2450
5/11/2016	11:14 AM	95.67	95.7299	95.64	95.64	2400
5/11/2016	11:15 AM	95.7	95.8	95.68	95.68	3990
5/11/2016	11:16 AM	95.68	95.7499	95.68	95.7	2750
5/11/2016	11:17 AM	95.65	95.71	95.65	95.6652	5520
5/11/2016	11:18 AM	95.72	95.748	95.7123	95.72	1100
5/11/2016	11:19 AM	95.8	95.85	95.73	95.73	6914
5/11/2016	11:20 AM	95.7568	95.83	95.7568	95.83	3060
5/11/2016	11:21 AM	95.78	95.8	95.77	95.8	2560
5/11/2016	11:22 AM	95.7388	95.78	95.7	95.78	1395
5/11/2016	11:23 AM	95.78	95.84	95.75	95.75	5412
5/11/2016	11:24 AM	95.67	95.7955	95.67	95.7955	1300
5/11/2016	11:25 AM	95.667	95.667	95.59	95.6	4200
5/11/2016	11:26 AM	95.775	95.7932	95.67	95.67	2640
5/11/2016	11:27 AM	95.66	95.72	95.66	95.69	700
5/11/2016	11:28 AM	95.69	95.69	95.6	95.67	5106
5/11/2016	11:29 AM	95.71	95.71	95.66	95.66	900
5/11/2016	11:30 AM	95.623	95.76	95.621	95.74	13964
5/11/2016	11:31 AM	95.57	95.68	95.522	95.68	9369
5/11/2016	11:32 AM	95.64	95.64	95.5501	95.56	2300
5/11/2016	11:33 AM	95.72	95.7729	95.61	95.62	3851
5/11/2016	11:34 AM	95.71	95.72	95.66	95.7	604
5/11/2016	11:35 AM	95.68	95.68	95.67	95.67	200
5/11/2016	11:36 AM	95.9392	95.94	95.74	95.74	18950
5/11/2016	11:37 AM	95.81	95.95	95.77	95.93	2794
5/11/2016	11:38 AM	95.72	95.83	95.67	95.83	2500
5/11/2016	11:39 AM	95.63	95.74	95.63	95.6869	3600
5/11/2016	11:40 AM	95.63	95.66	95.58	95.66	2200
5/11/2016	11:41 AM	95.5899	95.59	95.55	95.59	4805
5/11/2016	11:42 AM	95.56	95.56	95.54	95.55	400
5/11/2016	11:43 AM	95.72	95.72	95.63	95.63	4898
5/11/2016	11:44 AM	95.74	95.74	95.68	95.68	1638
5/11/2016	11:45 AM	95.79	95.81	95.74	95.74	780
5/11/2016	11:46 AM	95.79	95.79	95.77	95.77	700
5/11/2016	11:47 AM	95.67	95.69	95.67	95.687	500
5/11/2016	11:48 AM	95.73	95.77	95.64	95.69	4041
5/11/2016	11:49 AM	95.74	95.74	95.7169	95.73	1170
5/11/2016	11:50 AM	95.66	95.76	95.66	95.76	1500
5/11/2016	11:51 AM	95.69	95.69	95.69	95.69	100
5/11/2016	11:52 AM	95.72	95.7701	95.7	95.7	4390
5/11/2016	11:53 AM	95.73	95.75	95.72	95.75	500
5/11/2016	11:54 AM	95.63	95.73	95.63	95.69	1309
5/11/2016	11:55 AM	95.72	95.72	95.63	95.64	600
5/11/2016	11:56 AM	95.73	95.74	95.73	95.74	200
5/11/2016	11:57 AM	95.65	95.69	95.65	95.69	600
5/11/2016	11:58 AM	95.6201	95.64	95.6	95.64	1300
5/11/2016	11:59 AM	95.55	95.657	95.5401	95.657	1905
5/11/2016	12:00 PM	95.58	95.58	95.525	95.525	6415
5/11/2016	12:01 PM	95.67	95.67	95.489	95.5465	14510
5/11/2016	12:02 PM	95.55	95.65	95.55	95.65	400
5/11/2016	12:03 PM	95.56	95.56	95.545	95.545	413
5/11/2016	12:04 PM	95.36	95.55	95.36	95.5427	4687
5/11/2016	12:05 PM	95.5489	95.55	95.372	95.372	15475
5/11/2016	12:06 PM	95.6	95.64	95.59	95.59	700
5/11/2016	12:07 PM	95.61	95.63	95.54	95.54	1900
5/11/2016	12:08 PM	95.71	95.71	95.6386	95.6386	3234
5/11/2016	12:09 PM	95.77	95.77	95.67	95.67	1200
5/11/2016	12:10 PM	95.856	95.856	95.7989	95.8	700
5/11/2016	12:11 PM	95.85	95.87	95.85	95.87	3100
5/11/2016	12:12 PM	95.75	95.79	95.75	95.79	600
5/11/2016	12:13 PM	95.79	95.79	95.79	95.79	100
5/11/2016	12:14 PM	95.772	95.7799	95.74	95.74	1000
5/11/2016	12:15 PM	95.77	95.78	95.74	95.74	1700
5/11/2016	12:16 PM	95.79	95.81	95.79	95.8	4877
5/11/2016	12:17 PM	95.91	95.91	95.83	95.83	2162
5/11/2016	12:18 PM	95.91	95.9599	95.91	95.91	1300
5/11/2016	12:19 PM	95.86	95.9	95.85	95.9	1000
5/11/2016	12:20 PM	95.9	95.9	95.89	95.89	500
5/11/2016	12:21 PM	95.86	95.97	95.86	95.97	1600
5/11/2016	12:22 PM	95.79	95.8	95.79	95.8	6000
5/11/2016	12:23 PM	95.8	95.8	95.8	95.8	600
5/11/2016	12:24 PM	95.67	95.7118	95.67	95.71	4202
5/11/2016	12:25 PM	95.69	95.69	95.67	95.67	520
5/11/2016	12:27 PM	95.76	95.76	95.68	95.68	1725
5/11/2016	12:28 PM	95.81	95.81	95.72	95.77	1200
5/11/2016	12:29 PM	95.84	95.84	95.8	95.81	5600
5/11/2016	12:30 PM	95.74	95.78	95.74	95.78	1700
5/11/2016	12:31 PM	95.75	95.75	95.74	95.74	200
5/11/2016	12:32 PM	95.8	95.8	95.77	95.77	4140
5/11/2016	12:33 PM	95.7401	95.77	95.7401	95.77	800
5/11/2016	12:34 PM	95.76	95.76	95.7501	95.7501	1100
5/11/2016	12:35 PM	95.83	95.83	95.81	95.81	200
5/11/2016	12:36 PM	95.83	95.85	95.83	95.85	1100
5/11/2016	12:37 PM	95.75	95.78	95.75	95.77	1001
5/11/2016	12:38 PM	95.78	95.79	95.72	95.74	2500
5/11/2016	12:39 PM	95.93	95.93	95.77	95.77	13500
5/11/2016	12:40 PM	95.91	95.9499	95.91	95.93	3675
5/11/2016	12:41 PM	95.89	95.9129	95.89	95.9129	1640
5/11/2016	12:42 PM	95.92	95.95	95.9	95.93	2237
5/11/2016	12:43 PM	95.91	95.91	95.91	95.91	100
5/11/2016	12:44 PM	95.86	95.89	95.86	95.88	1800
5/11/2016	12:45 PM	95.83	95.87	95.83	95.87	200
5/11/2016	12:46 PM	95.76	95.76	95.76	95.76	100
5/11/2016	12:47 PM	95.77	95.79	95.76	95.76	3253
5/11/2016	12:48 PM	95.7499	95.77	95.74	95.77	1700
5/11/2016	12:49 PM	95.76	95.76	95.72	95.72	698
5/11/2016	12:50 PM	95.74	95.8	95.7	95.8	900
5/11/2016	12:51 PM	95.6799	95.7	95.65	95.7	4221
5/11/2016	12:52 PM	95.5901	95.61	95.5901	95.6	1500
5/11/2016	12:53 PM	95.64	95.65	95.64	95.65	200
5/11/2016	12:54 PM	95.594	95.6	95.58	95.58	870
5/11/2016	12:55 PM	95.57	95.61	95.55	95.61	2702
5/11/2016	12:56 PM	95.5899	95.5899	95.56	95.56	1121
5/11/2016	12:57 PM	95.59	95.59	95.59	95.59	100
5/11/2016	12:58 PM	95.6	95.6	95.58	95.6	800
5/11/2016	12:59 PM	95.68	95.68	95.61	95.61	2200
5/11/2016	1:00 PM	95.69	95.69	95.6629	95.6629	2550
5/11/2016	1:01 PM	95.63	95.67	95.63	95.67	500
5/11/2016	1:02 PM	95.47	95.63	95.47	95.63	13421
5/11/2016	1:03 PM	95.45	95.51	95.43	95.48	2600
5/11/2016	1:04 PM	95.5298	95.5298	95.5	95.5	600
5/11/2016	1:05 PM	95.54	95.54	95.5	95.527	1200
5/11/2016	1:06 PM	95.59	95.59	95.57	95.57	300
5/11/2016	1:07 PM	95.61	95.63	95.56	95.5906	4500
5/11/2016	1:08 PM	95.66	95.688	95.62	95.68	700
5/11/2016	1:09 PM	95.67	95.7	95.6576	95.6576	5626
5/11/2016	1:10 PM	95.65	95.66	95.65	95.66	2900
5/11/2016	1:11 PM	95.7	95.7	95.63	95.63	2400
5/11/2016	1:12 PM	95.64	95.67	95.64	95.66	1200
5/11/2016	1:13 PM	95.63	95.6442	95.63	95.63	1020
5/11/2016	1:14 PM	95.68	95.68	95.63	95.63	700
5/11/2016	1:15 PM	95.64	95.64	95.64	95.64	500
5/11/2016	1:16 PM	95.5901	95.64	95.5901	95.64	1600
5/11/2016	1:17 PM	95.57	95.57	95.57	95.57	100
5/11/2016	1:18 PM	95.5947	95.5947	95.53	95.53	520
5/11/2016	1:19 PM	95.55	95.58	95.55	95.58	300
5/11/2016	1:20 PM	95.4801	95.5	95.4801	95.5	200
5/11/2016	1:21 PM	95.44	95.49	95.43	95.49	1850
5/11/2016	1:22 PM	95.388	95.43	95.388	95.42	3674
5/11/2016	1:23 PM	95.3	95.3506	95.3	95.3506	13248
5/11/2016	1:24 PM	95.2333	95.284	95.16	95.26	12550
5/11/2016	1:25 PM	95.17	95.21	95.16	95.16	2300
5/11/2016	1:26 PM	95.14	95.16	95.1001	95.14	26415
5/11/2016	1:27 PM	95.07	95.1	95.042	95.1	4713
5/11/2016	1:28 PM	95.1346	95.17	95.04	95.05	11417
5/11/2016	1:29 PM	95.1799	95.1799	95.1	95.13	6295
5/11/2016	1:30 PM	95.24	95.29	95.2	95.2	5234
5/11/2016	1:31 PM	95.29	95.3	95.24	95.28	3600
5/11/2016	1:32 PM	95.32	95.325	95.32	95.325	500
5/11/2016	1:33 PM	95.24	95.26	95.24	95.24	4800
5/11/2016	1:34 PM	95.28	95.3096	95.27	95.27	2300
5/11/2016	1:35 PM	95.24	95.26	95.24	95.26	200
5/11/2016	1:36 PM	95.189	95.189	95.09	95.1792	4400
5/11/2016	1:37 PM	95.25	95.25	95.187	95.1953	2525
5/11/2016	1:38 PM	95.35	95.35	95.27	95.27	1490
5/11/2016	1:39 PM	95.23	95.345	95.23	95.345	600
5/11/2016	1:40 PM	95.29	95.33	95.29	95.29	2400
5/11/2016	1:41 PM	95.1492	95.28	95.14	95.28	21960
5/11/2016	1:42 PM	95.1411	95.1411	95.1101	95.12	1000
5/11/2016	1:43 PM	95.01	95.0435	95.01	95.02	2113
5/11/2016	1:44 PM	95.06	95.11	95.04	95.09	1400
5/11/2016	1:45 PM	95.03	95.065	95	95.04	4122
5/11/2016	1:46 PM	95.14	95.14	95.06	95.06	1200
5/11/2016	1:47 PM	95.19	95.23	95.15	95.15	4200
5/11/2016	1:48 PM	95.12	95.2299	95.12	95.2299	1498
5/11/2016	1:49 PM	95.14	95.14	95.11	95.11	200
5/11/2016	1:50 PM	95.2	95.2	95.13	95.13	3000
5/11/2016	1:51 PM	95.229	95.24	95.163	95.24	920
5/11/2016	1:52 PM	95.23	95.23	95.2123	95.2123	1100
5/11/2016	1:53 PM	95.19	95.2	95.15	95.15	800
5/11/2016	1:54 PM	95.0801	95.16	95.0801	95.15	4192
5/11/2016	1:55 PM	95.049	95.08	95.01	95.08	1900
5/11/2016	1:56 PM	95.09	95.1099	95.09	95.1	500
5/11/2016	1:57 PM	95.1001	95.13	95.1001	95.1199	575
5/11/2016	1:58 PM	95.12	95.15	95.06	95.1	1350
5/11/2016	1:59 PM	95.08	95.1	95.06	95.09	2355
5/11/2016	2:00 PM	94.92	95.05	94.88	95.05	16488
5/11/2016	2:01 PM	94.87	94.92	94.83	94.89	7651
5/11/2016	2:02 PM	94.8	94.83	94.78	94.82	16450
5/11/2016	2:03 PM	94.72	94.84	94.7	94.84	11645
5/11/2016	2:04 PM	94.72	94.75	94.7	94.74	4795
5/11/2016	2:05 PM	94.82	94.84	94.72	94.72	3750
5/11/2016	2:06 PM	94.7599	94.7859	94.72	94.7859	9020
5/11/2016	2:07 PM	94.65	94.7299	94.65	94.7299	4511
5/11/2016	2:08 PM	94.6501	94.71	94.62	94.6401	10354
5/11/2016	2:09 PM	94.76	94.76	94.7	94.7	805
5/11/2016	2:10 PM	94.6	94.74	94.6	94.7299	5457
5/11/2016	2:11 PM	94.5311	94.64	94.53	94.59	2615
5/11/2016	2:12 PM	94.64	94.65	94.53	94.54	6543
5/11/2016	2:13 PM	94.758	94.758	94.65	94.65	4944
5/11/2016	2:14 PM	94.8159	94.83	94.73	94.74	13482
5/11/2016	2:15 PM	94.71	94.787	94.71	94.78	2570
5/11/2016	2:16 PM	94.61	94.72	94.61	94.7	3050
5/11/2016	2:17 PM	94.59	94.6	94.57	94.6	1380
5/11/2016	2:18 PM	94.6	94.6	94.53	94.53	800
5/11/2016	2:19 PM	94.655	94.655	94.59	94.62	1900
5/11/2016	2:20 PM	94.66	94.66	94.64	94.65	2000
5/11/2016	2:21 PM	94.567	94.66	94.56	94.62	2450
5/11/2016	2:22 PM	94.664	94.71	94.568	94.568	103570
5/11/2016	2:23 PM	94.73	94.73	94.67	94.67	790
5/11/2016	2:24 PM	94.85	94.85	94.74	94.761	1595
5/11/2016	2:25 PM	94.89	94.89	94.7801	94.84	8595
5/11/2016	2:26 PM	94.848	94.87	94.8335	94.86	7720
5/11/2016	2:27 PM	94.8	94.87	94.8	94.85	2310
5/11/2016	2:28 PM	94.9299	94.93	94.86	94.86	5825
5/11/2016	2:29 PM	94.8423	94.8959	94.84	94.88	5333
5/11/2016	2:30 PM	94.93	94.95	94.86	94.86	9133
5/11/2016	2:31 PM	94.838	94.9	94.8204	94.89	1609
5/11/2016	2:32 PM	94.87	94.87	94.78	94.81	1671
5/11/2016	2:33 PM	94.9284	94.9284	94.8844	94.8844	1250
5/11/2016	2:34 PM	94.86	94.908	94.86	94.9	1500
5/11/2016	2:35 PM	94.8	94.83	94.8	94.8	1184
5/11/2016	2:36 PM	94.876	94.88	94.7701	94.81	2328
5/11/2016	2:37 PM	94.88	94.88	94.88	94.88	100
5/11/2016	2:38 PM	94.94	94.94	94.87	94.88	24832
5/11/2016	2:39 PM	94.97	94.97	94.905	94.9139	5450
5/11/2016	2:40 PM	94.904	94.96	94.904	94.94	2700
5/11/2016	2:41 PM	94.87	94.87	94.84	94.84	624
5/11/2016	2:42 PM	94.79	94.86	94.77	94.86	400
5/11/2016	2:43 PM	94.65	94.75	94.65	94.74	5425
5/11/2016	2:44 PM	94.64	94.6601	94.64	94.6601	300
5/11/2016	2:45 PM	94.49	94.67	94.49	94.67	20243
5/11/2016	2:46 PM	94.267	94.48	94.26	94.48	18542
5/11/2016	2:47 PM	94.24	94.32	94.21	94.258	14258
5/11/2016	2:48 PM	94.24	94.245	94.15	94.245	2750
5/11/2016	2:49 PM	94.24	94.31	94.24	94.3075	2709
5/11/2016	2:50 PM	94.23	94.29	94.23	94.26	2050
5/11/2016	2:51 PM	94.29	94.29	94.262	94.262	500
5/11/2016	2:52 PM	94.2899	94.3	94.2501	94.29	3160
5/11/2016	2:53 PM	94.4	94.4	94.248	94.2649	3192
5/11/2016	2:54 PM	94.32	94.36	94.31	94.36	1618
5/11/2016	2:55 PM	94.25	94.34	94.25	94.33	3444
5/11/2016	2:56 PM	94.16	94.26	94.121	94.24	5999
5/11/2016	2:57 PM	94.2	94.2	94.125	94.13	4600
5/11/2016	2:58 PM	94.34	94.34	94.26	94.26	2406
5/11/2016	2:59 PM	94.31	94.33	94.292	94.33	1205
5/11/2016	3:00 PM	94.34	94.34	94.2789	94.28	2488
5/11/2016	3:01 PM	94.4489	94.48	94.41	94.41	3200
5/11/2016	3:02 PM	94.45	94.49	94.45	94.45	2200
5/11/2016	3:03 PM	94.34	94.35	94.33	94.35	955
5/11/2016	3:04 PM	94.29	94.32	94.29	94.32	1152
5/11/2016	3:05 PM	94.29	94.34	94.29	94.34	500
5/11/2016	3:06 PM	94.4717	94.4717	94.31	94.31	400
5/11/2016	3:07 PM	94.65	94.66	94.5	94.5	8683
5/11/2016	3:08 PM	94.7	94.7	94.68	94.69	2541
5/11/2016	3:09 PM	94.61	94.68	94.6	94.67	10185
5/11/2016	3:10 PM	94.6599	94.68	94.65	94.66	7680
5/11/2016	3:11 PM	94.64	94.65	94.614	94.64	2604
5/11/2016	3:12 PM	94.6794	94.68	94.65	94.67	1582
5/11/2016	3:13 PM	94.78	94.798	94.74	94.74	2595
5/11/2016	3:14 PM	94.641	94.74	94.641	94.74	2205
5/11/2016	3:15 PM	94.57	94.67	94.57	94.67	2228
5/11/2016	3:16 PM	94.609	94.62	94.609	94.61	1201
5/11/2016	3:17 PM	94.62	94.62	94.6	94.6	920
5/11/2016	3:18 PM	94.6092	94.63	94.56	94.63	1200
5/11/2016	3:19 PM	94.57	94.6099	94.57	94.58	725
5/11/2016	3:20 PM	94.43	94.54	94.423	94.54	14727
5/11/2016	3:21 PM	94.314	94.4	94.314	94.4	3400
5/11/2016	3:22 PM	94.34	94.34	94.3	94.33	2587
5/11/2016	3:23 PM	94.41	94.41	94.31	94.31	2300
5/11/2016	3:24 PM	94.419	94.439	94.419	94.43	1000
5/11/2016	3:25 PM	94.4101	94.4101	94.3801	94.382	1676
5/11/2016	3:26 PM	94.44	94.44	94.44	94.44	100
5/11/2016	3:27 PM	94.5499	94.5499	94.46	94.46	2400
5/11/2016	3:28 PM	94.45	94.5394	94.45	94.5394	2000
5/11/2016	3:29 PM	94.53	94.53	94.4103	94.4103	1600
5/11/2016	3:30 PM	94.47	94.56	94.47	94.5465	11799
5/11/2016	3:31 PM	94.54	94.54	94.43	94.44	800
5/11/2016	3:32 PM	94.7153	94.7153	94.55	94.55	9810
5/11/2016	3:33 PM	94.5804	94.67	94.5804	94.63	500
5/11/2016	3:34 PM	94.62	94.62	94.5401	94.5401	1800
5/11/2016	3:35 PM	94.59	94.61	94.52	94.61	5000
5/11/2016	3:36 PM	94.46	94.58	94.46	94.57	2100
5/11/2016	3:37 PM	94.5	94.55	94.46	94.46	1300
5/11/2016	3:38 PM	94.46	94.4738	94.46	94.4738	2887
5/11/2016	3:39 PM	94.3	94.47	94.3	94.4406	111272
5/11/2016	3:40 PM	94.3	94.32	94.27	94.31	19764
5/11/2016	3:41 PM	94.2501	94.28	94.25	94.28	1262
5/11/2016	3:42 PM	94.25	94.28	94.15	94.2101	6270
5/11/2016	3:43 PM	94.15	94.26	94.14	94.26	11072
5/11/2016	3:44 PM	94.1394	94.2	94.12	94.12	14852
5/11/2016	3:45 PM	94.08	94.12	94.05	94.12	11738
5/11/2016	3:46 PM	94.2318	94.2318	94.12	94.12	2493
5/11/2016	3:47 PM	94.25	94.3	94.178	94.22	6734
5/11/2016	3:48 PM	94.3	94.3299	94.291	94.3	8297
5/11/2016	3:49 PM	94.3135	94.35	94.26	94.3	7840
5/11/2016	3:50 PM	94.19	94.31	94.19	94.31	3850
5/11/2016	3:51 PM	94.128	94.17	94.07	94.16	4914
5/11/2016	3:52 PM	94.0116	94.12	94.01	94.11	15418
5/11/2016	3:53 PM	93.95	94.04	93.95	94.03	25581
5/11/2016	3:54 PM	93.95	94	93.9371	93.95	14293
5/11/2016	3:55 PM	93.95	93.98	93.92	93.95	3172
5/11/2016	3:56 PM	94.0198	94.09	93.94	93.94	11060
5/11/2016	3:57 PM	94.07	94.07	93.94	93.96	5452
5/11/2016	3:58 PM	93.99	94.08	93.98	94.08	12561
5/11/2016	3:59 PM	93.98	94	93.95	93.98	17596
5/11/2016	4:00 PM	94.02	94.02	93.88	93.99	38814
5/12/2016	9:31 AM	94.84	94.9	94.77	94.81	27465
5/12/2016	9:32 AM	94.7702	94.93	94.76	94.86	21880
5/12/2016	9:33 AM	94.46	94.7	94.46	94.7	13069
5/12/2016	9:34 AM	94.61	94.74	94.44	94.4605	8319
5/12/2016	9:35 AM	94.8	94.84	94.65	94.65	13268
5/12/2016	9:36 AM	94.8	94.93	94.8	94.81	30779
5/12/2016	9:37 AM	94.59	94.79	94.59	94.779	8925
5/12/2016	9:38 AM	94.6	94.6499	94.3848	94.56	13031
5/12/2016	9:39 AM	94.51	94.7	94.41	94.56	8404
5/12/2016	9:40 AM	94.28	94.49	94.24	94.45	16783
5/12/2016	9:41 AM	94.22	94.31	94.13	94.3099	34447
5/12/2016	9:42 AM	94.0656	94.19	94.0194	94.14	13746
5/12/2016	9:43 AM	93.98	94.09	93.91	94.09	16192
5/12/2016	9:44 AM	94.0701	94.1699	94.0211	94.0211	8400
5/12/2016	9:45 AM	94.1	94.17	93.9848	94.07	7097
5/12/2016	9:46 AM	93.87	94.0988	93.7701	94.07	15421
5/12/2016	9:47 AM	94.12	94.12	93.88	93.88	27986
5/12/2016	9:48 AM	93.8289	94.0596	93.79	94.0528	23151
5/12/2016	9:49 AM	93.81	93.94	93.6901	93.82	25506
5/12/2016	9:50 AM	93.97	93.99	93.8272	93.8579	11877
5/12/2016	9:51 AM	94.1352	94.16	93.95	93.95	7102
5/12/2016	9:52 AM	94.18	94.39	94.14	94.14	66093
5/12/2016	9:53 AM	94.1199	94.1952	94.0865	94.19	13333
5/12/2016	9:54 AM	93.85	94.16	93.85	94.16	73022
5/12/2016	9:55 AM	93.61	93.88	93.6	93.8013	12159
5/12/2016	9:56 AM	93.49	93.6199	93.46	93.592	26934
5/12/2016	9:57 AM	93.54	93.62	93.5	93.5	56774
5/12/2016	9:58 AM	93.35	93.55	93.33	93.47	4426
5/12/2016	9:59 AM	93.41	93.51	93.367	93.367	6996
5/12/2016	10:00 AM	93.14	93.37	93.1099	93.3301	19622
5/12/2016	10:01 AM	93.2011	93.23	93.14	93.14	5146
5/12/2016	10:02 AM	93.12	93.22	93.12	93.19	16144
5/12/2016	10:03 AM	93.01	93.17	93.01	93.1	6175
5/12/2016	10:04 AM	93.25	93.25	93.01	93.0101	7754
5/12/2016	10:05 AM	93.1999	93.25	93.169	93.2448	4986
5/12/2016	10:06 AM	93.0601	93.1778	93.0601	93.1721	4508
5/12/2016	10:07 AM	93.2311	93.2778	93.13	93.15	7610
5/12/2016	10:08 AM	93.19	93.2299	93.1	93.2299	10979
5/12/2016	10:09 AM	93.1793	93.1793	93.1793	93.1793	935
5/12/2016	10:10 AM	93.13	93.3	93.13	93.29	4050
5/12/2016	10:11 AM	93.265	93.28	93.2	93.2	3500
5/12/2016	10:12 AM	93.27	93.28	93.25	93.26	4335
5/12/2016	10:13 AM	93.59	93.6	93.36	93.36	11825
5/12/2016	10:14 AM	93.63	93.67	93.57	93.6	17987
5/12/2016	10:15 AM	93.65	93.65	93.56	93.62	5075
5/12/2016	10:16 AM	93.46	93.62	93.46	93.61	15636
5/12/2016	10:17 AM	93.5184	93.54	93.44	93.45	5060
5/12/2016	10:18 AM	93.43	93.56	93.41	93.51	3950
5/12/2016	10:19 AM	93.23	93.37	93.23	93.37	3951
5/12/2016	10:20 AM	93.06	93.21	92.98	93.21	17853
5/12/2016	10:21 AM	92.97	93.04	92.92	93.04	15735
5/12/2016	10:22 AM	93.0701	93.0862	92.92	93	5501
5/12/2016	10:23 AM	93.01	93.1063	92.99	93.1063	5548
5/12/2016	10:24 AM	93.17	93.17	92.98	93.02	5730
5/12/2016	10:25 AM	93.1	93.2	93.09	93.158	10231
5/12/2016	10:26 AM	93.08	93.09	92.98	93.09	7668
5/12/2016	10:27 AM	93.0601	93.17	93.0601	93.17	700
5/12/2016	10:28 AM	93.2	93.2	93.149	93.149	2200
5/12/2016	10:29 AM	93.16	93.2499	93.16	93.18	5150
5/12/2016	10:30 AM	92.99	93.2001	92.99	93.2001	6842
5/12/2016	10:31 AM	92.94	92.98	92.85	92.9121	5560
5/12/2016	10:32 AM	92.77	92.96	92.77	92.9263	13471
5/12/2016	10:33 AM	92.87	92.8902	92.72	92.75	7484
5/12/2016	10:34 AM	92.74	92.91	92.71	92.88	11330
5/12/2016	10:35 AM	92.77	92.78	92.645	92.69	56248
5/12/2016	10:36 AM	92.7466	92.785	92.7214	92.785	2525
5/12/2016	10:37 AM	92.82	92.82	92.76	92.7828	4600
5/12/2016	10:38 AM	93.14	93.14	92.82	92.82	4084
5/12/2016	10:39 AM	93.0699	93.0699	92.89	93.0348	5995
5/12/2016	10:40 AM	92.99	93.0711	92.99	93.07	4600
5/12/2016	10:41 AM	92.77	92.89	92.73	92.89	8094
5/12/2016	10:42 AM	92.7666	92.7666	92.7299	92.7299	3260
5/12/2016	10:43 AM	92.53	92.7201	92.51	92.7201	7571
5/12/2016	10:44 AM	92.31	92.53	92.24	92.53	14095
5/12/2016	10:45 AM	92.2296	92.32	92.18	92.31	5444
5/12/2016	10:46 AM	92.245	92.245	92.13	92.2237	23661
5/12/2016	10:47 AM	92.4096	92.4096	92.23	92.23	13054
5/12/2016	10:48 AM	92.29	92.47	92.25	92.39	18158
5/12/2016	10:49 AM	92.2101	92.28	92.19	92.27	5438
5/12/2016	10:50 AM	92.1499	92.23	92.11	92.2265	1895
5/12/2016	10:51 AM	92.25	92.33	92.1	92.1504	22815
5/12/2016	10:52 AM	92.268	92.29	92.17	92.21	4620
5/12/2016	10:53 AM	92.41	92.46	92.3	92.3	5500
5/12/2016	10:54 AM	92.31	92.45	92.28	92.45	1969
5/12/2016	10:55 AM	92.4	92.4201	92.4	92.42	3700
5/12/2016	10:56 AM	92.21	92.24	92.21	92.24	3100
5/12/2016	10:57 AM	92.25	92.27	92.2301	92.27	4667
5/12/2016	10:58 AM	92.23	92.27	92.21	92.24	5590
5/12/2016	10:59 AM	92.35	92.35	92.13	92.23	9208
5/12/2016	11:00 AM	92.3	92.3099	92.23	92.2904	2010
5/12/2016	11:01 AM	92.19	92.35	92.19	92.35	2060
5/12/2016	11:02 AM	92.21	92.21	92.1	92.1455	4717
5/12/2016	11:03 AM	91.9901	92.16	91.94	92.16	22735
5/12/2016	11:04 AM	91.82	91.95	91.82	91.95	8215
5/12/2016	11:05 AM	91.8204	91.85	91.7001	91.8	21778
5/12/2016	11:06 AM	91.78	91.86	91.78	91.85	3441
5/12/2016	11:07 AM	91.63	91.75	91.58	91.75	6248
5/12/2016	11:08 AM	91.5794	91.64	91.57	91.59	6037
5/12/2016	11:09 AM	91.5893	91.6	91.49	91.53	7300
5/12/2016	11:10 AM	91.55	91.55	91.47	91.52	2700
5/12/2016	11:11 AM	91.45	91.54	91.45	91.5299	2360
5/12/2016	11:12 AM	91.391	91.42	91.33	91.42	5950
5/12/2016	11:13 AM	91.4489	91.46	91.36	91.3799	8550
5/12/2016	11:14 AM	91.44	91.514	91.44	91.514	5715
5/12/2016	11:15 AM	91.3211	91.3647	91.3211	91.35	2609
5/12/2016	11:16 AM	91.105	91.3147	91.1	91.3147	14028
5/12/2016	11:17 AM	90.925	91.11	90.8962	91.09	14413
5/12/2016	11:18 AM	90.87	90.92	90.85	90.92	7425
5/12/2016	11:19 AM	91.04	91.04	90.83	90.83	11012
5/12/2016	11:20 AM	91.11	91.11	90.975	90.975	14821
5/12/2016	11:21 AM	91.2017	91.23	91.1089	91.12	4941
5/12/2016	11:22 AM	91.2199	91.2199	91.1603	91.17	2870
5/12/2016	11:23 AM	91.14	91.22	91.14	91.1899	2318
5/12/2016	11:24 AM	91.1901	91.1901	91.11	91.13	1430
5/12/2016	11:25 AM	91.3199	91.3392	91.22	91.25	14020
5/12/2016	11:26 AM	91.39	91.39	91.31	91.31	13050
5/12/2016	11:27 AM	91.39	91.47	91.39	91.44	11327
5/12/2016	11:28 AM	91.45	91.4792	91.29	91.38	14662
5/12/2016	11:29 AM	91.5494	91.55	91.45	91.45	2200
5/12/2016	11:30 AM	91.4	91.4899	91.4	91.44	6570
5/12/2016	11:31 AM	91.4199	91.43	91.3916	91.43	3200
5/12/2016	11:32 AM	91.57	91.58	91.43	91.46	2500
5/12/2016	11:33 AM	91.56	91.5799	91.5328	91.5392	6180
5/12/2016	11:34 AM	91.4944	91.5799	91.48	91.5699	3325
5/12/2016	11:35 AM	91.55	91.6024	91.5207	91.58	1400
5/12/2016	11:36 AM	91.646	91.646	91.59	91.62	2170
5/12/2016	11:37 AM	91.72	91.72	91.63	91.63	3200
5/12/2016	11:38 AM	91.68	91.74	91.68	91.71	1090
5/12/2016	11:39 AM	91.602	91.6956	91.602	91.6956	3810
5/12/2016	11:40 AM	91.5521	91.62	91.5521	91.62	4837
5/12/2016	11:41 AM	91.5728	91.5728	91.55	91.559	700
5/12/2016	11:42 AM	91.5289	91.56	91.4801	91.56	1746
5/12/2016	11:44 AM	91.41	91.41	91.41	91.41	100
5/12/2016	11:45 AM	91.4	91.48	91.38	91.47	4300
5/12/2016	11:46 AM	91.48	91.4892	91.3411	91.4	3800
5/12/2016	11:47 AM	91.629	91.64	91.52	91.52	4420
5/12/2016	11:48 AM	91.63	91.63	91.63	91.63	350
5/12/2016	11:49 AM	91.4699	91.59	91.4699	91.58	2950
5/12/2016	11:50 AM	91.4436	91.482	91.39	91.39	2520
5/12/2016	11:51 AM	91.48	91.504	91.4424	91.504	1871
5/12/2016	11:52 AM	91.4299	91.55	91.4	91.53	5122
5/12/2016	11:53 AM	91.35	91.39	91.27	91.37	8635
5/12/2016	11:54 AM	91.3	91.36	91.26	91.36	1453
5/12/2016	11:55 AM	91.3	91.41	91.3	91.37	3607
5/12/2016	11:56 AM	91.26	91.3096	91.2	91.26	11650
5/12/2016	11:57 AM	91.2284	91.3	91.22	91.292	2074
5/12/2016	11:58 AM	91.23	91.28	91.23	91.2404	6075
5/12/2016	11:59 AM	91.1	91.18	91.1	91.18	2035
5/12/2016	12:00 PM	91.04	91.0708	91.02	91.05	2300
5/12/2016	12:01 PM	90.848	91.039	90.81	91.039	31012
5/12/2016	12:02 PM	90.8126	90.88	90.76	90.8612	7007
5/12/2016	12:03 PM	90.86	90.9	90.85	90.85	850
5/12/2016	12:04 PM	90.99	91.11	90.97	91.1	9987
5/12/2016	12:05 PM	90.9999	91	90.9433	90.9699	2400
5/12/2016	12:06 PM	91.12	91.12	90.98	90.98	4439
5/12/2016	12:07 PM	91.2	91.24	91.14	91.14	3434
5/12/2016	12:08 PM	91.1999	91.23	91.15	91.2156	3400
5/12/2016	12:09 PM	91.31	91.33	91.1401	91.2089	15101
5/12/2016	12:10 PM	91.41	91.46	91.3	91.31	15225
5/12/2016	12:11 PM	91.3162	91.41	91.3162	91.4	4711
5/12/2016	12:12 PM	91.31	91.36	91.3001	91.3244	2050
5/12/2016	12:13 PM	91.34	91.34	91.32	91.32	1674
5/12/2016	12:14 PM	91.32	91.36	91.32	91.36	3000
5/12/2016	12:15 PM	91.42	91.42	91.38	91.4152	1700
5/12/2016	12:16 PM	91.2601	91.38	91.26	91.38	4424
5/12/2016	12:17 PM	91.3	91.3	91.25	91.25	1000
5/12/2016	12:18 PM	91.4155	91.47	91.35	91.35	9000
5/12/2016	12:19 PM	91.36	91.44	91.33	91.44	14262
5/12/2016	12:20 PM	91.33	91.37	91.25	91.34	6100
5/12/2016	12:21 PM	91.388	91.388	91.33	91.33	2500
5/12/2016	12:22 PM	91.39	91.39	91.368	91.368	440
5/12/2016	12:23 PM	91.42	91.44	91.3908	91.4299	3900
5/12/2016	12:24 PM	91.4699	91.5	91.44	91.46	12631
5/12/2016	12:25 PM	91.43	91.499	91.4201	91.499	3100
5/12/2016	12:26 PM	91.44	91.44	91.3965	91.43	11315
5/12/2016	12:27 PM	91.39	91.5189	91.38	91.4456	10412
5/12/2016	12:29 PM	91.3801	91.43	91.3801	91.43	5278
5/12/2016	12:30 PM	91.444	91.4572	91.444	91.45	600
5/12/2016	12:31 PM	91.4	91.4	91.4	91.4	2100
5/12/2016	12:32 PM	91.38	91.38	91.38	91.38	320
5/12/2016	12:33 PM	91.31	91.36	91.31	91.35	12180
5/12/2016	12:34 PM	91.33	91.381	91.31	91.31	1800
5/12/2016	12:36 PM	91.24	91.26	91.15	91.26	5521
5/12/2016	12:37 PM	90.92	91.22	90.92	91.22	16451
5/12/2016	12:38 PM	91.1	91.11	90.9899	90.9899	68679
5/12/2016	12:39 PM	91.07	91.17	91.04	91.12	67005
5/12/2016	12:40 PM	91.09	91.11	91.08	91.08	7237
5/12/2016	12:41 PM	91.03	91.08	91	91.07	4150
5/12/2016	12:42 PM	91.09	91.09	91.0592	91.0592	1050
5/12/2016	12:43 PM	91.23	91.23	91.125	91.125	7700
5/12/2016	12:44 PM	91.25	91.28	91.2	91.21	11150
5/12/2016	12:45 PM	91.28	91.3299	91.27	91.29	6430
5/12/2016	12:46 PM	91.39	91.45	91.3126	91.3126	4150
5/12/2016	12:47 PM	91.51	91.51	91.42	91.42	13001
5/12/2016	12:48 PM	91.6	91.63	91.5585	91.5585	19441
5/12/2016	12:49 PM	91.58	91.58	91.52	91.55	1800
5/12/2016	12:50 PM	91.68	91.68	91.5703	91.5703	3380
5/12/2016	12:51 PM	91.628	91.67	91.6028	91.67	6400
5/12/2016	12:52 PM	91.64	91.6556	91.6301	91.6556	10400
5/12/2016	12:53 PM	91.67	91.74	91.67	91.73	30881
5/12/2016	12:54 PM	91.63	91.66	91.63	91.66	599
5/12/2016	12:55 PM	91.54	91.6193	91.5352	91.6193	2751
5/12/2016	12:56 PM	91.72	91.75	91.6	91.6	5920
5/12/2016	12:57 PM	91.7	91.79	91.7	91.7799	18350
5/12/2016	12:58 PM	91.7001	91.7001	91.7001	91.7001	2000
5/12/2016	12:59 PM	91.7699	91.77	91.7379	91.77	4400
5/12/2016	1:00 PM	91.8635	91.88	91.8	91.8	1785
5/12/2016	1:01 PM	91.8801	92.029	91.8801	91.9099	11670
5/12/2016	1:02 PM	91.795	91.91	91.7556	91.91	4850
5/12/2016	1:03 PM	91.71	91.79	91.68	91.79	1300
5/12/2016	1:04 PM	91.78	91.78	91.7276	91.74	8100
5/12/2016	1:05 PM	91.7	91.78	91.7	91.78	1500
5/12/2016	1:06 PM	91.7	91.71	91.66	91.71	2917
5/12/2016	1:07 PM	91.7801	91.7801	91.7	91.73	4400
5/12/2016	1:08 PM	91.78	91.78	91.78	91.78	100
5/12/2016	1:09 PM	91.84	91.84	91.8137	91.84	2400
5/12/2016	1:10 PM	91.8	91.82	91.8	91.82	900
5/12/2016	1:11 PM	91.59	91.73	91.59	91.73	4456
5/12/2016	1:12 PM	91.63	91.63	91.55	91.5701	14056
5/12/2016	1:13 PM	91.51	91.63	91.5	91.63	17249
5/12/2016	1:14 PM	91.51	91.51	91.47	91.47	8410
5/12/2016	1:15 PM	91.58	91.65	91.5003	91.5003	7900
5/12/2016	1:17 PM	91.56	91.57	91.5321	91.57	400
5/12/2016	1:18 PM	91.5101	91.54	91.5101	91.53	1100
5/12/2016	1:19 PM	91.63	91.6586	91.51	91.51	4100
5/12/2016	1:20 PM	91.53	91.53	91.53	91.53	200
5/12/2016	1:21 PM	91.56	91.56	91.48	91.56	4805
5/12/2016	1:22 PM	91.56	91.57	91.56	91.57	229
5/12/2016	1:23 PM	91.58	91.585	91.53	91.5321	11100
5/12/2016	1:24 PM	91.7	91.7	91.653	91.66	4096
5/12/2016	1:25 PM	91.7571	91.7571	91.72	91.72	1701
5/12/2016	1:26 PM	91.86	91.86	91.73	91.76	3695
5/12/2016	1:27 PM	91.8128	91.9	91.81	91.9	2641
5/12/2016	1:28 PM	91.8	91.8	91.8	91.8	200
5/12/2016	1:29 PM	91.86	91.86	91.86	91.86	246
5/12/2016	1:30 PM	91.819	91.83	91.819	91.83	850
5/12/2016	1:31 PM	91.6299	91.808	91.6215	91.808	8315
5/12/2016	1:32 PM	91.652	91.687	91.62	91.62	1150
5/12/2016	1:33 PM	91.65	91.67	91.56	91.6502	68306
5/12/2016	1:34 PM	91.54	91.6404	91.54	91.64	50540
5/12/2016	1:35 PM	91.5	91.585	91.5	91.55	5100
5/12/2016	1:36 PM	91.3408	91.51	91.31	91.51	27246
5/12/2016	1:37 PM	91.22	91.295	91.21	91.28	12044
5/12/2016	1:38 PM	91.196	91.196	91.15	91.1572	2079
5/12/2016	1:39 PM	91.27	91.27	91.2578	91.2578	1100
5/12/2016	1:40 PM	91.345	91.3521	91.29	91.29	1200
5/12/2016	1:41 PM	91.33	91.38	91.3099	91.35	9100
5/12/2016	1:42 PM	91.417	91.43	91.3	91.3	8783
5/12/2016	1:43 PM	91.55	91.55	91.4	91.4	10050
5/12/2016	1:44 PM	91.55	91.61	91.55	91.55	1300
5/12/2016	1:45 PM	91.68	91.75	91.5971	91.5971	4470
5/12/2016	1:46 PM	91.8	91.82	91.7435	91.7435	7741
5/12/2016	1:47 PM	91.88	91.8924	91.83	91.84	7592
5/12/2016	1:48 PM	91.86	91.86	91.8	91.8	800
5/12/2016	1:49 PM	91.96	92.01	91.9	91.92	4636
5/12/2016	1:50 PM	91.79	91.9996	91.79	91.9996	873
5/12/2016	1:51 PM	91.82	91.89	91.76	91.89	1320
5/12/2016	1:52 PM	91.86	91.9	91.86	91.8742	400
5/12/2016	1:53 PM	91.83	91.83	91.77	91.83	6700
5/12/2016	1:54 PM	91.8	91.8	91.71	91.79	12245
5/12/2016	1:55 PM	91.84	91.85	91.82	91.84	1900
5/12/2016	1:56 PM	92.0352	92.0352	91.85	91.85	3625
5/12/2016	1:57 PM	92.0403	92.05	92.029	92.04	1000
5/12/2016	1:58 PM	92.07	92.07	92.01	92.05	7650
5/12/2016	1:59 PM	92.1489	92.17	92.04	92.0493	10013
5/12/2016	2:00 PM	92.385	92.39	92.12	92.15	24435
5/12/2016	2:01 PM	92.3714	92.52	92.3714	92.38	22992
5/12/2016	2:02 PM	92.5855	92.71	92.44	92.45	29150
5/12/2016	2:03 PM	92.56	92.6399	92.56	92.6399	6650
5/12/2016	2:04 PM	92.574	92.698	92.5634	92.698	11720
5/12/2016	2:05 PM	92.63	92.67	92.54	92.5599	5036
5/12/2016	2:06 PM	92.77	92.828	92.6301	92.6301	5576
5/12/2016	2:07 PM	92.84	92.865	92.72	92.7676	17839
5/12/2016	2:08 PM	92.71	92.86	92.71	92.85	13450
5/12/2016	2:09 PM	92.701	92.75	92.7009	92.7203	8932
5/12/2016	2:10 PM	92.72	92.74	92.6901	92.71	11433
5/12/2016	2:11 PM	92.9	92.9079	92.74	92.74	6250
5/12/2016	2:12 PM	92.95	92.9899	92.89	92.9001	10740
5/12/2016	2:13 PM	93.06	93.07	92.98	92.99	15992
5/12/2016	2:14 PM	93.28	93.328	93.0464	93.0679	33073
5/12/2016	2:15 PM	93.4	93.499	93.2998	93.2998	24594
5/12/2016	2:16 PM	93.4	93.4599	93.37	93.37	11832
5/12/2016	2:17 PM	93.27	93.419	93.27	93.419	8096
5/12/2016	2:18 PM	93.2	93.2759	93.17	93.2759	28413
5/12/2016	2:19 PM	93.2608	93.2608	93.19	93.204	2292
5/12/2016	2:20 PM	93.3699	93.3699	93.28	93.32	4660
5/12/2016	2:21 PM	93.4999	93.52	93.36	93.36	10580
5/12/2016	2:22 PM	93.29	93.4999	93.2835	93.4999	14508
5/12/2016	2:23 PM	93.25	93.4	93.25	93.33	4500
5/12/2016	2:24 PM	93.19	93.27	93.19	93.27	3400
5/12/2016	2:25 PM	93.24	93.24	93.17	93.2149	2080
5/12/2016	2:26 PM	93.19	93.27	93.19	93.25	2313
5/12/2016	2:27 PM	93.23	93.37	93.23	93.34	3418
5/12/2016	2:28 PM	93.3299	93.39	93.3101	93.3101	7370
5/12/2016	2:29 PM	93.42	93.43	93.34	93.34	3081
5/12/2016	2:30 PM	93.4289	93.498	93.39	93.46	6046
5/12/2016	2:31 PM	93.224	93.27	93.224	93.26	4900
5/12/2016	2:32 PM	93.18	93.22	93.18	93.18	16502
5/12/2016	2:33 PM	93.19	93.19	93.14	93.19	3690
5/12/2016	2:34 PM	93.1801	93.1801	93.17	93.17	1200
5/12/2016	2:35 PM	93.16	93.16	93.11	93.11	400
5/12/2016	2:36 PM	93.2628	93.29	93.21	93.21	6667
5/12/2016	2:37 PM	93.2699	93.2699	93.2577	93.2577	3600
5/12/2016	2:38 PM	93.25	93.25	93.24	93.24	3823
5/12/2016	2:39 PM	93.37	93.43	93.34	93.34	11230
5/12/2016	2:40 PM	93.32	93.36	93.32	93.3509	620
5/12/2016	2:41 PM	93.34	93.34	93.34	93.34	100
5/12/2016	2:42 PM	93.2918	93.2918	93.24	93.24	700
5/12/2016	2:43 PM	93.1842	93.23	93.1842	93.21	580
5/12/2016	2:44 PM	93.19	93.1971	93.17	93.1971	1500
5/12/2016	2:45 PM	93.21	93.21	93.206	93.21	340
5/12/2016	2:46 PM	93.34	93.34	93.19	93.19	3270
5/12/2016	2:47 PM	93.6	93.63	93.4329	93.44	14060
5/12/2016	2:48 PM	93.85	93.88	93.63	93.68	19943
5/12/2016	2:49 PM	94.037	94.05	93.83	93.85	32360
5/12/2016	2:50 PM	94	94.048	93.9999	94.0399	10450
5/12/2016	2:51 PM	94.0402	94.07	94.01	94.0242	8537
5/12/2016	2:52 PM	94.045	94.045	93.98	94.04	17301
5/12/2016	2:53 PM	94.1294	94.14	94.0329	94.0495	3799
5/12/2016	2:54 PM	94.0143	94.18	94.0143	94.1658	8510
5/12/2016	2:55 PM	93.97	94.06	93.97	94.03	2889
5/12/2016	2:56 PM	93.84	93.9871	93.82	93.9871	19598
5/12/2016	2:57 PM	93.77	93.8299	93.77	93.79	13190
5/12/2016	2:58 PM	93.851	93.86	93.82	93.8299	5200
5/12/2016	2:59 PM	93.76	93.79	93.7201	93.79	6600
5/12/2016	3:00 PM	93.75	93.81	93.74	93.8	52166
5/12/2016	3:01 PM	93.76	93.79	93.75	93.78	51107
5/12/2016	3:02 PM	93.762	93.762	93.71	93.71	1720
5/12/2016	3:03 PM	93.64	93.75	93.64	93.75	1265
5/12/2016	3:04 PM	93.68	93.73	93.65	93.6525	5080
5/12/2016	3:05 PM	93.737	93.74	93.694	93.694	4811
5/12/2016	3:06 PM	93.66	93.7	93.58	93.7	5300
5/12/2016	3:07 PM	93.67	93.67	93.67	93.67	130
5/12/2016	3:08 PM	93.6	93.6256	93.6	93.6	1000
5/12/2016	3:09 PM	93.61	93.7699	93.61	93.65	16075
5/12/2016	3:10 PM	93.59	93.6271	93.5853	93.6271	4650
5/12/2016	3:11 PM	93.74	93.74	93.5821	93.6099	5665
5/12/2016	3:12 PM	93.72	93.741	93.72	93.741	300
5/12/2016	3:13 PM	93.73	93.73	93.6701	93.73	1900
5/12/2016	3:14 PM	93.805	93.805	93.79	93.79	500
5/12/2016	3:15 PM	93.7429	93.855	93.74	93.82	2415
5/12/2016	3:16 PM	93.79	93.821	93.79	93.821	900
5/12/2016	3:17 PM	93.7	93.8199	93.7	93.8	6456
5/12/2016	3:18 PM	93.56	93.7299	93.5362	93.7299	4680
5/12/2016	3:19 PM	93.39	93.51	93.3528	93.51	10685
5/12/2016	3:20 PM	93.4581	93.4581	93.42	93.42	618
5/12/2016	3:21 PM	93.4375	93.4375	93.34	93.34	500
5/12/2016	3:22 PM	93.3514	93.4406	93.34	93.43	16028
5/12/2016	3:23 PM	93.4	93.4	93.37	93.37	2200
5/12/2016	3:24 PM	93.45	93.5	93.41	93.41	2998
5/12/2016	3:25 PM	93.32	93.45	93.32	93.45	8723
5/12/2016	3:26 PM	93.36	93.3724	93.36	93.36	300
5/12/2016	3:27 PM	93.25	93.34	93.18	93.34	3021
5/12/2016	3:28 PM	93.26	93.32	93.25	93.25	3180
5/12/2016	3:29 PM	93.38	93.38	93.225	93.225	4552
5/12/2016	3:30 PM	93.3299	93.3299	93.3299	93.3299	100
5/12/2016	3:31 PM	93.4072	93.4072	93.35	93.35	2800
5/12/2016	3:32 PM	93.36	93.45	93.36	93.45	5000
5/12/2016	3:33 PM	93.2	93.35	93.17	93.35	7384
5/12/2016	3:34 PM	93.25	93.29	93.18	93.23	2069
5/12/2016	3:35 PM	93.17	93.35	93.17	93.29	4000
5/12/2016	3:36 PM	93.1	93.185	93.07	93.18	12440
5/12/2016	3:37 PM	93.16	93.18	93.0601	93.08	60020
5/12/2016	3:38 PM	93.23	93.26	93.18	93.21	23196
5/12/2016	3:39 PM	93.26	93.32	93.25	93.25	1800
5/12/2016	3:40 PM	93.2	93.269	93.2	93.267	1054
5/12/2016	3:41 PM	93.29	93.37	93.22	93.22	6200
5/12/2016	3:42 PM	93.3279	93.346	93.29	93.29	5920
5/12/2016	3:43 PM	93.21	93.339	93.21	93.31	14533
5/12/2016	3:44 PM	93.2	93.22	93.15	93.16	2900
5/12/2016	3:45 PM	93.13	93.23	93.13	93.22	2116
5/12/2016	3:46 PM	93.12	93.17	93.1	93.13	2455
5/12/2016	3:47 PM	93.16	93.2	93.08	93.13	5506
5/12/2016	3:48 PM	93.13	93.1701	93.09	93.14	13460
5/12/2016	3:49 PM	93.18	93.19	93.12	93.13	3700
5/12/2016	3:50 PM	93.1599	93.21	93.12	93.15	3700
5/12/2016	3:51 PM	92.93	93.1	92.8901	93.1	25091
5/12/2016	3:52 PM	92.8697	92.92	92.83	92.92	24800
5/12/2016	3:53 PM	92.78	92.84	92.73	92.84	7982
5/12/2016	3:54 PM	92.62	92.74	92.62	92.74	11460
5/12/2016	3:55 PM	92.69	92.7499	92.57	92.61	21555
5/12/2016	3:56 PM	92.69	92.69	92.6	92.68	17932
5/12/2016	3:57 PM	92.51	92.71	92.51	92.7	17522
5/12/2016	3:58 PM	92.65	92.7	92.5	92.5	14822
5/12/2016	3:59 PM	92.58	92.6701	92.53	92.64	66415
5/12/2016	4:00 PM	92.7	92.73	92.42	92.61	59328
5/13/2016	9:31 AM	92.59	92.61	92.41	92.59	24827
5/13/2016	9:32 AM	92.81	92.8599	92.62	92.62	10739
5/13/2016	9:33 AM	93.16	93.164	92.91	92.92	30961
5/13/2016	9:34 AM	92.903	93.25	92.88	93.174	25665
5/13/2016	9:35 AM	92.93	93.024	92.92	92.9474	11629
5/13/2016	9:36 AM	93.0266	93.1	92.88	92.91	10582
5/13/2016	9:37 AM	93.04	93.0656	92.8948	92.99	7000
5/13/2016	9:38 AM	93.3959	93.5	93.0586	93.07	20520
5/13/2016	9:39 AM	93.451	93.52	93.39	93.4365	41359
5/13/2016	9:40 AM	93.6	93.67	93.38	93.3957	13850
5/13/2016	9:41 AM	93.73	93.76	93.4301	93.55	23995
5/13/2016	9:42 AM	93.8248	93.89	93.6977	93.7352	48203
5/13/2016	9:43 AM	93.7592	93.8748	93.7	93.79	14705
5/13/2016	9:44 AM	93.6475	93.7279	93.59	93.7	6182
5/13/2016	9:45 AM	93.719	93.7386	93.57	93.6739	11524
5/13/2016	9:46 AM	93.72	93.82	93.67	93.6701	11852
5/13/2016	9:47 AM	93.78	93.86	93.67	93.67	3730
5/13/2016	9:48 AM	93.48	93.71	93.47	93.69	13013
5/13/2016	9:49 AM	93.54	93.6	93.4911	93.517	5700
5/13/2016	9:50 AM	93.675	93.68	93.5	93.5201	4300
5/13/2016	9:51 AM	93.5	93.76	93.45	93.76	3800
5/13/2016	9:52 AM	93.36	93.44	93.36	93.43	1300
5/13/2016	9:53 AM	93.06	93.36	92.98	93.36	19901
5/13/2016	9:54 AM	93.03	93.04	92.86	92.96	10285
5/13/2016	9:55 AM	92.95	93.066	92.95	93.03	3410
5/13/2016	9:56 AM	93.03	93.12	92.9452	92.9452	4024
5/13/2016	9:57 AM	93.02	93.12	92.95	93.07	7656
5/13/2016	9:58 AM	93.05	93.1	93.032	93.06	4550
5/13/2016	9:59 AM	93.025	93.1448	93.025	93.1	1765
5/13/2016	10:00 AM	93.21	93.22	93.0028	93.0028	7660
5/13/2016	10:01 AM	93	93.36	92.83	93.26	22732
5/13/2016	10:02 AM	93.19	93.2899	93.0324	93.0324	10500
5/13/2016	10:03 AM	93.3699	93.38	93.05	93.14	5850
5/13/2016	10:04 AM	93.51	93.51	93.3001	93.325	5150
5/13/2016	10:05 AM	93.65	93.72	93.4902	93.4902	30207
5/13/2016	10:06 AM	93.65	93.7	93.51	93.66	17650
5/13/2016	10:07 AM	93.26	93.65	93.26	93.65	3860
5/13/2016	10:08 AM	93.05	93.27	93.0363	93.25	10956
5/13/2016	10:09 AM	93.0265	93.09	92.86	93.0699	19545
5/13/2016	10:10 AM	93.09	93.12	92.97	93.01	7200
5/13/2016	10:11 AM	93	93.021	92.93	93.02	1250
5/13/2016	10:12 AM	92.8705	92.93	92.69	92.92	19068
5/13/2016	10:13 AM	92.9738	93.01	92.9	92.9	2020
5/13/2016	10:14 AM	93.14	93.2	93.0884	93.1	5050
5/13/2016	10:15 AM	93.1899	93.21	93.1835	93.21	700
5/13/2016	10:16 AM	93.01	93.09	92.9433	93.04	2352
5/13/2016	10:17 AM	93.0937	93.13	93	93	2927
5/13/2016	10:18 AM	93.09	93.1906	93.09	93.1	4400
5/13/2016	10:19 AM	93.29	93.3292	93.246	93.246	5674
5/13/2016	10:20 AM	93.3101	93.332	93.16	93.19	6550
5/13/2016	10:21 AM	92.965	93.33	92.93	93.2801	10700
5/13/2016	10:22 AM	93.05	93.12	93.05	93.12	2500
5/13/2016	10:23 AM	93.16	93.16	93.05	93.06	2900
5/13/2016	10:24 AM	93.2	93.2	93.07	93.12	1505
5/13/2016	10:25 AM	92.974	93.1495	92.95	93.1495	10243
5/13/2016	10:26 AM	93.255	93.27	93.13	93.13	5100
5/13/2016	10:27 AM	93.09	93.27	92.99	93.25	3200
5/13/2016	10:28 AM	93.0871	93.0871	93.0166	93.03	1788
5/13/2016	10:29 AM	93.06	93.07	93.05	93.07	1500
5/13/2016	10:30 AM	92.88	93.05	92.83	92.95	4179
5/13/2016	10:31 AM	92.5321	92.84	92.51	92.84	23461
5/13/2016	10:32 AM	92.817	92.817	92.5	92.5	16225
5/13/2016	10:33 AM	92.83	92.87	92.734	92.8199	8980
5/13/2016	10:34 AM	92.82	92.87	92.8	92.8	6447
5/13/2016	10:35 AM	92.7921	92.92	92.79	92.92	1000
5/13/2016	10:36 AM	93.04	93.04	92.83	92.83	4750
5/13/2016	10:37 AM	92.91	92.9799	92.91	92.97	1647
5/13/2016	10:38 AM	92.93	92.93	92.85	92.85	5360
5/13/2016	10:39 AM	92.81	92.921	92.8	92.921	1500
5/13/2016	10:40 AM	92.7437	92.75	92.6785	92.73	2050
5/13/2016	10:41 AM	92.831	92.91	92.7743	92.79	3800
5/13/2016	10:42 AM	92.8	93.07	92.8	92.92	5100
5/13/2016	10:43 AM	92.5652	92.82	92.5652	92.82	1430
5/13/2016	10:44 AM	92.42	92.5506	92.4	92.5506	7800
5/13/2016	10:45 AM	92.5456	92.55	92.41	92.42	5504
5/13/2016	10:46 AM	92.6899	92.6899	92.65	92.65	620
5/13/2016	10:47 AM	92.76	92.86	92.73	92.73	810
5/13/2016	10:48 AM	92.855	92.94	92.85	92.855	5435
5/13/2016	10:49 AM	92.74	92.91	92.74	92.91	5030
5/13/2016	10:50 AM	92.6789	92.76	92.65	92.7224	2330
5/13/2016	10:51 AM	92.93	92.97	92.652	92.652	5500
5/13/2016	10:52 AM	93.132	93.24	92.96	92.96	23930
5/13/2016	10:53 AM	93.05	93.13	93.05	93.13	5700
5/13/2016	10:54 AM	92.96	93.0526	92.96	93.0434	1960
5/13/2016	10:55 AM	92.99	93.01	92.9301	92.9301	10001
5/13/2016	10:56 AM	92.99	92.99	92.89	92.9701	1200
5/13/2016	10:57 AM	92.95	92.95	92.95	92.95	500
5/13/2016	10:58 AM	92.79	92.9014	92.75	92.9014	853
5/13/2016	10:59 AM	92.7943	92.81	92.75	92.77	6400
5/13/2016	11:00 AM	92.91	92.9892	92.84	92.84	1800
5/13/2016	11:01 AM	93.1572	93.21	92.91	92.91	11155
5/13/2016	11:02 AM	93.23	93.2899	93.21	93.21	11786
5/13/2016	11:03 AM	93.1	93.24	93.1	93.24	4030
5/13/2016	11:04 AM	93.27	93.3	93.17	93.17	4500
5/13/2016	11:05 AM	93.3301	93.4	93.2	93.2	4976
5/13/2016	11:06 AM	93.5301	93.57	93.33	93.33	10010
5/13/2016	11:07 AM	93.592	93.6299	93.52	93.565	12058
5/13/2016	11:08 AM	93.562	93.6072	93.53	93.5605	1730
5/13/2016	11:09 AM	93.6	93.6	93.474	93.55	2500
5/13/2016	11:10 AM	93.57	93.6	93.4801	93.55	5014
5/13/2016	11:11 AM	93.75	93.75	93.568	93.68	5732
5/13/2016	11:12 AM	93.7312	93.84	93.7	93.7789	7469
5/13/2016	11:13 AM	93.6466	93.7324	93.61	93.7324	876
5/13/2016	11:14 AM	93.54	93.63	93.48	93.63	1864
5/13/2016	11:15 AM	93.37	93.5777	93.35	93.56	2471
5/13/2016	11:16 AM	93.39	93.4	93.26	93.38	5194
5/13/2016	11:17 AM	93.4099	93.429	93.33	93.3511	3900
5/13/2016	11:18 AM	93.55	93.55	93.43	93.43	4779
5/13/2016	11:19 AM	93.5	93.61	93.5	93.592	525
5/13/2016	11:20 AM	93.53	93.55	93.47	93.51	5409
5/13/2016	11:21 AM	93.6	93.63	93.53	93.63	1400
5/13/2016	11:22 AM	93.68	93.68	93.58	93.62	3980
5/13/2016	11:23 AM	93.67	93.739	93.67	93.7	3837
5/13/2016	11:24 AM	93.6201	93.65	93.55	93.62	1444
5/13/2016	11:25 AM	93.65	93.67	93.52	93.56	6600
5/13/2016	11:26 AM	93.8	93.82	93.68	93.68	9725
5/13/2016	11:27 AM	94.15	94.15	93.7901	93.82	13581
5/13/2016	11:28 AM	94.08	94.11	93.96	94.11	9025
5/13/2016	11:29 AM	94.0302	94.1206	94	94.08	2832
5/13/2016	11:30 AM	94	94.1599	94	94.0724	5725
5/13/2016	11:31 AM	93.995	94.07	93.99	94.07	597
5/13/2016	11:32 AM	93.92	93.97	93.92	93.97	300
5/13/2016	11:33 AM	93.9799	93.983	93.9406	93.983	1250
5/13/2016	11:34 AM	93.9002	94	93.9	93.97	2334
5/13/2016	11:35 AM	93.938	93.97	93.9104	93.9199	3810
5/13/2016	11:36 AM	93.68	93.87	93.68	93.84	8269
5/13/2016	11:37 AM	93.71	93.77	93.63	93.6301	2864
5/13/2016	11:38 AM	93.6699	93.69	93.6401	93.66	2200
5/13/2016	11:39 AM	93.7656	93.7656	93.6601	93.6801	11340
5/13/2016	11:40 AM	93.79	93.83	93.7721	93.8	5570
5/13/2016	11:41 AM	93.71	93.7521	93.71	93.7521	600
5/13/2016	11:42 AM	93.5818	93.66	93.5818	93.66	7900
5/13/2016	11:43 AM	93.67	93.68	93.5901	93.5901	2570
5/13/2016	11:44 AM	93.55	93.61	93.5	93.6	3914
5/13/2016	11:45 AM	93.55	93.6	93.55	93.58	7303
5/13/2016	11:46 AM	93.5647	93.6	93.55	93.5799	2113
5/13/2016	11:47 AM	93.54	93.54	93.52	93.52	500
5/13/2016	11:48 AM	93.668	93.668	93.59	93.59	1595
5/13/2016	11:49 AM	93.7	93.7	93.7	93.7	100
5/13/2016	11:51 AM	93.37	93.59	93.37	93.56	5260
5/13/2016	11:52 AM	93.48	93.48	93.41	93.4432	3150
5/13/2016	11:53 AM	93.57	93.57	93.51	93.51	3610
5/13/2016	11:54 AM	93.5763	93.61	93.52	93.6	1157
5/13/2016	11:55 AM	93.65	93.65	93.62	93.62	200
5/13/2016	11:56 AM	93.64	93.67	93.6389	93.67	2872
5/13/2016	11:57 AM	93.7	93.7	93.6	93.64	2012
5/13/2016	11:58 AM	93.73	93.75	93.73	93.738	688
5/13/2016	11:59 AM	93.54	93.62	93.54	93.62	300
5/13/2016	12:00 PM	93.5	93.5799	93.5	93.5799	1700
5/13/2016	12:01 PM	93.4705	93.4705	93.47	93.47	600
5/13/2016	12:02 PM	93.48	93.57	93.48	93.55	700
5/13/2016	12:03 PM	93.459	93.49	93.45	93.49	2085
5/13/2016	12:04 PM	93.42	93.42	93.3	93.4	6290
5/13/2016	12:05 PM	93.262	93.3501	93.23	93.35	52700
5/13/2016	12:06 PM	93.2722	93.33	93.2722	93.29	4800
5/13/2016	12:07 PM	93.35	93.36	93.285	93.285	9803
5/13/2016	12:08 PM	93.45	93.45	93.2911	93.31	3538
5/13/2016	12:09 PM	93.35	93.49	93.35	93.49	600
5/13/2016	12:10 PM	93.2637	93.39	93.2637	93.34	2698
5/13/2016	12:11 PM	93.2	93.2645	93.2	93.2645	3700
5/13/2016	12:12 PM	93.32	93.32	93.32	93.32	2500
5/13/2016	12:13 PM	93.26	93.3589	93.26	93.3572	66695
5/13/2016	12:14 PM	93.31	93.3692	93.28	93.2801	6034
5/13/2016	12:15 PM	93.3	93.3	93.3	93.3	100
5/13/2016	12:16 PM	93.4	93.42	93.31	93.31	3000
5/13/2016	12:17 PM	93.354	93.42	93.35	93.41	800
5/13/2016	12:18 PM	93.45	93.45	93.4476	93.4476	800
5/13/2016	12:19 PM	93.57	93.57	93.4299	93.4426	14094
5/13/2016	12:20 PM	93.53	93.5599	93.53	93.5599	700
5/13/2016	12:21 PM	93.5	93.53	93.5	93.53	420
5/13/2016	12:22 PM	93.474	93.486	93.474	93.486	1197
5/13/2016	12:23 PM	93.6	93.6	93.6	93.6	100
5/13/2016	12:24 PM	93.61	93.65	93.6099	93.62	1440
5/13/2016	12:25 PM	93.6307	93.66	93.562	93.562	2765
5/13/2016	12:26 PM	93.6593	93.692	93.6593	93.66	8340
5/13/2016	12:27 PM	93.65	93.74	93.65	93.69	3500
5/13/2016	12:28 PM	93.75	93.75	93.59	93.64	2000
5/13/2016	12:29 PM	93.636	93.71	93.63	93.71	400
5/13/2016	12:30 PM	93.61	93.67	93.61	93.67	500
5/13/2016	12:31 PM	93.63	93.63	93.63	93.63	2395
5/13/2016	12:32 PM	93.65	93.65	93.65	93.65	300
5/13/2016	12:33 PM	93.775	93.775	93.662	93.662	2800
5/13/2016	12:34 PM	93.5933	93.73	93.5933	93.73	700
5/13/2016	12:35 PM	93.58	93.6278	93.58	93.62	3100
5/13/2016	12:36 PM	93.571	93.6	93.571	93.59	1900
5/13/2016	12:37 PM	93.66	93.67	93.63	93.63	3300
5/13/2016	12:38 PM	93.6586	93.69	93.6586	93.69	400
5/13/2016	12:39 PM	93.33	93.5	93.33	93.5	7850
5/13/2016	12:40 PM	93.3811	93.3811	93.28	93.34	7970
5/13/2016	12:41 PM	93.31	93.31	93.3	93.3	2514
5/13/2016	12:42 PM	93.165	93.25	93.1201	93.25	15669
5/13/2016	12:43 PM	93.08	93.15	93.08	93.15	2800
5/13/2016	12:44 PM	92.961	93.07	92.96	93.07	6000
5/13/2016	12:45 PM	92.95	92.95	92.85	92.92	12964
5/13/2016	12:46 PM	92.86	92.9	92.85	92.9	1900
5/13/2016	12:47 PM	92.9429	92.943	92.926	92.926	3000
5/13/2016	12:48 PM	93.03	93.03	92.9	92.92	1270
5/13/2016	12:49 PM	93.09	93.1	93.07	93.07	1200
5/13/2016	12:50 PM	93.03	93.11	93.03	93.11	2000
5/13/2016	12:52 PM	93.07	93.07	92.993	93	1900
5/13/2016	12:53 PM	93.084	93.0898	93.084	93.0898	2700
5/13/2016	12:54 PM	93.0749	93.0749	93.0749	93.0749	500
5/13/2016	12:55 PM	92.94	92.9476	92.94	92.9476	2600
5/13/2016	12:56 PM	93.04	93.04	93.02	93.03	1050
5/13/2016	12:57 PM	92.95	92.95	92.9	92.9	600
5/13/2016	12:58 PM	92.75	92.9279	92.75	92.9279	3596
5/13/2016	12:59 PM	92.688	92.76	92.688	92.725	4960
5/13/2016	1:00 PM	92.7172	92.7172	92.59	92.6428	13500
5/13/2016	1:01 PM	92.69	92.72	92.6849	92.6849	800
5/13/2016	1:02 PM	92.85	92.85	92.69	92.72	2840
5/13/2016	1:03 PM	92.85	92.9399	92.842	92.842	14185
5/13/2016	1:04 PM	92.84	92.8432	92.78	92.78	750
5/13/2016	1:05 PM	93.015	93.015	92.8574	92.88	1904
5/13/2016	1:06 PM	93.0123	93.0123	92.98	92.98	3344
5/13/2016	1:07 PM	92.9599	92.96	92.9401	92.96	1670
5/13/2016	1:08 PM	92.85	92.9392	92.85	92.93	3074
5/13/2016	1:09 PM	92.85	92.85	92.7904	92.83	1050
5/13/2016	1:10 PM	92.96	92.9899	92.94	92.97	1310
5/13/2016	1:13 PM	93.01	93.14	93.01	93.0999	7600
5/13/2016	1:14 PM	93.07	93.07	93.07	93.07	100
5/13/2016	1:15 PM	93.05	93.06	93.05	93.05	900
5/13/2016	1:16 PM	93.03	93.07	93.03	93.0689	1300
5/13/2016	1:17 PM	93.01	93.02	92.93	93	14550
5/13/2016	1:19 PM	93.07	93.07	92.99	92.99	54657
5/13/2016	1:20 PM	92.9	93.1	92.89	93.1	4070
5/13/2016	1:21 PM	92.7801	92.8875	92.78	92.8875	12300
5/13/2016	1:22 PM	92.89	92.89	92.86	92.86	200
5/13/2016	1:24 PM	92.69	92.96	92.69	92.96	700
5/13/2016	1:25 PM	92.59	92.71	92.5501	92.63	7100
5/13/2016	1:26 PM	92.71	92.72	92.6013	92.62	56793
5/13/2016	1:27 PM	92.67	92.75	92.66	92.7101	16000
5/13/2016	1:28 PM	92.5492	92.61	92.5	92.6	9258
5/13/2016	1:29 PM	92.6	92.62	92.56	92.56	800
5/13/2016	1:30 PM	92.5	92.61	92.5	92.61	300
5/13/2016	1:31 PM	92.6172	92.6172	92.48	92.491	1700
5/13/2016	1:32 PM	92.54	92.615	92.49	92.6068	12492
5/13/2016	1:33 PM	92.64	92.64	92.55	92.56	1840
5/13/2016	1:34 PM	92.61	92.6807	92.56	92.65	17164
5/13/2016	1:35 PM	92.5866	92.64	92.5509	92.64	3500
5/13/2016	1:36 PM	92.45	92.58	92.45	92.562	8733
5/13/2016	1:37 PM	92.33	92.4956	92.29	92.49	16160
5/13/2016	1:38 PM	92.24	92.3778	92.24	92.325	15359
5/13/2016	1:39 PM	92.36	92.38	92.23	92.27	16825
5/13/2016	1:40 PM	92.15	92.45	92.15	92.36	61497
5/13/2016	1:41 PM	92.05	92.2	91.98	92.18	6659
5/13/2016	1:42 PM	92.2	92.2	92.0689	92.07	1990
5/13/2016	1:43 PM	92.23	92.26	92.17	92.2057	57900
5/13/2016	1:44 PM	92.25	92.2899	92.21	92.21	1130
5/13/2016	1:45 PM	92.36	92.36	92.25	92.25	2700
5/13/2016	1:46 PM	92.2902	92.4	92.24	92.3599	7812
5/13/2016	1:47 PM	92.33	92.33	92.2899	92.2899	1100
5/13/2016	1:48 PM	92.283	92.32	92.28	92.32	1622
5/13/2016	1:49 PM	92.35	92.35	92.32	92.32	1500
5/13/2016	1:50 PM	92.17	92.34	92.15	92.34	1460
5/13/2016	1:51 PM	92.08	92.1098	92	92.05	2952
5/13/2016	1:52 PM	91.88	92	91.81	92	27672
5/13/2016	1:53 PM	91.825	91.8911	91.81	91.8911	1200
5/13/2016	1:54 PM	91.877	91.89	91.74	91.82	24557
5/13/2016	1:55 PM	91.971	92	91.8701	91.8792	122536
5/13/2016	1:56 PM	92.02	92.02	91.93	91.93	2600
5/13/2016	1:57 PM	91.99	92.0499	91.9876	92.02	5525
5/13/2016	1:58 PM	91.96	92.01	91.96	92	4700
5/13/2016	1:59 PM	92.11	92.11	92.06	92.1	3600
5/13/2016	2:00 PM	91.93	92.06	91.93	92.06	3407
5/13/2016	2:01 PM	91.948	91.98	91.87	91.955	45239
5/13/2016	2:02 PM	92.1	92.14	91.91	91.91	4544
5/13/2016	2:03 PM	92.21	92.24	92.06	92.07	20790
5/13/2016	2:04 PM	92.26	92.2956	92.21	92.25	9223
5/13/2016	2:05 PM	92.2988	92.32	92.27	92.27	3579
5/13/2016	2:06 PM	92.32	92.32	92.22	92.24	3800
5/13/2016	2:07 PM	92.2	92.33	92.2	92.33	1251
5/13/2016	2:08 PM	92.3	92.3	92.2	92.22	2300
5/13/2016	2:09 PM	92.22	92.22	92.22	92.22	100
5/13/2016	2:10 PM	92.31	92.36	92.25	92.25	1650
5/13/2016	2:11 PM	92.14	92.2899	92.14	92.28	1705
5/13/2016	2:12 PM	92.15	92.16	92.13	92.13	1325
5/13/2016	2:13 PM	92.28	92.28	92.232	92.232	1300
5/13/2016	2:14 PM	92.25	92.2801	92.248	92.28	1000
5/13/2016	2:15 PM	92.27	92.29	92.26	92.26	1100
5/13/2016	2:16 PM	92.25	92.25	92.25	92.25	3100
5/13/2016	2:17 PM	92.24	92.35	92.2164	92.35	2449
5/13/2016	2:18 PM	92.02	92.23	92.02	92.23	12910
5/13/2016	2:19 PM	92.02	92.06	91.97	92.03	4000
5/13/2016	2:20 PM	92.04	92.05	91.97	91.97	700
5/13/2016	2:21 PM	91.83	91.98	91.76	91.98	6164
5/13/2016	2:22 PM	91.73	91.8201	91.73	91.8201	8415
5/13/2016	2:23 PM	91.58	91.7243	91.52	91.7243	14542
5/13/2016	2:24 PM	91.57	91.6999	91.57	91.63	7243
5/13/2016	2:25 PM	91.61	91.61	91.5449	91.5449	3725
5/13/2016	2:26 PM	91.77	91.77	91.6	91.636	6200
5/13/2016	2:27 PM	91.68	91.75	91.61	91.74	4800
5/13/2016	2:28 PM	91.645	91.645	91.594	91.6	1725
5/13/2016	2:29 PM	91.72	91.72	91.6	91.62	5120
5/13/2016	2:30 PM	91.8	91.84	91.7236	91.7299	9750
5/13/2016	2:31 PM	91.78	91.78	91.72	91.72	600
5/13/2016	2:32 PM	91.6401	91.76	91.6401	91.75	1855
5/13/2016	2:33 PM	91.53	91.71	91.5	91.65	5227
5/13/2016	2:34 PM	91.751	91.76	91.6	91.6	8800
5/13/2016	2:35 PM	91.761	91.788	91.7278	91.788	5300
5/13/2016	2:36 PM	91.69	91.73	91.68	91.7	4010
5/13/2016	2:37 PM	91.76	91.81	91.7178	91.7178	2675
5/13/2016	2:38 PM	91.5	91.7	91.47	91.7	9879
5/13/2016	2:39 PM	91.5489	91.5799	91.5081	91.5081	1671
5/13/2016	2:40 PM	91.5	91.52	91.39	91.52	2101
5/13/2016	2:41 PM	91.27	91.42	91.27	91.4001	10021
5/13/2016	2:42 PM	91.31	91.33	91.2202	91.25	8250
5/13/2016	2:43 PM	91.28	91.34	91.21	91.25	3170
5/13/2016	2:44 PM	91.3244	91.33	91.15	91.19	5617
5/13/2016	2:45 PM	91.53	91.53	91.3394	91.34	105625
5/13/2016	2:46 PM	91.53	91.53	91.4633	91.47	1600
5/13/2016	2:47 PM	91.51	91.61	91.51	91.6	2600
5/13/2016	2:48 PM	91.5	91.5038	91.5	91.5	1949
5/13/2016	2:49 PM	91.5798	91.59	91.52	91.52	4780
5/13/2016	2:50 PM	91.58	91.61	91.53	91.6	3500
5/13/2016	2:51 PM	91.5855	91.59	91.57	91.57	8856
5/13/2016	2:52 PM	91.45	91.6	91.45	91.59	3000
5/13/2016	2:53 PM	91.47	91.47	91.47	91.47	600
5/13/2016	2:54 PM	91.36	91.46	91.36	91.4501	102175
5/13/2016	2:55 PM	91.4599	91.4599	91.3421	91.36	6000
5/13/2016	2:56 PM	91.4332	91.448	91.304	91.4	3620
5/13/2016	2:57 PM	91.52	91.566	91.429	91.429	2400
5/13/2016	2:58 PM	91.77	91.8	91.57	91.57	9654
5/13/2016	2:59 PM	91.65	91.71	91.62	91.71	2400
5/13/2016	3:00 PM	91.6	91.69	91.6	91.66	3600
5/13/2016	3:01 PM	91.4936	91.5	91.4936	91.5	2043
5/13/2016	3:02 PM	91.5308	91.5308	91.5308	91.5308	100
5/13/2016	3:03 PM	91.499	91.61	91.499	91.61	1209
5/13/2016	3:04 PM	91.58	91.58	91.5101	91.54	2350
5/13/2016	3:05 PM	91.66	91.66	91.58	91.58	12091
5/13/2016	3:06 PM	91.662	91.72	91.62	91.7	6250
5/13/2016	3:07 PM	91.6	91.64	91.5	91.63	2100
5/13/2016	3:08 PM	91.5699	91.6299	91.55	91.62	1600
5/13/2016	3:09 PM	91.3901	91.554	91.39	91.554	3800
5/13/2016	3:10 PM	91.4901	91.518	91.4401	91.4401	3800
5/13/2016	3:11 PM	91.54	91.54	91.44	91.47	3588
5/13/2016	3:12 PM	91.4892	91.56	91.4892	91.5499	4850
5/13/2016	3:13 PM	91.546	91.55	91.46	91.47	2900
5/13/2016	3:14 PM	91.48	91.66	91.48	91.56	9449
5/13/2016	3:15 PM	91.6	91.6199	91.51	91.51	800
5/13/2016	3:16 PM	91.73	91.7899	91.67	91.68	5100
5/13/2016	3:17 PM	91.82	91.82	91.6601	91.69	2792
5/13/2016	3:18 PM	91.92	91.92	91.81	91.82	8183
5/13/2016	3:19 PM	91.8501	91.9211	91.8211	91.92	10400
5/13/2016	3:20 PM	91.85	91.93	91.85	91.93	2700
5/13/2016	3:21 PM	91.96	92	91.91	91.92	3600
5/13/2016	3:22 PM	91.95	92	91.92	91.975	2100
5/13/2016	3:23 PM	91.975	91.975	91.9001	91.925	1500
5/13/2016	3:24 PM	91.9009	91.9599	91.87	91.9599	3382
5/13/2016	3:25 PM	91.8979	91.92	91.8	91.81	6024
5/13/2016	3:26 PM	91.8548	91.89	91.8548	91.8844	1575
5/13/2016	3:27 PM	91.77	91.85	91.77	91.85	1229
5/13/2016	3:28 PM	91.8	91.83	91.77	91.82	5727
5/13/2016	3:29 PM	91.84	91.84	91.77	91.79	2500
5/13/2016	3:30 PM	91.7	91.77	91.7	91.77	5068
5/13/2016	3:31 PM	91.87	91.88	91.73	91.73	7044
5/13/2016	3:32 PM	91.7701	91.84	91.7454	91.84	1929
5/13/2016	3:33 PM	91.78	91.78	91.69	91.77	1600
5/13/2016	3:34 PM	91.695	91.772	91.66	91.772	2148
5/13/2016	3:35 PM	91.7899	91.79	91.74	91.74	2380
5/13/2016	3:36 PM	91.95	91.95	91.81	91.83	3608
5/13/2016	3:37 PM	91.89	91.93	91.89	91.93	2400
5/13/2016	3:38 PM	91.99	92.06	91.915	91.915	10960
5/13/2016	3:39 PM	91.96	91.98	91.9	91.98	1400
5/13/2016	3:40 PM	91.92	91.93	91.92	91.93	200
5/13/2016	3:41 PM	92.05	92.1	92	92	58028
5/13/2016	3:42 PM	92.03	92.04	91.96	92.02	56200
5/13/2016	3:43 PM	91.98	92	91.98	91.98	570
5/13/2016	3:44 PM	92.19	92.19	92.07	92.07	7927
5/13/2016	3:45 PM	92	92.16	91.98	92.16	57698
5/13/2016	3:46 PM	91.9	91.98	91.87	91.98	8350
5/13/2016	3:47 PM	91.76	91.87	91.76	91.84	55699
5/13/2016	3:48 PM	91.758	91.79	91.72	91.79	6105
5/13/2016	3:49 PM	91.75	91.76	91.705	91.735	2131
5/13/2016	3:50 PM	91.7	91.8	91.7	91.74	7833
5/13/2016	3:51 PM	91.74	91.76	91.65	91.7	8682
5/13/2016	3:52 PM	91.73	91.78	91.6362	91.78	5704
5/13/2016	3:53 PM	91.7	91.76	91.7	91.73	2646
5/13/2016	3:54 PM	91.74	91.7799	91.7	91.7	9873
5/13/2016	3:55 PM	91.63	91.76	91.63	91.74	12781
5/13/2016	3:56 PM	91.71	91.74	91.6	91.63	15919
5/13/2016	3:57 PM	91.74	91.75	91.65	91.74	6472
5/13/2016	3:58 PM	91.76	91.77	91.7	91.74	11960
5/13/2016	3:59 PM	91.74	91.79	91.7037	91.76	12480
5/13/2016	4:00 PM	91.58	91.77	91.58	91.72	42148
5/16/2016	9:31 AM	91.96	92.24	91.85	92.1	14631
5/16/2016	9:32 AM	92.23	92.248	91.88	92.02	13619
5/16/2016	9:33 AM	92.18	92.33	92.18	92.287	27418
5/16/2016	9:34 AM	92.1	92.21	92.04	92.17	12248
5/16/2016	9:35 AM	92.33	92.3643	92.0628	92.0628	6526
5/16/2016	9:36 AM	92.48	92.52	92.3423	92.3423	25760
5/16/2016	9:37 AM	92.36	92.52	92.29	92.52	14600
5/16/2016	9:38 AM	92.37	92.42	92.28	92.33	11700
5/16/2016	9:39 AM	92.33	92.3992	92.33	92.376	3368
5/16/2016	9:40 AM	92.3152	92.329	92.2952	92.329	2340
5/16/2016	9:41 AM	92.4648	92.56	92.39	92.39	25117
5/16/2016	9:42 AM	92.33	92.52	92.33	92.52	8557
5/16/2016	9:43 AM	92.43	92.51	92.39	92.39	6215
5/16/2016	9:44 AM	92.4	92.48	92.4	92.464	3800
5/16/2016	9:45 AM	92.4399	92.55	92.406	92.406	13723
5/16/2016	9:46 AM	92.65	92.75	92.51	92.51	18239
5/16/2016	9:47 AM	92.6889	92.72	92.65	92.67	7650
5/16/2016	9:48 AM	92.6599	92.71	92.62	92.66	25061
5/16/2016	9:49 AM	92.84	92.84	92.67	92.72	20140
5/16/2016	9:50 AM	92.82	92.86	92.76	92.84	15834
5/16/2016	9:51 AM	92.94	93.08	92.79	92.8334	41297
5/16/2016	9:52 AM	92.95	92.9789	92.9002	92.97	9749
5/16/2016	9:53 AM	92.883	92.9521	92.883	92.9521	2639
5/16/2016	9:54 AM	92.82	92.9252	92.801	92.9252	3217
5/16/2016	9:55 AM	92.86	92.86	92.79	92.79	3760
5/16/2016	9:56 AM	92.72	92.76	92.6701	92.76	4559
5/16/2016	9:57 AM	92.85	92.91	92.72	92.73	4565
5/16/2016	9:58 AM	92.82	92.96	92.81	92.84	5606
5/16/2016	9:59 AM	92.9872	92.9872	92.87	92.87	4540
5/16/2016	10:00 AM	93.16	93.16	93.03	93.13	5500
5/16/2016	10:01 AM	93.17	93.17	92.8852	93.1401	19662
5/16/2016	10:02 AM	93.167	93.167	93.0925	93.165	19200
5/16/2016	10:03 AM	92.8248	93.2086	92.8248	93.17	17979
5/16/2016	10:04 AM	92.85	92.9	92.85	92.85	3195
5/16/2016	10:05 AM	92.88	92.8925	92.83	92.83	3764
5/16/2016	10:06 AM	92.98	93	92.903	92.92	3900
5/16/2016	10:07 AM	92.67	92.9367	92.67	92.9367	10168
5/16/2016	10:08 AM	92.6599	92.74	92.63	92.6956	4180
5/16/2016	10:09 AM	92.68	92.6979	92.61	92.67	1909
5/16/2016	10:10 AM	92.61	92.66	92.58	92.66	4950
5/16/2016	10:11 AM	92.84	92.94	92.66	92.67	8171
5/16/2016	10:12 AM	92.79	92.83	92.74	92.82	6905
5/16/2016	10:13 AM	92.8499	92.85	92.73	92.83	2250
5/16/2016	10:14 AM	92.89	92.91	92.82	92.8507	6232
5/16/2016	10:15 AM	92.89	92.95	92.88	92.9199	3800
5/16/2016	10:16 AM	92.842	92.9294	92.84	92.9183	5073
5/16/2016	10:17 AM	92.83	92.88	92.76	92.8301	10962
5/16/2016	10:18 AM	92.65	92.8	92.6	92.8	9400
5/16/2016	10:19 AM	92.67	92.72	92.64	92.66	1132
5/16/2016	10:20 AM	92.58	92.66	92.5601	92.65	4280
5/16/2016	10:21 AM	92.51	92.64	92.47	92.62	15620
5/16/2016	10:22 AM	92.5821	92.59	92.51	92.51	22226
5/16/2016	10:23 AM	92.61	92.71	92.55	92.55	7629
5/16/2016	10:24 AM	92.8	92.8201	92.61	92.63	2400
5/16/2016	10:25 AM	92.8822	92.9	92.8	92.8	4700
5/16/2016	10:26 AM	93	93.05	92.9101	92.95	18237
5/16/2016	10:27 AM	93	93.1189	93	93	4638
5/16/2016	10:28 AM	93.01	93.03	92.99	93.03	516
5/16/2016	10:29 AM	92.95	93	92.95	92.98	1000
5/16/2016	10:30 AM	92.9	92.94	92.81	92.94	6500
5/16/2016	10:31 AM	92.99	92.99	92.91	92.93	2500
5/16/2016	10:32 AM	92.93	93.01	92.93	93.01	2290
5/16/2016	10:33 AM	92.98	93.12	92.98	93.1	13000
5/16/2016	10:34 AM	93.03	93.04	92.97	93	700
5/16/2016	10:35 AM	93.05	93.06	93.02	93.05	1400
5/16/2016	10:36 AM	93.21	93.21	93.062	93.062	6425
5/16/2016	10:37 AM	93.3001	93.31	93.17	93.19	4600
5/16/2016	10:38 AM	93.23	93.308	93.12	93.3	11624
5/16/2016	10:39 AM	93.1916	93.2492	93.1916	93.2489	1915
5/16/2016	10:40 AM	93.205	93.2189	93.16	93.176	2100
5/16/2016	10:41 AM	93.08	93.15	93.08	93.15	1787
5/16/2016	10:42 AM	93.0901	93.0901	93.0501	93.0501	2400
5/16/2016	10:43 AM	93.0332	93.0332	93.0332	93.0332	1000
5/16/2016	10:44 AM	93.0414	93.0568	93.0301	93.0568	1877
5/16/2016	10:45 AM	92.98	93.05	92.96	93.04	6900
5/16/2016	10:46 AM	92.97	92.98	92.9093	92.98	2100
5/16/2016	10:47 AM	93.09	93.09	93	93	400
5/16/2016	10:48 AM	93.27	93.28	93.17	93.17	1400
5/16/2016	10:49 AM	93.25	93.28	93.25	93.2699	1400
5/16/2016	10:50 AM	93.338	93.338	93.2732	93.2732	5326
5/16/2016	10:51 AM	93.43	93.46	93.3939	93.3939	2902
5/16/2016	10:52 AM	93.33	93.41	93.33	93.4001	5600
5/16/2016	10:53 AM	93.4098	93.4098	93.34	93.34	5000
5/16/2016	10:54 AM	93.6098	93.65	93.4386	93.4386	52374
5/16/2016	10:55 AM	93.67	93.7	93.59	93.64	6350
5/16/2016	10:56 AM	93.65	93.7	93.62	93.7	3900
5/16/2016	10:57 AM	93.77	93.77	93.6498	93.6498	22816
5/16/2016	10:58 AM	93.7558	93.8	93.71	93.78	2949
5/16/2016	10:59 AM	93.74	93.76	93.72	93.736	1630
5/16/2016	11:00 AM	93.7399	93.7446	93.6937	93.7201	6206
5/16/2016	11:01 AM	93.8602	93.8602	93.72	93.73	5542
5/16/2016	11:02 AM	93.98	94.06	93.88	93.88	19798
5/16/2016	11:03 AM	93.9424	94.0099	93.9302	94.0099	7347
5/16/2016	11:04 AM	94.03	94.0637	94	94	19151
5/16/2016	11:05 AM	94.04	94.06	94.01	94.06	1600
5/16/2016	11:06 AM	94.11	94.15	94.0401	94.0401	13250
5/16/2016	11:07 AM	94.1152	94.1898	94.09	94.17	9824
5/16/2016	11:08 AM	94.05	94.0852	94.0456	94.0848	4048
5/16/2016	11:09 AM	93.99	94.015	93.99	94.015	3100
5/16/2016	11:10 AM	93.971	94.05	93.9705	94.025	6078
5/16/2016	11:11 AM	94.03	94.03	93.98	93.98	1185
5/16/2016	11:12 AM	93.96	94.04	93.96	94.03	725
5/16/2016	11:13 AM	93.96	94	93.9	93.99	4940
5/16/2016	11:14 AM	93.91	93.98	93.91	93.98	1200
5/16/2016	11:15 AM	94.01	94.01	93.89	93.89	1543
5/16/2016	11:16 AM	93.99	94.02	93.99	94.02	600
5/16/2016	11:17 AM	94.04	94.06	94.04	94.05	2206
5/16/2016	11:18 AM	94.11	94.11	94.06	94.072	3236
5/16/2016	11:19 AM	94.0201	94.0893	94.0201	94.0893	325
5/16/2016	11:20 AM	94.05	94.1	94.016	94.016	6696
5/16/2016	11:22 AM	93.88	94.1	93.88	94.03	4900
5/16/2016	11:23 AM	93.9204	93.95	93.92	93.93	2800
5/16/2016	11:24 AM	93.91	93.91	93.89	93.9001	3116
5/16/2016	11:25 AM	93.87	93.92	93.86	93.92	3700
5/16/2016	11:26 AM	93.91	93.94	93.84	93.8505	6483
5/16/2016	11:27 AM	93.981	94	93.981	94	420
5/16/2016	11:28 AM	94.0405	94.0445	94.01	94.01	1200
5/16/2016	11:29 AM	94.06	94.08	94.05	94.05	1112
5/16/2016	11:30 AM	94.05	94.0999	93.98	94.08	3248
5/16/2016	11:31 AM	94.16	94.16	94.09	94.09	8144
5/16/2016	11:32 AM	94.33	94.33	94.17	94.17	7619
5/16/2016	11:33 AM	94.3496	94.35	94.3083	94.3083	3700
5/16/2016	11:34 AM	94.29	94.3496	94.28	94.34	5385
5/16/2016	11:35 AM	94.29	94.36	94.281	94.31	3313
5/16/2016	11:36 AM	94.29	94.298	94.26	94.29	2100
5/16/2016	11:37 AM	94.2899	94.3	94.27	94.3	1489
5/16/2016	11:38 AM	94.28	94.3	94.28	94.2911	1700
5/16/2016	11:39 AM	94.2404	94.31	94.2404	94.31	1020
5/16/2016	11:40 AM	94.25	94.2505	94.2	94.2505	8900
5/16/2016	11:41 AM	94.4	94.4	94.28	94.28	2791
5/16/2016	11:42 AM	94.44	94.45	94.41	94.42	2600
5/16/2016	11:43 AM	94.48	94.48	94.43	94.43	2900
5/16/2016	11:44 AM	94.4	94.4658	94.4	94.44	1495
5/16/2016	11:45 AM	94.52	94.54	94.45	94.457	4630
5/16/2016	11:46 AM	94.65	94.65	94.5402	94.5402	7350
5/16/2016	11:47 AM	94.54	94.65	94.54	94.65	7831
5/16/2016	11:48 AM	94.56	94.56	94.56	94.56	100
5/16/2016	11:49 AM	94.5359	94.5499	94.522	94.53	1425
5/16/2016	11:50 AM	94.63	94.63	94.524	94.524	1610
5/16/2016	11:51 AM	94.67	94.73	94.66	94.66	7069
5/16/2016	11:52 AM	94.6781	94.6781	94.6781	94.6781	500
5/16/2016	11:53 AM	94.8	94.8	94.695	94.695	6080
5/16/2016	11:54 AM	94.7499	94.7699	94.7	94.7673	3330
5/16/2016	11:55 AM	94.67	94.72	94.65	94.72	2600
5/16/2016	11:56 AM	94.7741	94.79	94.7	94.7	1925
5/16/2016	11:57 AM	94.78	94.86	94.78	94.78	55511
5/16/2016	11:58 AM	94.754	94.79	94.7201	94.79	59006
5/16/2016	11:59 AM	94.7101	94.75	94.7101	94.73	1671
5/16/2016	12:00 PM	94.725	94.78	94.693	94.78	1100
5/16/2016	12:01 PM	94.74	94.79	94.74	94.79	2500
5/16/2016	12:02 PM	94.73	94.81	94.73	94.74	2500
5/16/2016	12:03 PM	94.65	94.7319	94.65	94.7319	3312
5/16/2016	12:04 PM	94.654	94.74	94.65	94.68	4450
5/16/2016	12:05 PM	94.63	94.6304	94.63	94.6304	300
5/16/2016	12:06 PM	94.71	94.71	94.65	94.6606	4701
5/16/2016	12:07 PM	94.8	94.8	94.7072	94.714	1145
5/16/2016	12:08 PM	94.74	94.74	94.71	94.74	3500
5/16/2016	12:09 PM	94.73	94.752	94.72	94.75	1800
5/16/2016	12:10 PM	94.7065	94.7399	94.7065	94.7399	2495
5/16/2016	12:11 PM	94.73	94.773	94.73	94.73	1650
5/16/2016	12:12 PM	94.62	94.7359	94.59	94.7359	2050
5/16/2016	12:13 PM	94.63	94.63	94.606	94.6132	1000
5/16/2016	12:14 PM	94.65	94.65	94.61	94.6401	11999
5/16/2016	12:15 PM	94.64	94.68	94.64	94.68	430
5/16/2016	12:16 PM	94.67	94.72	94.65	94.65	5177
5/16/2016	12:17 PM	94.71	94.71	94.63	94.66	4080
5/16/2016	12:18 PM	94.75	94.75	94.7	94.7	2980
5/16/2016	12:19 PM	94.81	94.81	94.8	94.8	210
5/16/2016	12:20 PM	94.59	94.73	94.59	94.73	5160
5/16/2016	12:21 PM	94.61	94.63	94.6	94.6	600
5/16/2016	12:22 PM	94.5801	94.6006	94.57	94.6006	2102
5/16/2016	12:23 PM	94.64	94.66	94.64	94.65	2200
5/16/2016	12:24 PM	94.59	94.62	94.5708	94.62	3400
5/16/2016	12:25 PM	94.52	94.58	94.52	94.57	5750
5/16/2016	12:26 PM	94.54	94.56	94.53	94.53	5139
5/16/2016	12:27 PM	94.54	94.57	94.54	94.57	500
5/16/2016	12:28 PM	94.6006	94.6013	94.56	94.56	2500
5/16/2016	12:29 PM	94.55	94.6006	94.55	94.5905	3000
5/16/2016	12:30 PM	94.38	94.52	94.36	94.52	24369
5/16/2016	12:31 PM	94.42	94.43	94.3	94.36	7729
5/16/2016	12:32 PM	94.41	94.41	94.39	94.39	2534
5/16/2016	12:33 PM	94.44	94.443	94.41	94.43	3000
5/16/2016	12:34 PM	94.421	94.45	94.4	94.4259	6450
5/16/2016	12:35 PM	94.38	94.4306	94.36	94.4306	17822
5/16/2016	12:36 PM	94.37	94.42	94.35	94.3706	16341
5/16/2016	12:37 PM	94.39	94.4	94.37	94.37	3904
5/16/2016	12:38 PM	94.4299	94.4299	94.4	94.4	1495
5/16/2016	12:39 PM	94.418	94.418	94.418	94.418	200
5/16/2016	12:40 PM	94.3801	94.405	94.37	94.4	1620
5/16/2016	12:41 PM	94.42	94.42	94.3602	94.3602	791
5/16/2016	12:42 PM	94.408	94.408	94.377	94.377	400
5/16/2016	12:43 PM	94.4306	94.47	94.4306	94.47	250
5/16/2016	12:44 PM	94.56	94.56	94.51	94.51	52474
5/16/2016	12:45 PM	94.6	94.65	94.58	94.58	64034
5/16/2016	12:47 PM	94.58	94.61	94.58	94.58	13622
5/16/2016	12:48 PM	94.48	94.54	94.46	94.54	4600
5/16/2016	12:49 PM	94.49	94.49	94.49	94.49	500
5/16/2016	12:50 PM	94.55	94.55	94.55	94.55	400
5/16/2016	12:51 PM	94.57	94.57	94.51	94.51	510
5/16/2016	12:53 PM	94.63	94.63	94.56	94.56	800
5/16/2016	12:54 PM	94.622	94.67	94.622	94.64	1250
5/16/2016	12:55 PM	94.63	94.6699	94.63	94.6699	5820
5/16/2016	12:56 PM	94.67	94.67	94.63	94.63	1600
5/16/2016	12:58 PM	94.8389	94.8389	94.7	94.7	5155
5/16/2016	12:59 PM	94.77	94.8	94.77	94.8	600
5/16/2016	1:00 PM	94.71	94.75	94.71	94.74	4600
5/16/2016	1:01 PM	94.8	94.8	94.71	94.72	1650
5/16/2016	1:02 PM	94.8	94.86	94.7794	94.7794	8806
5/16/2016	1:03 PM	94.84	94.85	94.79	94.8	11500
5/16/2016	1:04 PM	94.89	94.98	94.84	94.8499	9001
5/16/2016	1:05 PM	94.89	94.9	94.85	94.85	1701
5/16/2016	1:06 PM	94.8141	94.86	94.7801	94.86	2652
5/16/2016	1:07 PM	94.82	94.88	94.81	94.81	1150
5/16/2016	1:08 PM	94.69	94.81	94.69	94.81	2520
5/16/2016	1:09 PM	94.6601	94.734	94.66	94.734	1225
5/16/2016	1:10 PM	94.7411	94.7411	94.703	94.7194	762
5/16/2016	1:12 PM	94.76	94.78	94.76	94.78	603
5/16/2016	1:13 PM	94.76	94.76	94.76	94.76	100
5/16/2016	1:15 PM	94.74	94.74	94.74	94.74	450
5/16/2016	1:17 PM	94.82	94.82	94.77	94.77	300
5/16/2016	1:18 PM	94.85	94.87	94.81	94.838	5205
5/16/2016	1:19 PM	94.87	94.8925	94.86	94.8925	2570
5/16/2016	1:20 PM	94.836	94.836	94.836	94.836	100
5/16/2016	1:21 PM	94.83	94.84	94.83	94.84	200
5/16/2016	1:22 PM	94.82	94.85	94.8	94.85	1400
5/16/2016	1:23 PM	94.86	94.86	94.74	94.77	4100
5/16/2016	1:24 PM	94.89	94.89	94.89	94.89	1500
5/16/2016	1:25 PM	94.84	94.88	94.84	94.8401	5005
5/16/2016	1:26 PM	94.91	94.95	94.9	94.9	2675
5/16/2016	1:27 PM	94.95	94.95	94.8999	94.8999	1550
5/16/2016	1:28 PM	94.926	94.926	94.926	94.926	800
5/16/2016	1:29 PM	94.8811	94.9104	94.88	94.9104	1080
5/16/2016	1:30 PM	94.91	94.91	94.8529	94.8529	1170
5/16/2016	1:31 PM	94.95	94.97	94.95	94.97	700
5/16/2016	1:32 PM	94.92	94.93	94.92	94.93	1100
5/16/2016	1:33 PM	94.81	94.92	94.81	94.89	890
5/16/2016	1:34 PM	94.8	94.813	94.8	94.813	1600
5/16/2016	1:35 PM	94.76	94.78	94.71	94.78	2900
5/16/2016	1:36 PM	94.77	94.77	94.7642	94.7642	1400
5/16/2016	1:37 PM	94.78	94.8	94.77	94.77	2664
5/16/2016	1:38 PM	94.8687	94.8687	94.8687	94.8687	800
5/16/2016	1:39 PM	94.91	94.91	94.91	94.91	130
5/16/2016	1:40 PM	94.84	94.94	94.84	94.94	2700
5/16/2016	1:42 PM	94.897	94.897	94.897	94.897	800
5/16/2016	1:43 PM	94.91	94.91	94.86	94.9	600
5/16/2016	1:44 PM	94.73	94.78	94.71	94.78	2850
5/16/2016	1:45 PM	94.7701	94.79	94.7311	94.743	2800
5/16/2016	1:46 PM	94.79	94.79	94.77	94.77	300
5/16/2016	1:47 PM	94.83	94.87	94.78	94.78	1600
5/16/2016	1:48 PM	94.8901	94.9	94.874	94.874	1800
5/16/2016	1:49 PM	94.8658	94.8701	94.8658	94.8701	620
5/16/2016	1:50 PM	94.99	95	94.95	94.95	30885
5/16/2016	1:51 PM	94.93	94.93	94.93	94.93	300
5/16/2016	1:52 PM	94.9142	94.9142	94.9142	94.9142	120
5/16/2016	1:53 PM	94.98	94.98	94.97	94.97	400
5/16/2016	1:54 PM	94.96	95	94.96	95	2241
5/16/2016	1:55 PM	94.96	95	94.93	94.95	1700
5/16/2016	1:56 PM	95.12	95.1624	95.0252	95.04	10737
5/16/2016	1:57 PM	95.05	95.12	95.05	95.12	1250
5/16/2016	1:58 PM	95.084	95.084	95.0504	95.0504	8250
5/16/2016	1:59 PM	95.096	95.13	95.0601	95.0601	5445
5/16/2016	2:00 PM	95.05	95.08	95.05	95.08	800
5/16/2016	2:01 PM	95.0875	95.0875	95.04	95.08	2200
5/16/2016	2:02 PM	95.18	95.1929	95.05	95.06	9569
5/16/2016	2:03 PM	95.28	95.28	95.14	95.14	4834
5/16/2016	2:04 PM	95.31	95.348	95.26	95.2614	2771
5/16/2016	2:05 PM	95.3161	95.38	95.2801	95.2801	2807
5/16/2016	2:06 PM	95.4455	95.46	95.3901	95.3901	13900
5/16/2016	2:07 PM	95.39	95.45	95.39	95.45	2085
5/16/2016	2:08 PM	95.3635	95.4	95.35	95.3999	5600
5/16/2016	2:09 PM	95.35	95.37	95.35	95.37	3630
5/16/2016	2:10 PM	95.3783	95.3799	95.35	95.35	2050
5/16/2016	2:11 PM	95.43	95.46	95.3601	95.3601	3442
5/16/2016	2:12 PM	95.4992	95.55	95.492	95.5	4801
5/16/2016	2:13 PM	95.56	95.58	95.5399	95.5399	2844
5/16/2016	2:14 PM	95.5223	95.54	95.5	95.54	2650
5/16/2016	2:15 PM	95.6	95.6	95.562	95.562	4831
5/16/2016	2:16 PM	95.6199	95.67	95.61	95.645	9476
5/16/2016	2:17 PM	95.6599	95.67	95.5793	95.5793	4456
5/16/2016	2:18 PM	95.6	95.668	95.6	95.645	6600
5/16/2016	2:19 PM	95.56	95.56	95.54	95.54	200
5/16/2016	2:20 PM	95.61	95.65	95.52	95.53	7344
5/16/2016	2:21 PM	95.64	95.68	95.64	95.6401	3704
5/16/2016	2:22 PM	95.69	95.74	95.69	95.7	5615
5/16/2016	2:23 PM	95.7501	95.77	95.749	95.75	2550
5/16/2016	2:24 PM	95.7821	95.83	95.76	95.7608	13065
5/16/2016	2:25 PM	95.7701	95.79	95.77	95.77	1881
5/16/2016	2:26 PM	95.77	95.7901	95.77	95.77	655
5/16/2016	2:27 PM	95.7698	95.7698	95.72	95.72	4760
5/16/2016	2:28 PM	95.7808	95.79	95.7808	95.79	224
5/16/2016	2:29 PM	95.8402	95.853	95.8	95.8	4338
5/16/2016	2:30 PM	95.8745	95.91	95.82	95.8599	11074
5/16/2016	2:31 PM	95.8707	95.89	95.832	95.85	2566
5/16/2016	2:32 PM	95.89	95.9299	95.89	95.902	2600
5/16/2016	2:33 PM	95.91	96	95.9098	95.93	9968
5/16/2016	2:34 PM	95.9164	95.93	95.88	95.88	4439
5/16/2016	2:35 PM	95.9399	95.94	95.91	95.91	2980
5/16/2016	2:36 PM	95.92	95.92	95.92	95.92	300
5/16/2016	2:37 PM	95.85	95.956	95.85	95.956	2950
5/16/2016	2:38 PM	95.83	95.86	95.83	95.842	2000
5/16/2016	2:39 PM	95.8101	95.8501	95.79	95.8501	3113
5/16/2016	2:40 PM	95.89	95.89	95.81	95.834	12139
5/16/2016	2:41 PM	95.88	95.88	95.863	95.863	400
5/16/2016	2:42 PM	95.91	95.9199	95.87	95.87	1705
5/16/2016	2:43 PM	95.89	95.91	95.89	95.91	450
5/16/2016	2:44 PM	95.9	95.93	95.895	95.895	4745
5/16/2016	2:45 PM	95.9	95.93	95.8868	95.8868	600
5/16/2016	2:46 PM	95.9	95.9199	95.9	95.9	700
5/16/2016	2:47 PM	95.942	95.95	95.896	95.896	3724
5/16/2016	2:48 PM	95.97	95.999	95.96	95.96	3650
5/16/2016	2:49 PM	95.92	95.9699	95.89	95.95	6426
5/16/2016	2:50 PM	95.89	95.95	95.89	95.95	600
5/16/2016	2:51 PM	95.95	95.95	95.91	95.91	1200
5/16/2016	2:52 PM	95.93	95.93	95.93	95.93	100
5/16/2016	2:53 PM	95.96	95.97	95.96	95.97	1500
5/16/2016	2:54 PM	95.97	95.97	95.96	95.96	696
5/16/2016	2:55 PM	95.94	95.9493	95.918	95.918	900
5/16/2016	2:56 PM	95.94	95.95	95.91	95.91	1326
5/16/2016	2:57 PM	95.95	95.95	95.8901	95.943	2665
5/16/2016	2:58 PM	95.94	95.95	95.9201	95.9401	6799
5/16/2016	2:59 PM	95.9143	95.95	95.91	95.95	1400
5/16/2016	3:00 PM	95.9307	95.95	95.87	95.898	4700
5/16/2016	3:01 PM	95.88	95.88	95.88	95.88	100
5/16/2016	3:02 PM	95.93	95.9351	95.9	95.9351	950
5/16/2016	3:03 PM	96.075	96.08	95.9425	95.9425	30522
5/16/2016	3:04 PM	96.03	96.1	96.03	96.07	15714
5/16/2016	3:05 PM	96.0672	96.1	96.01	96.01	1517
5/16/2016	3:06 PM	96.1	96.1	96.08	96.09	1200
5/16/2016	3:07 PM	96.01	96.1	96	96.075	5146
5/16/2016	3:08 PM	96.03	96.0408	95.99	96.03	3735
5/16/2016	3:09 PM	96.0165	96.0165	96.0101	96.0101	1250
5/16/2016	3:10 PM	96.11	96.12	96.04	96.04	4789
5/16/2016	3:11 PM	95.99	96.07	95.98	96.07	4100
5/16/2016	3:12 PM	95.89	95.9261	95.88	95.9261	1250
5/16/2016	3:13 PM	95.8328	95.8907	95.8328	95.8803	2450
5/16/2016	3:14 PM	95.81	95.835	95.78	95.8148	9456
5/16/2016	3:15 PM	95.81	95.84	95.79	95.84	2050
5/16/2016	3:16 PM	95.82	95.82	95.82	95.82	300
5/16/2016	3:17 PM	95.79	95.83	95.78	95.83	4300
5/16/2016	3:18 PM	95.8	95.81	95.78	95.78	1200
5/16/2016	3:19 PM	95.82	95.84	95.81	95.82	1330
5/16/2016	3:20 PM	95.83	95.84	95.8	95.83	3128
5/16/2016	3:21 PM	95.8	95.8143	95.76	95.8143	5826
5/16/2016	3:23 PM	95.85	95.85	95.77	95.8088	4400
5/16/2016	3:24 PM	95.89	95.89	95.86	95.86	1000
5/16/2016	3:25 PM	95.92	95.96	95.89	95.89	1000
5/16/2016	3:26 PM	95.82	95.84	95.82	95.84	700
5/16/2016	3:27 PM	95.78	95.82	95.75	95.81	15745
5/16/2016	3:28 PM	95.8001	95.83	95.762	95.762	1800
5/16/2016	3:29 PM	95.78	95.8299	95.75	95.8299	9900
5/16/2016	3:30 PM	95.77	95.7901	95.75	95.7901	15089
5/16/2016	3:31 PM	95.6401	95.7679	95.6401	95.7679	6949
5/16/2016	3:32 PM	95.67	95.68	95.64	95.66	11600
5/16/2016	3:33 PM	95.6293	95.6671	95.6293	95.6501	3010
5/16/2016	3:34 PM	95.45	95.68	95.45	95.65	20577
5/16/2016	3:35 PM	95.37	95.46	95.37	95.45	9807
5/16/2016	3:36 PM	95.47	95.5	95.41	95.41	3100
5/16/2016	3:37 PM	95.42	95.4699	95.42	95.44	2181
5/16/2016	3:38 PM	95.5296	95.5296	95.3901	95.4	3981
5/16/2016	3:39 PM	95.6	95.6	95.46	95.51	2800
5/16/2016	3:40 PM	95.6199	95.65	95.61	95.62	2509
5/16/2016	3:41 PM	95.5172	95.54	95.49	95.52	2015
5/16/2016	3:42 PM	95.48	95.5011	95.44	95.5011	1411
5/16/2016	3:43 PM	95.5	95.51	95.46	95.4898	4215
5/16/2016	3:44 PM	95.49	95.49	95.45	95.49	5873
5/16/2016	3:45 PM	95.49	95.54	95.49	95.4927	7546
5/16/2016	3:46 PM	95.42	95.53	95.42	95.5	13836
5/16/2016	3:47 PM	95.3501	95.4547	95.3	95.41	12835
5/16/2016	3:48 PM	95.32	95.3607	95.29	95.35	7083
5/16/2016	3:49 PM	95.29	95.34	95.27	95.33	13920
5/16/2016	3:50 PM	95.4299	95.4299	95.25	95.28	10407
5/16/2016	3:51 PM	95.28	95.37	95.25	95.37	12141
5/16/2016	3:52 PM	95.29	95.34	95.28	95.28	11900
5/16/2016	3:53 PM	95.27	95.37	95.27	95.32	7227
5/16/2016	3:54 PM	95.2001	95.26	95.16	95.26	8225
5/16/2016	3:55 PM	95.21	95.23	95.18	95.2	10647
5/16/2016	3:56 PM	95.12	95.2	95.11	95.2	7227
5/16/2016	3:57 PM	95.25	95.26	95.12	95.12	16854
5/16/2016	3:58 PM	95.22	95.26	95.22	95.22	5062
5/16/2016	3:59 PM	95.25	95.28	95.19	95.22	23352
5/16/2016	4:00 PM	95.11	95.26	94.98	95.25	31202
5/17/2016	9:31 AM	95.0614	95.17	94.95	94.96	16689
5/17/2016	9:32 AM	95.02	95.16	95.02	95.12	4200
5/17/2016	9:33 AM	95.27	95.27	94.8452	95.01	10280
5/17/2016	9:34 AM	95.36	95.67	95.36	95.38	19306
5/17/2016	9:35 AM	95.46	95.48	95.3192	95.3192	5100
5/17/2016	9:36 AM	95.2195	95.6	95.2195	95.5	14850
5/17/2016	9:37 AM	95.0652	95.0652	94.97	94.97	1500
5/17/2016	9:38 AM	94.51	94.86	94.46	94.85	21256
5/17/2016	9:39 AM	94.48	94.48	94.33	94.3585	2550
5/17/2016	9:40 AM	94.5816	94.5816	94.5816	94.5816	600
5/17/2016	9:41 AM	94.5001	94.55	94.3901	94.4808	15320
5/17/2016	9:42 AM	94.44	94.45	94.44	94.45	600
5/17/2016	9:43 AM	94.26	94.26	94.26	94.26	600
5/17/2016	9:44 AM	94.5	94.53	94.5	94.53	800
5/17/2016	9:45 AM	94.25	94.58	94.21	94.58	2600
5/17/2016	9:46 AM	94.26	94.26	94.26	94.26	100
5/17/2016	9:47 AM	94	94.0025	93.99	94	1050
5/17/2016	9:48 AM	94.17	94.4	94.12	94.19	15842
5/17/2016	9:49 AM	94.36	94.43	94.17	94.17	8327
5/17/2016	9:50 AM	94.35	94.5	94.28	94.34	7800
5/17/2016	9:51 AM	94.35	94.41	94.1201	94.3	13348
5/17/2016	9:52 AM	94.3	94.46	94.3	94.37	13341
5/17/2016	9:53 AM	94.4	94.46	94.3	94.37	7500
5/17/2016	9:54 AM	94.2999	94.4	94.25	94.4	4354
5/17/2016	9:55 AM	94.34	94.34	94.19	94.21	4790
5/17/2016	9:56 AM	94.35	94.46	94.32	94.36	17317
5/17/2016	9:57 AM	94.57	94.57	94.34	94.34	9091
5/17/2016	9:58 AM	94.58	94.58	94.46	94.48	5600
5/17/2016	9:59 AM	94.5174	94.59	94.36	94.58	9765
5/17/2016	10:00 AM	94.46	94.62	94.46	94.56	7799
5/17/2016	10:01 AM	94.16	94.47	94.15	94.44	33583
5/17/2016	10:02 AM	94.23	94.27	94.03	94.18	16114
5/17/2016	10:03 AM	94.1174	94.28	94.1147	94.192	10850
5/17/2016	10:04 AM	94.16	94.16	94.16	94.16	200
5/17/2016	10:05 AM	94.1	94.24	94.09	94.1	4752
5/17/2016	10:06 AM	93.97	94.1	93.97	94.08	6233
5/17/2016	10:07 AM	93.88	93.97	93.76	93.96	53519
5/17/2016	10:08 AM	94.04	94.15	93.88	93.88	35680
5/17/2016	10:09 AM	94	94.07	93.92	94.058	21552
5/17/2016	10:10 AM	93.88	93.92	93.74	93.91	5400
5/17/2016	10:11 AM	93.9799	94.06	93.9	93.9	2700
5/17/2016	10:12 AM	93.85	93.9001	93.85	93.9	1204
5/17/2016	10:13 AM	93.667	93.76	93.65	93.76	6947
5/17/2016	10:14 AM	93.64	93.69	93.62	93.63	2968
5/17/2016	10:15 AM	93.7078	93.77	93.5935	93.692	9795
5/17/2016	10:16 AM	93.86	93.96	93.7208	93.7399	9052
5/17/2016	10:17 AM	93.78	93.92	93.7489	93.9	2850
5/17/2016	10:18 AM	93.85	93.8589	93.75	93.81	1600
5/17/2016	10:19 AM	93.95	94.01	93.9118	93.93	19251
5/17/2016	10:20 AM	93.99	94.1	93.93	93.96	8723
5/17/2016	10:21 AM	94.07	94.14	94	94	5914
5/17/2016	10:22 AM	94.16	94.27	94.05	94.05	32664
5/17/2016	10:23 AM	94.15	94.23	94.12	94.18	5734
5/17/2016	10:24 AM	93.928	94.0686	93.928	94.06	5320
5/17/2016	10:25 AM	93.95	94.0665	93.89	93.9	2687
5/17/2016	10:26 AM	93.812	94.01	93.79	94.01	3797
5/17/2016	10:27 AM	93.77	93.85	93.72	93.7201	2670
5/17/2016	10:28 AM	93.8102	93.85	93.8	93.8	1100
5/17/2016	10:29 AM	93.798	93.798	93.6602	93.67	9758
5/17/2016	10:30 AM	93.69	93.76	93.5301	93.76	6531
5/17/2016	10:31 AM	93.5	93.602	93.4978	93.602	10895
5/17/2016	10:32 AM	93.4599	93.51	93.41	93.47	14300
5/17/2016	10:33 AM	93.55	93.5801	93.49	93.53	5300
5/17/2016	10:34 AM	93.3514	93.47	93.3514	93.47	3137
5/17/2016	10:35 AM	93.333	93.35	93.17	93.346	17334
5/17/2016	10:36 AM	93.4	93.4	93.35	93.36	900
5/17/2016	10:37 AM	93.4	93.583	93.34	93.35	5272
5/17/2016	10:38 AM	93.5401	93.5401	93.4	93.42	16169
5/17/2016	10:39 AM	93.48	93.57	93.47	93.57	1300
5/17/2016	10:40 AM	93.66	93.69	93.536	93.536	2391
5/17/2016	10:41 AM	93.76	93.8	93.66	93.74	2400
5/17/2016	10:42 AM	93.6	93.71	93.6	93.71	4305
5/17/2016	10:43 AM	93.53	93.62	93.5	93.614	2831
5/17/2016	10:44 AM	93.68	93.76	93.58	93.58	3279
5/17/2016	10:45 AM	93.84	93.94	93.73	93.73	13120
5/17/2016	10:46 AM	93.93	94.01	93.8	93.8	9209
5/17/2016	10:47 AM	93.99	94.06	93.94	94	12403
5/17/2016	10:48 AM	93.9223	93.94	93.88	93.928	4150
5/17/2016	10:49 AM	93.94	94.01	93.9224	94.01	2300
5/17/2016	10:50 AM	93.8156	93.901	93.8156	93.9	900
5/17/2016	10:51 AM	93.73	93.8	93.64	93.78	5306
5/17/2016	10:52 AM	93.65	93.65	93.65	93.65	100
5/17/2016	10:53 AM	93.74	93.81	93.74	93.76	3100
5/17/2016	10:54 AM	93.8489	93.86	93.72	93.82	5982
5/17/2016	10:55 AM	94.031	94.031	93.82	93.88	9620
5/17/2016	10:56 AM	94.07	94.1	94.02	94.05	5216
5/17/2016	10:57 AM	94.2723	94.2723	94.06	94.06	9742
5/17/2016	10:58 AM	94.11	94.2389	94.11	94.22	5730
5/17/2016	10:59 AM	94.15	94.15	94.1164	94.1164	400
5/17/2016	11:00 AM	94.11	94.16	94.06	94.16	5450
5/17/2016	11:01 AM	94.17	94.19	94.05	94.0658	36981
5/17/2016	11:02 AM	93.9963	94.1892	93.99	94.1892	10425
5/17/2016	11:03 AM	93.8199	94.05	93.79	94.01	3628
5/17/2016	11:04 AM	93.77	93.8499	93.77	93.82	5100
5/17/2016	11:05 AM	93.93	93.93	93.8	93.8	1516
5/17/2016	11:06 AM	93.82	93.91	93.7844	93.91	2940
5/17/2016	11:07 AM	93.84	93.84	93.84	93.84	6300
5/17/2016	11:08 AM	93.7401	93.9	93.7	93.9	6385
5/17/2016	11:09 AM	93.786	93.82	93.78	93.82	2200
5/17/2016	11:10 AM	93.83	93.88	93.8	93.8201	7440
5/17/2016	11:11 AM	93.8	93.89	93.74	93.89	5550
5/17/2016	11:12 AM	93.91	93.91	93.81	93.83	500
5/17/2016	11:13 AM	93.867	93.9299	93.76	93.9299	1700
5/17/2016	11:14 AM	93.95	93.96	93.92	93.92	500
5/17/2016	11:15 AM	93.9202	93.9202	93.84	93.84	850
5/17/2016	11:16 AM	93.94	94.03	93.94	93.96	5161
5/17/2016	11:17 AM	94.0625	94.0967	93.94	93.94	6700
5/17/2016	11:18 AM	94.25	94.2898	94.04	94.04	8291
5/17/2016	11:19 AM	94.35	94.39	94.25	94.28	24791
5/17/2016	11:20 AM	94.26	94.37	94.23	94.36	11112
5/17/2016	11:21 AM	94.33	94.33	94.23	94.26	3500
5/17/2016	11:22 AM	94.23	94.29	94.21	94.28	13020
5/17/2016	11:23 AM	94.31	94.33	94.23	94.23	9234
5/17/2016	11:24 AM	94.36	94.37	94.31	94.32	5969
5/17/2016	11:25 AM	94.2786	94.29	94.2786	94.29	400
5/17/2016	11:26 AM	94.18	94.29	94.146	94.29	4667
5/17/2016	11:27 AM	94.25	94.25	94.18	94.18	1000
5/17/2016	11:28 AM	94.0772	94.12	94.0772	94.12	2200
5/17/2016	11:29 AM	93.941	94.03	93.94	94.0066	3000
5/17/2016	11:30 AM	93.7401	93.9	93.71	93.9	4616
5/17/2016	11:31 AM	93.814	93.814	93.75	93.75	904
5/17/2016	11:32 AM	93.92	93.92	93.83	93.83	3639
5/17/2016	11:33 AM	94.03	94.03	94.02	94.02	600
5/17/2016	11:34 AM	94.19	94.19	94.0328	94.0328	2700
5/17/2016	11:35 AM	94.09	94.16	94.06	94.14	2247
5/17/2016	11:36 AM	94.11	94.12	94.09	94.09	900
5/17/2016	11:37 AM	94.15	94.15	94.15	94.15	827
5/17/2016	11:38 AM	94.03	94.08	94.03	94.08	1500
5/17/2016	11:39 AM	94.053	94.082	94.0201	94.082	1700
5/17/2016	11:40 AM	93.9888	94.06	93.98	94.06	5034
5/17/2016	11:41 AM	93.95	94.18	93.95	94.17	2275
5/17/2016	11:42 AM	93.94	93.94	93.89	93.89	550
5/17/2016	11:43 AM	94.02	94.02	93.91	93.91	1000
5/17/2016	11:44 AM	94.15	94.15	94.06	94.06	2903
5/17/2016	11:45 AM	94.0788	94.1	94.0725	94.09	2000
5/17/2016	11:46 AM	94.15	94.17	94.13	94.13	2399
5/17/2016	11:47 AM	94.24	94.3	94.17	94.17	7200
5/17/2016	11:48 AM	94.2	94.2899	94.2	94.28	3300
5/17/2016	11:49 AM	94.28	94.28	94.23	94.25	700
5/17/2016	11:50 AM	94.4	94.42	94.27	94.27	9000
5/17/2016	11:51 AM	94.49	94.62	94.42	94.42	20716
5/17/2016	11:52 AM	94.4825	94.52	94.43	94.51	8450
5/17/2016	11:53 AM	94.47	94.5	94.44	94.5	3850
5/17/2016	11:54 AM	94.53	94.53	94.46	94.5	6600
5/17/2016	11:55 AM	94.39	94.53	94.39	94.53	2700
5/17/2016	11:56 AM	94.42	94.4393	94.3701	94.3701	1361
5/17/2016	11:57 AM	94.38	94.46	94.3332	94.46	5500
5/17/2016	11:58 AM	94.36	94.4	94.35	94.35	3786
5/17/2016	11:59 AM	94.37	94.3888	94.3212	94.33	2200
5/17/2016	12:00 PM	94.33	94.4	94.33	94.36	1500
5/17/2016	12:01 PM	94.3586	94.3586	94.31	94.32	5400
5/17/2016	12:02 PM	94.439	94.439	94.439	94.439	100
5/17/2016	12:03 PM	94.3653	94.4	94.35	94.37	3509
5/17/2016	12:04 PM	94.3692	94.43	94.3692	94.39	2100
5/17/2016	12:05 PM	94.39	94.42	94.38	94.42	3050
5/17/2016	12:06 PM	94.36	94.36	94.36	94.36	600
5/17/2016	12:07 PM	94.47	94.47	94.37	94.37	1900
5/17/2016	12:08 PM	94.339	94.4	94.3388	94.4	2900
5/17/2016	12:09 PM	94.2	94.31	94.18	94.31	7700
5/17/2016	12:10 PM	94.17	94.17	94.142	94.142	300
5/17/2016	12:11 PM	94.0908	94.19	94.0908	94.19	2100
5/17/2016	12:12 PM	94.13	94.13	94.12	94.12	500
5/17/2016	12:13 PM	94.0101	94.11	94.0101	94.1	2500
5/17/2016	12:14 PM	94.0199	94.075	94	94.075	2894
5/17/2016	12:15 PM	94.01	94.01	93.9808	94	2508
5/17/2016	12:16 PM	93.84	94.0193	93.8367	94.0193	8721
5/17/2016	12:17 PM	93.7501	93.8899	93.7501	93.8899	2200
5/17/2016	12:18 PM	93.8	93.84	93.7701	93.7701	7000
5/17/2016	12:19 PM	93.73	93.76	93.67	93.75	6070
5/17/2016	12:20 PM	93.6508	93.7	93.62	93.65	17385
5/17/2016	12:21 PM	93.6	93.6499	93.6	93.6428	1800
5/17/2016	12:22 PM	93.65	93.68	93.6301	93.66	5900
5/17/2016	12:23 PM	93.69	93.71	93.67	93.68	4500
5/17/2016	12:24 PM	93.68	93.68	93.68	93.68	600
5/17/2016	12:25 PM	93.6	93.681	93.52	93.681	9501
5/17/2016	12:26 PM	93.5399	93.558	93.52	93.558	3755
5/17/2016	12:27 PM	93.5854	93.5899	93.5	93.52	6665
5/17/2016	12:28 PM	93.61	93.61	93.56	93.6	3400
5/17/2016	12:29 PM	93.647	93.667	93.647	93.667	306
5/17/2016	12:30 PM	93.7226	93.7226	93.7135	93.7135	3001
5/17/2016	12:31 PM	93.66	93.7	93.66	93.69	15950
5/17/2016	12:32 PM	93.6	93.6964	93.6	93.66	16616
5/17/2016	12:33 PM	93.6099	93.61	93.56	93.6	6720
5/17/2016	12:34 PM	93.6489	93.68	93.62	93.66	1500
5/17/2016	12:35 PM	93.7999	93.7999	93.72	93.72	7175
5/17/2016	12:36 PM	93.76	93.76	93.76	93.76	200
5/17/2016	12:37 PM	93.61	93.7202	93.61	93.7202	12155
5/17/2016	12:38 PM	93.623	93.623	93.623	93.623	700
5/17/2016	12:39 PM	93.89	93.89	93.78	93.78	200
5/17/2016	12:40 PM	93.8788	93.91	93.87	93.9	8000
5/17/2016	12:41 PM	93.9299	93.93	93.87	93.87	1600
5/17/2016	12:42 PM	93.83	93.94	93.83	93.94	9140
5/17/2016	12:43 PM	93.7799	93.83	93.77	93.83	3766
5/17/2016	12:44 PM	93.69	93.7	93.65	93.7	1975
5/17/2016	12:45 PM	93.63	93.68	93.63	93.68	1050
5/17/2016	12:46 PM	93.58	93.61	93.58	93.6	1092
5/17/2016	12:47 PM	93.57	93.57	93.52	93.54	4675
5/17/2016	12:48 PM	93.4808	93.5	93.47	93.5	4042
5/17/2016	12:49 PM	93.5811	93.5811	93.5811	93.5811	100
5/17/2016	12:50 PM	93.54	93.54	93.54	93.54	300
5/17/2016	12:51 PM	93.5401	93.57	93.53	93.56	6115
5/17/2016	12:52 PM	93.54	93.6	93.52	93.6	1434
5/17/2016	12:53 PM	93.4235	93.5	93.4235	93.5	4076
5/17/2016	12:54 PM	93.5599	93.5599	93.39	93.4	2448
5/17/2016	12:55 PM	93.5	93.64	93.5	93.61	4400
5/17/2016	12:56 PM	93.3701	93.47	93.304	93.47	8704
5/17/2016	12:57 PM	93.2775	93.29	93.26	93.29	1600
5/17/2016	12:58 PM	93.36	93.37	93.3	93.3	60788
5/17/2016	12:59 PM	93.4	93.4	93.38	93.38	1000
5/17/2016	1:00 PM	93.4487	93.49	93.44	93.44	1500
5/17/2016	1:01 PM	93.45	93.47	93.45	93.47	600
5/17/2016	1:02 PM	93.36	93.43	93.36	93.43	4247
5/17/2016	1:03 PM	93.3	93.33	93.3	93.32	1300
5/17/2016	1:04 PM	93.41	93.41	93.32	93.32	3800
5/17/2016	1:05 PM	93.31	93.36	93.26	93.36	1967
5/17/2016	1:06 PM	93.35	93.44	93.3	93.309	10273
5/17/2016	1:07 PM	93.3345	93.3345	93.32	93.32	250
5/17/2016	1:08 PM	93.5	93.5	93.38	93.38	1200
5/17/2016	1:09 PM	93.46	93.4799	93.39	93.4799	2900
5/17/2016	1:10 PM	93.4889	93.5	93.48	93.5	600
5/17/2016	1:11 PM	93.42	93.4657	93.42	93.4424	802
5/17/2016	1:12 PM	93.4506	93.4506	93.4	93.42	3415
5/17/2016	1:13 PM	93.488	93.4997	93.46	93.48	2300
5/17/2016	1:14 PM	93.41	93.41	93.39	93.39	200
5/17/2016	1:16 PM	93.4573	93.51	93.45	93.51	900
5/17/2016	1:17 PM	93.4608	93.4608	93.4266	93.4266	690
5/17/2016	1:18 PM	93.47	93.47	93.47	93.47	100
5/17/2016	1:19 PM	93.4589	93.4589	93.4111	93.4111	400
5/17/2016	1:20 PM	93.57	93.57	93.51	93.51	2039
5/17/2016	1:21 PM	93.66	93.68	93.5789	93.5789	10700
5/17/2016	1:22 PM	93.62	93.67	93.6	93.67	6211
5/17/2016	1:23 PM	93.55	93.56	93.55	93.56	1200
5/17/2016	1:25 PM	93.48	93.48	93.39	93.4	1374
5/17/2016	1:26 PM	93.4002	93.4002	93.4002	93.4002	300
5/17/2016	1:27 PM	93.44	93.49	93.44	93.49	300
5/17/2016	1:29 PM	93.6079	93.6079	93.59	93.59	860
5/17/2016	1:30 PM	93.53	93.53	93.53	93.53	600
5/17/2016	1:31 PM	93.4916	93.5	93.4916	93.5	200
5/17/2016	1:32 PM	93.65	93.65	93.59	93.59	200
5/17/2016	1:33 PM	93.7284	93.74	93.6701	93.7	1563
5/17/2016	1:34 PM	93.7001	93.74	93.6721	93.74	3200
5/17/2016	1:35 PM	93.6902	93.73	93.6902	93.73	450
5/17/2016	1:37 PM	93.682	93.75	93.682	93.7262	3485
5/17/2016	1:38 PM	93.71	93.71	93.71	93.71	100
5/17/2016	1:39 PM	93.64	93.64	93.63	93.63	500
5/17/2016	1:40 PM	93.57	93.6	93.53	93.6	2520
5/17/2016	1:42 PM	93.59	93.59	93.59	93.59	200
5/17/2016	1:43 PM	93.53	93.57	93.5	93.57	900
5/17/2016	1:44 PM	93.37	93.42	93.37	93.42	1450
5/17/2016	1:45 PM	93.43	93.43	93.3745	93.3745	900
5/17/2016	1:46 PM	93.45	93.48	93.45	93.4652	1751
5/17/2016	1:47 PM	93.42	93.43	93.4021	93.43	1000
5/17/2016	1:49 PM	93.3833	93.3833	93.3833	93.3833	300
5/17/2016	1:50 PM	93.412	93.412	93.3	93.35	5810
5/17/2016	1:51 PM	93.25	93.322	93.24	93.322	2791
5/17/2016	1:52 PM	93.22	93.293	93.22	93.293	7545
5/17/2016	1:53 PM	93.29	93.29	93.1801	93.24	5661
5/17/2016	1:54 PM	93.2306	93.31	93.2306	93.31	1580
5/17/2016	1:55 PM	93.151	93.2	93.15	93.2	2974
5/17/2016	1:56 PM	93.07	93.239	93.05	93.23	14432
5/17/2016	1:57 PM	92.86	93.03	92.86	93.03	22999
5/17/2016	1:58 PM	92.86	92.91	92.85	92.8789	57270
5/17/2016	1:59 PM	92.76	92.84	92.7468	92.8301	8244
5/17/2016	2:00 PM	92.6299	92.7999	92.6137	92.76	11637
5/17/2016	2:01 PM	92.64	92.6699	92.58	92.6	10549
5/17/2016	2:02 PM	92.55	92.71	92.55	92.656	5350
5/17/2016	2:03 PM	92.5572	92.5592	92.46	92.5311	4780
5/17/2016	2:04 PM	92.6	92.61	92.526	92.5301	12840
5/17/2016	2:05 PM	92.58	92.6279	92.54	92.58	3700
5/17/2016	2:06 PM	92.589	92.65	92.56	92.56	15965
5/17/2016	2:07 PM	92.4199	92.56	92.39	92.531	12131
5/17/2016	2:08 PM	92.3	92.402	92.29	92.402	8795
5/17/2016	2:09 PM	92.2903	92.37	92.2573	92.33	9801
5/17/2016	2:10 PM	92.102	92.32	92.07	92.32	26925
5/17/2016	2:11 PM	91.9978	92.1099	91.95	92.085	25580
5/17/2016	2:12 PM	92.03	92.038	91.959	92.02	19791
5/17/2016	2:13 PM	91.932	92.0116	91.93	92.0116	10270
5/17/2016	2:14 PM	92.0711	92.08	91.91	91.93	67053
5/17/2016	2:15 PM	92.16	92.1666	92.052	92.08	66984
5/17/2016	2:16 PM	92.07	92.16	92.07	92.144	8720
5/17/2016	2:17 PM	91.81	92.085	91.781	92.07	21310
5/17/2016	2:18 PM	91.7588	91.8	91.67	91.78	18230
5/17/2016	2:19 PM	91.905	91.92	91.7	91.74	64855
5/17/2016	2:20 PM	91.789	91.92	91.75	91.83	5657
5/17/2016	2:21 PM	91.73	91.8	91.69	91.8	7514
5/17/2016	2:22 PM	91.67	91.7837	91.65	91.75	2700
5/17/2016	2:23 PM	91.44	91.6146	91.44	91.6146	13975
5/17/2016	2:24 PM	91.61	91.61	91.4401	91.4401	69320
5/17/2016	2:25 PM	91.57	91.66	91.5615	91.6346	4379
5/17/2016	2:26 PM	91.3711	91.55	91.3	91.55	25975
5/17/2016	2:27 PM	91.27	91.4	91.2028	91.3015	27443
5/17/2016	2:28 PM	91.5	91.5	91.24	91.2899	11609
5/17/2016	2:29 PM	91.575	91.6	91.476	91.4999	5870
5/17/2016	2:30 PM	91.65	91.72	91.59	91.63	14003
5/17/2016	2:31 PM	91.5474	91.5932	91.42	91.5932	13559
5/17/2016	2:32 PM	91.58	91.6	91.46	91.5099	11710
5/17/2016	2:33 PM	91.59	91.61	91.55	91.61	4963
5/17/2016	2:34 PM	91.54	91.62	91.44	91.58	13004
5/17/2016	2:35 PM	91.4	91.52	91.4	91.519	10700
5/17/2016	2:36 PM	91.49	91.5	91.33	91.35	2979
5/17/2016	2:37 PM	91.52	91.5399	91.48	91.49	1518
5/17/2016	2:38 PM	91.71	91.71	91.57	91.57	7506
5/17/2016	2:39 PM	91.6609	91.7	91.6253	91.6956	7608
5/17/2016	2:40 PM	91.54	91.67	91.45	91.63	13967
5/17/2016	2:41 PM	91.46	91.549	91.44	91.53	6129
5/17/2016	2:42 PM	91.558	91.558	91.4228	91.486	5583
5/17/2016	2:43 PM	91.5432	91.6653	91.53	91.58	2100
5/17/2016	2:44 PM	91.59	91.59	91.52	91.52	950
5/17/2016	2:45 PM	91.66	91.66	91.52	91.53	1300
5/17/2016	2:46 PM	91.75	91.79	91.63	91.64	13344
5/17/2016	2:47 PM	91.77	91.77	91.7295	91.7384	10090
5/17/2016	2:48 PM	91.732	91.8199	91.732	91.78	4300
5/17/2016	2:49 PM	91.7	91.725	91.6801	91.725	15575
5/17/2016	2:50 PM	91.56	91.7799	91.56	91.72	6791
5/17/2016	2:51 PM	91.62	91.62	91.5599	91.57	1800
5/17/2016	2:52 PM	91.6146	91.67	91.61	91.63	1125
5/17/2016	2:53 PM	91.5906	91.61	91.5601	91.6	5823
5/17/2016	2:54 PM	91.3807	91.5	91.336	91.5	15212
5/17/2016	2:55 PM	91.37	91.4	91.33	91.4	13850
5/17/2016	2:56 PM	91.3999	91.3999	91.37	91.37	300
5/17/2016	2:57 PM	91.345	91.38	91.28	91.3361	7000
5/17/2016	2:58 PM	91.52	91.56	91.34	91.3501	11143
5/17/2016	2:59 PM	91.64	91.64	91.585	91.6376	2202
5/17/2016	3:00 PM	91.748	91.82	91.65	91.65	16150
5/17/2016	3:01 PM	91.6499	91.71	91.617	91.71	1850
5/17/2016	3:02 PM	91.68	91.68	91.59	91.63	4623
5/17/2016	3:03 PM	91.66	91.694	91.66	91.694	450
5/17/2016	3:04 PM	91.69	91.7	91.64	91.69	2300
5/17/2016	3:05 PM	91.68	91.68	91.6	91.6429	3973
5/17/2016	3:06 PM	91.7122	91.75	91.67	91.67	11219
5/17/2016	3:07 PM	91.8899	91.8899	91.742	91.742	18941
5/17/2016	3:08 PM	92.0136	92.07	91.9	91.9	27815
5/17/2016	3:09 PM	91.9696	92.0899	91.9696	92.02	4097
5/17/2016	3:10 PM	91.9201	92.0001	91.9201	91.9601	4574
5/17/2016	3:11 PM	91.82	91.8901	91.75	91.8901	3064
5/17/2016	3:12 PM	91.89	91.89	91.8432	91.8432	500
5/17/2016	3:13 PM	91.85	91.85	91.8278	91.84	2414
5/17/2016	3:14 PM	91.73	91.8685	91.73	91.8685	57800
5/17/2016	3:15 PM	91.72	91.8423	91.6511	91.8423	7416
5/17/2016	3:16 PM	91.59	91.7199	91.57	91.7199	15348
5/17/2016	3:17 PM	91.52	91.55	91.4601	91.55	6525
5/17/2016	3:18 PM	91.53	91.6098	91.53	91.55	58627
5/17/2016	3:19 PM	91.55	91.68	91.55	91.56	3400
5/17/2016	3:20 PM	91.43	91.58	91.43	91.5401	6315
5/17/2016	3:21 PM	91.5	91.5151	91.35	91.4	8050
5/17/2016	3:22 PM	91.3	91.49	91.3	91.49	2280
5/17/2016	3:23 PM	91.2	91.37	91.1721	91.3	20088
5/17/2016	3:24 PM	91.3109	91.3924	91.22	91.22	4750
5/17/2016	3:25 PM	91.25	91.39	91.19	91.39	4449
5/17/2016	3:26 PM	90.94	91.2	90.94	91.2	18555
5/17/2016	3:27 PM	90.906	90.99	90.79	90.91	19452
5/17/2016	3:28 PM	91.01	91.09	90.86	90.88	8064
5/17/2016	3:29 PM	91	91.066	90.9723	90.9848	3020
5/17/2016	3:30 PM	91.2	91.2189	91.07	91.08	5100
5/17/2016	3:31 PM	91.3098	91.32	91.1236	91.1901	9395
5/17/2016	3:32 PM	91.2991	91.2991	91.24	91.28	1019
5/17/2016	3:33 PM	91.36	91.4	91.28	91.33	17483
5/17/2016	3:34 PM	91.32	91.35	91.27	91.34	4104
5/17/2016	3:35 PM	91.35	91.35	91.32	91.32	200
5/17/2016	3:36 PM	91.4972	91.5	91.45	91.48	11070
5/17/2016	3:37 PM	91.4852	91.4852	91.408	91.45	2700
5/17/2016	3:38 PM	91.53	91.69	91.5	91.55	14010
5/17/2016	3:39 PM	91.66	91.67	91.535	91.54	2777
5/17/2016	3:40 PM	91.74	91.75	91.6439	91.6439	3768
5/17/2016	3:41 PM	91.6475	91.82	91.62	91.82	18949
5/17/2016	3:42 PM	91.43	91.639	91.43	91.62	8450
5/17/2016	3:43 PM	91.34	91.4212	91.29	91.4212	5862
5/17/2016	3:44 PM	91.42	91.4699	91.3301	91.3301	2768
5/17/2016	3:45 PM	91.5	91.51	91.43	91.5	4002
5/17/2016	3:46 PM	91.46	91.6099	91.43	91.5566	4653
5/17/2016	3:47 PM	91.3811	91.55	91.35	91.4	7113
5/17/2016	3:48 PM	91.59	91.59	91.3801	91.3801	13010
5/17/2016	3:49 PM	91.48	91.64	91.45	91.61	2503
5/17/2016	3:50 PM	91.49	91.49	91.3044	91.3044	4114
5/17/2016	3:51 PM	91.56	91.567	91.37	91.45	3732
5/17/2016	3:52 PM	91.55	91.56	91.42	91.56	60338
5/17/2016	3:53 PM	91.4301	91.527	91.37	91.49	61357
5/17/2016	3:54 PM	91.39	91.48	91.38	91.48	125190
5/17/2016	3:55 PM	91.61	91.61	91.39	91.39	10043
5/17/2016	3:56 PM	91.55	91.62	91.54	91.61	66421
5/17/2016	3:57 PM	91.491	91.6	91.47	91.58	65198
5/17/2016	3:58 PM	91.52	91.54	91.44	91.49	131999
5/17/2016	3:59 PM	91.33	91.53	91.29	91.53	30202
5/17/2016	4:00 PM	91.46	91.53	91.23	91.3	55056
5/18/2016	9:31 AM	91.145	91.15	91.01	91.03	7111
5/18/2016	9:32 AM	91.169	91.2685	91.11	91.2447	3594
5/18/2016	9:33 AM	91.33	91.43	91.18	91.18	11343
5/18/2016	9:34 AM	91.5	91.5	91.33	91.3399	111987
5/18/2016	9:35 AM	91.23	91.47	91.18	91.47	24150
5/18/2016	9:36 AM	91.32	91.58	91.1456	91.1456	19733
5/18/2016	9:37 AM	91.34	91.4	91.1476	91.36	11441
5/18/2016	9:38 AM	91.31	91.38	91.23	91.31	7550
5/18/2016	9:39 AM	91.31	91.48	91.27	91.27	6316
5/18/2016	9:40 AM	91.2921	91.31	91.2	91.28	16471
5/18/2016	9:41 AM	91.51	91.63	91.26	91.29	32896
5/18/2016	9:42 AM	91.87	91.87	91.47	91.545	20882
5/18/2016	9:43 AM	91.9024	92.01	91.84	91.87	35829
5/18/2016	9:44 AM	91.8121	91.96	91.75	91.92	7666
5/18/2016	9:45 AM	91.9	91.93	91.75	91.86	10320
5/18/2016	9:46 AM	91.9086	92.14	91.899	91.95	18576
5/18/2016	9:47 AM	91.71	91.93	91.71	91.89	7422
5/18/2016	9:48 AM	91.7056	91.81	91.7056	91.73	8019
5/18/2016	9:49 AM	91.761	91.761	91.64	91.68	7700
5/18/2016	9:50 AM	91.7	91.7	91.57	91.69	2400
5/18/2016	9:51 AM	91.8098	91.8098	91.66	91.68	3525
5/18/2016	9:52 AM	91.73	91.81	91.66	91.74	3735
5/18/2016	9:53 AM	92.02	92.02	91.73	91.73	5429
5/18/2016	9:54 AM	91.95	92	91.86	92	10313
5/18/2016	9:55 AM	91.96	92.0999	91.959	91.9914	27610
5/18/2016	9:56 AM	91.82	91.96	91.78	91.95	42450
5/18/2016	9:57 AM	92.05	92.12	91.83	91.83	20166
5/18/2016	9:58 AM	92.14	92.15	92.0501	92.0647	9660
5/18/2016	9:59 AM	91.89	92.0599	91.87	92.03	19205
5/18/2016	10:00 AM	92.12	92.15	91.97	91.97	12235
5/18/2016	10:01 AM	92.1114	92.16	92	92.09	18125
5/18/2016	10:02 AM	92.04	92.1	92.02	92.08	7203
5/18/2016	10:03 AM	92.07	92.08	91.989	92.02	11650
5/18/2016	10:04 AM	92.11	92.12	92.06	92.08	10620
5/18/2016	10:05 AM	92.01	92.15	91.98	92.1314	6100
5/18/2016	10:06 AM	92.21	92.23	92.04	92.04	14474
5/18/2016	10:07 AM	92.23	92.28	92.2	92.24	7005
5/18/2016	10:08 AM	92.21	92.2923	92.2	92.28	16200
5/18/2016	10:09 AM	92.2	92.3	92.2	92.29	3100
5/18/2016	10:10 AM	92.0331	92.17	91.98	92.1551	18568
5/18/2016	10:11 AM	92.21	92.22	92.04	92.04	12710
5/18/2016	10:12 AM	92.32	92.32	92.2	92.2	14994
5/18/2016	10:13 AM	92.49	92.49	92.26	92.26	6420
5/18/2016	10:14 AM	92.84	92.85	92.5	92.5	42092
5/18/2016	10:15 AM	92.83	92.88	92.77	92.84	21304
5/18/2016	10:16 AM	92.972	92.98	92.81	92.81	10636
5/18/2016	10:17 AM	92.9137	93	92.8989	92.968	13149
5/18/2016	10:18 AM	92.8667	93.005	92.8667	92.9336	21587
5/18/2016	10:19 AM	92.9	92.93	92.8796	92.88	3559
5/18/2016	10:20 AM	92.94	92.9645	92.89	92.94	11900
5/18/2016	10:21 AM	92.9899	93.03	92.9211	92.94	4945
5/18/2016	10:22 AM	93.1151	93.128	92.9768	92.9768	11385
5/18/2016	10:23 AM	93	93.12	93	93.111	22000
5/18/2016	10:24 AM	93.19	93.2	93.06	93.07	24499
5/18/2016	10:25 AM	93.11	93.25	93.11	93.14	17389
5/18/2016	10:26 AM	93.3223	93.3223	93.11	93.12	18406
5/18/2016	10:27 AM	93.35	93.46	93.31	93.31	13874
5/18/2016	10:28 AM	93.35	93.42	93.3382	93.3599	11349
5/18/2016	10:29 AM	93.39	93.44	93.38	93.44	8632
5/18/2016	10:30 AM	93.3	93.4	93.3	93.39	25870
5/18/2016	10:31 AM	93.35	93.4	93.26	93.29	15205
5/18/2016	10:32 AM	93.21	93.3499	93.19	93.3499	5122
5/18/2016	10:33 AM	93.12	93.21	93.05	93.18	32720
5/18/2016	10:34 AM	93.14	93.18	93.11	93.11	2461
5/18/2016	10:35 AM	93.22	93.33	93.16	93.16	17120
5/18/2016	10:36 AM	93.15	93.2	93.14	93.1898	1730
5/18/2016	10:37 AM	93.03	93.15	93.02	93.14	4995
5/18/2016	10:38 AM	93.01	93.06	92.99	93.0101	16750
5/18/2016	10:39 AM	92.861	93.0401	92.83	93.04	18982
5/18/2016	10:40 AM	92.85	92.85	92.79	92.81	18450
5/18/2016	10:41 AM	92.86	92.87	92.77	92.83	7600
5/18/2016	10:42 AM	92.9166	92.9166	92.83	92.85	5150
5/18/2016	10:43 AM	93.02	93.02	92.97	92.97	5700
5/18/2016	10:44 AM	93.01	93.05	93.01	93.05	438
5/18/2016	10:45 AM	93.0999	93.0999	92.98	92.98	1400
5/18/2016	10:46 AM	93.0534	93.0799	93.02	93.06	3200
5/18/2016	10:47 AM	93.04	93.08	93.04	93.0699	800
5/18/2016	10:48 AM	93.1421	93.1803	93.13	93.14	1690
5/18/2016	10:49 AM	93.16	93.24	93.15	93.151	2459
5/18/2016	10:50 AM	93.089	93.1496	93.089	93.1486	1565
5/18/2016	10:51 AM	93.12	93.2	93.12	93.18	1908
5/18/2016	10:52 AM	92.78	93.09	92.78	93.09	13565
5/18/2016	10:53 AM	92.75	92.87	92.73	92.84	15160
5/18/2016	10:54 AM	92.77	92.86	92.74	92.74	10316
5/18/2016	10:55 AM	92.69	92.72	92.66	92.72	19806
5/18/2016	10:56 AM	92.57	92.69	92.57	92.69	19440
5/18/2016	10:57 AM	92.62	92.63	92.6	92.6	6990
5/18/2016	10:58 AM	92.5021	92.56	92.49	92.56	2995
5/18/2016	10:59 AM	92.55	92.55	92.51	92.511	3900
5/18/2016	11:00 AM	92.6	92.6	92.5	92.5	3992
5/18/2016	11:01 AM	92.52	92.71	92.52	92.58	3689
5/18/2016	11:02 AM	92.56	92.58	92.52	92.52	1875
5/18/2016	11:03 AM	92.78	92.832	92.65	92.65	17300
5/18/2016	11:04 AM	92.83	92.8444	92.73	92.78	6690
5/18/2016	11:05 AM	92.9328	93	92.829	92.88	29789
5/18/2016	11:06 AM	92.94	92.9679	92.8637	92.9679	5550
5/18/2016	11:07 AM	92.7699	92.92	92.72	92.92	6121
5/18/2016	11:08 AM	92.81	92.83	92.71	92.71	4000
5/18/2016	11:09 AM	92.72	92.87	92.71	92.788	3585
5/18/2016	11:10 AM	92.67	92.77	92.65	92.77	3600
5/18/2016	11:11 AM	92.66	92.8	92.66	92.7909	2286
5/18/2016	11:12 AM	92.69	92.78	92.69	92.76	2000
5/18/2016	11:13 AM	92.69	92.73	92.69	92.72	3200
5/18/2016	11:14 AM	92.61	92.64	92.61	92.63	6326
5/18/2016	11:15 AM	92.72	92.72	92.68	92.68	1900
5/18/2016	11:16 AM	92.88	92.88	92.75	92.82	2807
5/18/2016	11:17 AM	92.881	92.881	92.81	92.81	3000
5/18/2016	11:18 AM	92.7	92.92	92.7	92.92	3540
5/18/2016	11:19 AM	92.6	92.73	92.59	92.6501	900
5/18/2016	11:20 AM	92.69	92.69	92.511	92.58	3018
5/18/2016	11:21 AM	92.8999	92.9	92.73	92.74	2250
5/18/2016	11:22 AM	93	93.01	92.84	92.86	7879
5/18/2016	11:23 AM	93.0199	93.0199	92.94	93.006	6280
5/18/2016	11:24 AM	92.9792	93.0199	92.97	93.01	7800
5/18/2016	11:25 AM	92.75	92.88	92.67	92.87	5677
5/18/2016	11:26 AM	92.8425	92.87	92.7201	92.7201	935
5/18/2016	11:27 AM	92.97	92.97	92.97	92.97	200
5/18/2016	11:28 AM	93.05	93.06	93	93	3016
5/18/2016	11:29 AM	93.16	93.16	93.06	93.09	2200
5/18/2016	11:30 AM	93.16	93.247	93.16	93.17	9978
5/18/2016	11:31 AM	93.07	93.15	92.98	93.14	1024
5/18/2016	11:32 AM	92.93	93.21	92.9	93.11	7348
5/18/2016	11:33 AM	92.94	93.02	92.9301	92.9301	3200
5/18/2016	11:34 AM	93.02	93.08	93.02	93.08	2200
5/18/2016	11:35 AM	93.04	93.12	93.04	93.12	300
5/18/2016	11:36 AM	93.1	93.14	92.96	92.99	2500
5/18/2016	11:37 AM	93.2	93.23	93.1482	93.1482	2600
5/18/2016	11:38 AM	93.24	93.32	93.24	93.25	4000
5/18/2016	11:39 AM	93.25	93.2513	93.177	93.177	8689
5/18/2016	11:40 AM	93.18	93.26	93.18	93.26	200
5/18/2016	11:41 AM	93.13	93.16	93.11	93.16	5450
5/18/2016	11:42 AM	93.2299	93.2299	93.05	93.1168	5499
5/18/2016	11:43 AM	93.25	93.25	93.2101	93.2132	989
5/18/2016	11:44 AM	93.17	93.29	93.17	93.29	2000
5/18/2016	11:45 AM	93.2	93.22	93.18	93.22	19505
5/18/2016	11:46 AM	93.27	93.35	93.26	93.27	8350
5/18/2016	11:47 AM	93.249	93.26	93.24	93.26	900
5/18/2016	11:48 AM	93.3	93.3	93.2436	93.27	1250
5/18/2016	11:49 AM	93.39	93.41	93.31	93.31	950
5/18/2016	11:50 AM	93.446	93.46	93.445	93.45	6285
5/18/2016	11:51 AM	93.5	93.55	93.39	93.405	16521
5/18/2016	11:52 AM	93.4383	93.5313	93.4	93.5313	2300
5/18/2016	11:53 AM	93.25	93.468	93.25	93.468	4403
5/18/2016	11:54 AM	93.284	93.284	93.26	93.264	2600
5/18/2016	11:55 AM	93.19	93.25	93.162	93.25	6700
5/18/2016	11:56 AM	93.2	93.25	93.15	93.1887	11130
5/18/2016	11:57 AM	93.2228	93.3	93.19	93.19	4520
5/18/2016	11:58 AM	93.14	93.2487	93.14	93.2487	1200
5/18/2016	11:59 AM	93.1042	93.14	93.1042	93.11	2244
5/18/2016	12:00 PM	93.005	93.046	92.8501	93.046	113837
5/18/2016	12:01 PM	92.9399	93.0168	92.9399	93.01	2500
5/18/2016	12:02 PM	92.94	92.99	92.9152	92.9152	1450
5/18/2016	12:04 PM	92.98	92.98	92.9	92.94	57738
5/18/2016	12:05 PM	92.894	92.91	92.84	92.91	3681
5/18/2016	12:06 PM	92.8451	92.88	92.8	92.88	3855
5/18/2016	12:07 PM	92.7909	92.83	92.7702	92.83	6447
5/18/2016	12:08 PM	92.64	92.8	92.64	92.78	7882
5/18/2016	12:09 PM	92.6801	92.74	92.6594	92.66	61924
5/18/2016	12:10 PM	92.6332	92.66	92.6332	92.66	3235
5/18/2016	12:11 PM	92.6587	92.68	92.6587	92.66	4000
5/18/2016	12:12 PM	92.64	92.6734	92.591	92.6734	2453
5/18/2016	12:13 PM	92.6318	92.64	92.6226	92.64	650
5/18/2016	12:14 PM	92.63	92.68	92.63	92.68	1080
5/18/2016	12:15 PM	92.68	92.68	92.6	92.6	2432
5/18/2016	12:16 PM	92.75	92.75	92.7124	92.7124	1340
5/18/2016	12:17 PM	92.63	92.65	92.62	92.65	3530
5/18/2016	12:18 PM	92.6401	92.65	92.6299	92.63	9900
5/18/2016	12:19 PM	92.7635	92.78	92.76	92.76	2448
5/18/2016	12:20 PM	92.8	92.8	92.77	92.78	1500
5/18/2016	12:21 PM	92.89	92.9199	92.8	92.8075	1538
5/18/2016	12:22 PM	92.85	92.85	92.85	92.85	2345
5/18/2016	12:23 PM	92.81	92.88	92.8	92.87	3424
5/18/2016	12:24 PM	92.73	92.76	92.67	92.76	2748
5/18/2016	12:25 PM	92.85	92.93	92.766	92.766	15055
5/18/2016	12:26 PM	92.91	92.91	92.82	92.85	9630
5/18/2016	12:27 PM	92.77	92.86	92.74	92.85	2500
5/18/2016	12:28 PM	92.71	92.77	92.7	92.74	9630
5/18/2016	12:29 PM	92.61	92.76	92.54	92.7234	5800
5/18/2016	12:30 PM	92.56	92.63	92.55	92.58	3251
5/18/2016	12:31 PM	92.68	92.68	92.5701	92.5701	3600
5/18/2016	12:32 PM	92.74	92.74	92.7	92.7	200
5/18/2016	12:33 PM	92.8642	92.8642	92.762	92.8	4405
5/18/2016	12:34 PM	92.89	92.91	92.87	92.87	2800
5/18/2016	12:35 PM	92.8477	92.8477	92.8301	92.8301	1200
5/18/2016	12:36 PM	92.8699	92.8699	92.8699	92.8699	100
5/18/2016	12:37 PM	92.8	92.84	92.8	92.84	12300
5/18/2016	12:38 PM	92.8391	92.8391	92.76	92.76	1200
5/18/2016	12:39 PM	92.86	92.87	92.86	92.87	1000
5/18/2016	12:40 PM	92.89	92.89	92.81	92.83	5580
5/18/2016	12:41 PM	92.77	92.86	92.77	92.86	3075
5/18/2016	12:42 PM	92.672	92.7	92.67	92.7	1980
5/18/2016	12:43 PM	92.74	92.77	92.68	92.68	3100
5/18/2016	12:44 PM	92.7839	92.7839	92.71	92.71	2550
5/18/2016	12:45 PM	92.81	92.85	92.79	92.79	4326
5/18/2016	12:46 PM	92.84	92.84	92.8001	92.8001	14532
5/18/2016	12:47 PM	92.84	92.84	92.83	92.83	627
5/18/2016	12:48 PM	92.82	92.86	92.81	92.83	6703
5/18/2016	12:49 PM	92.8	92.81	92.8	92.81	1100
5/18/2016	12:50 PM	92.8	92.85	92.8	92.83	6120
5/18/2016	12:51 PM	92.69	92.82	92.6701	92.82	6100
5/18/2016	12:52 PM	92.59	92.6	92.59	92.6	900
5/18/2016	12:53 PM	92.72	92.72	92.65	92.65	200
5/18/2016	12:54 PM	92.85	92.86	92.83	92.84	2400
5/18/2016	12:55 PM	93	93	92.9501	92.96	7075
5/18/2016	12:56 PM	92.9	93.02	92.9	93.02	1600
5/18/2016	12:57 PM	93.02	93.02	92.93	92.93	3488
5/18/2016	12:58 PM	93.17	93.21	93.03	93.03	8039
5/18/2016	12:59 PM	93.2099	93.22	93.15	93.15	4800
5/18/2016	1:00 PM	93.35	93.35	93.16	93.2	8087
5/18/2016	1:01 PM	93.55	93.55	93.34	93.36	16761
5/18/2016	1:02 PM	93.6	93.6	93.5201	93.53	12304
5/18/2016	1:03 PM	93.513	93.55	93.51	93.55	17009
5/18/2016	1:04 PM	93.5	93.52	93.45	93.5	5900
5/18/2016	1:05 PM	93.51	93.5486	93.48	93.48	9654
5/18/2016	1:06 PM	93.52	93.55	93.52	93.55	350
5/18/2016	1:07 PM	93.48	93.51	93.47	93.51	1500
5/18/2016	1:08 PM	93.4376	93.5	93.4136	93.5	12209
5/18/2016	1:09 PM	93.43	93.5	93.43	93.45	3400
5/18/2016	1:10 PM	93.36	93.44	93.3001	93.43	13488
5/18/2016	1:11 PM	93.39	93.39	93.39	93.39	600
5/18/2016	1:12 PM	93.39	93.39	93.37	93.39	2085
5/18/2016	1:13 PM	93.41	93.41	93.4	93.4	850
5/18/2016	1:14 PM	93.39	93.41	93.34	93.34	2600
5/18/2016	1:15 PM	93.34	93.47	93.34	93.4299	9000
5/18/2016	1:16 PM	93.46	93.47	93.45	93.45	1877
5/18/2016	1:17 PM	93.37	93.39	93.35	93.39	2555
5/18/2016	1:18 PM	93.4497	93.47	93.37	93.37	800
5/18/2016	1:19 PM	93.42	93.5	93.42	93.45	725
5/18/2016	1:20 PM	93.5	93.51	93.42	93.43	13993
5/18/2016	1:21 PM	93.53	93.53	93.42	93.53	831
5/18/2016	1:22 PM	93.85	93.85	93.58	93.58	40185
5/18/2016	1:23 PM	93.9023	93.909	93.81	93.81	18201
5/18/2016	1:24 PM	93.9	93.92	93.87	93.91	7800
5/18/2016	1:25 PM	93.88	93.91	93.85	93.8721	3029
5/18/2016	1:26 PM	93.82	93.88	93.82	93.87	3400
5/18/2016	1:27 PM	93.83	93.83	93.82	93.83	1700
5/18/2016	1:28 PM	93.75	93.8199	93.7331	93.8	9555
5/18/2016	1:29 PM	93.78	93.78	93.69	93.72	5450
5/18/2016	1:30 PM	93.7816	93.82	93.775	93.8	7000
5/18/2016	1:31 PM	93.87	93.87	93.804	93.804	3324
5/18/2016	1:32 PM	93.84	93.904	93.84	93.887	2250
5/18/2016	1:33 PM	93.9899	93.99	93.8289	93.83	19607
5/18/2016	1:34 PM	93.85	93.99	93.85	93.99	10762
5/18/2016	1:35 PM	93.6906	93.75	93.6906	93.75	5683
5/18/2016	1:36 PM	93.7601	93.78	93.65	93.68	57437
5/18/2016	1:37 PM	93.76	93.8	93.76	93.76	3500
5/18/2016	1:38 PM	93.83	93.83	93.75	93.8	54900
5/18/2016	1:39 PM	93.76	93.84	93.76	93.8152	3780
5/18/2016	1:40 PM	93.85	93.85	93.72	93.75	2307
5/18/2016	1:41 PM	93.801	93.82	93.801	93.82	1900
5/18/2016	1:42 PM	93.79	93.8373	93.79	93.8373	1940
5/18/2016	1:43 PM	93.81	93.82	93.73	93.8	4180
5/18/2016	1:44 PM	93.9	93.9	93.8008	93.8008	2530
5/18/2016	1:45 PM	93.864	93.89	93.82	93.88	3500
5/18/2016	1:46 PM	93.9201	93.9201	93.9	93.9	1230
5/18/2016	1:47 PM	93.88	93.89	93.87	93.89	3401
5/18/2016	1:48 PM	93.94	93.96	93.8701	93.8701	13864
5/18/2016	1:49 PM	93.94	93.94	93.88	93.9	6900
5/18/2016	1:50 PM	93.789	93.9239	93.78	93.9239	10300
5/18/2016	1:51 PM	93.78	93.78	93.71	93.75	1718
5/18/2016	1:52 PM	93.7568	93.81	93.7568	93.81	683
5/18/2016	1:53 PM	93.7	93.76	93.68	93.74	15859
5/18/2016	1:54 PM	93.6	93.68	93.51	93.6798	59163
5/18/2016	1:55 PM	93.51	93.55	93.45	93.55	8150
5/18/2016	1:56 PM	93.5934	93.5934	93.49	93.49	6900
5/18/2016	1:57 PM	93.58	93.6027	93.58	93.6027	1750
5/18/2016	1:58 PM	93.51	93.56	93.49	93.56	4514
5/18/2016	1:59 PM	93.52	93.53	93.52	93.53	400
5/18/2016	2:00 PM	93.5	93.6393	93.5	93.55	15479
5/18/2016	2:01 PM	92.62	93.43	92.3001	93.43	119161
5/18/2016	2:02 PM	92.7	92.7899	92.48	92.59	19161
5/18/2016	2:03 PM	92.45	92.8128	92.45	92.6	45050
5/18/2016	2:04 PM	92.6799	92.71	92.3	92.3	27987
5/18/2016	2:05 PM	92.16	92.6331	92.16	92.6331	27129
5/18/2016	2:06 PM	91.719	92.24	91.719	92.21	19351
5/18/2016	2:07 PM	91.4445	91.71	91.37	91.67	34592
5/18/2016	2:08 PM	91.8299	91.8299	91.5003	91.53	20400
5/18/2016	2:09 PM	92.18	92.18	91.7201	91.82	23682
5/18/2016	2:10 PM	92.51	92.51	92.1201	92.1201	39595
5/18/2016	2:11 PM	92.23	92.41	92.22	92.38	39688
5/18/2016	2:12 PM	92.17	92.3499	92.06	92.24	43146
5/18/2016	2:13 PM	92.0899	92.36	92.07	92.17	26851
5/18/2016	2:14 PM	92.04	92.14	91.95	92.06	11110
5/18/2016	2:15 PM	91.84	92.1799	91.84	92.07	6947
5/18/2016	2:16 PM	91.71	91.81	91.65	91.81	15000
5/18/2016	2:17 PM	91.59	91.67	91.4501	91.66	26924
5/18/2016	2:18 PM	91.69	91.758	91.5737	91.5737	31858
5/18/2016	2:19 PM	91.71	91.8299	91.5001	91.6499	35955
5/18/2016	2:20 PM	92.1299	92.17	91.65	91.65	39415
5/18/2016	2:21 PM	91.6905	92.19	91.69	92.16	23650
5/18/2016	2:22 PM	91.91	91.99	91.6799	91.6908	33790
5/18/2016	2:23 PM	91.62	91.8988	91.62	91.84	11387
5/18/2016	2:24 PM	91.6712	91.6712	91.4	91.6201	16235
5/18/2016	2:25 PM	91.9	91.94	91.64	91.64	18023
5/18/2016	2:26 PM	91.25	91.83	91.17	91.79	24332
5/18/2016	2:27 PM	91.16	91.2599	91.066	91.25	20830
5/18/2016	2:28 PM	91.22	91.22	90.9952	91.1099	28445
5/18/2016	2:29 PM	91.1899	91.26	91.03	91.21	33097
5/18/2016	2:30 PM	90.85	91.1	90.85	91.1	18927
5/18/2016	2:31 PM	90.7239	90.9099	90.7228	90.9099	12155
5/18/2016	2:32 PM	90.74	90.76	90.32	90.7	89858
5/18/2016	2:33 PM	90.7252	90.75	90.5601	90.7401	25550
5/18/2016	2:34 PM	90.73	90.75	90.5	90.723	33391
5/18/2016	2:35 PM	91.08	91.11	90.68	90.68	27111
5/18/2016	2:36 PM	91.07	91.18	90.99	91.13	50356
5/18/2016	2:37 PM	91.25	91.2689	91	91.07	39078
5/18/2016	2:38 PM	91.3636	91.5	91.22	91.222	36073
5/18/2016	2:39 PM	91.35	91.43	91.2942	91.4289	7277
5/18/2016	2:40 PM	91.29	91.4	91.18	91.34	49482
5/18/2016	2:41 PM	91.0896	91.36	91.0545	91.2	27987
5/18/2016	2:42 PM	91.4	91.4	91.0601	91.19	20874
5/18/2016	2:43 PM	91.5835	91.8	91.425	91.425	113279
5/18/2016	2:44 PM	91.44	91.57	91.43	91.56	13836
5/18/2016	2:45 PM	91.488	91.66	91.44	91.52	7211
5/18/2016	2:46 PM	91.3	91.54	91.2601	91.5084	26311
5/18/2016	2:47 PM	91.525	91.6199	91.3147	91.3147	3074
5/18/2016	2:48 PM	91.34	91.5001	91.34	91.4101	9840
5/18/2016	2:49 PM	91.43	91.49	91.35	91.42	7423
5/18/2016	2:50 PM	91.63	91.7038	91.54	91.57	12896
5/18/2016	2:51 PM	91.9448	92.2	91.62	91.6276	47478
5/18/2016	2:52 PM	91.89	92.0586	91.89	92.01	5850
5/18/2016	2:53 PM	91.85	91.89	91.85	91.89	3275
5/18/2016	2:54 PM	91.86	91.9459	91.773	91.89	8745
5/18/2016	2:55 PM	91.6499	91.845	91.64	91.845	14365
5/18/2016	2:56 PM	91.67	91.76	91.64	91.67	6750
5/18/2016	2:57 PM	91.7129	91.72	91.6099	91.61	3900
5/18/2016	2:58 PM	91.6007	91.64	91.5814	91.64	2070
5/18/2016	2:59 PM	91.62	91.87	91.62	91.75	8570
5/18/2016	3:00 PM	91.8647	91.8647	91.59	91.61	3608
5/18/2016	3:01 PM	91.84	92.01	91.84	91.87	4398
5/18/2016	3:02 PM	92.3	92.3	91.9068	91.9068	12890
5/18/2016	3:03 PM	92.4	92.53	92.325	92.3299	45737
5/18/2016	3:04 PM	92.42	92.48	92.345	92.4298	5250
5/18/2016	3:05 PM	92.4648	92.5	92.35	92.35	6450
5/18/2016	3:06 PM	92.23	92.44	92.22	92.39	6020
5/18/2016	3:07 PM	92.4198	92.4198	92.35	92.35	1483
5/18/2016	3:08 PM	92.531	92.6	92.4001	92.49	4145
5/18/2016	3:09 PM	92.43	92.49	92.3201	92.49	11872
5/18/2016	3:10 PM	92.3346	92.475	92.3346	92.46	3910
5/18/2016	3:11 PM	92.21	92.386	92.1501	92.386	2833
5/18/2016	3:12 PM	92.05	92.14	92	92.14	9768
5/18/2016	3:13 PM	91.71	92	91.71	92	13348
5/18/2016	3:14 PM	91.745	91.7499	91.65	91.69	7525
5/18/2016	3:15 PM	91.7588	91.863	91.74	91.77	14321
5/18/2016	3:16 PM	91.65	91.7	91.45	91.7	15326
5/18/2016	3:17 PM	91.71	91.71	91.4999	91.54	5050
5/18/2016	3:18 PM	91.58	91.6159	91.51	91.6159	3000
5/18/2016	3:19 PM	91.54	91.61	91.5101	91.5101	2900
5/18/2016	3:20 PM	91.82	91.82	91.6	91.6	5700
5/18/2016	3:21 PM	91.56	91.82	91.56	91.8	3520
5/18/2016	3:22 PM	91.45	91.6165	91.39	91.6165	4037
5/18/2016	3:23 PM	91.43	91.59	91.43	91.451	2619
5/18/2016	3:24 PM	91.23	91.52	91.23	91.43	11372
5/18/2016	3:25 PM	91.24	91.29	91.22	91.2298	17867
5/18/2016	3:26 PM	91.404	91.4563	91.2	91.22	7783
5/18/2016	3:27 PM	91.484	91.5	91.4001	91.4618	13943
5/18/2016	3:28 PM	91.5399	91.56	91.4399	91.51	2406
5/18/2016	3:29 PM	91.3301	91.54	91.3301	91.54	1795
5/18/2016	3:30 PM	91.2123	91.31	91.2099	91.3	10139
5/18/2016	3:31 PM	91.332	91.38	91.2099	91.2099	7698
5/18/2016	3:32 PM	91.4554	91.4554	91.24	91.2799	4925
5/18/2016	3:33 PM	91.6833	91.6899	91.49	91.51	6850
5/18/2016	3:34 PM	91.6183	91.75	91.61	91.68	7771
5/18/2016	3:35 PM	91.77	91.83	91.7	91.7	7550
5/18/2016	3:36 PM	91.87	91.87	91.8301	91.84	2780
5/18/2016	3:37 PM	91.53	91.79	91.53	91.77	5800
5/18/2016	3:38 PM	91.36	91.51	91.29	91.51	10051
5/18/2016	3:39 PM	91.419	91.53	91.37	91.4101	4979
5/18/2016	3:40 PM	91.22	91.35	91.22	91.35	3100
5/18/2016	3:41 PM	91.49	91.49	91.22	91.22	6722
5/18/2016	3:42 PM	91.49	91.49	91.39	91.4299	1300
5/18/2016	3:43 PM	91.5907	91.65	91.53	91.53	4100
5/18/2016	3:44 PM	91.59	91.59	91.5	91.56	2020
5/18/2016	3:45 PM	91.7499	91.75	91.61	91.61	11620
5/18/2016	3:46 PM	91.945	91.9703	91.74	91.74	5980
5/18/2016	3:47 PM	92.1495	92.1933	91.9001	91.9001	4430
5/18/2016	3:48 PM	92.13	92.14	92.0382	92.14	16000
5/18/2016	3:49 PM	92.07	92.15	92.07	92.1	5900
5/18/2016	3:50 PM	92.06	92.1	92.03	92.0862	6781
5/18/2016	3:51 PM	92.0645	92.15	92.01	92.09	61042
5/18/2016	3:52 PM	91.92	92	91.91	92	14864
5/18/2016	3:53 PM	91.92	91.9223	91.85	91.92	3150
5/18/2016	3:54 PM	91.88	91.88	91.86	91.86	922
5/18/2016	3:55 PM	92.04	92.04	91.94	91.94	4345
5/18/2016	3:56 PM	92.1	92.1	91.96	92.05	6576
5/18/2016	3:57 PM	92.3	92.3	92.16	92.16	14031
5/18/2016	3:58 PM	92.37	92.37	92.25	92.2999	6034
5/18/2016	3:59 PM	92.38	92.43	92.3	92.38	8666
5/18/2016	4:00 PM	92.5	92.5	92.2972	92.36	53101
5/19/2016	9:31 AM	91.1608	91.43	91.1608	91.42	13326
5/19/2016	9:32 AM	91.75	91.75	91.19	91.19	28888
5/19/2016	9:33 AM	91.53	91.76	91.46	91.74	6295
5/19/2016	9:34 AM	91.67	91.84	91.54	91.5791	119839
5/19/2016	9:35 AM	91.65	91.65	91.45	91.586	10260
5/19/2016	9:36 AM	91.634	91.78	91.43	91.4599	24482
5/19/2016	9:37 AM	91.84	91.9	91.5978	91.5978	15043
5/19/2016	9:38 AM	91.84	91.888	91.6392	91.8216	17358
5/19/2016	9:39 AM	91.68	91.86	91.5	91.86	13290
5/19/2016	9:40 AM	91.6696	91.81	91.6696	91.76	4058
5/19/2016	9:41 AM	91.78	91.8042	91.6901	91.72	5975
5/19/2016	9:42 AM	91.92	91.9401	91.73	91.83	13299
5/19/2016	9:43 AM	92.03	92.04	91.81	91.85	29791
5/19/2016	9:44 AM	91.92	92.136	91.9001	92.0989	13059
5/19/2016	9:45 AM	91.958	92.0323	91.79	91.7976	10701
5/19/2016	9:46 AM	91.6892	91.91	91.64	91.86	15800
5/19/2016	9:47 AM	91.37	91.6399	91.35	91.55	17947
5/19/2016	9:48 AM	91.55	91.65	91.3692	91.3692	7695
5/19/2016	9:49 AM	91.48	91.6299	91.48	91.56	7537
5/19/2016	9:50 AM	91.38	91.49	91.35	91.49	5867
5/19/2016	9:51 AM	91.208	91.3999	91.208	91.38	7900
5/19/2016	9:52 AM	91.21	91.2324	91.08	91.2324	17415
5/19/2016	9:53 AM	91	91.225	90.87	91.225	20904
5/19/2016	9:54 AM	91	91.12	90.95	90.95	10150
5/19/2016	9:55 AM	90.8126	90.9956	90.7568	90.9799	35976
5/19/2016	9:56 AM	90.66	90.9299	90.53	90.74	50647
5/19/2016	9:57 AM	90.74	90.74	90.54	90.609	153421
5/19/2016	9:58 AM	90.75	90.75	90.5301	90.65	27869
5/19/2016	9:59 AM	90.62	90.78	90.6	90.7623	15240
5/19/2016	10:00 AM	90.11	90.58	90.1	90.58	103252
5/19/2016	10:01 AM	90.0808	90.15	90	90.13	97252
5/19/2016	10:02 AM	90.19	90.19	90.02	90.0578	55915
5/19/2016	10:03 AM	90.2	90.2	90.14	90.2	28340
5/19/2016	10:04 AM	90.31	90.4	90.2	90.23	15900
5/19/2016	10:05 AM	90.25	90.36	90.24	90.2501	36338
5/19/2016	10:06 AM	90.2104	90.28	90.1492	90.2471	31636
5/19/2016	10:07 AM	90.12	90.21	90.0615	90.2	43003
5/19/2016	10:08 AM	90.1354	90.28	90.1354	90.1464	15878
5/19/2016	10:09 AM	89.78	90.14	89.78	90.125	111316
5/19/2016	10:10 AM	89.99	89.99	89.7	89.76	63078
5/19/2016	10:11 AM	89.94	89.97	89.8	89.96	22163
5/19/2016	10:12 AM	89.994	89.994	89.77	89.9499	49023
5/19/2016	10:13 AM	90.01	90.13	89.9601	89.9699	17180
5/19/2016	10:14 AM	89.842	89.95	89.7726	89.95	8943
5/19/2016	10:15 AM	89.74	89.83	89.63	89.83	23383
5/19/2016	10:16 AM	89.78	89.78	89.6	89.734	38923
5/19/2016	10:17 AM	89.89	89.9092	89.73	89.73	6011
5/19/2016	10:18 AM	89.9927	90.01	89.75	89.8856	11315
5/19/2016	10:19 AM	90.06	90.09	89.899	90	17477
5/19/2016	10:20 AM	90.081	90.1156	90.0496	90.078	9645
5/19/2016	10:21 AM	89.97	90.0999	89.9278	90.0999	32589
5/19/2016	10:22 AM	89.9953	90.04	89.88	89.998	8894
5/19/2016	10:23 AM	90.168	90.168	89.95	89.95	4140
5/19/2016	10:24 AM	90.06	90.2599	90.05	90.19	15324
5/19/2016	10:25 AM	90.05	90.19	89.985	90.14	9220
5/19/2016	10:26 AM	90.1364	90.2	90.0722	90.1089	7300
5/19/2016	10:27 AM	90.29	90.3189	90.08	90.08	5707
5/19/2016	10:28 AM	90.3175	90.37	90.19	90.23	32945
5/19/2016	10:29 AM	90.325	90.35	90.2924	90.2924	13989
5/19/2016	10:30 AM	90.29	90.36	90.24	90.31	19550
5/19/2016	10:31 AM	90.18	90.31	90.18	90.28	9420
5/19/2016	10:32 AM	90.33	90.38	90.3011	90.33	8997
5/19/2016	10:33 AM	90.11	90.3	90.11	90.3	5100
5/19/2016	10:34 AM	90.35	90.35	90.12	90.15	7511
5/19/2016	10:35 AM	90.41	90.49	90.31	90.31	44451
5/19/2016	10:36 AM	90.39	90.45	90.3702	90.3796	7200
5/19/2016	10:37 AM	90.1601	90.32	90.1601	90.3059	5406
5/19/2016	10:38 AM	89.9796	90.14	89.9796	90.14	9050
5/19/2016	10:39 AM	89.9	90.05	89.84	90.05	22600
5/19/2016	10:40 AM	89.9	89.969	89.9	89.93	7595
5/19/2016	10:41 AM	89.86	89.9	89.8	89.882	21191
5/19/2016	10:42 AM	89.97	89.97	89.8107	89.86	6620
5/19/2016	10:43 AM	90.17	90.18	89.89	89.94	10780
5/19/2016	10:44 AM	90.26	90.3007	90.14	90.18	11945
5/19/2016	10:45 AM	90.38	90.45	90.33	90.36	39367
5/19/2016	10:46 AM	90.27	90.42	90.23	90.38	4502
5/19/2016	10:47 AM	90.39	90.42	90.25	90.28	12843
5/19/2016	10:48 AM	90.37	90.37	90.1872	90.34	9399
5/19/2016	10:49 AM	90.1021	90.41	90.1021	90.35	8632
5/19/2016	10:50 AM	90.27	90.38	90.06	90.1	8250
5/19/2016	10:51 AM	90.04	90.3036	90.03	90.3036	8317
5/19/2016	10:52 AM	89.84	90.05	89.84	90	14348
5/19/2016	10:53 AM	90.01	90.01	89.78	89.85	19144
5/19/2016	10:54 AM	89.8399	89.97	89.75	89.96	13420
5/19/2016	10:55 AM	89.89	89.91	89.8699	89.8724	2500
5/19/2016	10:56 AM	90.04	90.08	89.9699	89.97	8395
5/19/2016	10:57 AM	90.04	90.04	89.86	90.0114	6948
5/19/2016	10:58 AM	89.8701	90.03	89.86	90.03	2600
5/19/2016	10:59 AM	89.78	89.9201	89.76	89.9201	19918
5/19/2016	11:00 AM	89.6902	89.8826	89.678	89.78	15759
5/19/2016	11:01 AM	89.74	89.84	89.72	89.76	21134
5/19/2016	11:02 AM	89.87	89.99	89.7356	89.7356	11361
5/19/2016	11:03 AM	89.77	89.8101	89.61	89.8101	13835
5/19/2016	11:04 AM	89.89	89.89	89.77	89.81	9824
5/19/2016	11:05 AM	89.57	89.8	89.57	89.8	29008
5/19/2016	11:06 AM	89.58	89.6201	89.5	89.55	28728
5/19/2016	11:07 AM	89.56	89.59	89.39	89.55	19724
5/19/2016	11:08 AM	89.65	89.7	89.55	89.6	62677
5/19/2016	11:09 AM	89.55	89.74	89.54	89.71	63786
5/19/2016	11:10 AM	89.5	89.59	89.5	89.51	3694
5/19/2016	11:11 AM	89.54	89.56	89.4424	89.4424	2800
5/19/2016	11:12 AM	89.45	89.58	89.38	89.58	3540
5/19/2016	11:13 AM	89.44	89.5	89.37	89.4392	8700
5/19/2016	11:14 AM	89.53	89.548	89.38	89.45	7765
5/19/2016	11:15 AM	89.6	89.68	89.4901	89.4901	9949
5/19/2016	11:16 AM	89.65	89.68	89.57	89.6413	8025
5/19/2016	11:17 AM	89.9101	89.98	89.7	89.7	15304
5/19/2016	11:18 AM	89.878	89.965	89.8425	89.95	4940
5/19/2016	11:19 AM	89.86	89.89	89.8599	89.89	3000
5/19/2016	11:20 AM	89.9289	89.97	89.8	89.8881	25980
5/19/2016	11:21 AM	89.86	89.914	89.86	89.88	2900
5/19/2016	11:22 AM	89.82	89.91	89.7384	89.834	8387
5/19/2016	11:23 AM	89.68	89.84	89.68	89.77	10000
5/19/2016	11:24 AM	89.74	89.77	89.74	89.75	3500
5/19/2016	11:25 AM	89.9	89.91	89.79	89.83	3387
5/19/2016	11:26 AM	89.75	89.8	89.67	89.79	8613
5/19/2016	11:27 AM	90.06	90.06	89.8553	89.8553	6075
5/19/2016	11:28 AM	89.94	90.07	89.94	90.07	2825
5/19/2016	11:29 AM	89.66	89.93	89.65	89.93	9418
5/19/2016	11:30 AM	89.7399	89.7399	89.57	89.63	5400
5/19/2016	11:31 AM	89.5983	89.68	89.57	89.65	7800
5/19/2016	11:32 AM	89.63	89.63	89.54	89.59	4429
5/19/2016	11:33 AM	89.68	89.68	89.57	89.61	2000
5/19/2016	11:34 AM	89.5	89.7	89.47	89.68	15867
5/19/2016	11:35 AM	89.55	89.6	89.48	89.49	7413
5/19/2016	11:36 AM	89.4	89.51	89.4	89.5	8196
5/19/2016	11:37 AM	89.4598	89.4598	89.33	89.3901	10050
5/19/2016	11:38 AM	89.48	89.5499	89.37	89.37	13750
5/19/2016	11:39 AM	89.4	89.51	89.4	89.49	7600
5/19/2016	11:40 AM	89.4331	89.4331	89.35	89.42	1300
5/19/2016	11:41 AM	89.52	89.52	89.4288	89.448	1603
5/19/2016	11:42 AM	89.398	89.4	89.2802	89.4	9236
5/19/2016	11:43 AM	89.3902	89.4063	89.338	89.4063	4300
5/19/2016	11:44 AM	89.36	89.36	89.27	89.3417	2200
5/19/2016	11:45 AM	89.3	89.3638	89.27	89.32	17166
5/19/2016	11:46 AM	89.15	89.29	89.15	89.26	13463
5/19/2016	11:47 AM	89.06	89.2	89.06	89.14	5775
5/19/2016	11:48 AM	89.08	89.1571	89.08	89.12	7750
5/19/2016	11:49 AM	89.2402	89.26	89.1401	89.15	6350
5/19/2016	11:50 AM	89.25	89.3	89.17	89.25	8130
5/19/2016	11:51 AM	89.2989	89.3117	89.1623	89.2178	4470
5/19/2016	11:52 AM	89.27	89.32	89.27	89.27	2620
5/19/2016	11:53 AM	89.17	89.25	89.17	89.25	3918
5/19/2016	11:54 AM	89.1532	89.2099	89.15	89.16	2455
5/19/2016	11:55 AM	89.1136	89.145	89.05	89.14	10757
5/19/2016	11:56 AM	89.2179	89.2279	89.13	89.1317	4900
5/19/2016	11:57 AM	89.25	89.2568	89.184	89.2568	2296
5/19/2016	11:58 AM	89.32	89.34	89.19	89.26	4750
5/19/2016	11:59 AM	89.6688	89.69	89.4	89.4	18730
5/19/2016	12:00 PM	89.67	89.77	89.67	89.7	3551
5/19/2016	12:01 PM	89.62	89.65	89.61	89.65	2700
5/19/2016	12:02 PM	89.65	89.72	89.56	89.5799	7940
5/19/2016	12:03 PM	89.8	89.8	89.7099	89.7099	6463
5/19/2016	12:04 PM	89.6	89.84	89.6	89.82	15400
5/19/2016	12:05 PM	89.708	89.75	89.68	89.7	645
5/19/2016	12:06 PM	89.854	89.93	89.77	89.85	20229
5/19/2016	12:07 PM	89.8	89.9063	89.8	89.8233	7184
5/19/2016	12:08 PM	89.81	89.81	89.77	89.77	200
5/19/2016	12:09 PM	89.91	89.9589	89.91	89.9589	3095
5/19/2016	12:10 PM	89.893	89.92	89.8	89.85	7420
5/19/2016	12:11 PM	89.98	89.98	89.937	89.937	1332
5/19/2016	12:12 PM	89.88	89.89	89.875	89.89	600
5/19/2016	12:13 PM	89.912	89.95	89.9	89.91	3074
5/19/2016	12:14 PM	90	90	89.9401	89.958	5150
5/19/2016	12:15 PM	90.0799	90.11	90.02	90.02	12872
5/19/2016	12:16 PM	90.1979	90.21	90.1	90.1	11200
5/19/2016	12:17 PM	90.13	90.205	90.13	90.205	8294
5/19/2016	12:18 PM	90.02	90.1144	89.992	90.1144	7651
5/19/2016	12:19 PM	90.0301	90.11	90.03	90.03	6050
5/19/2016	12:20 PM	90.0592	90.1	90.0592	90.1	1500
5/19/2016	12:21 PM	90.12	90.16	90.06	90.06	9490
5/19/2016	12:22 PM	90.0899	90.0899	90.06	90.08	1200
5/19/2016	12:23 PM	89.9199	89.99	89.88	89.99	3807
5/19/2016	12:24 PM	89.93	89.94	89.8308	89.8308	4630
5/19/2016	12:25 PM	89.99	90.01	89.8901	89.8901	1800
5/19/2016	12:26 PM	89.97	89.97	89.94	89.96	6650
5/19/2016	12:27 PM	89.93	89.96	89.93	89.96	215
5/19/2016	12:28 PM	89.77	89.77	89.7233	89.76	3885
5/19/2016	12:29 PM	89.77	89.78	89.66	89.74	8070
5/19/2016	12:30 PM	89.64	89.77	89.64	89.77	9340
5/19/2016	12:31 PM	89.64	89.68	89.61	89.66	4000
5/19/2016	12:32 PM	89.65	89.7299	89.65	89.66	9902
5/19/2016	12:33 PM	89.69	89.702	89.69	89.702	5430
5/19/2016	12:34 PM	89.62	89.65	89.6	89.625	3920
5/19/2016	12:35 PM	89.708	89.708	89.69	89.69	600
5/19/2016	12:36 PM	89.74	89.74	89.6938	89.7022	2900
5/19/2016	12:37 PM	89.7	89.7	89.7	89.7	100
5/19/2016	12:38 PM	89.56	89.6	89.53	89.6	3130
5/19/2016	12:39 PM	89.69	89.72	89.67	89.69	2800
5/19/2016	12:40 PM	89.79	89.81	89.74	89.74	3150
5/19/2016	12:42 PM	89.67	89.67	89.67	89.67	100
5/19/2016	12:43 PM	89.61	89.61	89.5822	89.5822	650
5/19/2016	12:44 PM	89.5255	89.62	89.521	89.62	5830
5/19/2016	12:45 PM	89.5	89.58	89.5	89.58	1851
5/19/2016	12:46 PM	89.58	89.58	89.58	89.58	1100
5/19/2016	12:47 PM	89.54	89.63	89.54	89.63	4516
5/19/2016	12:48 PM	89.49	89.58	89.49	89.58	1683
5/19/2016	12:49 PM	89.56	89.56	89.49	89.49	928
5/19/2016	12:50 PM	89.59	89.6	89.56	89.56	2071
5/19/2016	12:51 PM	89.5	89.56	89.5	89.55	7000
5/19/2016	12:52 PM	89.47	89.53	89.4301	89.51	3698
5/19/2016	12:53 PM	89.48	89.48	89.48	89.48	100
5/19/2016	12:54 PM	89.39	89.464	89.37	89.464	9760
5/19/2016	12:55 PM	89.286	89.38	89.286	89.38	5476
5/19/2016	12:56 PM	89.327	89.335	89.25	89.25	1800
5/19/2016	12:57 PM	89.37	89.3789	89.27	89.3	2450
5/19/2016	12:58 PM	89.5	89.5	89.45	89.47	3700
5/19/2016	12:59 PM	89.41	89.547	89.41	89.5101	1700
5/19/2016	1:00 PM	89.36	89.36	89.36	89.36	300
5/19/2016	1:01 PM	89.529	89.529	89.3799	89.3799	4075
5/19/2016	1:02 PM	89.431	89.53	89.431	89.5	1498
5/19/2016	1:03 PM	89.588	89.588	89.4	89.45	7562
5/19/2016	1:04 PM	89.46	89.5343	89.43	89.51	9612
5/19/2016	1:05 PM	89.385	89.41	89.36	89.41	2200
5/19/2016	1:06 PM	89.51	89.55	89.494	89.494	5758
5/19/2016	1:07 PM	89.45	89.57	89.45	89.54	3000
5/19/2016	1:08 PM	89.54	89.59	89.54	89.56	1700
5/19/2016	1:09 PM	89.648	89.648	89.5801	89.59	3700
5/19/2016	1:10 PM	89.64	89.658	89.6001	89.61	3700
5/19/2016	1:11 PM	89.4601	89.6599	89.4601	89.6599	12425
5/19/2016	1:12 PM	89.69	89.69	89.4798	89.4798	1800
5/19/2016	1:13 PM	89.6899	89.69	89.6198	89.6198	950
5/19/2016	1:14 PM	89.85	89.88	89.7	89.7	10407
5/19/2016	1:15 PM	89.9601	90.01	89.91	89.91	6495
5/19/2016	1:16 PM	89.8784	89.94	89.87	89.94	1150
5/19/2016	1:17 PM	89.87	89.876	89.8245	89.8245	1900
5/19/2016	1:18 PM	89.8021	89.84	89.8021	89.84	300
5/19/2016	1:19 PM	89.8833	89.928	89.79	89.85	3201
5/19/2016	1:21 PM	90	90.08	89.92	90	6949
5/19/2016	1:22 PM	89.94	89.9599	89.88	89.92	2400
5/19/2016	1:23 PM	89.87	89.9489	89.85	89.9489	2323
5/19/2016	1:24 PM	89.8	89.88	89.8	89.88	2000
5/19/2016	1:25 PM	89.86	89.86	89.86	89.86	200
5/19/2016	1:26 PM	90	90.03	89.8968	89.8968	3790
5/19/2016	1:27 PM	90.01	90.01	89.993	89.993	900
5/19/2016	1:28 PM	89.9856	90	89.91	89.91	2100
5/19/2016	1:29 PM	90.04	90.0999	90.01	90.039	4950
5/19/2016	1:30 PM	90.11	90.14	90.05	90.05	7366
5/19/2016	1:31 PM	90.26	90.289	90.141	90.1699	14244
5/19/2016	1:32 PM	90.17	90.23	90.17	90.2001	1950
5/19/2016	1:33 PM	90.23	90.23	90.13	90.17	4000
5/19/2016	1:34 PM	90.36	90.36	90.2075	90.2075	12170
5/19/2016	1:35 PM	90.442	90.47	90.35	90.38	84595
5/19/2016	1:36 PM	90.53	90.57	90.42	90.4499	75675
5/19/2016	1:37 PM	90.55	90.59	90.46	90.48	11677
5/19/2016	1:38 PM	90.46	90.55	90.44	90.53	19663
5/19/2016	1:39 PM	90.4599	90.4921	90.391	90.4801	5875
5/19/2016	1:40 PM	90.37	90.52	90.35	90.47	31050
5/19/2016	1:41 PM	90.42	90.42	90.35	90.39	17685
5/19/2016	1:42 PM	90.48	90.51	90.4	90.42	75176
5/19/2016	1:43 PM	90.5998	90.6199	90.49	90.5	30150
5/19/2016	1:44 PM	90.6	90.65	90.51	90.55	18103
5/19/2016	1:45 PM	90.58	90.6999	90.54	90.66	23562
5/19/2016	1:46 PM	90.71	90.73	90.5945	90.6	6850
5/19/2016	1:47 PM	90.54	90.73	90.54	90.73	8255
5/19/2016	1:48 PM	90.45	90.59	90.45	90.57	2313
5/19/2016	1:49 PM	90.37	90.5	90.34	90.5	3739
5/19/2016	1:50 PM	90.36	90.42	90.3	90.32	12494
5/19/2016	1:51 PM	90.3	90.34	90.3	90.34	4105
5/19/2016	1:52 PM	90.312	90.312	90.29	90.29	500
5/19/2016	1:53 PM	90.32	90.46	90.32	90.43	1000
5/19/2016	1:54 PM	90.3	90.3	90.2401	90.25	2470
5/19/2016	1:55 PM	90.1907	90.35	90.1907	90.3357	11337
5/19/2016	1:56 PM	90.2543	90.2543	90.1799	90.2	5400
5/19/2016	1:57 PM	90.23	90.27	90.2	90.25	3251
5/19/2016	1:58 PM	90.29	90.29	90.1901	90.1901	1134
5/19/2016	1:59 PM	90.14	90.348	90.14	90.3099	4210
5/19/2016	2:00 PM	90.06	90.1471	90.0407	90.13	14858
5/19/2016	2:01 PM	90.165	90.1899	90.11	90.11	2400
5/19/2016	2:03 PM	90.067	90.1043	90.067	90.09	1600
5/19/2016	2:04 PM	90.26	90.26	90.17	90.17	7055
5/19/2016	2:05 PM	90.05	90.26	90.05	90.25	15754
5/19/2016	2:06 PM	90.1499	90.1728	90.1491	90.1728	1550
5/19/2016	2:07 PM	90.26	90.34	90.2	90.2	1455
5/19/2016	2:08 PM	90.3	90.31	90.2801	90.2842	3517
5/19/2016	2:09 PM	90.32	90.4	90.32	90.3704	986
5/19/2016	2:10 PM	90.46	90.47	90.38	90.39	8026
5/19/2016	2:11 PM	90.7093	90.7299	90.46	90.46	21500
5/19/2016	2:12 PM	90.56	90.6855	90.56	90.68	9383
5/19/2016	2:13 PM	90.55	90.59	90.51	90.57	4725
5/19/2016	2:14 PM	90.65	90.66	90.6	90.6099	51943
5/19/2016	2:15 PM	90.6	90.6	90.55	90.5955	3600
5/19/2016	2:16 PM	90.62	90.65	90.6	90.6	39638
5/19/2016	2:17 PM	90.4987	90.57	90.4101	90.57	13612
5/19/2016	2:18 PM	90.45	90.55	90.44	90.44	94925
5/19/2016	2:19 PM	90.54	90.55	90.41	90.48	77317
5/19/2016	2:20 PM	90.58	90.66	90.55	90.55	44179
5/19/2016	2:21 PM	90.52	90.63	90.52	90.57	4125
5/19/2016	2:22 PM	90.34	90.55	90.29	90.55	19629
5/19/2016	2:23 PM	90.39	90.47	90.37	90.41	1750
5/19/2016	2:24 PM	90.4	90.43	90.3634	90.41	4120
5/19/2016	2:25 PM	90.42	90.4287	90.37	90.4287	1550
5/19/2016	2:26 PM	90.42	90.42	90.3899	90.42	5300
5/19/2016	2:27 PM	90.61	90.65	90.48	90.48	13312
5/19/2016	2:28 PM	90.64	90.69	90.63	90.69	3362
5/19/2016	2:29 PM	90.49	90.68	90.44	90.66	22475
5/19/2016	2:30 PM	90.62	90.62	90.53	90.53	4300
5/19/2016	2:31 PM	90.46	90.61	90.46	90.61	2600
5/19/2016	2:32 PM	90.51	90.54	90.45	90.5	8047
5/19/2016	2:33 PM	90.49	90.49	90.45	90.49	300
5/19/2016	2:34 PM	90.44	90.53	90.44	90.53	1300
5/19/2016	2:35 PM	90.3346	90.41	90.3001	90.41	7306
5/19/2016	2:36 PM	90.32	90.3716	90.3	90.34	6236
5/19/2016	2:37 PM	90	90.27	90	90.27	92754
5/19/2016	2:38 PM	90.15	90.15	90	90	5115
5/19/2016	2:39 PM	90.07	90.13	90.01	90.13	60835
5/19/2016	2:40 PM	90.07	90.09	89.96	90.01	5045
5/19/2016	2:41 PM	89.98	90.08	89.98	90.0724	4050
5/19/2016	2:42 PM	89.9958	89.9958	89.86	89.96	6528
5/19/2016	2:43 PM	90.0199	90.0266	90.0099	90.01	2820
5/19/2016	2:44 PM	89.95	89.98	89.95	89.98	2452
5/19/2016	2:45 PM	90	90	89.8801	89.9	6400
5/19/2016	2:46 PM	90.0176	90.04	90	90.03	3250
5/19/2016	2:47 PM	89.91	90.08	89.91	90.0651	3700
5/19/2016	2:48 PM	89.897	89.9389	89.897	89.9389	9961
5/19/2016	2:49 PM	89.93	89.95	89.85	89.8926	4529
5/19/2016	2:50 PM	89.84	89.9156	89.8	89.86	20180
5/19/2016	2:51 PM	89.88	89.88	89.88	89.88	500
5/19/2016	2:52 PM	89.8598	89.89	89.8598	89.86	5800
5/19/2016	2:53 PM	89.87	89.87	89.8133	89.85	3895
5/19/2016	2:54 PM	89.84	89.85	89.84	89.85	700
5/19/2016	2:55 PM	89.9199	89.9199	89.76	89.81	5297
5/19/2016	2:56 PM	89.92	89.97	89.9199	89.9499	2414
5/19/2016	2:57 PM	89.985	90.04	89.9599	89.9599	12500
5/19/2016	2:58 PM	89.8899	90.01	89.85	89.99	8490
5/19/2016	2:59 PM	89.9099	89.9099	89.9099	89.9099	2000
5/19/2016	3:00 PM	89.82	89.8564	89.7425	89.81	10400
5/19/2016	3:01 PM	89.93	89.96	89.8324	89.8324	4100
5/19/2016	3:02 PM	90.05	90.06	89.95	89.9779	17039
5/19/2016	3:03 PM	90.1	90.18	90.07	90.07	32640
5/19/2016	3:04 PM	90.35	90.35	90.23	90.23	6800
5/19/2016	3:05 PM	90.3356	90.35	90.295	90.3394	6825
5/19/2016	3:06 PM	90.5389	90.5389	90.37	90.37	10005
5/19/2016	3:07 PM	90.66	90.66	90.55	90.55	8489
5/19/2016	3:08 PM	90.69	90.744	90.65	90.69	10046
5/19/2016	3:09 PM	90.6459	90.6528	90.6	90.6401	6216
5/19/2016	3:10 PM	90.68	90.68	90.6	90.66	7350
5/19/2016	3:11 PM	90.79	90.848	90.66	90.67	6550
5/19/2016	3:12 PM	90.6492	90.75	90.61	90.75	1636
5/19/2016	3:13 PM	90.734	90.734	90.67	90.67	1088
5/19/2016	3:14 PM	90.84	90.89	90.7924	90.7924	7814
5/19/2016	3:15 PM	90.8002	90.8499	90.79	90.81	10500
5/19/2016	3:16 PM	90.51	90.85	90.51	90.84	24138
5/19/2016	3:17 PM	90.55	90.6	90.53	90.53	2300
5/19/2016	3:18 PM	90.58	90.7199	90.58	90.65	3526
5/19/2016	3:19 PM	90.64	90.64	90.5901	90.5901	850
5/19/2016	3:20 PM	91.03	91.03	90.79	90.79	8823
5/19/2016	3:21 PM	91.32	91.3408	91.01	91.0194	38212
5/19/2016	3:22 PM	91.2001	91.344	91.2	91.32	8605
5/19/2016	3:23 PM	91.1	91.2632	91.05	91.26	38563
5/19/2016	3:24 PM	91.16	91.17	91.08	91.11	4520
5/19/2016	3:25 PM	91.1864	91.23	91.14	91.19	5750
5/19/2016	3:26 PM	91.11	91.2632	91.11	91.19	14912
5/19/2016	3:27 PM	91.12	91.16	91.081	91.16	3115
5/19/2016	3:28 PM	91.15	91.18	91.12	91.15	2600
5/19/2016	3:29 PM	91.1	91.197	91.04	91.14	7541
5/19/2016	3:30 PM	91.0186	91.1297	90.98	91.1297	8680
5/19/2016	3:31 PM	91.13	91.13	91.02	91.02	3798
5/19/2016	3:32 PM	90.94	91.06	90.86	91.06	10897
5/19/2016	3:33 PM	90.8	90.97	90.79	90.97	4616
5/19/2016	3:34 PM	90.8	90.84	90.8	90.84	2999
5/19/2016	3:35 PM	90.86	90.86	90.8	90.82	2800
5/19/2016	3:36 PM	90.9	90.9	90.83	90.85	9406
5/19/2016	3:37 PM	90.96	91.04	90.918	90.918	7150
5/19/2016	3:38 PM	91.04	91.05	90.92	91.014	7214
5/19/2016	3:39 PM	91.1	91.1	90.99	90.99	1451
5/19/2016	3:40 PM	91.23	91.23	91.08	91.08	5822
5/19/2016	3:41 PM	91.188	91.25	91.1501	91.25	1213
5/19/2016	3:42 PM	91.13	91.2	91.13	91.2	1715
5/19/2016	3:43 PM	91.3	91.3262	91.1975	91.1985	26871
5/19/2016	3:44 PM	91.18	91.3299	91.17	91.3299	6700
5/19/2016	3:45 PM	90.9872	91.1	90.98	91.1	7070
5/19/2016	3:46 PM	91.2	91.25	90.98	90.99	6877
5/19/2016	3:47 PM	91.34	91.34	91.2	91.2	3499
5/19/2016	3:48 PM	91.3799	91.38	91.273	91.34	4086
5/19/2016	3:49 PM	91.3	91.3599	91.2101	91.3599	8323
5/19/2016	3:50 PM	91.34	91.39	91.2771	91.2771	1706
5/19/2016	3:51 PM	91.314	91.4	91.3	91.37	5800
5/19/2016	3:52 PM	91.3099	91.32	91.26	91.3	6800
5/19/2016	3:53 PM	91.2699	91.34	91.26	91.31	4473
5/19/2016	3:54 PM	91.25	91.28	91.2001	91.2245	8157
5/19/2016	3:55 PM	91.3701	91.39	91.22	91.28	73611
5/19/2016	3:56 PM	91.28	91.35	91.24	91.35	81086
5/19/2016	3:57 PM	91.31	91.32	91.2701	91.2701	11590
5/19/2016	3:58 PM	91.2121	91.3383	91.21	91.3219	28662
5/19/2016	3:59 PM	91.18	91.26	91.1498	91.19	8834
5/19/2016	4:00 PM	91.04	91.18	90.9401	91.18	50870
5/20/2016	9:31 AM	92.16	92.25	91.99	92.16	49873
5/20/2016	9:32 AM	92.33	92.385	92.1201	92.18	12935
5/20/2016	9:33 AM	92.57	92.5852	92.37	92.37	25418
5/20/2016	9:34 AM	92.48	92.59	92.45	92.54	23075
5/20/2016	9:35 AM	92.529	92.5786	92.4902	92.503	21322
5/20/2016	9:36 AM	92.89	92.9	92.51	92.51	31936
5/20/2016	9:37 AM	92.7	92.8774	92.7	92.87	38780
5/20/2016	9:38 AM	92.85	92.87	92.71	92.71	17200
5/20/2016	9:39 AM	92.833	92.85	92.78	92.8398	3375
5/20/2016	9:40 AM	92.715	92.85	92.7093	92.85	12920
5/20/2016	9:41 AM	92.9579	92.9579	92.71	92.71	13130
5/20/2016	9:42 AM	92.9568	93.1	92.93	92.95	45607
5/20/2016	9:43 AM	93.16	93.2052	92.96	93	26499
5/20/2016	9:44 AM	93.11	93.238	93.08	93.16	14227
5/20/2016	9:45 AM	93.18	93.18	93.0101	93.09	14847
5/20/2016	9:46 AM	93.0493	93.175	93.0201	93.124	13223
5/20/2016	9:47 AM	93.12	93.191	93.0601	93.0601	8285
5/20/2016	9:48 AM	93.17	93.17	93.08	93.108	15568
5/20/2016	9:49 AM	93.2332	93.43	93.2	93.2	36605
5/20/2016	9:50 AM	93.42	93.42	93.28	93.33	9728
5/20/2016	9:51 AM	93.77	93.8052	93.43	93.43	50456
5/20/2016	9:52 AM	93.82	93.88	93.78	93.79	22755
5/20/2016	9:53 AM	93.82	93.96	93.7601	93.7601	31589
5/20/2016	9:54 AM	93.8	93.8555	93.76	93.8348	8105
5/20/2016	9:55 AM	93.8	93.87	93.74	93.828	5956
5/20/2016	9:56 AM	93.7999	93.82	93.72	93.8086	7435
5/20/2016	9:57 AM	93.81	93.8299	93.7	93.8299	17080
5/20/2016	9:58 AM	93.75	93.88	93.73	93.84	14774
5/20/2016	9:59 AM	93.909	93.91	93.79	93.79	14498
5/20/2016	10:00 AM	93.96	93.96	93.86	93.89	5441
5/20/2016	10:01 AM	93.89	94.14	93.87	93.93	40013
5/20/2016	10:02 AM	94.02	94.12	93.919	93.98	10874
5/20/2016	10:03 AM	93.89	94.08	93.82	94.05	7470
5/20/2016	10:04 AM	94.013	94.013	93.89	93.89	8420
5/20/2016	10:05 AM	94.0856	94.1152	93.95	94.049	4751
5/20/2016	10:06 AM	94.03	94.2	94.03	94.1	11341
5/20/2016	10:07 AM	93.99	94.13	93.99	94.05	7690
5/20/2016	10:08 AM	94.22	94.36	94.005	94.005	28374
5/20/2016	10:09 AM	94.24	94.31	94.21	94.2296	9000
5/20/2016	10:10 AM	94.18	94.27	94.12	94.185	2751
5/20/2016	10:11 AM	94.3436	94.3436	94.15	94.15	7802
5/20/2016	10:12 AM	94.2401	94.3125	94.18	94.3	7050
5/20/2016	10:13 AM	94.265	94.28	94.176	94.26	6883
5/20/2016	10:14 AM	94.32	94.449	94.3	94.3378	18558
5/20/2016	10:15 AM	94.42	94.49	94.3501	94.39	8659
5/20/2016	10:16 AM	94.4001	94.46	94.32	94.46	14210
5/20/2016	10:17 AM	94.3952	94.459	94.33	94.458	5910
5/20/2016	10:18 AM	94.456	94.49	94.41	94.42	18720
5/20/2016	10:19 AM	94.29	94.4715	94.25	94.42	12168
5/20/2016	10:20 AM	94.326	94.35	94.28	94.3342	16085
5/20/2016	10:21 AM	94.216	94.39	94.2	94.34	22126
5/20/2016	10:22 AM	94.1152	94.2552	94.11	94.24	24851
5/20/2016	10:23 AM	94.04	94.09	94	94.08	20560
5/20/2016	10:24 AM	94.02	94.03	93.99	94	3819
5/20/2016	10:25 AM	94.01	94.1	93.996	94.008	2605
5/20/2016	10:26 AM	94	94.05	93.96	93.99	4000
5/20/2016	10:27 AM	93.99	93.99	93.91	93.94	4777
5/20/2016	10:28 AM	93.94	94.04	93.89	94	17325
5/20/2016	10:29 AM	93.8901	93.97	93.85	93.95	23243
5/20/2016	10:30 AM	93.94	93.95	93.93	93.93	708
5/20/2016	10:31 AM	93.95	93.96	93.9	93.9053	3949
5/20/2016	10:32 AM	94.06	94.0999	93.93	93.93	10337
5/20/2016	10:33 AM	93.9601	94.0567	93.95	94.0567	3100
5/20/2016	10:34 AM	94.1	94.1	93.95	93.95	6436
5/20/2016	10:35 AM	94.03	94.1099	94.01	94.1099	9291
5/20/2016	10:36 AM	94.1792	94.19	94.1219	94.1219	4775
5/20/2016	10:37 AM	94.15	94.15	94.1	94.116	1341
5/20/2016	10:38 AM	94.06	94.14	94.06	94.14	2050
5/20/2016	10:39 AM	94.022	94.1	93.9956	94.1	12500
5/20/2016	10:40 AM	94.07	94.1	94.0501	94.082	1560
5/20/2016	10:41 AM	94.21	94.21	94.07	94.07	2162
5/20/2016	10:42 AM	94.26	94.26	94.2	94.21	2050
5/20/2016	10:43 AM	94.25	94.3001	94.25	94.2999	5226
5/20/2016	10:44 AM	94.41	94.41	94.25	94.26	11251
5/20/2016	10:45 AM	94.5	94.5	94.38	94.406	7844
5/20/2016	10:46 AM	94.539	94.57	94.5	94.5	14052
5/20/2016	10:47 AM	94.55	94.55	94.51	94.5301	4392
5/20/2016	10:48 AM	94.5366	94.6	94.5	94.58	9076
5/20/2016	10:49 AM	94.66	94.67	94.4539	94.5	14961
5/20/2016	10:50 AM	94.52	94.68	94.52	94.665	7474
5/20/2016	10:51 AM	94.48	94.5955	94.48	94.54	9101
5/20/2016	10:52 AM	94.343	94.48	94.342	94.47	11106
5/20/2016	10:53 AM	94.41	94.46	94.41	94.46	808
5/20/2016	10:54 AM	94.45	94.47	94.4	94.4	1253
5/20/2016	10:55 AM	94.3283	94.3866	94.3215	94.36	6480
5/20/2016	10:56 AM	94.22	94.296	94.22	94.296	9838
5/20/2016	10:57 AM	94.2326	94.32	94.18	94.2109	13533
5/20/2016	10:58 AM	94.22	94.2944	94.22	94.24	500
5/20/2016	10:59 AM	94.2876	94.2876	94.2258	94.2258	1583
5/20/2016	11:00 AM	94.29	94.32	94.2	94.21	6900
5/20/2016	11:01 AM	94.46	94.46	94.3	94.31	3500
5/20/2016	11:02 AM	94.4301	94.4899	94.43	94.4415	2208
5/20/2016	11:03 AM	94.5	94.5	94.38	94.41	8589
5/20/2016	11:04 AM	94.5	94.501	94.49	94.5	1240
5/20/2016	11:05 AM	94.61	94.61	94.57	94.57	3487
5/20/2016	11:06 AM	94.59	94.7	94.59	94.6	17560
5/20/2016	11:07 AM	94.5662	94.688	94.5662	94.642	8951
5/20/2016	11:08 AM	94.47	94.5552	94.47	94.5552	5926
5/20/2016	11:09 AM	94.46	94.46	94.46	94.46	4680
5/20/2016	11:10 AM	94.4687	94.49	94.43	94.43	1380
5/20/2016	11:11 AM	94.4911	94.5175	94.4911	94.5	8200
5/20/2016	11:12 AM	94.4801	94.5	94.4801	94.5	6450
5/20/2016	11:13 AM	94.4001	94.4586	94.34	94.4586	2850
5/20/2016	11:14 AM	94.47	94.57	94.45	94.55	7495
5/20/2016	11:15 AM	94.5399	94.5399	94.5	94.5399	1040
5/20/2016	11:16 AM	94.55	94.56	94.5	94.51	3700
5/20/2016	11:17 AM	94.4801	94.6	94.4801	94.53	5705
5/20/2016	11:18 AM	94.58	94.64	94.51	94.51	15930
5/20/2016	11:19 AM	94.64	94.65	94.58	94.58	15588
5/20/2016	11:20 AM	94.64	94.74	94.63	94.652	9736
5/20/2016	11:21 AM	94.74	94.74	94.64	94.6636	2736
5/20/2016	11:22 AM	94.61	94.73	94.61	94.73	2850
5/20/2016	11:23 AM	94.6101	94.6101	94.57	94.59	2000
5/20/2016	11:24 AM	94.482	94.62	94.48	94.62	8478
5/20/2016	11:25 AM	94.52	94.5499	94.43	94.47	2400
5/20/2016	11:26 AM	94.63	94.68	94.5825	94.5825	3306
5/20/2016	11:27 AM	94.73	94.73	94.63	94.63	3379
5/20/2016	11:28 AM	94.7	94.71	94.61	94.71	4925
5/20/2016	11:29 AM	94.7299	94.78	94.67	94.7	19849
5/20/2016	11:30 AM	94.74	94.74	94.7	94.74	3134
5/20/2016	11:31 AM	94.6945	94.71	94.67	94.7	3950
5/20/2016	11:32 AM	94.76	94.76	94.7	94.7	1200
5/20/2016	11:33 AM	94.782	94.8	94.76	94.78	1730
5/20/2016	11:34 AM	94.9	94.9	94.76	94.76	7943
5/20/2016	11:35 AM	94.99	95	94.8701	94.8701	28138
5/20/2016	11:36 AM	95.07	95.07	94.99	94.99	18217
5/20/2016	11:37 AM	95.0673	95.1	95.03	95.08	6417
5/20/2016	11:38 AM	95.0711	95.149	95.07	95.07	4724
5/20/2016	11:39 AM	95.06	95.0876	95.038	95.0876	1750
5/20/2016	11:40 AM	95.0177	95.07	95.01	95.07	8500
5/20/2016	11:41 AM	95.1199	95.12	95.05	95.06	5265
5/20/2016	11:42 AM	95.13	95.15	95.108	95.12	1300
5/20/2016	11:43 AM	95.1113	95.15	95.1	95.12	5718
5/20/2016	11:44 AM	95.158	95.158	95.15	95.15	1458
5/20/2016	11:45 AM	95.1	95.16	95.1	95.148	520
5/20/2016	11:46 AM	95.05	95.0986	95.0499	95.09	2313
5/20/2016	11:47 AM	95.01	95.02	94.97	95	8900
5/20/2016	11:48 AM	95.0401	95.06	94.99	94.99	1700
5/20/2016	11:49 AM	95.01	95.03	95.0003	95.0003	3500
5/20/2016	11:50 AM	95.0461	95.05	94.981	94.981	1900
5/20/2016	11:51 AM	94.9779	95.09	94.9779	95.05	22434
5/20/2016	11:52 AM	94.93	94.9611	94.89	94.92	2930
5/20/2016	11:53 AM	94.94	94.94	94.94	94.94	500
5/20/2016	11:54 AM	94.9	94.93	94.82	94.9	4652
5/20/2016	11:55 AM	94.8312	94.86	94.8312	94.86	856
5/20/2016	11:56 AM	94.8303	94.87	94.79	94.84	2360
5/20/2016	11:57 AM	94.86	94.87	94.7405	94.79	16800
5/20/2016	11:58 AM	94.95	94.95	94.905	94.905	900
5/20/2016	11:59 AM	94.9	94.94	94.86	94.94	500
5/20/2016	12:00 PM	94.84	94.86	94.84	94.86	300
5/20/2016	12:01 PM	94.83	94.88	94.76	94.86	1970
5/20/2016	12:02 PM	94.78	94.81	94.76	94.81	450
5/20/2016	12:04 PM	94.8	94.82	94.8	94.82	300
5/20/2016	12:05 PM	94.64	94.74	94.562	94.71	23350
5/20/2016	12:06 PM	94.6824	94.6824	94.65	94.65	1594
5/20/2016	12:07 PM	94.69	94.71	94.64	94.69	7357
5/20/2016	12:08 PM	94.77	94.77	94.67	94.67	16830
5/20/2016	12:09 PM	94.78	94.8088	94.72	94.72	1300
5/20/2016	12:10 PM	94.8	94.8	94.77	94.77	300
5/20/2016	12:11 PM	94.71	94.71	94.7	94.7	500
5/20/2016	12:12 PM	94.73	94.73	94.73	94.73	100
5/20/2016	12:13 PM	94.692	94.692	94.6	94.6	1136
5/20/2016	12:14 PM	94.71	94.74	94.7099	94.72	4698
5/20/2016	12:15 PM	94.5875	94.71	94.5875	94.71	2900
5/20/2016	12:16 PM	94.6327	94.65	94.59	94.64	4520
5/20/2016	12:17 PM	94.6201	94.66	94.61	94.62	4043
5/20/2016	12:19 PM	94.7201	94.7201	94.6598	94.6768	650
5/20/2016	12:20 PM	94.75	94.75	94.74	94.74	568
5/20/2016	12:21 PM	94.73	94.78	94.73	94.78	600
5/20/2016	12:22 PM	94.8299	94.8299	94.78	94.78	2200
5/20/2016	12:23 PM	94.8801	94.8801	94.84	94.85	5700
5/20/2016	12:24 PM	94.8077	94.8077	94.8077	94.8077	920
5/20/2016	12:25 PM	94.87	94.87	94.8699	94.8699	210
5/20/2016	12:26 PM	94.7712	94.8	94.7612	94.8	10000
5/20/2016	12:27 PM	94.762	94.762	94.74	94.74	405
5/20/2016	12:28 PM	94.7294	94.7812	94.72	94.7812	2525
5/20/2016	12:29 PM	94.82	94.8281	94.8	94.81	2570
5/20/2016	12:30 PM	94.8802	94.8802	94.84	94.84	1150
5/20/2016	12:31 PM	94.6959	94.81	94.6959	94.81	3899
5/20/2016	12:32 PM	94.7486	94.7486	94.7486	94.7486	100
5/20/2016	12:34 PM	94.6905	94.73	94.6905	94.72	1150
5/20/2016	12:35 PM	94.685	94.7062	94.67	94.684	14300
5/20/2016	12:36 PM	94.83	94.83	94.74	94.74	4737
5/20/2016	12:37 PM	94.9	94.9	94.877	94.877	900
5/20/2016	12:38 PM	94.98	94.98	94.83	94.84	2311
5/20/2016	12:39 PM	94.9348	94.9688	94.93	94.9688	2700
5/20/2016	12:40 PM	94.8862	94.8862	94.8862	94.8862	800
5/20/2016	12:41 PM	94.8214	94.85	94.8214	94.85	800
5/20/2016	12:42 PM	94.97	94.97	94.8276	94.8276	14135
5/20/2016	12:43 PM	94.9511	94.99	94.9511	94.99	1400
5/20/2016	12:44 PM	94.97	94.9774	94.952	94.9774	1500
5/20/2016	12:45 PM	94.84	94.8921	94.84	94.8921	900
5/20/2016	12:46 PM	94.87	94.8995	94.87	94.89	300
5/20/2016	12:47 PM	94.9611	94.9681	94.8901	94.8901	2495
5/20/2016	12:48 PM	94.93	95	94.93	94.9801	5410
5/20/2016	12:49 PM	94.85	94.9072	94.84	94.9072	1100
5/20/2016	12:50 PM	94.8401	94.86	94.8401	94.8428	850
5/20/2016	12:51 PM	94.87	94.87	94.87	94.87	600
5/20/2016	12:52 PM	94.825	94.8424	94.8	94.84	4250
5/20/2016	12:53 PM	94.7901	94.7901	94.7901	94.7901	975
5/20/2016	12:54 PM	94.82	94.872	94.8001	94.872	600
5/20/2016	12:55 PM	94.826	94.84	94.77	94.798	2555
5/20/2016	12:56 PM	94.8	94.8453	94.8	94.8453	300
5/20/2016	12:57 PM	94.81	94.82	94.7901	94.82	1380
5/20/2016	12:58 PM	94.75	94.79	94.75	94.79	600
5/20/2016	12:59 PM	94.73	94.75	94.7011	94.75	1781
5/20/2016	1:00 PM	94.7	94.7174	94.7	94.7174	250
5/20/2016	1:01 PM	94.73	94.73	94.71	94.71	3500
5/20/2016	1:02 PM	94.7999	94.7999	94.74	94.74	1000
5/20/2016	1:03 PM	94.8001	94.8001	94.8001	94.8001	100
5/20/2016	1:04 PM	94.7	94.7	94.7	94.7	900
5/20/2016	1:05 PM	94.67	94.71	94.6513	94.71	1750
5/20/2016	1:06 PM	94.6	94.6401	94.6	94.6401	2130
5/20/2016	1:07 PM	94.5101	94.603	94.5101	94.6001	12836
5/20/2016	1:08 PM	94.49	94.54	94.471	94.51	13340
5/20/2016	1:09 PM	94.52	94.55	94.49	94.4911	1650
5/20/2016	1:10 PM	94.52	94.52	94.52	94.52	500
5/20/2016	1:11 PM	94.5	94.52	94.4	94.52	21932
5/20/2016	1:12 PM	94.56	94.571	94.54	94.5601	900
5/20/2016	1:13 PM	94.6067	94.6067	94.6	94.6	362
5/20/2016	1:14 PM	94.59	94.59	94.59	94.59	949
5/20/2016	1:15 PM	94.5899	94.5899	94.5899	94.5899	125
5/20/2016	1:16 PM	94.58	94.59	94.57	94.59	1300
5/20/2016	1:17 PM	94.61	94.62	94.61	94.61	10400
5/20/2016	1:18 PM	94.6502	94.6699	94.61	94.62	572
5/20/2016	1:19 PM	94.65	94.66	94.65	94.66	603
5/20/2016	1:20 PM	94.64	94.64	94.64	94.64	200
5/20/2016	1:21 PM	94.71	94.71	94.69	94.69	7500
5/20/2016	1:22 PM	94.7	94.76	94.7	94.76	1203
5/20/2016	1:23 PM	94.65	94.7062	94.65	94.69	1350
5/20/2016	1:24 PM	94.54	94.56	94.5	94.56	2000
5/20/2016	1:25 PM	94.43	94.5	94.43	94.5	1100
5/20/2016	1:26 PM	94.49	94.49	94.49	94.49	3880
5/20/2016	1:27 PM	94.41	94.4636	94.331	94.4636	10217
5/20/2016	1:28 PM	94.3751	94.3751	94.3751	94.3751	100
5/20/2016	1:29 PM	94.31	94.37	94.3	94.37	1660
5/20/2016	1:30 PM	94.3001	94.36	94.3	94.3345	4900
5/20/2016	1:31 PM	94.1801	94.28	94.1801	94.26	9658
5/20/2016	1:32 PM	94.13	94.2001	94.1004	94.18	2626
5/20/2016	1:33 PM	94.12	94.12	94.061	94.1	2820
5/20/2016	1:34 PM	94.092	94.12	94.092	94.115	1400
5/20/2016	1:35 PM	94.07	94.08	94.0675	94.0675	1300
5/20/2016	1:36 PM	94.18	94.18	94.03	94.05	6049
5/20/2016	1:37 PM	94.124	94.17	94.124	94.15	1100
5/20/2016	1:38 PM	94.1	94.1	94.0799	94.0799	200
5/20/2016	1:39 PM	94.1699	94.17	94.1237	94.13	13922
5/20/2016	1:40 PM	94.0308	94.08	94.0308	94.08	2600
5/20/2016	1:41 PM	94.0899	94.0899	93.97	94	9699
5/20/2016	1:42 PM	94.14	94.14	94.0748	94.09	5384
5/20/2016	1:43 PM	94.112	94.1399	94.112	94.1399	800
5/20/2016	1:44 PM	94.17	94.1999	94.15	94.1755	1400
5/20/2016	1:45 PM	94.18	94.21	94.18	94.2	2000
5/20/2016	1:46 PM	94.06	94.12	94.06	94.12	1850
5/20/2016	1:47 PM	94.01	94.03	94.01	94.03	550
5/20/2016	1:48 PM	94	94	93.9251	93.9601	9000
5/20/2016	1:49 PM	94.02	94.0273	93.9801	94.01	2800
5/20/2016	1:50 PM	94.0099	94.01	93.9719	93.9719	875
5/20/2016	1:51 PM	93.97	93.97	93.94	93.94	1200
5/20/2016	1:52 PM	93.986	94	93.9299	93.97	1759
5/20/2016	1:53 PM	94.02	94.05	93.94	93.95	4000
5/20/2016	1:54 PM	94.03	94.1	94.03	94.0872	400
5/20/2016	1:55 PM	94.0349	94.08	94	94	975
5/20/2016	1:56 PM	93.9379	93.985	93.9	93.97	13024
5/20/2016	1:57 PM	94.0299	94.0299	93.9302	93.9302	2415
5/20/2016	1:58 PM	94.1	94.1	94	94	6710
5/20/2016	1:59 PM	94.0662	94.0748	94.0662	94.0748	500
5/20/2016	2:00 PM	94.12	94.1481	94.089	94.1	1600
5/20/2016	2:01 PM	94.1	94.16	94.1	94.15	520
5/20/2016	2:02 PM	94.03	94.03	94.02	94.02	200
5/20/2016	2:03 PM	94.14	94.14	94.11	94.11	500
5/20/2016	2:04 PM	94.1752	94.25	94.1752	94.23	4320
5/20/2016	2:05 PM	94.18	94.21	94.18	94.21	1500
5/20/2016	2:06 PM	94.13	94.19	94.11	94.16	4800
5/20/2016	2:07 PM	94.124	94.124	94.09	94.11	1300
5/20/2016	2:08 PM	94.12	94.12	94.12	94.12	100
5/20/2016	2:09 PM	94.16	94.189	94.16	94.16	6767
5/20/2016	2:10 PM	94.2799	94.28	94.15	94.15	3807
5/20/2016	2:11 PM	94.2608	94.2799	94.21	94.21	4700
5/20/2016	2:12 PM	94.24	94.24	94.21	94.21	500
5/20/2016	2:13 PM	94.3	94.3	94.27	94.29	1150
5/20/2016	2:14 PM	94.273	94.273	94.273	94.273	800
5/20/2016	2:15 PM	94.22	94.22	94.1711	94.21	5801
5/20/2016	2:16 PM	94.28	94.28	94.2499	94.2499	2600
5/20/2016	2:17 PM	94.2758	94.3	94.2758	94.29	1406
5/20/2016	2:18 PM	94.39	94.4	94.35	94.35	3700
5/20/2016	2:19 PM	94.3402	94.374	94.3402	94.374	1100
5/20/2016	2:20 PM	94.24	94.36	94.24	94.36	900
5/20/2016	2:21 PM	94.23	94.23	94.18	94.2	1180
5/20/2016	2:22 PM	94.24	94.2599	94.2132	94.2132	1200
5/20/2016	2:23 PM	94.377	94.379	94.24	94.24	4600
5/20/2016	2:24 PM	94.4	94.46	94.36	94.36	5074
5/20/2016	2:25 PM	94.47	94.4799	94.43	94.43	3604
5/20/2016	2:26 PM	94.47	94.5	94.4411	94.46	2387
5/20/2016	2:27 PM	94.469	94.47	94.43	94.43	2100
5/20/2016	2:29 PM	94.52	94.52	94.51	94.52	2300
5/20/2016	2:30 PM	94.55	94.568	94.55	94.568	200
5/20/2016	2:31 PM	94.5401	94.58	94.54	94.55	3072
5/20/2016	2:32 PM	94.44	94.518	94.44	94.518	300
5/20/2016	2:33 PM	94.45	94.4947	94.438	94.4947	1400
5/20/2016	2:34 PM	94.47	94.47	94.43	94.44	800
5/20/2016	2:35 PM	94.458	94.458	94.458	94.458	100
5/20/2016	2:36 PM	94.3901	94.41	94.39	94.41	3902
5/20/2016	2:37 PM	94.3601	94.3601	94.3601	94.3601	107
5/20/2016	2:38 PM	94.41	94.42	94.382	94.382	500
5/20/2016	2:40 PM	94.32	94.4028	94.32	94.33	1540
5/20/2016	2:41 PM	94.302	94.33	94.3	94.33	1200
5/20/2016	2:42 PM	94.29	94.38	94.29	94.2932	3130
5/20/2016	2:43 PM	94.33	94.3553	94.33	94.3349	1700
5/20/2016	2:44 PM	94.332	94.35	94.332	94.35	400
5/20/2016	2:45 PM	94.25	94.3	94.25	94.27	1449
5/20/2016	2:46 PM	94.35	94.35	94.3	94.3	2650
5/20/2016	2:47 PM	94.32	94.32	94.29	94.29	2200
5/20/2016	2:48 PM	94.38	94.38	94.38	94.38	100
5/20/2016	2:49 PM	94.3358	94.3358	94.3358	94.3358	478
5/20/2016	2:50 PM	94.22	94.3399	94.191	94.3399	10340
5/20/2016	2:51 PM	94.25	94.25	94.2299	94.2299	1250
5/20/2016	2:52 PM	94.3	94.3	94.2466	94.2466	1210
5/20/2016	2:53 PM	94.3	94.3	94.27	94.28	1200
5/20/2016	2:54 PM	94.37	94.37	94.32	94.32	1150
5/20/2016	2:56 PM	94.21	94.37	94.21	94.35	2650
5/20/2016	2:57 PM	94.162	94.24	94.162	94.24	700
5/20/2016	2:58 PM	94.0501	94.2	94.0501	94.185	10500
5/20/2016	2:59 PM	94.09	94.1	94.08	94.08	1867
5/20/2016	3:00 PM	94.11	94.11	94.07	94.09	5451
5/20/2016	3:01 PM	94.0902	94.13	94.075	94.13	1650
5/20/2016	3:02 PM	94.06	94.07	94.06	94.0699	1050
5/20/2016	3:03 PM	94.0323	94.05	94.02	94.04	27240
5/20/2016	3:04 PM	93.95	94.0489	93.88	94.02	17549
5/20/2016	3:05 PM	93.73	93.83	93.71	93.83	14371
5/20/2016	3:06 PM	93.54	93.71	93.54	93.7	16811
5/20/2016	3:07 PM	93.6499	93.65	93.5436	93.56	7560
5/20/2016	3:08 PM	93.64	93.64	93.56	93.6383	5733
5/20/2016	3:09 PM	93.636	93.65	93.6001	93.65	3900
5/20/2016	3:10 PM	93.64	93.66	93.57	93.59	5692
5/20/2016	3:11 PM	93.63	93.63	93.59	93.63	600
5/20/2016	3:12 PM	93.75	93.77	93.72	93.72	1100
5/20/2016	3:13 PM	93.78	93.78	93.74	93.76	2250
5/20/2016	3:14 PM	93.86	93.86	93.8	93.8386	2500
5/20/2016	3:15 PM	93.88	93.88	93.85	93.88	1100
5/20/2016	3:16 PM	93.7781	93.82	93.75	93.82	4100
5/20/2016	3:17 PM	93.782	93.8	93.74	93.79	2142
5/20/2016	3:18 PM	93.79	93.85	93.79	93.85	746
5/20/2016	3:19 PM	93.73	93.8	93.73	93.78	2700
5/20/2016	3:20 PM	93.82	93.84	93.79	93.79	1520
5/20/2016	3:22 PM	93.85	93.85	93.77	93.77	2139
5/20/2016	3:23 PM	93.83	93.87	93.82	93.87	2300
5/20/2016	3:24 PM	93.71	93.78	93.71	93.77	3149
5/20/2016	3:25 PM	93.66	93.7092	93.66	93.7	2100
5/20/2016	3:26 PM	93.75	93.75	93.7	93.74	1400
5/20/2016	3:27 PM	93.68	93.77	93.68	93.77	1872
5/20/2016	3:28 PM	93.8	93.82	93.7	93.7	4400
5/20/2016	3:29 PM	93.65	93.7601	93.65	93.7601	5700
5/20/2016	3:30 PM	93.67	93.73	93.6582	93.73	1800
5/20/2016	3:31 PM	93.75	93.78	93.69	93.69	3900
5/20/2016	3:32 PM	93.8072	93.85	93.79	93.8	2639
5/20/2016	3:33 PM	93.8211	93.85	93.82	93.82	2566
5/20/2016	3:34 PM	93.78	93.8	93.78	93.8	200
5/20/2016	3:35 PM	93.75	93.8	93.75	93.8	3400
5/20/2016	3:36 PM	93.86	93.86	93.78	93.78	2098
5/20/2016	3:38 PM	93.851	93.8862	93.8	93.83	7944
5/20/2016	3:39 PM	93.83	93.9	93.83	93.87	12566
5/20/2016	3:40 PM	93.88	93.88	93.788	93.84	3950
5/20/2016	3:41 PM	93.92	93.93	93.831	93.852	2886
5/20/2016	3:42 PM	94.0199	94.0199	93.92	93.93	2364
5/20/2016	3:43 PM	93.9201	94.0123	93.9201	94	10586
5/20/2016	3:44 PM	93.9009	93.92	93.84	93.92	8352
5/20/2016	3:45 PM	93.85	93.85	93.84	93.84	600
5/20/2016	3:46 PM	93.95	93.95	93.81	93.84	3700
5/20/2016	3:47 PM	93.97	93.99	93.92	93.96	5050
5/20/2016	3:48 PM	93.91	93.99	93.91	93.99	2180
5/20/2016	3:49 PM	93.93	93.94	93.89	93.94	4000
5/20/2016	3:50 PM	93.93	93.94	93.88	93.93	4996
5/20/2016	3:51 PM	93.88	94	93.88	93.99	8191
5/20/2016	3:52 PM	93.91	93.91	93.88	93.892	2341
5/20/2016	3:53 PM	93.91	93.93	93.91	93.91	6448
5/20/2016	3:54 PM	94.0247	94.0247	93.9	93.91	10068
5/20/2016	3:55 PM	93.99	94.04	93.99	94.04	10809
5/20/2016	3:56 PM	94.03	94.04	93.99	93.992	12810
5/20/2016	3:57 PM	94.02	94.04	93.99	94.04	18061
5/20/2016	3:58 PM	94.1	94.1	93.97	93.99	26153
5/20/2016	3:59 PM	94.11	94.15	94.08	94.1	12674
5/20/2016	4:00 PM	94.08	94.14	94.04	94.115	27191
5/23/2016	9:31 AM	94.219	94.266	94.06	94.25	18188
5/23/2016	9:32 AM	94.32	94.32	94.13	94.1625	3620
5/23/2016	9:33 AM	94.61	94.63	94.4732	94.4732	21846
5/23/2016	9:34 AM	94.5248	94.62	94.44	94.58	18400
5/23/2016	9:35 AM	94.6611	94.7999	94.49	94.49	25829
5/23/2016	9:36 AM	94.84	94.9	94.67	94.74	20092
5/23/2016	9:37 AM	94.61	94.81	94.6	94.8	9365
5/23/2016	9:38 AM	94.5983	94.66	94.5	94.66	15955
5/23/2016	9:39 AM	94.75	94.77	94.5	94.6586	20805
5/23/2016	9:40 AM	94.96	95.02	94.76	94.76	29966
5/23/2016	9:41 AM	95.0792	95.18	94.96	94.9733	61618
5/23/2016	9:42 AM	94.89	94.99	94.7606	94.98	7175
5/23/2016	9:43 AM	95.31	95.31	94.92	94.92	41297
5/23/2016	9:44 AM	95.04	95.2875	95	95.2875	23820
5/23/2016	9:45 AM	95.0912	95.26	95.0395	95.048	11549
5/23/2016	9:46 AM	95.14	95.2148	94.97	95.2	16122
5/23/2016	9:47 AM	95.0314	95.17	94.94	95.15	10559
5/23/2016	9:48 AM	95.1584	95.16	95.021	95.022	5757
5/23/2016	9:49 AM	95.05	95.1501	95.01	95.148	11175
5/23/2016	9:50 AM	95.04	95.06	94.94	95.01	9048
5/23/2016	9:51 AM	94.7399	95.0476	94.7	95.03	24619
5/23/2016	9:52 AM	94.76	94.76	94.7	94.7414	2427
5/23/2016	9:53 AM	94.7199	94.78	94.581	94.68	30234
5/23/2016	9:54 AM	94.725	94.79	94.6586	94.6899	4551
5/23/2016	9:55 AM	94.74	94.749	94.55	94.72	10671
5/23/2016	9:56 AM	94.72	94.72	94.61	94.61	1700
5/23/2016	9:57 AM	94.82	94.85	94.58	94.7	11100
5/23/2016	9:58 AM	94.8999	94.936	94.75	94.8278	16696
5/23/2016	9:59 AM	94.98	95.15	94.88	94.9	30383
5/23/2016	10:00 AM	95.0372	95.0372	94.93	94.982	8106
5/23/2016	10:01 AM	95.03	95.08	94.97	95.06	15740
5/23/2016	10:02 AM	95.091	95.1	94.96	94.98	9350
5/23/2016	10:03 AM	95.22	95.27	95.06	95.0925	23188
5/23/2016	10:04 AM	95.2325	95.3	95.16	95.28	10857
5/23/2016	10:05 AM	95.0534	95.26	95.0534	95.26	4875
5/23/2016	10:06 AM	95.17	95.17	94.9128	95.03	20995
5/23/2016	10:07 AM	95.07	95.15	94.98	95.15	7449
5/23/2016	10:08 AM	95.03	95.1	95	95.1	4925
5/23/2016	10:09 AM	95.003	95.1002	94.96	95.1	3445
5/23/2016	10:10 AM	95	95.0775	94.99	95	6800
5/23/2016	10:11 AM	95.18	95.2	95.1	95.1	6670
5/23/2016	10:12 AM	95.08	95.25	95.08	95.25	6725
5/23/2016	10:13 AM	94.98	95.14	94.98	95.0699	17636
5/23/2016	10:14 AM	94.87	94.87	94.8	94.8602	15015
5/23/2016	10:15 AM	94.87	94.87	94.8	94.82	300
5/23/2016	10:16 AM	94.866	94.88	94.82	94.88	1400
5/23/2016	10:17 AM	94.85	94.9	94.85	94.864	4450
5/23/2016	10:18 AM	94.9	94.91	94.78	94.78	4079
5/23/2016	10:19 AM	94.84	94.92	94.78	94.91	2763
5/23/2016	10:20 AM	95.09	95.09	94.85	94.87	11725
5/23/2016	10:21 AM	95.3772	95.38	95.13	95.13	22644
5/23/2016	10:22 AM	95.23	95.3564	95.1397	95.33	11914
5/23/2016	10:23 AM	95.14	95.2	95.09	95.2	1100
5/23/2016	10:24 AM	95.12	95.12	95.0525	95.112	5850
5/23/2016	10:25 AM	95.1094	95.15	95.09	95.09	3006
5/23/2016	10:26 AM	95.14	95.229	95.12	95.12	5004
5/23/2016	10:27 AM	94.96	95.02	94.8972	95	4022
5/23/2016	10:28 AM	94.98	94.99	94.94	94.96	4450
5/23/2016	10:29 AM	94.95	95.06	94.95	95.01	2200
5/23/2016	10:30 AM	94.94	94.99	94.92	94.9795	600
5/23/2016	10:31 AM	94.8727	95.0225	94.8401	94.966	16723
5/23/2016	10:32 AM	95	95.01	94.87	94.87	1400
5/23/2016	10:33 AM	95.01	95.01	94.92	94.98	2698
5/23/2016	10:34 AM	95.1099	95.14	95.06	95.06	3900
5/23/2016	10:35 AM	95.28	95.2999	95.09	95.09	2850
5/23/2016	10:36 AM	95.16	95.1601	95.07	95.1601	1500
5/23/2016	10:37 AM	95.1106	95.25	95.1106	95.22	14836
5/23/2016	10:38 AM	95.19	95.2	95.19	95.2	700
5/23/2016	10:39 AM	95.2194	95.2424	95.16	95.197	1481
5/23/2016	10:40 AM	95.1	95.25	95.0814	95.212	5096
5/23/2016	10:41 AM	95.11	95.11	95.0578	95.0578	800
5/23/2016	10:42 AM	94.88	95.08	94.88	95.05	3814
5/23/2016	10:43 AM	94.7378	94.9	94.702	94.9	13700
5/23/2016	10:44 AM	94.77	94.7741	94.77	94.7741	700
5/23/2016	10:45 AM	94.7801	94.79	94.712	94.77	1265
5/23/2016	10:46 AM	94.85	94.85	94.75	94.8	9318
5/23/2016	10:47 AM	94.8301	94.8899	94.8301	94.85	700
5/23/2016	10:48 AM	94.82	94.83	94.68	94.74	4950
5/23/2016	10:49 AM	94.73	94.78	94.73	94.74	1150
5/23/2016	10:50 AM	94.681	94.681	94.681	94.681	150
5/23/2016	10:51 AM	94.5501	94.68	94.55	94.67	15011
5/23/2016	10:52 AM	94.51	94.5798	94.5	94.5798	3252
5/23/2016	10:53 AM	94.57	94.57	94.55	94.55	1900
5/23/2016	10:54 AM	94.58	94.66	94.58	94.6	2330
5/23/2016	10:55 AM	94.63	94.63	94.63	94.63	200
5/23/2016	10:56 AM	94.5324	94.59	94.5324	94.59	1600
5/23/2016	10:57 AM	94.5	94.5099	94.4328	94.5099	8427
5/23/2016	10:58 AM	94.4862	94.5	94.4862	94.5	300
5/23/2016	10:59 AM	94.632	94.632	94.5799	94.5799	1500
5/23/2016	11:00 AM	94.6	94.65	94.57	94.65	14000
5/23/2016	11:01 AM	94.5585	94.58	94.5106	94.58	711
5/23/2016	11:02 AM	94.63	94.63	94.53	94.53	2800
5/23/2016	11:03 AM	94.72	94.72	94.68	94.68	1401
5/23/2016	11:04 AM	94.6689	94.71	94.6689	94.7001	2844
5/23/2016	11:05 AM	94.69	94.75	94.69	94.74	600
5/23/2016	11:06 AM	94.87	94.87	94.75	94.75	400
5/23/2016	11:07 AM	94.89	94.89	94.855	94.868	2419
5/23/2016	11:08 AM	94.8445	94.86	94.8445	94.85	5916
5/23/2016	11:09 AM	94.8799	94.89	94.8525	94.89	1162
5/23/2016	11:10 AM	95.04	95.04	94.8699	94.878	4560
5/23/2016	11:11 AM	95.09	95.09	95.041	95.05	1000
5/23/2016	11:12 AM	95	95.02	94.95	95.02	2800
5/23/2016	11:13 AM	94.9421	94.9731	94.912	94.96	3950
5/23/2016	11:15 AM	94.99	94.99	94.9101	94.92	1200
5/23/2016	11:16 AM	94.95	94.99	94.95	94.99	200
5/23/2016	11:17 AM	94.94	94.96	94.93	94.9369	10300
5/23/2016	11:18 AM	94.892	94.95	94.892	94.92	419
5/23/2016	11:19 AM	94.85	94.9	94.81	94.89	4018
5/23/2016	11:20 AM	94.7004	94.7472	94.6811	94.74	3473
5/23/2016	11:21 AM	94.77	94.77	94.77	94.77	100
5/23/2016	11:22 AM	94.79	94.79	94.78	94.78	475
5/23/2016	11:23 AM	94.8555	94.8555	94.85	94.85	600
5/23/2016	11:24 AM	94.81	94.87	94.81	94.81	10052
5/23/2016	11:25 AM	94.77	94.79	94.77	94.79	1277
5/23/2016	11:26 AM	94.75	94.86	94.73	94.86	3813
5/23/2016	11:27 AM	94.6701	94.7	94.6701	94.7	2000
5/23/2016	11:28 AM	94.69	94.69	94.69	94.69	100
5/23/2016	11:29 AM	94.7	94.7	94.7	94.7	100
5/23/2016	11:30 AM	94.86	94.89	94.81	94.81	5100
5/23/2016	11:31 AM	94.87	94.9184	94.87	94.89	900
5/23/2016	11:32 AM	94.62	94.83	94.62	94.83	17200
5/23/2016	11:33 AM	94.72	94.72	94.62	94.63	6500
5/23/2016	11:34 AM	94.621	94.7	94.621	94.7	350
5/23/2016	11:35 AM	94.41	94.5	94.4001	94.5	7107
5/23/2016	11:36 AM	94.43	94.47	94.4	94.4	7252
5/23/2016	11:37 AM	94.44	94.44	94.35	94.35	1875
5/23/2016	11:38 AM	94.2621	94.3993	94.2621	94.3801	15141
5/23/2016	11:39 AM	94.27	94.3	94.21	94.285	7150
5/23/2016	11:40 AM	94.2	94.24	94.18	94.24	1449
5/23/2016	11:41 AM	94.1642	94.22	94.14	94.1898	17555
5/23/2016	11:42 AM	94.38	94.41	94.2702	94.2702	7506
5/23/2016	11:43 AM	94.2902	94.3399	94.2701	94.31	3420
5/23/2016	11:44 AM	94.3195	94.3195	94.2901	94.2901	500
5/23/2016	11:45 AM	94.253	94.253	94.25	94.25	900
5/23/2016	11:46 AM	94.33	94.33	94.2508	94.2508	1121
5/23/2016	11:47 AM	94.2989	94.3269	94.27	94.28	2025
5/23/2016	11:48 AM	94.34	94.34	94.32	94.32	1000
5/23/2016	11:49 AM	94.41	94.428	94.35	94.35	1000
5/23/2016	11:50 AM	94.45	94.45	94.45	94.45	500
5/23/2016	11:51 AM	94.34	94.4199	94.29	94.4199	1567
5/23/2016	11:52 AM	94.2	94.3001	94.19	94.3001	2010
5/23/2016	11:53 AM	94.25	94.25	94.16	94.17	888
5/23/2016	11:54 AM	94.23	94.24	94.23	94.23	500
5/23/2016	11:55 AM	94.3	94.3	94.2373	94.254	1662
5/23/2016	11:56 AM	94.3006	94.3006	94.3006	94.3006	200
5/23/2016	11:57 AM	94.28	94.34	94.28	94.34	200
5/23/2016	11:58 AM	94.27	94.27	94.27	94.27	200
5/23/2016	12:00 PM	94.28	94.3	94.28	94.3	1400
5/23/2016	12:01 PM	94.2895	94.33	94.23	94.28	4000
5/23/2016	12:02 PM	94.2699	94.2793	94.26	94.2793	692
5/23/2016	12:03 PM	94.41	94.41	94.26	94.2902	3198
5/23/2016	12:04 PM	94.32	94.38	94.32	94.38	3535
5/23/2016	12:05 PM	94.4	94.4	94.35	94.35	9650
5/23/2016	12:06 PM	94.405	94.409	94.405	94.409	200
5/23/2016	12:07 PM	94.41	94.46	94.4	94.4277	3890
5/23/2016	12:08 PM	94.42	94.42	94.4	94.4	236
5/23/2016	12:09 PM	94.3528	94.42	94.3528	94.41	600
5/23/2016	12:10 PM	94.29	94.32	94.29	94.32	3150
5/23/2016	12:11 PM	94.32	94.3201	94.32	94.3201	717
5/23/2016	12:12 PM	94.346	94.346	94.316	94.316	975
5/23/2016	12:13 PM	94.31	94.3699	94.31	94.33	600
5/23/2016	12:14 PM	94.5	94.52	94.3999	94.3999	9000
5/23/2016	12:15 PM	94.4299	94.53	94.4299	94.53	2464
5/23/2016	12:16 PM	94.435	94.4621	94.43	94.4499	5500
5/23/2016	12:17 PM	94.4599	94.49	94.447	94.447	4765
5/23/2016	12:18 PM	94.49	94.49	94.48	94.48	650
5/23/2016	12:19 PM	94.43	94.51	94.43	94.51	2300
5/23/2016	12:20 PM	94.4599	94.46	94.41	94.41	1168
5/23/2016	12:21 PM	94.47	94.47	94.46	94.46	300
5/23/2016	12:22 PM	94.4	94.5	94.4	94.47	2115
5/23/2016	12:23 PM	94.4	94.4	94.38	94.38	400
5/23/2016	12:24 PM	94.468	94.468	94.46	94.46	400
5/23/2016	12:25 PM	94.49	94.49	94.48	94.48	400
5/23/2016	12:26 PM	94.5	94.51	94.5	94.5	1799
5/23/2016	12:27 PM	94.42	94.5	94.41	94.5	3100
5/23/2016	12:28 PM	94.43	94.47	94.43	94.47	300
5/23/2016	12:29 PM	94.433	94.433	94.4	94.41	3700
5/23/2016	12:30 PM	94.52	94.52	94.49	94.5	800
5/23/2016	12:31 PM	94.49	94.5	94.49	94.5	400
5/23/2016	12:32 PM	94.46	94.51	94.46	94.51	450
5/23/2016	12:33 PM	94.44	94.4499	94.41	94.4499	529
5/23/2016	12:34 PM	94.4555	94.5	94.44	94.5	1600
5/23/2016	12:35 PM	94.4498	94.4498	94.41	94.4202	650
5/23/2016	12:36 PM	94.4292	94.45	94.427	94.45	400
5/23/2016	12:37 PM	94.46	94.46	94.43	94.43	336
5/23/2016	12:38 PM	94.41	94.41	94.36	94.36	4100
5/23/2016	12:39 PM	94.3401	94.35	94.34	94.35	2000
5/23/2016	12:40 PM	94.28	94.3704	94.28	94.3704	1622
5/23/2016	12:41 PM	94.37	94.4	94.26	94.26	7605
5/23/2016	12:42 PM	94.42	94.42	94.42	94.42	100
5/23/2016	12:43 PM	94.49	94.49	94.49	94.49	400
5/23/2016	12:44 PM	94.59	94.61	94.5	94.5	6296
5/23/2016	12:45 PM	94.6579	94.66	94.5623	94.58	4830
5/23/2016	12:46 PM	94.67	94.6999	94.66	94.68	4750
5/23/2016	12:47 PM	94.6	94.65	94.59	94.65	3458
5/23/2016	12:48 PM	94.6199	94.63	94.6	94.63	774
5/23/2016	12:49 PM	94.62	94.62	94.59	94.62	1100
5/23/2016	12:50 PM	94.6839	94.7	94.65	94.65	520
5/23/2016	12:51 PM	94.66	94.66	94.63	94.63	544
5/23/2016	12:52 PM	94.6201	94.6201	94.6	94.6	3100
5/23/2016	12:53 PM	94.68	94.68	94.68	94.68	200
5/23/2016	12:54 PM	94.6799	94.6799	94.6521	94.6521	236
5/23/2016	12:55 PM	94.6728	94.6728	94.67	94.67	400
5/23/2016	12:56 PM	94.68	94.75	94.68	94.74	1101
5/23/2016	12:57 PM	94.65	94.74	94.65	94.74	7430
5/23/2016	12:58 PM	94.65	94.6594	94.6	94.65	5401
5/23/2016	12:59 PM	94.67	94.69	94.67	94.69	2500
5/23/2016	1:00 PM	94.68	94.68	94.6643	94.6643	500
5/23/2016	1:01 PM	94.76	94.7879	94.73	94.73	1800
5/23/2016	1:02 PM	94.7572	94.76	94.7297	94.76	6000
5/23/2016	1:03 PM	94.7	94.76	94.7	94.74	820
5/23/2016	1:04 PM	94.69	94.72	94.68	94.72	3712
5/23/2016	1:05 PM	94.7	94.7	94.7	94.7	600
5/23/2016	1:06 PM	94.7	94.7	94.67	94.67	450
5/23/2016	1:08 PM	94.6296	94.6489	94.6296	94.6489	700
5/23/2016	1:09 PM	94.63	94.63	94.5933	94.5933	700
5/23/2016	1:11 PM	94.63	94.6499	94.6299	94.6499	1800
5/23/2016	1:12 PM	94.6	94.6	94.6	94.6	391
5/23/2016	1:13 PM	94.67	94.67	94.62	94.62	401
5/23/2016	1:14 PM	94.68	94.68	94.68	94.68	100
5/23/2016	1:15 PM	94.7085	94.7085	94.68	94.68	974
5/23/2016	1:17 PM	94.76	94.82	94.72	94.72	6581
5/23/2016	1:18 PM	94.8	94.8	94.79	94.79	800
5/23/2016	1:19 PM	94.79	94.79	94.75	94.76	700
5/23/2016	1:20 PM	94.7	94.76	94.7	94.76	3700
5/23/2016	1:21 PM	94.695	94.711	94.66	94.69	500
5/23/2016	1:22 PM	94.65	94.65	94.62	94.63	700
5/23/2016	1:23 PM	94.66	94.67	94.64	94.64	900
5/23/2016	1:24 PM	94.7	94.7	94.7	94.7	100
5/23/2016	1:25 PM	94.53	94.64	94.53	94.64	2417
5/23/2016	1:26 PM	94.57	94.57	94.5121	94.5263	2100
5/23/2016	1:27 PM	94.62	94.62	94.565	94.57	1700
5/23/2016	1:28 PM	94.6301	94.64	94.6301	94.64	200
5/23/2016	1:29 PM	94.54	94.61	94.54	94.6	600
5/23/2016	1:30 PM	94.52	94.5247	94.49	94.5151	13992
5/23/2016	1:31 PM	94.52	94.52	94.4897	94.4897	200
5/23/2016	1:32 PM	94.46	94.46	94.4389	94.45	1555
5/23/2016	1:33 PM	94.31	94.431	94.29	94.42	8159
5/23/2016	1:34 PM	94.32	94.39	94.32	94.38	700
5/23/2016	1:36 PM	94.3543	94.3707	94.3421	94.3707	500
5/23/2016	1:37 PM	94.2945	94.2945	94.27	94.28	1200
5/23/2016	1:38 PM	94.288	94.31	94.288	94.2901	900
5/23/2016	1:39 PM	94.31	94.31	94.23	94.2972	900
5/23/2016	1:40 PM	94.34	94.36	94.31	94.31	2695
5/23/2016	1:41 PM	94.3791	94.3791	94.3128	94.3128	900
5/23/2016	1:42 PM	94.4	94.4	94.4	94.4	100
5/23/2016	1:43 PM	94.3499	94.37	94.3499	94.37	1600
5/23/2016	1:44 PM	94.33	94.33	94.3299	94.3299	600
5/23/2016	1:45 PM	94.3	94.34	94.3	94.34	1110
5/23/2016	1:46 PM	94.2684	94.3	94.2684	94.3	300
5/23/2016	1:47 PM	94.2301	94.28	94.2301	94.28	500
5/23/2016	1:48 PM	94.27	94.27	94.21	94.26	855
5/23/2016	1:49 PM	94.25	94.26	94.25	94.26	1000
5/23/2016	1:50 PM	94.22	94.29	94.22	94.29	465
5/23/2016	1:51 PM	94.1911	94.2014	94.19	94.2	3000
5/23/2016	1:52 PM	94.28	94.28	94.28	94.28	200
5/23/2016	1:53 PM	94.28	94.28	94.2555	94.2718	1582
5/23/2016	1:54 PM	94.42	94.42	94.34	94.34	1500
5/23/2016	1:55 PM	94.4799	94.4799	94.395	94.395	1500
5/23/2016	1:56 PM	94.53	94.56	94.5103	94.5103	800
5/23/2016	1:57 PM	94.57	94.61	94.52	94.5348	2600
5/23/2016	1:58 PM	94.58	94.58	94.5576	94.5576	300
5/23/2016	1:59 PM	94.52	94.539	94.52	94.539	300
5/23/2016	2:00 PM	94.4142	94.524	94.4142	94.524	700
5/23/2016	2:01 PM	94.4721	94.48	94.42	94.42	1500
5/23/2016	2:02 PM	94.48	94.48	94.4301	94.45	700
5/23/2016	2:03 PM	94.5058	94.5058	94.5058	94.5058	100
5/23/2016	2:04 PM	94.45	94.5	94.45	94.5	500
5/23/2016	2:05 PM	94.49	94.5	94.49	94.5	5040
5/23/2016	2:07 PM	94.392	94.4	94.392	94.4	425
5/23/2016	2:08 PM	94.39	94.39	94.39	94.39	100
5/23/2016	2:10 PM	94.35	94.36	94.35	94.36	3100
5/23/2016	2:11 PM	94.42	94.43	94.42	94.42	500
5/23/2016	2:12 PM	94.41	94.41	94.41	94.41	100
5/23/2016	2:13 PM	94.49	94.49	94.49	94.49	100
5/23/2016	2:14 PM	94.516	94.516	94.516	94.516	1400
5/23/2016	2:16 PM	94.69	94.69	94.58	94.58	1100
5/23/2016	2:17 PM	94.748	94.77	94.698	94.698	1257
5/23/2016	2:18 PM	94.6844	94.7179	94.6844	94.7179	1200
5/23/2016	2:19 PM	94.6989	94.6989	94.645	94.645	1028
5/23/2016	2:20 PM	94.6795	94.6795	94.6795	94.6795	1000
5/23/2016	2:21 PM	94.64	94.64	94.64	94.64	200
5/23/2016	2:22 PM	94.65	94.65	94.64	94.64	515
5/23/2016	2:23 PM	94.6	94.64	94.6	94.64	726
5/23/2016	2:24 PM	94.6296	94.6296	94.6	94.6	1050
5/23/2016	2:25 PM	94.55	94.62	94.55	94.62	700
5/23/2016	2:26 PM	94.543	94.57	94.543	94.57	1600
5/23/2016	2:27 PM	94.45	94.52	94.41	94.52	12922
5/23/2016	2:28 PM	94.66	94.66	94.47	94.47	7900
5/23/2016	2:29 PM	94.68	94.75	94.68	94.7	1770
5/23/2016	2:30 PM	94.67	94.7	94.67	94.69	3700
5/23/2016	2:31 PM	94.7	94.74	94.69	94.69	1200
5/23/2016	2:32 PM	94.63	94.63	94.63	94.63	300
5/23/2016	2:33 PM	94.61	94.61	94.58	94.6	1000
5/23/2016	2:34 PM	94.54	94.6	94.54	94.59	300
5/23/2016	2:35 PM	94.62	94.62	94.542	94.542	400
5/23/2016	2:36 PM	94.6433	94.6433	94.62	94.62	800
5/23/2016	2:37 PM	94.6093	94.6093	94.6093	94.6093	200
5/23/2016	2:38 PM	94.6128	94.6128	94.61	94.61	206
5/23/2016	2:40 PM	94.55	94.606	94.55	94.606	700
5/23/2016	2:41 PM	94.59	94.59	94.56	94.56	600
5/23/2016	2:42 PM	94.6472	94.6472	94.59	94.59	300
5/23/2016	2:43 PM	94.7	94.7	94.7	94.7	100
5/23/2016	2:44 PM	94.71	94.71	94.7	94.7	2200
5/23/2016	2:45 PM	94.7	94.7101	94.7	94.7101	5600
5/23/2016	2:47 PM	94.4907	94.58	94.4907	94.58	2449
5/23/2016	2:48 PM	94.5	94.525	94.5	94.51	800
5/23/2016	2:49 PM	94.55	94.55	94.53	94.5493	1000
5/23/2016	2:50 PM	94.58	94.58	94.58	94.58	700
5/23/2016	2:51 PM	94.5901	94.69	94.5901	94.672	1750
5/23/2016	2:52 PM	94.65	94.65	94.6	94.6	800
5/23/2016	2:53 PM	94.64	94.6766	94.61	94.67	950
5/23/2016	2:54 PM	94.54	94.57	94.54	94.56	400
5/23/2016	2:56 PM	94.54	94.54	94.54	94.54	100
5/23/2016	2:57 PM	94.43	94.577	94.43	94.577	4900
5/23/2016	2:58 PM	94.4	94.42	94.38	94.42	6900
5/23/2016	2:59 PM	94.34	94.34	94.34	94.34	300
5/23/2016	3:00 PM	94.3	94.32	94.29	94.31	2467
5/23/2016	3:01 PM	94.43	94.52	94.3421	94.3421	11774
5/23/2016	3:02 PM	94.402	94.5299	94.402	94.5299	1100
5/23/2016	3:03 PM	94.33	94.37	94.29	94.37	2500
5/23/2016	3:05 PM	94.2	94.2314	94.19	94.2314	1925
5/23/2016	3:06 PM	94.29	94.29	94.23	94.23	700
5/23/2016	3:07 PM	94.19	94.24	94.19	94.22	1075
5/23/2016	3:08 PM	94.2322	94.245	94.2322	94.245	350
5/23/2016	3:09 PM	94.26	94.26	94.24	94.24	400
5/23/2016	3:10 PM	94.312	94.312	94.312	94.312	100
5/23/2016	3:11 PM	94.1	94.22	94.1	94.2	4100
5/23/2016	3:12 PM	94.08	94.0824	94.04	94.0824	9789
5/23/2016	3:13 PM	94.07	94.1007	94.07	94.1007	518
5/23/2016	3:14 PM	93.9528	94.02	93.9528	94.02	3641
5/23/2016	3:15 PM	94.0011	94.0692	93.9311	93.95	4900
5/23/2016	3:16 PM	93.98	94.0035	93.96	94.0035	632
5/23/2016	3:17 PM	93.94	93.98	93.94	93.96	2600
5/23/2016	3:18 PM	94	94	93.999	93.999	400
5/23/2016	3:19 PM	94.02	94.02	94.01	94.01	1500
5/23/2016	3:20 PM	93.91	93.95	93.91	93.95	300
5/23/2016	3:21 PM	93.91	93.92	93.9	93.92	1214
5/23/2016	3:22 PM	93.88	93.88	93.84	93.84	1161
5/23/2016	3:23 PM	93.88	93.88	93.8207	93.8207	800
5/23/2016	3:24 PM	93.91	93.94	93.91	93.9101	8868
5/23/2016	3:25 PM	94	94	94	94	1000
5/23/2016	3:26 PM	94.03	94.03	93.9597	93.9597	1510
5/23/2016	3:27 PM	93.96	93.96	93.96	93.96	300
5/23/2016	3:28 PM	93.99	94	93.925	93.94	3500
5/23/2016	3:29 PM	93.96	93.97	93.95	93.95	621
5/23/2016	3:30 PM	93.9463	93.97	93.93	93.97	4595
5/23/2016	3:31 PM	93.93	93.95	93.93	93.95	1800
5/23/2016	3:32 PM	94.03	94.03	93.99	94.0102	700
5/23/2016	3:33 PM	94.0999	94.1	94.05	94.08	12400
5/23/2016	3:34 PM	94.15	94.18	94.0899	94.1	5493
5/23/2016	3:35 PM	94.05	94.09	94.05	94.09	9039
5/23/2016	3:36 PM	94.009	94.04	94.008	94.0399	4080
5/23/2016	3:37 PM	94.02	94.02	94	94.02	768
5/23/2016	3:38 PM	93.96	94.01	93.9101	93.95	700
5/23/2016	3:39 PM	93.92	93.96	93.92	93.96	700
5/23/2016	3:40 PM	93.96	94.03	93.96	93.96	9955
5/23/2016	3:41 PM	93.98	93.98	93.9	93.96	1500
5/23/2016	3:42 PM	93.96	94	93.96	93.98	1800
5/23/2016	3:43 PM	93.8501	93.9076	93.84	93.9076	7054
5/23/2016	3:44 PM	93.8718	93.8718	93.84	93.87	550
5/23/2016	3:45 PM	93.94	93.97	93.8529	93.8799	4800
5/23/2016	3:46 PM	93.8	93.88	93.78	93.88	10185
5/23/2016	3:47 PM	93.82	93.83	93.75	93.773	6420
5/23/2016	3:48 PM	93.8245	93.88	93.79	93.79	1500
5/23/2016	3:49 PM	93.89	93.89	93.84	93.84	800
5/23/2016	3:50 PM	93.81	93.94	93.81	93.914	19494
5/23/2016	3:51 PM	93.7675	93.7715	93.74	93.75	8400
5/23/2016	3:52 PM	93.73	93.77	93.72	93.75	10848
5/23/2016	3:53 PM	93.7999	93.7999	93.74	93.74	700
5/23/2016	3:54 PM	93.7314	93.799	93.7314	93.77	2233
5/23/2016	3:55 PM	93.57	93.72	93.57	93.72	24521
5/23/2016	3:56 PM	93.5519	93.57	93.54	93.56	5951
5/23/2016	3:57 PM	93.5	93.541	93.5	93.541	5225
5/23/2016	3:58 PM	93.5	93.54	93.49	93.508	9683
5/23/2016	3:59 PM	93.46	93.5229	93.45	93.5001	19767
5/23/2016	4:00 PM	93.62	93.62	93.43	93.4792	41060
5/24/2016	9:31 AM	95.36	95.405	95.16	95.2	20972
5/24/2016	9:32 AM	95.41	95.55	95.33	95.3502	50383
5/24/2016	9:33 AM	95.29	95.47	95.29	95.47	16674
5/24/2016	9:34 AM	95.4723	95.48	95.27	95.3199	21590
5/24/2016	9:35 AM	95.64	95.74	95.4824	95.4824	50338
5/24/2016	9:36 AM	95.82	95.86	95.63	95.64	44952
5/24/2016	9:37 AM	95.94	95.96	95.84	95.867	26877
5/24/2016	9:38 AM	96.1261	96.25	95.97	95.98	33670
5/24/2016	9:39 AM	96.22	96.28	96.15	96.17	30945
5/24/2016	9:40 AM	96.22	96.3	96.06	96.2497	37016
5/24/2016	9:41 AM	96.12	96.35	96.12	96.25	12542
5/24/2016	9:42 AM	96.0801	96.19	96.04	96.1614	23494
5/24/2016	9:43 AM	96.13	96.1952	96.089	96.089	4039
5/24/2016	9:44 AM	96.13	96.21	96.07	96.21	3891
5/24/2016	9:45 AM	96.21	96.21	96.11	96.16	5710
5/24/2016	9:46 AM	96.317	96.3695	96.23	96.23	23074
5/24/2016	9:47 AM	96.4	96.48	96.29	96.3192	35618
5/24/2016	9:48 AM	96.3001	96.42	96.2	96.379	44283
5/24/2016	9:49 AM	96.47	96.48	96.32	96.32	26596
5/24/2016	9:50 AM	96.5	96.53	96.38	96.5	14438
5/24/2016	9:51 AM	96.63	96.67	96.5	96.5	34958
5/24/2016	9:52 AM	96.61	96.7374	96.61	96.66	16707
5/24/2016	9:53 AM	96.6252	96.64	96.57	96.6308	6180
5/24/2016	9:54 AM	96.59	96.704	96.58	96.67	13071
5/24/2016	9:55 AM	96.782	96.79	96.63	96.67	18239
5/24/2016	9:56 AM	96.7721	96.92	96.76	96.76	33549
5/24/2016	9:57 AM	96.66	96.78	96.66	96.761	14500
5/24/2016	9:58 AM	96.72	96.74	96.65	96.65	14178
5/24/2016	9:59 AM	96.7	96.7299	96.63	96.7299	10800
5/24/2016	10:00 AM	96.77	96.82	96.61	96.71	34082
5/24/2016	10:01 AM	96.78	96.85	96.77	96.77	14678
5/24/2016	10:02 AM	96.7486	96.8	96.7	96.78	24690
5/24/2016	10:03 AM	96.96	97.07	96.7	96.75	25330
5/24/2016	10:04 AM	96.93	97.039	96.9299	97.039	22500
5/24/2016	10:05 AM	97.08	97.13	96.99	97	9560
5/24/2016	10:06 AM	97.1496	97.17	97.0682	97.0682	14586
5/24/2016	10:07 AM	97.28	97.33	97.14	97.158	37087
5/24/2016	10:08 AM	97.4	97.42	97.2454	97.3	10979
5/24/2016	10:09 AM	97.2958	97.43	97.2958	97.404	10375
5/24/2016	10:10 AM	97.28	97.32	97.27	97.32	3050
5/24/2016	10:11 AM	97.2701	97.33	97.2636	97.295	5203
5/24/2016	10:12 AM	97.29	97.3	97.23	97.26	7601
5/24/2016	10:13 AM	97.4	97.4	97.3	97.3	3050
5/24/2016	10:14 AM	97.35	97.4	97.3	97.4	1662
5/24/2016	10:15 AM	97.2863	97.3745	97.25	97.34	2900
5/24/2016	10:16 AM	97.4	97.439	97.29	97.3	9750
5/24/2016	10:17 AM	97.46	97.51	97.44	97.44	13797
5/24/2016	10:18 AM	97.39	97.51	97.39	97.49	4618
5/24/2016	10:19 AM	97.52	97.59	97.5	97.5	5200
5/24/2016	10:20 AM	97.61	97.61	97.5363	97.54	10622
5/24/2016	10:21 AM	97.58	97.7	97.58	97.65	8716
5/24/2016	10:22 AM	97.588	97.619	97.56	97.6	2950
5/24/2016	10:23 AM	97.52	97.59	97.52	97.58	2328
5/24/2016	10:24 AM	97.55	97.59	97.55	97.57	3637
5/24/2016	10:25 AM	97.6356	97.64	97.53	97.5301	8600
5/24/2016	10:26 AM	97.6702	97.7792	97.64	97.67	12219
5/24/2016	10:27 AM	97.7082	97.7082	97.63	97.63	6000
5/24/2016	10:28 AM	97.75	97.75	97.692	97.745	5011
5/24/2016	10:29 AM	97.78	97.78	97.7	97.7383	17171
5/24/2016	10:30 AM	97.75	97.81	97.73	97.78	8857
5/24/2016	10:31 AM	97.8387	97.84	97.8	97.8	17753
5/24/2016	10:32 AM	97.862	97.94	97.77	97.8236	8648
5/24/2016	10:33 AM	97.8501	97.96	97.8501	97.94	5831
5/24/2016	10:34 AM	97.9148	97.9389	97.8636	97.874	11450
5/24/2016	10:35 AM	97.93	97.97	97.91	97.9699	7750
5/24/2016	10:36 AM	98	98.06	97.95	97.95	35309
5/24/2016	10:37 AM	98.09	98.1	97.99	98.05	7398
5/24/2016	10:38 AM	98.08	98.25	98.03	98.0542	7780
5/24/2016	10:39 AM	98.0108	98.0961	98	98.0961	10799
5/24/2016	10:40 AM	98.0411	98.0558	97.98	98	5775
5/24/2016	10:41 AM	98.16	98.16	98.07	98.07	6234
5/24/2016	10:42 AM	98.19	98.19	98.148	98.17	6100
5/24/2016	10:43 AM	98.0816	98.26	98.0751	98.2	23365
5/24/2016	10:44 AM	98.002	98.11	98	98.04	26960
5/24/2016	10:45 AM	98.0809	98.09	98.01	98.01	2990
5/24/2016	10:46 AM	98.05	98.16	98.05	98.1	3800
5/24/2016	10:47 AM	98.23	98.3	98.08	98.09	5275
5/24/2016	10:48 AM	98.25	98.3191	98.1801	98.2291	13466
5/24/2016	10:49 AM	98.204	98.29	98.182	98.26	4100
5/24/2016	10:50 AM	98.23	98.28	98.19	98.2199	11699
5/24/2016	10:51 AM	98.2001	98.24	98.18	98.22	9900
5/24/2016	10:52 AM	98.2201	98.26	98.17	98.2	11382
5/24/2016	10:53 AM	98.08	98.24	98.08	98.229	25730
5/24/2016	10:54 AM	98.18	98.18	98.04	98.0958	6550
5/24/2016	10:55 AM	98.1501	98.152	98.15	98.15	1673
5/24/2016	10:56 AM	98.17	98.1879	98.15	98.1879	1000
5/24/2016	10:57 AM	98.15	98.1701	98.08	98.1302	3909
5/24/2016	10:58 AM	98.13	98.15	98.1	98.12	5706
5/24/2016	10:59 AM	98.2	98.22	98.08	98.1	16469
5/24/2016	11:00 AM	98.2499	98.25	98.17	98.2	6017
5/24/2016	11:01 AM	98.25	98.27	98.221	98.25	3710
5/24/2016	11:02 AM	98.31	98.32	98.23	98.2666	20909
5/24/2016	11:03 AM	98.34	98.3599	98.29	98.32	6293
5/24/2016	11:04 AM	98.39	98.4	98.3389	98.35	5793
5/24/2016	11:05 AM	98.39	98.403	98.33	98.38	4799
5/24/2016	11:06 AM	98.39	98.39	98.34	98.3611	3125
5/24/2016	11:07 AM	98.4	98.4	98.36	98.38	4270
5/24/2016	11:08 AM	98.21	98.3391	98.191	98.3391	17790
5/24/2016	11:09 AM	98.23	98.26	98.23	98.26	500
5/24/2016	11:10 AM	98.22	98.3	98.22	98.3	2375
5/24/2016	11:11 AM	98.2002	98.21	98.15	98.1723	5850
5/24/2016	11:12 AM	98.21	98.31	98.21	98.26	2093
5/24/2016	11:13 AM	98.18	98.2409	98.18	98.2201	1203
5/24/2016	11:14 AM	98.12	98.15	98.12	98.15	7035
5/24/2016	11:15 AM	98.171	98.19	98.1421	98.1421	4000
5/24/2016	11:16 AM	98.24	98.27	98.19	98.19	5169
5/24/2016	11:17 AM	98.37	98.37	98.27	98.27	43017
5/24/2016	11:18 AM	98.3298	98.37	98.29	98.37	9875
5/24/2016	11:19 AM	98.29	98.35	98.29	98.35	3383
5/24/2016	11:20 AM	98.35	98.35	98.27	98.27	2100
5/24/2016	11:21 AM	98.3609	98.41	98.35	98.35	9615
5/24/2016	11:22 AM	98.39	98.4	98.33	98.35	13818
5/24/2016	11:23 AM	98.4343	98.48	98.4343	98.45	9037
5/24/2016	11:25 AM	98.3701	98.4	98.34	98.4	13182
5/24/2016	11:26 AM	98.49	98.5099	98.44	98.44	6276
5/24/2016	11:27 AM	98.48	98.52	98.47	98.4901	5600
5/24/2016	11:28 AM	98.58	98.58	98.46	98.48	4193
5/24/2016	11:29 AM	98.61	98.65	98.57	98.57	5657
5/24/2016	11:30 AM	98.48	98.61	98.45	98.61	4155
5/24/2016	11:31 AM	98.4289	98.51	98.4289	98.5	8219
5/24/2016	11:32 AM	98.4311	98.4311	98.3421	98.43	5551
5/24/2016	11:33 AM	98.412	98.45	98.412	98.45	860
5/24/2016	11:34 AM	98.4199	98.4596	98.39	98.39	3201
5/24/2016	11:35 AM	98.35	98.43	98.35	98.43	810
5/24/2016	11:36 AM	98.39	98.44	98.35	98.35	2400
5/24/2016	11:37 AM	98.44	98.5	98.38	98.38	22900
5/24/2016	11:38 AM	98.3511	98.3599	98.3392	98.3599	11300
5/24/2016	11:39 AM	98.382	98.39	98.32	98.35	6082
5/24/2016	11:40 AM	98.4	98.4199	98.4	98.4199	1600
5/24/2016	11:41 AM	98.38	98.38	98.3117	98.362	7760
5/24/2016	11:42 AM	98.46	98.472	98.3601	98.3601	2098
5/24/2016	11:43 AM	98.4565	98.4565	98.4565	98.4565	200
5/24/2016	11:44 AM	98.48	98.53	98.4311	98.4328	14950
5/24/2016	11:45 AM	98.38	98.4102	98.38	98.4102	1400
5/24/2016	11:46 AM	98.3801	98.4	98.3701	98.3999	2850
5/24/2016	11:47 AM	98.48	98.53	98.43	98.43	4810
5/24/2016	11:48 AM	98.5	98.5299	98.5	98.528	10836
5/24/2016	11:49 AM	98.51	98.51	98.4601	98.4906	7200
5/24/2016	11:50 AM	98.53	98.55	98.53	98.53	5707
5/24/2016	11:51 AM	98.59	98.59	98.51	98.5386	6700
5/24/2016	11:52 AM	98.61	98.61	98.5701	98.5701	1020
5/24/2016	11:53 AM	98.65	98.65	98.6141	98.6141	2345
5/24/2016	11:54 AM	98.62	98.67	98.62	98.63	6954
5/24/2016	11:55 AM	98.73	98.77	98.6521	98.6521	6765
5/24/2016	11:56 AM	98.8	98.8	98.7121	98.7121	4879
5/24/2016	11:57 AM	98.807	98.85	98.8	98.8	3820
5/24/2016	11:58 AM	98.77	98.8277	98.7469	98.8277	4110
5/24/2016	11:59 AM	98.8001	98.83	98.7699	98.7699	3617
5/24/2016	12:00 PM	98.8499	98.8499	98.782	98.782	5124
5/24/2016	12:01 PM	98.81	98.8299	98.7901	98.8299	2700
5/24/2016	12:02 PM	98.78	98.78	98.7724	98.7724	2300
5/24/2016	12:03 PM	98.78	98.79	98.76	98.79	1950
5/24/2016	12:04 PM	98.7801	98.8	98.7801	98.79	1500
5/24/2016	12:05 PM	98.7797	98.81	98.74	98.81	10150
5/24/2016	12:06 PM	98.75	98.77	98.73	98.77	12082
5/24/2016	12:07 PM	98.6762	98.68	98.66	98.66	2104
5/24/2016	12:08 PM	98.722	98.722	98.67	98.67	3604
5/24/2016	12:09 PM	98.8	98.8	98.768	98.79	1900
5/24/2016	12:10 PM	98.83	98.83	98.79	98.7901	2228
5/24/2016	12:11 PM	98.81	98.81	98.81	98.81	300
5/24/2016	12:12 PM	98.772	98.772	98.76	98.76	1300
5/24/2016	12:13 PM	98.68	98.752	98.68	98.74	1440
5/24/2016	12:14 PM	98.61	98.7	98.6	98.64	3650
5/24/2016	12:15 PM	98.64	98.6611	98.63	98.6301	3420
5/24/2016	12:16 PM	98.64	98.64	98.64	98.64	200
5/24/2016	12:17 PM	98.58	98.63	98.58	98.63	2376
5/24/2016	12:18 PM	98.56	98.6399	98.56	98.6399	2900
5/24/2016	12:19 PM	98.56	98.58	98.55	98.5506	11728
5/24/2016	12:20 PM	98.59	98.6	98.58	98.6	2291
5/24/2016	12:21 PM	98.58	98.59	98.58	98.59	914
5/24/2016	12:22 PM	98.65	98.68	98.6	98.6	3601
5/24/2016	12:23 PM	98.62	98.6597	98.62	98.6597	3300
5/24/2016	12:25 PM	98.6	98.6	98.6	98.6	1400
5/24/2016	12:26 PM	98.5649	98.62	98.55	98.62	2550
5/24/2016	12:27 PM	98.55	98.5501	98.5	98.5501	16695
5/24/2016	12:28 PM	98.58	98.61	98.57	98.57	5800
5/24/2016	12:29 PM	98.62	98.62	98.57	98.6082	3824
5/24/2016	12:30 PM	98.604	98.604	98.604	98.604	275
5/24/2016	12:31 PM	98.6	98.67	98.6	98.602	4045
5/24/2016	12:32 PM	98.63	98.66	98.63	98.65	500
5/24/2016	12:33 PM	98.57	98.6	98.57	98.6	1000
5/24/2016	12:34 PM	98.6	98.62	98.55	98.62	2793
5/24/2016	12:35 PM	98.602	98.63	98.6	98.62	2400
5/24/2016	12:36 PM	98.6	98.6226	98.6	98.6226	1205
5/24/2016	12:37 PM	98.62	98.62	98.57	98.57	1850
5/24/2016	12:38 PM	98.59	98.62	98.59	98.6	1435
5/24/2016	12:39 PM	98.62	98.62	98.553	98.58	1291
5/24/2016	12:40 PM	98.63	98.6448	98.6	98.6	600
5/24/2016	12:42 PM	98.68	98.69	98.68	98.68	3341
5/24/2016	12:43 PM	98.64	98.7	98.61	98.7	9498
5/24/2016	12:44 PM	98.6598	98.66	98.63	98.63	800
5/24/2016	12:45 PM	98.642	98.642	98.6211	98.6211	1900
5/24/2016	12:46 PM	98.68	98.68	98.635	98.64	5900
5/24/2016	12:47 PM	98.6589	98.6589	98.64	98.64	723
5/24/2016	12:48 PM	98.66	98.66	98.64	98.6401	300
5/24/2016	12:49 PM	98.6889	98.69	98.66	98.6601	800
5/24/2016	12:50 PM	98.65	98.66	98.65	98.66	1195
5/24/2016	12:51 PM	98.69	98.69	98.66	98.66	200
5/24/2016	12:53 PM	98.79	98.82	98.7	98.7	11092
5/24/2016	12:54 PM	98.83	98.87	98.77	98.79	3354
5/24/2016	12:55 PM	98.854	98.87	98.82	98.83	7550
5/24/2016	12:56 PM	98.8144	98.8144	98.8144	98.8144	4500
5/24/2016	12:57 PM	98.8798	98.88	98.8	98.8	2774
5/24/2016	12:58 PM	98.8589	98.87	98.842	98.8601	2000
5/24/2016	12:59 PM	98.85	98.85	98.8	98.8	1050
5/24/2016	1:00 PM	98.95	98.95	98.9	98.9397	3300
5/24/2016	1:01 PM	98.967	99.02	98.95	98.95	19095
5/24/2016	1:02 PM	99	99	98.98	98.98	1450
5/24/2016	1:03 PM	99.0326	99.05	98.989	98.989	9838
5/24/2016	1:04 PM	99.01	99.08	99.01	99.02	7628
5/24/2016	1:05 PM	99.0028	99.06	99	99	2441
5/24/2016	1:06 PM	98.995	99.07	98.99	99.0311	3000
5/24/2016	1:07 PM	99.0412	99.0498	99	99	3429
5/24/2016	1:08 PM	98.9311	98.98	98.93	98.98	2600
5/24/2016	1:09 PM	98.9407	98.97	98.94	98.95	3320
5/24/2016	1:10 PM	98.91	98.96	98.91	98.96	700
5/24/2016	1:11 PM	98.92	98.94	98.92	98.94	400
5/24/2016	1:12 PM	99.07	99.07	98.95	98.95	3269
5/24/2016	1:13 PM	99.06	99.08	99.05	99.05	1632
5/24/2016	1:14 PM	99.0747	99.0747	99.06	99.06	900
5/24/2016	1:15 PM	99	99.05	99	99.05	2100
5/24/2016	1:16 PM	99.032	99.032	98.9934	99.002	2504
5/24/2016	1:17 PM	99.028	99.028	99.028	99.028	100
5/24/2016	1:18 PM	98.931	99	98.931	99	500
5/24/2016	1:19 PM	98.953	98.953	98.953	98.953	100
5/24/2016	1:20 PM	98.94	98.94	98.94	98.94	110
5/24/2016	1:21 PM	98.842	98.85	98.8	98.84	995
5/24/2016	1:22 PM	98.94	98.94	98.855	98.855	6250
5/24/2016	1:24 PM	98.8501	98.8719	98.8501	98.8719	800
5/24/2016	1:25 PM	98.89	98.94	98.89	98.94	1105
5/24/2016	1:27 PM	98.9	98.9	98.9	98.9	100
5/24/2016	1:28 PM	98.872	98.872	98.85	98.872	1032
5/24/2016	1:29 PM	98.965	98.97	98.94	98.942	1400
5/24/2016	1:30 PM	98.92	98.9352	98.92	98.9352	750
5/24/2016	1:31 PM	98.93	98.93	98.92	98.92	423
5/24/2016	1:32 PM	98.96	98.97	98.922	98.94	5807
5/24/2016	1:33 PM	99.03	99.03	98.97	99	3015
5/24/2016	1:34 PM	99.0301	99.07	99.0301	99.05	3216
5/24/2016	1:35 PM	98.7914	98.96	98.78	98.96	5410
5/24/2016	1:36 PM	98.8	98.81	98.7747	98.8	2400
5/24/2016	1:37 PM	98.79	98.79	98.75	98.75	10203
5/24/2016	1:38 PM	98.821	98.821	98.81	98.821	4220
5/24/2016	1:39 PM	98.75	98.82	98.75	98.78	9275
5/24/2016	1:40 PM	98.7699	98.77	98.73	98.7301	2050
5/24/2016	1:41 PM	98.75	98.78	98.73	98.73	2932
5/24/2016	1:42 PM	98.78	98.88	98.75	98.77	8218
5/24/2016	1:43 PM	98.73	98.79	98.73	98.79	6700
5/24/2016	1:44 PM	98.75	98.75	98.71	98.72	7500
5/24/2016	1:45 PM	98.78	98.78	98.7101	98.78	1564
5/24/2016	1:46 PM	98.7099	98.73	98.67	98.72	11400
5/24/2016	1:47 PM	98.74	98.74	98.71	98.71	1984
5/24/2016	1:48 PM	98.799	98.8	98.77	98.8	1550
5/24/2016	1:49 PM	98.81	98.82	98.76	98.78	6400
5/24/2016	1:50 PM	98.88	98.9	98.85	98.85	7900
5/24/2016	1:51 PM	98.95	98.99	98.95	98.9526	3393
5/24/2016	1:52 PM	98.9374	98.955	98.9374	98.938	1816
5/24/2016	1:53 PM	98.91	98.9299	98.9	98.92	1200
5/24/2016	1:54 PM	98.96	99	98.944	98.95	3514
5/24/2016	1:55 PM	98.86	98.962	98.86	98.962	9140
5/24/2016	1:56 PM	98.8499	98.8499	98.8317	98.848	1778
5/24/2016	1:57 PM	98.9675	98.9675	98.84	98.84	1050
5/24/2016	1:58 PM	98.9	98.9	98.88	98.9	4700
5/24/2016	1:59 PM	98.9301	98.96	98.9301	98.94	3002
5/24/2016	2:00 PM	98.96	98.97	98.9291	98.9291	1778
5/24/2016	2:01 PM	98.89	98.93	98.8772	98.92	595
5/24/2016	2:02 PM	98.93	98.93	98.93	98.93	500
5/24/2016	2:03 PM	98.94	98.96	98.93	98.96	1544
5/24/2016	2:04 PM	98.97	98.97	98.9	98.94	1700
5/24/2016	2:05 PM	99	99	98.96	98.96	4526
5/24/2016	2:06 PM	99.05	99.05	98.9765	98.9765	4716
5/24/2016	2:07 PM	98.9999	99.0133	98.99	99.0133	2100
5/24/2016	2:08 PM	98.88	98.989	98.88	98.989	2100
5/24/2016	2:09 PM	98.8337	98.92	98.83	98.8902	5195
5/24/2016	2:10 PM	98.9124	98.92	98.8101	98.8101	1420
5/24/2016	2:11 PM	98.951	98.951	98.94	98.95	630
5/24/2016	2:12 PM	98.98	98.981	98.94	98.97	2850
5/24/2016	2:13 PM	99.14	99.14	99.02	99.0225	13618
5/24/2016	2:14 PM	99.2399	99.26	99.14	99.15	17363
5/24/2016	2:15 PM	99.2388	99.3	99.23	99.26	5100
5/24/2016	2:16 PM	99.213	99.2151	99.1511	99.209	1799
5/24/2016	2:17 PM	99.21	99.2265	99.21	99.2265	1500
5/24/2016	2:18 PM	99.2281	99.24	99.2	99.2	1100
5/24/2016	2:19 PM	99.162	99.2201	99.16	99.2201	8300
5/24/2016	2:20 PM	99.23	99.23	99.1612	99.1612	2594
5/24/2016	2:21 PM	99.0899	99.1557	99.0772	99.1557	12500
5/24/2016	2:22 PM	99.0101	99.08	99.0101	99.0632	2230
5/24/2016	2:23 PM	99.1	99.12	99.01	99.01	5890
5/24/2016	2:24 PM	99.15	99.17	99.1	99.1	2226
5/24/2016	2:25 PM	99.1686	99.1899	99.14	99.14	6552
5/24/2016	2:26 PM	99.19	99.19	99.18	99.18	300
5/24/2016	2:28 PM	99.11	99.1401	99.11	99.1401	700
5/24/2016	2:29 PM	99.0199	99.12	99.0199	99.09	3180
5/24/2016	2:30 PM	99.011	99.024	98.982	99.0101	19252
5/24/2016	2:31 PM	98.97	99.0499	98.951	99.0499	13212
5/24/2016	2:32 PM	99.065	99.09	98.98	98.98	7720
5/24/2016	2:33 PM	99.0334	99.05	99.01	99.02	802
5/24/2016	2:34 PM	99.134	99.158	99.05	99.05	18267
5/24/2016	2:35 PM	99.09	99.12	99.09	99.12	800
5/24/2016	2:36 PM	99.0901	99.0901	99.0901	99.0901	100
5/24/2016	2:38 PM	99	99.07	99	99.07	4650
5/24/2016	2:39 PM	99	99	98.97	98.97	800
5/24/2016	2:40 PM	98.99	99	98.92	98.99	2930
5/24/2016	2:41 PM	99.11	99.11	98.971	98.971	1250
5/24/2016	2:43 PM	99.0701	99.0701	99.0701	99.0701	1200
5/24/2016	2:44 PM	99.08	99.1	99.066	99.066	2200
5/24/2016	2:45 PM	98.9701	98.9866	98.95	98.98	3400
5/24/2016	2:46 PM	98.97	98.97	98.97	98.97	200
5/24/2016	2:47 PM	99.0126	99.0126	99	99.0001	3360
5/24/2016	2:48 PM	99.07	99.07	99.01	99.01	12250
5/24/2016	2:49 PM	99.17	99.17	99.1	99.1	5825
5/24/2016	2:50 PM	99.16	99.1735	99.15	99.15	3807
5/24/2016	2:51 PM	99.3	99.3	99.19	99.21	22116
5/24/2016	2:52 PM	99.2733	99.36	99.27	99.3	8646
5/24/2016	2:53 PM	99.214	99.26	99.214	99.26	600
5/24/2016	2:54 PM	99.18	99.198	99.18	99.198	1550
5/24/2016	2:55 PM	99.15	99.15	99.15	99.15	150
5/24/2016	2:56 PM	99.28	99.28	99.1901	99.1901	1095
5/24/2016	2:58 PM	99.3	99.3	99.22	99.221	9013
5/24/2016	2:59 PM	99.19	99.32	99.15	99.3	23867
5/24/2016	3:00 PM	99.1384	99.1899	99.11	99.1899	1061
5/24/2016	3:01 PM	99.18	99.1999	99.158	99.158	918
5/24/2016	3:02 PM	99.195	99.21	99.1899	99.1899	1707
5/24/2016	3:03 PM	99.2136	99.25	99.19	99.21	879
5/24/2016	3:04 PM	99.214	99.22	99.16	99.22	1920
5/24/2016	3:05 PM	99.14	99.18	99.14	99.18	706
5/24/2016	3:06 PM	99.2	99.2	99.18	99.18	1100
5/24/2016	3:07 PM	99.12	99.14	99.12	99.13	1500
5/24/2016	3:08 PM	99.14	99.14	99.12	99.12	300
5/24/2016	3:09 PM	99.08	99.08	99.08	99.08	100
5/24/2016	3:10 PM	99.127	99.127	99.07	99.08	1900
5/24/2016	3:11 PM	99.15	99.16	99.1292	99.1292	1820
5/24/2016	3:13 PM	99.22	99.22	99.1401	99.1401	350
5/24/2016	3:14 PM	99.168	99.223	99.168	99.223	2324
5/24/2016	3:15 PM	99.22	99.22	99.15	99.1949	750
5/24/2016	3:16 PM	99.25	99.25	99.2177	99.24	2708
5/24/2016	3:17 PM	99.384	99.39	99.25	99.25	16601
5/24/2016	3:18 PM	99.415	99.43	99.35	99.38	6663
5/24/2016	3:19 PM	99.42	99.42	99.38	99.41	4703
5/24/2016	3:20 PM	99.42	99.4297	99.35	99.3901	6390
5/24/2016	3:21 PM	99.35	99.4	99.34	99.4	7395
5/24/2016	3:22 PM	99.36	99.38	99.3289	99.3465	7000
5/24/2016	3:23 PM	99.46	99.46	99.4	99.4	3120
5/24/2016	3:24 PM	99.59	99.59	99.45	99.45	46887
5/24/2016	3:25 PM	99.57	99.6099	99.55	99.55	9252
5/24/2016	3:26 PM	99.5837	99.6	99.55	99.5799	2500
5/24/2016	3:27 PM	99.59	99.6499	99.56	99.5902	6970
5/24/2016	3:28 PM	99.56	99.5649	99.33	99.5649	59550
5/24/2016	3:29 PM	99.4629	99.56	99.42	99.56	8565
5/24/2016	3:30 PM	99.46	99.49	99.43	99.4676	6170
5/24/2016	3:31 PM	99.39	99.5149	99.38	99.4824	5854
5/24/2016	3:32 PM	99.34	99.38	99.28	99.38	5537
5/24/2016	3:33 PM	99.29	99.34	99.26	99.328	1950
5/24/2016	3:34 PM	99.386	99.386	99.28	99.3	3398
5/24/2016	3:35 PM	99.29	99.3749	99.29	99.3749	600
5/24/2016	3:36 PM	99.32	99.33	99.27	99.2872	8513
5/24/2016	3:37 PM	99.273	99.31	99.273	99.31	1150
5/24/2016	3:38 PM	99.26	99.28	99.2	99.25	13317
5/24/2016	3:39 PM	99.3272	99.36	99.29	99.29	7789
5/24/2016	3:40 PM	99.3	99.35	99.3	99.3138	3588
5/24/2016	3:41 PM	99.335	99.3698	99.29	99.334	3838
5/24/2016	3:42 PM	99.35	99.43	99.35	99.36	10598
5/24/2016	3:43 PM	99.3101	99.34	99.2101	99.32	15503
5/24/2016	3:44 PM	99.45	99.46	99.35	99.35	3678
5/24/2016	3:45 PM	99.36	99.4599	99.3449	99.45	2946
5/24/2016	3:46 PM	99.3113	99.37	99.29	99.37	12029
5/24/2016	3:47 PM	99.38	99.3801	99.31	99.31	2703
5/24/2016	3:48 PM	99.36	99.3636	99.32	99.33	3324
5/24/2016	3:49 PM	99.35	99.39	99.35	99.3897	13629
5/24/2016	3:50 PM	99.38	99.4152	99.3799	99.39	4609
5/24/2016	3:51 PM	99.45	99.45	99.3901	99.43	4866
5/24/2016	3:52 PM	99.5101	99.55	99.44	99.48	16567
5/24/2016	3:53 PM	99.53	99.55	99.48	99.51	6198
5/24/2016	3:54 PM	99.52	99.54	99.5	99.5397	5442
5/24/2016	3:55 PM	99.4601	99.49	99.459	99.49	4190
5/24/2016	3:56 PM	99.432	99.46	99.41	99.46	6435
5/24/2016	3:57 PM	99.4	99.44	99.39	99.43	4625
5/24/2016	3:58 PM	99.47	99.47	99.4	99.4	21487
5/24/2016	3:59 PM	99.39	99.4899	99.38	99.47	18328
5/24/2016	4:00 PM	99.35	99.39	99.28	99.38	34802
5/25/2016	9:31 AM	100.4499	100.46	100.31	100.4	18257
5/25/2016	9:32 AM	100.42	100.54	100.34	100.4199	18009
5/25/2016	9:33 AM	100.64	100.6748	100.4	100.4	51669
5/25/2016	9:34 AM	100.48	100.7364	100.48	100.62	41584
5/25/2016	9:35 AM	100.46	100.59	100.43	100.4786	33714
5/25/2016	9:36 AM	100.437	100.5291	100.39	100.44	10645
5/25/2016	9:37 AM	100.39	100.45	100.32	100.4152	20392
5/25/2016	9:38 AM	100.3955	100.4899	100.3701	100.4	16316
5/25/2016	9:39 AM	100.4	100.529	100.37	100.46	20004
5/25/2016	9:40 AM	100.53	100.64	100.4425	100.45	22045
5/25/2016	9:41 AM	100.2523	100.5602	100.23	100.5602	21254
5/25/2016	9:42 AM	100.0401	100.27	99.97	100.27	30240
5/25/2016	9:43 AM	100.0086	100.04	99.93	99.97	15640
5/25/2016	9:44 AM	100.39	100.39	100.12	100.12	18125
5/25/2016	9:45 AM	100.44	100.4574	100.27	100.4289	21300
5/25/2016	9:46 AM	100.1745	100.37	100.1745	100.37	11609
5/25/2016	9:47 AM	100.11	100.2799	100.07	100.1829	18710
5/25/2016	9:48 AM	100.1692	100.22	100.0472	100.0821	19678
5/25/2016	9:49 AM	100.18	100.3779	100.1	100.23	11301
5/25/2016	9:50 AM	100.4	100.4	100.15	100.1699	8816
5/25/2016	9:51 AM	100.7148	100.81	100.42	100.43	44699
5/25/2016	9:52 AM	100.7808	100.83	100.72	100.74	46053
5/25/2016	9:53 AM	100.71	100.77	100.66	100.7	12128
5/25/2016	9:54 AM	100.86	100.9	100.7515	100.77	10410
5/25/2016	9:55 AM	100.9199	101.01	100.88	100.88	51180
5/25/2016	9:56 AM	100.96	100.96	100.9125	100.9168	21735
5/25/2016	9:57 AM	101.2985	101.3	100.99	101	33590
5/25/2016	9:58 AM	101.1886	101.2328	101.14	101.2314	15976
5/25/2016	9:59 AM	101.19	101.25	101.14	101.1407	10320
5/25/2016	10:00 AM	101.16	101.3	101.12	101.2	12914
5/25/2016	10:01 AM	101.23	101.2399	101.13	101.15	10620
5/25/2016	10:02 AM	101.22	101.27	101.1857	101.2	9000
5/25/2016	10:03 AM	101.0902	101.23	101.0902	101.21	15760
5/25/2016	10:04 AM	101.13	101.16	101.0601	101.1201	46943
5/25/2016	10:05 AM	101.0311	101.19	101.0311	101.16	9263
5/25/2016	10:06 AM	101.0529	101.09	101.04	101.08	4544
5/25/2016	10:07 AM	101.27	101.27	101.07	101.07	22992
5/25/2016	10:08 AM	101.29	101.45	101.25	101.2899	46674
5/25/2016	10:09 AM	101.27	101.3793	101.26	101.2992	2760
5/25/2016	10:10 AM	101.25	101.39	101.25	101.32	15444
5/25/2016	10:11 AM	101.4225	101.4689	101.24	101.24	9439
5/25/2016	10:12 AM	101.35	101.43	101.35	101.42	5850
5/25/2016	10:13 AM	101.37	101.37	101.2701	101.32	5100
5/25/2016	10:14 AM	101.4362	101.4362	101.35	101.3662	9184
5/25/2016	10:15 AM	101.38	101.46	101.38	101.4	3695
5/25/2016	10:16 AM	101.5	101.537	101.34	101.36	18565
5/25/2016	10:17 AM	101.5436	101.6	101.45	101.48	14968
5/25/2016	10:18 AM	101.69	101.73	101.53	101.53	13866
5/25/2016	10:19 AM	101.6537	101.727	101.6537	101.7101	4402
5/25/2016	10:20 AM	101.7025	101.724	101.61	101.61	6478
5/25/2016	10:21 AM	101.5607	101.7	101.5203	101.7	8563
5/25/2016	10:22 AM	101.56	101.58	101.52	101.54	19823
5/25/2016	10:23 AM	101.46	101.53	101.45	101.49	7750
5/25/2016	10:24 AM	101.402	101.54	101.3901	101.4502	20109
5/25/2016	10:25 AM	101.42	101.42	101.39	101.415	1700
5/25/2016	10:26 AM	101.4	101.41	101.3268	101.408	5607
5/25/2016	10:27 AM	101.4001	101.4517	101.4001	101.4517	775
5/25/2016	10:28 AM	101.3317	101.3799	101.215	101.36	11489
5/25/2016	10:29 AM	101.28	101.36	101.28	101.3206	1915
5/25/2016	10:30 AM	101.2549	101.35	101.25	101.3417	7846
5/25/2016	10:31 AM	101.38	101.435	101.29	101.32	12432
5/25/2016	10:32 AM	101.24	101.38	101.1401	101.38	13500
5/25/2016	10:33 AM	101.15	101.25	101.13	101.25	5576
5/25/2016	10:34 AM	101.27	101.315	101.14	101.14	4541
5/25/2016	10:35 AM	101.2374	101.27	101.2135	101.27	1350
5/25/2016	10:36 AM	101.2	101.23	101.17	101.2153	8350
5/25/2016	10:37 AM	101.17	101.3	101.17	101.24	8700
5/25/2016	10:38 AM	101.14	101.17	101.06	101.17	5100
5/25/2016	10:39 AM	101.19	101.19	101.13	101.15	3459
5/25/2016	10:40 AM	101.2083	101.23	101.18	101.18	2107
5/25/2016	10:41 AM	101.32	101.3299	101.2	101.2	3834
5/25/2016	10:42 AM	101.2911	101.3099	101.23	101.3099	2400
5/25/2016	10:43 AM	101.39	101.4248	101.3015	101.3015	10162
5/25/2016	10:44 AM	101.36	101.43	101.36	101.3784	3402
5/25/2016	10:45 AM	101.42	101.46	101.364	101.364	10004
5/25/2016	10:46 AM	101.44	101.5685	101.44	101.47	9404
5/25/2016	10:47 AM	101.23	101.442	101.23	101.44	11774
5/25/2016	10:48 AM	101.38	101.39	101.2901	101.2901	5989
5/25/2016	10:49 AM	101.26	101.39	101.26	101.37	2085
5/25/2016	10:50 AM	101.2784	101.2784	101.24	101.254	3100
5/25/2016	10:51 AM	101.19	101.27	101.18	101.27	11300
5/25/2016	10:52 AM	101.2699	101.2699	101.1101	101.16	16930
5/25/2016	10:53 AM	101.1899	101.29	101.1899	101.2623	1690
5/25/2016	10:54 AM	101.19	101.25	101.1201	101.1301	3642
5/25/2016	10:55 AM	101.29	101.29	101.1704	101.1704	6797
5/25/2016	10:56 AM	101.2239	101.3	101.2239	101.3	5114
5/25/2016	10:57 AM	101.24	101.248	101.24	101.2401	2150
5/25/2016	10:58 AM	101.4599	101.46	101.3	101.3	10282
5/25/2016	10:59 AM	101.51	101.58	101.5	101.5	9164
5/25/2016	11:00 AM	101.36	101.48	101.29	101.48	4778
5/25/2016	11:01 AM	101.42	101.48	101.34	101.3801	14607
5/25/2016	11:02 AM	101.54	101.6349	101.4995	101.4995	15767
5/25/2016	11:03 AM	101.6335	101.6335	101.555	101.555	16247
5/25/2016	11:04 AM	101.57	101.63	101.5	101.6195	14159
5/25/2016	11:05 AM	101.5865	101.61	101.56	101.6	1933
5/25/2016	11:06 AM	101.57	101.5899	101.5	101.5899	6266
5/25/2016	11:07 AM	101.57	101.66	101.57	101.62	4533
5/25/2016	11:08 AM	101.495	101.5	101.43	101.46	11900
5/25/2016	11:09 AM	101.29	101.46	101.25	101.46	12006
5/25/2016	11:10 AM	101.33	101.34	101.28	101.29	4950
5/25/2016	11:11 AM	101.2	101.24	101.19	101.2201	6207
5/25/2016	11:12 AM	101.23	101.26	101.2	101.23	3313
5/25/2016	11:13 AM	101.12	101.21	101.12	101.2	1800
5/25/2016	11:14 AM	100.98	101.1499	100.98	101.1499	13014
5/25/2016	11:15 AM	101	101.02	100.91	101	17512
5/25/2016	11:16 AM	101.0999	101.12	101.02	101.02	4323
5/25/2016	11:17 AM	101.166	101.21	101.15	101.18	6300
5/25/2016	11:18 AM	101.12	101.24	101.12	101.22	5400
5/25/2016	11:19 AM	101.19	101.2	101.1182	101.1495	1900
5/25/2016	11:20 AM	101.06	101.19	101.04	101.19	619
5/25/2016	11:21 AM	100.993	101.02	100.95	101	3976
5/25/2016	11:22 AM	100.9	100.97	100.87	100.97	8540
5/25/2016	11:23 AM	100.98	101	100.9	100.94	10819
5/25/2016	11:24 AM	100.8735	100.902	100.86	100.89	1507
5/25/2016	11:25 AM	100.91	100.9631	100.91	100.9631	10150
5/25/2016	11:26 AM	100.89	100.9301	100.89	100.91	3615
5/25/2016	11:27 AM	100.88	100.91	100.88	100.88	2787
5/25/2016	11:28 AM	100.9923	100.9923	100.88	100.88	2200
5/25/2016	11:29 AM	100.93	101.02	100.93	100.96	2336
5/25/2016	11:30 AM	100.98	100.98	100.902	100.902	4648
5/25/2016	11:31 AM	100.9521	100.99	100.92	100.9501	6319
5/25/2016	11:32 AM	100.9235	100.97	100.8901	100.97	877
5/25/2016	11:33 AM	100.936	100.97	100.936	100.97	907
5/25/2016	11:34 AM	100.97	100.98	100.86	100.922	6337
5/25/2016	11:35 AM	101.0748	101.08	100.96	100.96	2941
5/25/2016	11:36 AM	101.1911	101.21	101.1	101.1	9371
5/25/2016	11:37 AM	101.09	101.1801	101.06	101.1801	6413
5/25/2016	11:38 AM	101.02	101.06	101	101	11709
5/25/2016	11:39 AM	101.06	101.1	101.03	101.06	4306
5/25/2016	11:40 AM	101	101	100.91	100.93	600
5/25/2016	11:41 AM	100.938	100.98	100.938	100.98	510
5/25/2016	11:42 AM	100.89	100.89	100.89	100.89	300
5/25/2016	11:43 AM	100.9158	100.94	100.9143	100.94	623
5/25/2016	11:44 AM	100.95	100.95	100.95	100.95	255
5/25/2016	11:45 AM	101.04	101.08	100.97	101.0099	15146
5/25/2016	11:46 AM	101.11	101.13	101.01	101.02	5525
5/25/2016	11:47 AM	101.166	101.17	101.1332	101.14	2245
5/25/2016	11:48 AM	101.18	101.2	101.1401	101.154	4814
5/25/2016	11:49 AM	101.0901	101.0901	101.0901	101.0901	4792
5/25/2016	11:50 AM	101.05	101.07	101.04	101.04	900
5/25/2016	11:51 AM	101.02	101.02	101	101	600
5/25/2016	11:52 AM	101.1	101.1	100.95	101.0385	8351
5/25/2016	11:53 AM	101	101.0376	101	101.0376	774
5/25/2016	11:54 AM	100.98	101.0224	100.94	101.01	1572
5/25/2016	11:55 AM	101.01	101.01	100.9495	100.9722	2750
5/25/2016	11:56 AM	101.0095	101.0095	100.99	100.9901	1800
5/25/2016	11:57 AM	100.97	101	100.97	101	200
5/25/2016	11:58 AM	101.14	101.14	101	101.012	4920
5/25/2016	11:59 AM	101.2811	101.31	101.1925	101.1925	2669
5/25/2016	12:00 PM	101.26	101.26	101.2301	101.24	1660
5/25/2016	12:01 PM	101.32	101.34	101.27	101.3101	3948
5/25/2016	12:02 PM	101.33	101.33	101.28	101.28	500
5/25/2016	12:03 PM	101.36	101.37	101.3275	101.3499	5044
5/25/2016	12:04 PM	101.39	101.4199	101.3628	101.37	2902
5/25/2016	12:05 PM	101.34	101.3899	101.34	101.3899	6000
5/25/2016	12:06 PM	101.39	101.39	101.34	101.34	200
5/25/2016	12:07 PM	101.33	101.35	101.29	101.34	4755
5/25/2016	12:08 PM	101.3311	101.35	101.32	101.3401	1890
5/25/2016	12:09 PM	101.36	101.36	101.36	101.36	100
5/25/2016	12:10 PM	101.34	101.34	101.31	101.31	1600
5/25/2016	12:11 PM	101.34	101.34	101.34	101.34	100
5/25/2016	12:12 PM	101.39	101.39	101.3	101.33	3300
5/25/2016	12:13 PM	101.4	101.432	101.4	101.4	6900
5/25/2016	12:14 PM	101.4	101.45	101.38	101.39	3128
5/25/2016	12:15 PM	101.33	101.38	101.33	101.37	400
5/25/2016	12:16 PM	101.4	101.43	101.39	101.39	700
5/25/2016	12:17 PM	101.41	101.41	101.41	101.41	100
5/25/2016	12:18 PM	101.36	101.43	101.36	101.43	2300
5/25/2016	12:19 PM	101.3	101.33	101.3	101.33	700
5/25/2016	12:20 PM	101.24	101.3008	101.24	101.3008	3949
5/25/2016	12:21 PM	101.18	101.18	101.18	101.18	100
5/25/2016	12:22 PM	101.24	101.24	101.197	101.21	1312
5/25/2016	12:23 PM	101.31	101.31	101.24	101.24	1316
5/25/2016	12:24 PM	101.32	101.3757	101.32	101.3662	600
5/25/2016	12:25 PM	101.29	101.3	101.29	101.29	800
5/25/2016	12:26 PM	101.2977	101.2977	101.28	101.28	1000
5/25/2016	12:27 PM	101.3	101.32	101.26	101.2948	2201
5/25/2016	12:28 PM	101.27	101.3	101.24	101.3	1501
5/25/2016	12:29 PM	101.3	101.3	101.3	101.3	300
5/25/2016	12:30 PM	101.28	101.281	101.25	101.27	3152
5/25/2016	12:31 PM	101.2708	101.31	101.27	101.31	450
5/25/2016	12:32 PM	101.28	101.28	101.25	101.26	2600
5/25/2016	12:33 PM	101.3	101.3	101.269	101.269	200
5/25/2016	12:34 PM	101.29	101.29	101.28	101.28	520
5/25/2016	12:35 PM	101.3	101.3	101.27	101.27	1450
5/25/2016	12:36 PM	101.28	101.288	101.28	101.288	300
5/25/2016	12:37 PM	101.26	101.29	101.26	101.28	2900
5/25/2016	12:38 PM	101.27	101.27	101.26	101.26	700
5/25/2016	12:39 PM	101.297	101.32	101.28	101.28	5957
5/25/2016	12:40 PM	101.36	101.3748	101.32	101.32	800
5/25/2016	12:41 PM	101.38	101.4	101.38	101.39	900
5/25/2016	12:42 PM	101.35	101.35	101.34	101.35	400
5/25/2016	12:43 PM	101.48	101.48	101.4	101.4	2650
5/25/2016	12:44 PM	101.43	101.51	101.4	101.5	6500
5/25/2016	12:45 PM	101.39	101.39	101.39	101.39	100
5/25/2016	12:46 PM	101.44	101.445	101.42	101.43	2600
5/25/2016	12:47 PM	101.3978	101.3978	101.3978	101.3978	100
5/25/2016	12:48 PM	101.41	101.41	101.37	101.37	700
5/25/2016	12:49 PM	101.4109	101.42	101.39	101.39	500
5/25/2016	12:50 PM	101.38	101.38	101.3368	101.3732	542
5/25/2016	12:51 PM	101.5	101.5	101.42	101.43	3601
5/25/2016	12:52 PM	101.52	101.52	101.47	101.48	2000
5/25/2016	12:53 PM	101.48	101.5	101.48	101.5	2200
5/25/2016	12:54 PM	101.4885	101.4885	101.42	101.44	420
5/25/2016	12:55 PM	101.42	101.4447	101.42	101.4447	735
5/25/2016	12:56 PM	101.46	101.46	101.44	101.44	2301
5/25/2016	12:57 PM	101.4315	101.4708	101.4315	101.4708	2184
5/25/2016	12:58 PM	101.43	101.43	101.38	101.39	700
5/25/2016	12:59 PM	101.458	101.458	101.43	101.43	300
5/25/2016	1:00 PM	101.5299	101.5299	101.49	101.49	700
5/25/2016	1:01 PM	101.6	101.6	101.52	101.5399	9382
5/25/2016	1:02 PM	101.8	101.81	101.62	101.64	15431
5/25/2016	1:03 PM	101.922	101.95	101.82	101.82	14176
5/25/2016	1:04 PM	102.0769	102.0769	101.95	101.95	25605
5/25/2016	1:05 PM	102.06	102.092	102.02	102.083	4520
5/25/2016	1:06 PM	102.16	102.16	102.0728	102.0728	12521
5/25/2016	1:07 PM	102.2	102.2	102.16	102.16	2497
5/25/2016	1:08 PM	102.1703	102.25	102.1703	102.24	2750
5/25/2016	1:09 PM	102.2057	102.2057	102.14	102.14	2825
5/25/2016	1:10 PM	102.156	102.23	102.156	102.23	726
5/25/2016	1:11 PM	102.14	102.15	102.13	102.14	1500
5/25/2016	1:12 PM	102.13	102.16	102.095	102.16	5810
5/25/2016	1:13 PM	102.1001	102.13	102.1001	102.13	3425
5/25/2016	1:14 PM	102.13	102.14	102.09	102.12	1850
5/25/2016	1:15 PM	102.18	102.19	102.08	102.09	4930
5/25/2016	1:16 PM	102.126	102.19	102.126	102.19	1061
5/25/2016	1:17 PM	102.15	102.16	102.15	102.15	300
5/25/2016	1:18 PM	102.1459	102.154	102.1459	102.15	750
5/25/2016	1:19 PM	102.16	102.1791	102.1	102.1399	5530
5/25/2016	1:20 PM	102.12	102.1203	102.07	102.118	2842
5/25/2016	1:21 PM	102.15	102.15	102.1104	102.1104	6000
5/25/2016	1:22 PM	102.0901	102.0901	102.0541	102.0541	1600
5/25/2016	1:23 PM	102.15	102.15	102.1111	102.1345	5055
5/25/2016	1:24 PM	102.08	102.15	102.08	102.15	3565
5/25/2016	1:25 PM	102.25	102.27	102.06	102.07	22238
5/25/2016	1:26 PM	102.2	102.22	102.1704	102.22	2950
5/25/2016	1:27 PM	102.24	102.24	102.15	102.15	1450
5/25/2016	1:28 PM	102.16	102.2395	102.16	102.2395	1100
5/25/2016	1:29 PM	102.22	102.23	102.212	102.212	1211
5/25/2016	1:30 PM	102.2	102.22	102.18	102.22	3700
5/25/2016	1:31 PM	102.21	102.21	102.21	102.21	100
5/25/2016	1:32 PM	102.28	102.28	102.23	102.23	1475
5/25/2016	1:33 PM	102.3301	102.3499	102.27	102.27	6618
5/25/2016	1:34 PM	102.28	102.34	102.2792	102.34	2833
5/25/2016	1:35 PM	102.25	102.27	102.25	102.25	1500
5/25/2016	1:36 PM	102.26	102.2899	102.26	102.28	2300
5/25/2016	1:37 PM	102.25	102.28	102.25	102.26	1876
5/25/2016	1:38 PM	102.17	102.23	102.17	102.2	1660
5/25/2016	1:39 PM	102.21	102.21	102.16	102.1603	2100
5/25/2016	1:40 PM	102.19	102.19	102.19	102.19	100
5/25/2016	1:41 PM	102.125	102.1901	102.12	102.16	8600
5/25/2016	1:42 PM	102.0461	102.08	102.04	102.062	4700
5/25/2016	1:43 PM	102.07	102.07	102.0201	102.05	4275
5/25/2016	1:44 PM	102.05	102.06	102.03	102.03	1000
5/25/2016	1:45 PM	102.09	102.1	102.04	102.078	3956
5/25/2016	1:46 PM	102.04	102.11	102	102.1	12404
5/25/2016	1:47 PM	102.05	102.09	102.04	102.04	5513
5/25/2016	1:48 PM	102.01	102.0599	101.99	102.0599	2985
5/25/2016	1:49 PM	101.965	102.018	101.96	101.99	2200
5/25/2016	1:50 PM	101.9305	101.9501	101.92	101.9501	601
5/25/2016	1:51 PM	102	102.03	101.9204	101.9204	2889
5/25/2016	1:52 PM	102	102.02	102	102.02	2572
5/25/2016	1:53 PM	102.097	102.11	102.04	102.04	2850
5/25/2016	1:54 PM	102.05	102.078	102.05	102.078	1824
5/25/2016	1:55 PM	102.137	102.137	102.1	102.1	2287
5/25/2016	1:56 PM	102.092	102.17	102.07	102.17	3393
5/25/2016	1:57 PM	102.1498	102.1499	102.0701	102.0701	1150
5/25/2016	1:58 PM	102.07	102.0995	102.05	102.09	1050
5/25/2016	1:59 PM	102.09	102.09	102.06	102.06	1338
5/25/2016	2:00 PM	102.1	102.1	102.1	102.1	200
5/25/2016	2:01 PM	102.05	102.17	102.03	102.14	7400
5/25/2016	2:02 PM	101.98	102.01	101.98	102.01	700
5/25/2016	2:03 PM	101.9	101.96	101.9	101.95	9718
5/25/2016	2:04 PM	101.95	101.95	101.9	101.9	10200
5/25/2016	2:05 PM	101.83	101.95	101.81	101.94	4268
5/25/2016	2:06 PM	101.86	101.86	101.7901	101.8	1800
5/25/2016	2:07 PM	101.85	101.86	101.8	101.8	1000
5/25/2016	2:08 PM	101.82	101.84	101.82	101.8363	2205
5/25/2016	2:09 PM	101.78	101.783	101.76	101.783	2350
5/25/2016	2:10 PM	101.8	101.8	101.78	101.79	2780
5/25/2016	2:11 PM	101.84	101.89	101.8	101.8	1000
5/25/2016	2:12 PM	101.81	101.82	101.81	101.82	1300
5/25/2016	2:13 PM	101.8505	101.86	101.79	101.84	3445
5/25/2016	2:14 PM	101.878	101.878	101.83	101.83	900
5/25/2016	2:15 PM	101.6701	101.79	101.66	101.79	3056
5/25/2016	2:16 PM	101.699	101.73	101.699	101.7	945
5/25/2016	2:17 PM	101.76	101.76	101.71	101.71	900
5/25/2016	2:18 PM	101.71	101.71	101.71	101.71	300
5/25/2016	2:19 PM	101.6387	101.7101	101.624	101.7101	3646
5/25/2016	2:20 PM	101.762	101.762	101.6601	101.6601	599
5/25/2016	2:21 PM	101.7682	101.77	101.72	101.76	3200
5/25/2016	2:22 PM	101.7	101.74	101.7	101.74	646
5/25/2016	2:23 PM	101.72	101.74	101.6601	101.6601	1000
5/25/2016	2:25 PM	101.73	101.73	101.63	101.65	1500
5/25/2016	2:26 PM	101.77	101.77	101.77	101.77	100
5/25/2016	2:27 PM	101.73	101.76	101.73	101.75	5335
5/25/2016	2:28 PM	101.8	101.8	101.76	101.78	625
5/25/2016	2:29 PM	101.86	101.86	101.79	101.79	1300
5/25/2016	2:30 PM	101.71	101.714	101.71	101.714	425
5/25/2016	2:31 PM	101.6651	101.73	101.6651	101.73	500
5/25/2016	2:32 PM	101.7	101.707	101.7	101.7	1600
5/25/2016	2:33 PM	101.56	101.6387	101.55	101.6387	10736
5/25/2016	2:34 PM	101.6	101.62	101.57	101.57	725
5/25/2016	2:35 PM	101.74	101.74	101.64	101.64	12700
5/25/2016	2:36 PM	101.81	101.91	101.7929	101.7929	15138
5/25/2016	2:37 PM	101.937	101.937	101.78	101.7901	2792
5/25/2016	2:38 PM	101.96	102	101.9379	101.9379	6400
5/25/2016	2:39 PM	101.96	101.96	101.8899	101.93	4325
5/25/2016	2:40 PM	101.9	101.9599	101.9	101.95	1145
5/25/2016	2:41 PM	101.75	101.81	101.75	101.81	880
5/25/2016	2:42 PM	101.82	101.82	101.71	101.76	3579
5/25/2016	2:43 PM	101.71	101.8	101.71	101.77	700
5/25/2016	2:44 PM	101.75	101.75	101.7001	101.7001	1515
5/25/2016	2:45 PM	101.75	101.75	101.73	101.73	200
5/25/2016	2:46 PM	101.8699	101.8699	101.71	101.71	1741
5/25/2016	2:47 PM	102	102.01	101.89	101.89	9576
5/25/2016	2:48 PM	102	102.0325	101.992	102.0325	1046
5/25/2016	2:49 PM	101.86	102.02	101.86	102.02	6374
5/25/2016	2:50 PM	101.484	101.7914	101.47	101.7914	16986
5/25/2016	2:51 PM	101.47	101.47	101.37	101.47	14050
5/25/2016	2:52 PM	101.41	101.47	101.3739	101.47	4525
5/25/2016	2:53 PM	101.3	101.43	101.25	101.4014	10750
5/25/2016	2:54 PM	101.28	101.39	101.27	101.36	19813
5/25/2016	2:55 PM	101.348	101.348	101.25	101.25	2550
5/25/2016	2:56 PM	101.32	101.34	101.2903	101.3384	6349
5/25/2016	2:57 PM	101.36	101.42	101.35	101.36	6586
5/25/2016	2:58 PM	101.3376	101.35	101.32	101.33	902
5/25/2016	2:59 PM	101.25	101.3423	101.25	101.3423	8707
5/25/2016	3:00 PM	101.14	101.2	101.14	101.2	16365
5/25/2016	3:01 PM	101.1201	101.22	101.1201	101.1408	3035
5/25/2016	3:02 PM	101.2	101.23	101.2	101.2039	1163
5/25/2016	3:03 PM	101.24	101.24	101.1883	101.2	1961
5/25/2016	3:04 PM	101.15	101.3	101.15	101.277	7184
5/25/2016	3:05 PM	101.0999	101.1	101.07	101.1	2100
5/25/2016	3:06 PM	101.039	101.1	101.039	101.0501	4660
5/25/2016	3:07 PM	101.08	101.12	101.06	101.06	12794
5/25/2016	3:08 PM	101.11	101.12	101.098	101.098	1320
5/25/2016	3:09 PM	101.18	101.21	101.07	101.07	7382
5/25/2016	3:10 PM	101.23	101.23	101.17	101.17	10449
5/25/2016	3:11 PM	101.2726	101.28	101.25	101.261	4785
5/25/2016	3:12 PM	101.1809	101.251	101.1801	101.25	2800
5/25/2016	3:13 PM	101.17	101.21	101.17	101.21	6100
5/25/2016	3:14 PM	101.1	101.1599	101.1	101.149	7830
5/25/2016	3:15 PM	101.13	101.1789	101.09	101.09	2300
5/25/2016	3:16 PM	101.25	101.29	101.17	101.17	3440
5/25/2016	3:17 PM	101.27	101.27	101.21	101.24	500
5/25/2016	3:18 PM	101.2799	101.32	101.2595	101.2595	1900
5/25/2016	3:19 PM	101.44	101.4686	101.29	101.29	10345
5/25/2016	3:20 PM	101.3999	101.4	101.2714	101.4	5630
5/25/2016	3:21 PM	101.419	101.419	101.38	101.385	4240
5/25/2016	3:22 PM	101.5601	101.5799	101.4277	101.44	6839
5/25/2016	3:23 PM	101.48	101.56	101.48	101.56	15878
5/25/2016	3:24 PM	101.4919	101.5154	101.4919	101.5089	3689
5/25/2016	3:25 PM	101.51	101.52	101.49	101.52	4500
5/25/2016	3:26 PM	101.53	101.53	101.53	101.53	300
5/25/2016	3:27 PM	101.5694	101.5879	101.51	101.51	2300
5/25/2016	3:28 PM	101.6	101.604	101.5309	101.54	11853
5/25/2016	3:29 PM	101.81	101.81	101.62	101.62	5671
5/25/2016	3:30 PM	101.99	102.02	101.81	101.82	7660
5/25/2016	3:31 PM	101.8786	101.9599	101.82	101.9599	14522
5/25/2016	3:32 PM	101.834	101.87	101.82	101.85	3680
5/25/2016	3:33 PM	101.96	101.98	101.84	101.84	4300
5/25/2016	3:34 PM	101.93	101.964	101.91	101.95	6174
5/25/2016	3:35 PM	101.91	101.9499	101.89	101.92	3097
5/25/2016	3:36 PM	101.8976	101.925	101.87	101.925	4512
5/25/2016	3:37 PM	101.82	101.9	101.82	101.86	10420
5/25/2016	3:38 PM	101.78	101.82	101.75	101.82	6737
5/25/2016	3:39 PM	101.82	101.8599	101.8	101.8	3517
5/25/2016	3:40 PM	101.73	101.8275	101.71	101.8	6703
5/25/2016	3:41 PM	101.65	101.78	101.625	101.72	9275
5/25/2016	3:42 PM	101.64	101.71	101.62	101.68	12379
5/25/2016	3:43 PM	101.61	101.6299	101.59	101.62	1776
5/25/2016	3:44 PM	101.53	101.5905	101.53	101.58	5100
5/25/2016	3:45 PM	101.65	101.67	101.545	101.55	6300
5/25/2016	3:46 PM	101.49	101.6	101.49	101.6	14592
5/25/2016	3:47 PM	101.36	101.55	101.36	101.5079	15190
5/25/2016	3:48 PM	101.35	101.386	101.32	101.37	5002
5/25/2016	3:49 PM	101.45	101.5	101.32	101.36	8599
5/25/2016	3:50 PM	101.44	101.47	101.38	101.4601	2902
5/25/2016	3:51 PM	101.52	101.54	101.44	101.44	4304
5/25/2016	3:52 PM	101.59	101.6	101.51	101.51	10697
5/25/2016	3:53 PM	101.53	101.58	101.52	101.58	4614
5/25/2016	3:54 PM	101.48	101.52	101.38	101.52	30848
5/25/2016	3:55 PM	101.445	101.49	101.41	101.49	4237
5/25/2016	3:56 PM	101.54	101.57	101.42	101.4482	14179
5/25/2016	3:57 PM	101.6301	101.7	101.55	101.59	17815
5/25/2016	3:58 PM	101.66	101.66	101.59	101.62	15985
5/25/2016	3:59 PM	101.58	101.64	101.57	101.64	14877
5/25/2016	4:00 PM	101.49	101.68	101.47	101.57	35881
5/26/2016	9:31 AM	101.85	101.86	101.49	101.71	33189
5/26/2016	9:32 AM	102.0172	102.0172	101.8	101.83	22011
5/26/2016	9:33 AM	101.972	102.0599	101.97	101.97	49736
5/26/2016	9:34 AM	102.07	102.18	101.93	102.0599	29410
5/26/2016	9:35 AM	101.86	102.0902	101.86	102.0902	21974
5/26/2016	9:36 AM	101.56	101.8668	101.529	101.8668	12985
5/26/2016	9:37 AM	101.55	101.62	101.53	101.62	18187
5/26/2016	9:38 AM	101.45	101.6	101.2901	101.53	14524
5/26/2016	9:39 AM	101.41	101.45	101.3	101.45	8400
5/26/2016	9:40 AM	101.7	101.7	101.4926	101.4926	11232
5/26/2016	9:41 AM	101.73	101.8	101.68	101.7198	7987
5/26/2016	9:42 AM	101.81	101.8894	101.78	101.78	10063
5/26/2016	9:43 AM	101.646	101.7586	101.61	101.7586	5300
5/26/2016	9:44 AM	101.9	101.9	101.69	101.6977	9837
5/26/2016	9:45 AM	102.0601	102.0986	101.87	101.92	25293
5/26/2016	9:46 AM	101.94	102.1399	101.94	102.09	18050
5/26/2016	9:47 AM	101.964	102	101.8603	101.9	10811
5/26/2016	9:48 AM	101.46	101.8936	101.42	101.88	33034
5/26/2016	9:49 AM	101.44	101.661	101.4199	101.5999	25008
5/26/2016	9:50 AM	101.58	101.6	101.43	101.46	5972
5/26/2016	9:51 AM	101.38	101.53	101.38	101.53	800
5/26/2016	9:52 AM	101.32	101.41	101.25	101.38	13252
5/26/2016	9:53 AM	101.3026	101.39	101.29	101.29	6050
5/26/2016	9:54 AM	101.29	101.31	101.2	101.2504	12305
5/26/2016	9:55 AM	101.13	101.2679	101.09	101.2679	17627
5/26/2016	9:56 AM	101.27	101.3	101.133	101.133	6035
5/26/2016	9:57 AM	101.2	101.3599	101.2	101.2664	5886
5/26/2016	9:58 AM	101.2383	101.2383	101.1701	101.21	5690
5/26/2016	9:59 AM	101.11	101.32	101.1	101.253	15241
5/26/2016	10:00 AM	101.17	101.17	101.07	101.11	17676
5/26/2016	10:01 AM	101.26	101.26	101.15	101.18	8400
5/26/2016	10:02 AM	101.22	101.29	101.1301	101.279	13042
5/26/2016	10:03 AM	101.29	101.38	101.25	101.26	5710
5/26/2016	10:04 AM	101.44	101.44	101.2686	101.2904	10470
5/26/2016	10:05 AM	101.34	101.4548	101.34	101.45	8926
5/26/2016	10:06 AM	101.07	101.318	101.02	101.318	8024
5/26/2016	10:07 AM	101.1144	101.17	101.05	101.05	6774
5/26/2016	10:08 AM	101.35	101.35	101.14	101.18	5942
5/26/2016	10:09 AM	101.32	101.35	101.25	101.313	8200
5/26/2016	10:10 AM	101.25	101.27	101.25	101.27	1700
5/26/2016	10:11 AM	101.45	101.452	101.3	101.3	10328
5/26/2016	10:12 AM	101.5699	101.5699	101.42	101.43	6560
5/26/2016	10:13 AM	101.62	101.64	101.48	101.5	18405
5/26/2016	10:14 AM	101.525	101.62	101.49	101.62	11600
5/26/2016	10:15 AM	101.46	101.484	101.4	101.484	1668
5/26/2016	10:16 AM	101.58	101.63	101.54	101.54	11600
5/26/2016	10:17 AM	101.73	101.73	101.6	101.62	8600
5/26/2016	10:18 AM	101.9363	101.9363	101.7	101.7199	34881
5/26/2016	10:19 AM	101.9	101.95	101.88	101.95	28824
5/26/2016	10:20 AM	101.93	101.93	101.85	101.87	10362
5/26/2016	10:21 AM	101.8216	101.909	101.79	101.909	15527
5/26/2016	10:22 AM	101.77	101.78	101.7391	101.78	7770
5/26/2016	10:23 AM	101.89	101.89	101.81	101.81	1620
5/26/2016	10:24 AM	101.7026	101.9	101.7026	101.9	7370
5/26/2016	10:25 AM	101.7	101.77	101.7	101.77	300
5/26/2016	10:26 AM	101.89	101.89	101.75	101.75	1800
5/26/2016	10:27 AM	101.9	101.9	101.82	101.88	5405
5/26/2016	10:28 AM	101.7828	101.7828	101.7828	101.7828	100
5/26/2016	10:29 AM	101.81	101.8256	101.73	101.79	3800
5/26/2016	10:30 AM	101.7	101.775	101.67	101.775	3100
5/26/2016	10:31 AM	102.06	102.06	101.8	101.8	21753
5/26/2016	10:32 AM	102.15	102.15	102.05	102.1	6718
5/26/2016	10:33 AM	102.12	102.15	102.02	102.13	22300
5/26/2016	10:34 AM	102.29	102.3	102.08	102.1	20548
5/26/2016	10:35 AM	102.004	102.2672	102	102.244	18826
5/26/2016	10:36 AM	101.8399	102.09	101.8399	102.08	8548
5/26/2016	10:37 AM	101.95	101.95	101.85	101.85	5345
5/26/2016	10:38 AM	102.01	102.01	101.97	101.97	400
5/26/2016	10:39 AM	102.06	102.07	102.06	102.0601	1270
5/26/2016	10:40 AM	102.0811	102.12	102.05	102.07	9466
5/26/2016	10:41 AM	102.14	102.14	102.06	102.06	3703
5/26/2016	10:42 AM	102.13	102.142	102.08	102.08	2040
5/26/2016	10:43 AM	102.21	102.25	102.107	102.12	6195
5/26/2016	10:44 AM	102.21	102.28	102.21	102.22	2100
5/26/2016	10:45 AM	102.12	102.144	102.09	102.144	4394
5/26/2016	10:46 AM	102.09	102.15	101.991	102.15	6578
5/26/2016	10:47 AM	101.87	102.1	101.87	102.1	2035
5/26/2016	10:48 AM	101.88	101.89	101.86	101.86	880
5/26/2016	10:49 AM	101.86	101.94	101.86	101.94	6100
5/26/2016	10:50 AM	101.85	101.95	101.84	101.84	5520
5/26/2016	10:51 AM	101.82	101.86	101.75	101.86	18225
5/26/2016	10:52 AM	101.87	101.8767	101.75	101.75	5098
5/26/2016	10:53 AM	101.93	101.95	101.88	101.88	9821
5/26/2016	10:54 AM	101.88	101.97	101.88	101.97	3400
5/26/2016	10:55 AM	101.86	101.89	101.85	101.85	1250
5/26/2016	10:56 AM	101.86	101.86	101.836	101.86	1100
5/26/2016	10:57 AM	101.93	101.964	101.85	101.86	3100
5/26/2016	10:58 AM	101.91	101.93	101.85	101.86	1395
5/26/2016	10:59 AM	101.73	101.84	101.69	101.84	4700
5/26/2016	11:00 AM	101.58	101.69	101.56	101.68	5172
5/26/2016	11:01 AM	101.53	101.66	101.5	101.59	12850
5/26/2016	11:02 AM	101.56	101.56	101.5242	101.5242	1686
5/26/2016	11:03 AM	101.64	101.6799	101.554	101.554	6400
5/26/2016	11:04 AM	101.7574	101.7574	101.697	101.697	1459
5/26/2016	11:05 AM	101.71	101.81	101.71	101.76	10903
5/26/2016	11:06 AM	101.69	101.72	101.69	101.72	600
5/26/2016	11:07 AM	101.73	101.74	101.67	101.68	10130
5/26/2016	11:08 AM	101.7299	101.7299	101.7	101.71	400
5/26/2016	11:10 AM	101.75	101.77	101.7334	101.74	5871
5/26/2016	11:11 AM	101.7901	101.8272	101.78	101.8	3526
5/26/2016	11:12 AM	101.79	101.79	101.742	101.742	2300
5/26/2016	11:13 AM	101.9316	101.9791	101.86	101.86	10141
5/26/2016	11:14 AM	101.93	101.99	101.92	101.94	2550
5/26/2016	11:15 AM	101.92	101.94	101.87	101.94	2400
5/26/2016	11:16 AM	101.81	101.851	101.81	101.851	3450
5/26/2016	11:17 AM	101.84	101.84	101.7748	101.8	5176
5/26/2016	11:18 AM	101.76	101.85	101.76	101.84	6700
5/26/2016	11:19 AM	101.74	101.74	101.71	101.71	400
5/26/2016	11:20 AM	101.86	101.86	101.8	101.8	7565
5/26/2016	11:21 AM	101.69	101.84	101.69	101.83	6750
5/26/2016	11:22 AM	101.66	101.68	101.63	101.67	1205
5/26/2016	11:23 AM	101.752	101.8	101.7	101.71	4188
5/26/2016	11:24 AM	101.94	101.94	101.76	101.76	11010
5/26/2016	11:25 AM	101.8	101.81	101.8	101.81	400
5/26/2016	11:26 AM	101.78	101.83	101.78	101.81	1230
5/26/2016	11:27 AM	101.73	101.8	101.73	101.8	1750
5/26/2016	11:28 AM	101.78	101.8	101.78	101.8	500
5/26/2016	11:29 AM	101.97	101.97	101.9101	101.9101	6866
5/26/2016	11:30 AM	102.09	102.09	101.99	101.99	14490
5/26/2016	11:31 AM	102.0308	102.12	102	102.09	3171
5/26/2016	11:32 AM	101.9999	102.0242	101.93	102.021	6600
5/26/2016	11:33 AM	102.07	102.09	101.95	101.95	7000
5/26/2016	11:34 AM	102.07	102.07	102.07	102.07	100
5/26/2016	11:35 AM	102.09	102.09	102.0011	102.0011	2508
5/26/2016	11:36 AM	102.09	102.1	102.05	102.08	2900
5/26/2016	11:37 AM	102.0574	102.1199	102.03	102.09	9600
5/26/2016	11:39 AM	102.04	102.0889	102.04	102.0889	2288
5/26/2016	11:40 AM	101.99	102.02	101.99	102.02	3800
5/26/2016	11:41 AM	102.02	102.0601	101.995	102.0001	4780
5/26/2016	11:42 AM	101.91	101.998	101.9	101.965	8170
5/26/2016	11:43 AM	101.9582	101.97	101.908	101.908	1441
5/26/2016	11:44 AM	102.1	102.1	102	102	4546
5/26/2016	11:45 AM	102.14	102.14	102.0999	102.13	2270
5/26/2016	11:46 AM	102.08	102.1	102.07	102.1	1200
5/26/2016	11:47 AM	102	102.1	102	102.1	1200
5/26/2016	11:48 AM	101.98	101.98	101.98	101.98	168
5/26/2016	11:49 AM	101.8901	101.9	101.88	101.9	350
5/26/2016	11:50 AM	101.8	101.84	101.8	101.82	1049
5/26/2016	11:51 AM	101.7598	101.7786	101.7598	101.77	5718
5/26/2016	11:52 AM	101.86	101.86	101.8399	101.8399	1214
5/26/2016	11:53 AM	101.87	101.9152	101.8	101.87	1798
5/26/2016	11:55 AM	101.8295	101.85	101.82	101.8337	1680
5/26/2016	11:56 AM	101.89	101.89	101.87	101.88	2745
5/26/2016	11:57 AM	101.79	101.87	101.79	101.87	4200
5/26/2016	11:58 AM	101.81	101.825	101.7923	101.7923	3585
5/26/2016	11:59 AM	101.87	101.9079	101.82	101.82	3100
5/26/2016	12:00 PM	101.87	101.87	101.87	101.87	100
5/26/2016	12:01 PM	101.8117	101.8117	101.8117	101.8117	900
5/26/2016	12:02 PM	101.81	101.8577	101.8	101.84	2400
5/26/2016	12:03 PM	101.845	101.85	101.8301	101.84	1584
5/26/2016	12:04 PM	101.77	101.87	101.75	101.87	2700
5/26/2016	12:05 PM	101.75	101.7896	101.7	101.7896	1220
5/26/2016	12:06 PM	101.85	101.85	101.77	101.77	1600
5/26/2016	12:07 PM	101.93	101.99	101.9	101.9	11754
5/26/2016	12:08 PM	101.81	101.9199	101.81	101.9199	1100
5/26/2016	12:10 PM	101.81	101.81	101.8085	101.8085	499
5/26/2016	12:11 PM	101.85	101.87	101.84	101.85	1100
5/26/2016	12:12 PM	101.82	101.84	101.76	101.84	2600
5/26/2016	12:13 PM	101.87	101.87	101.8283	101.8299	1450
5/26/2016	12:14 PM	101.8523	101.8652	101.8401	101.8401	2875
5/26/2016	12:15 PM	101.7583	101.77	101.7583	101.77	650
5/26/2016	12:16 PM	101.71	101.73	101.7	101.73	800
5/26/2016	12:17 PM	101.71	101.74	101.69	101.69	4100
5/26/2016	12:18 PM	101.69	101.7	101.67	101.7	800
5/26/2016	12:19 PM	101.71	101.71	101.69	101.71	1488
5/26/2016	12:20 PM	101.68	101.6899	101.67	101.6899	1100
5/26/2016	12:21 PM	101.69	101.69	101.66	101.66	3400
5/26/2016	12:22 PM	101.7201	101.7201	101.7201	101.7201	1400
5/26/2016	12:23 PM	101.69	101.71	101.69	101.71	400
5/26/2016	12:24 PM	101.68	101.68	101.68	101.68	300
5/26/2016	12:25 PM	101.7343	101.74	101.7	101.7	1800
5/26/2016	12:27 PM	101.6	101.71	101.6	101.7	5693
5/26/2016	12:28 PM	101.6311	101.655	101.6311	101.655	1100
5/26/2016	12:29 PM	101.75	101.75	101.74	101.74	400
5/26/2016	12:30 PM	101.7	101.7531	101.7	101.74	2301
5/26/2016	12:31 PM	101.7001	101.7001	101.67	101.67	400
5/26/2016	12:34 PM	101.8	101.8	101.8	101.8	100
5/26/2016	12:35 PM	101.7962	101.7962	101.7699	101.773	1300
5/26/2016	12:36 PM	101.76	101.76	101.72	101.72	800
5/26/2016	12:37 PM	101.81	101.82	101.79	101.79	1100
5/26/2016	12:38 PM	101.76	101.76	101.76	101.76	200
5/26/2016	12:39 PM	101.78	101.8	101.77	101.77	700
5/26/2016	12:40 PM	101.85	101.85	101.8479	101.8479	448
5/26/2016	12:41 PM	101.8565	101.89	101.8565	101.89	2800
5/26/2016	12:42 PM	101.84	101.84	101.84	101.84	700
5/26/2016	12:43 PM	101.8599	101.86	101.8599	101.86	600
5/26/2016	12:44 PM	101.81	101.84	101.81	101.84	400
5/26/2016	12:45 PM	101.83	101.83	101.83	101.83	200
5/26/2016	12:46 PM	101.79	101.8258	101.79	101.8021	6411
5/26/2016	12:47 PM	101.7447	101.77	101.74	101.77	505
5/26/2016	12:48 PM	101.731	101.7401	101.73	101.7401	1510
5/26/2016	12:51 PM	101.705	101.8399	101.701	101.8399	12100
5/26/2016	12:52 PM	101.722	101.722	101.722	101.722	200
5/26/2016	12:53 PM	101.72	101.72	101.72	101.72	200
5/26/2016	12:54 PM	101.71	101.75	101.7	101.74	9125
5/26/2016	12:55 PM	101.6	101.67	101.593	101.67	4627
5/26/2016	12:56 PM	101.58	101.66	101.58	101.6	2173
5/26/2016	12:57 PM	101.54	101.56	101.52	101.56	2642
5/26/2016	1:00 PM	101.65	101.65	101.62	101.62	2000
5/26/2016	1:02 PM	101.71	101.71	101.6	101.6	2400
5/26/2016	1:03 PM	101.691	101.691	101.69	101.69	400
5/26/2016	1:04 PM	101.71	101.71	101.71	101.71	100
5/26/2016	1:05 PM	101.6976	101.702	101.6976	101.702	1300
5/26/2016	1:06 PM	101.68	101.7102	101.68	101.7102	400
5/26/2016	1:07 PM	101.76	101.76	101.69	101.69	1236
5/26/2016	1:08 PM	101.744	101.75	101.7323	101.7323	2700
5/26/2016	1:09 PM	101.749	101.749	101.749	101.749	100
5/26/2016	1:10 PM	101.764	101.764	101.76	101.76	1150
5/26/2016	1:13 PM	101.61	101.65	101.61	101.65	1100
5/26/2016	1:14 PM	101.65	101.65	101.552	101.62	4100
5/26/2016	1:15 PM	101.7197	101.7197	101.7197	101.7197	100
5/26/2016	1:16 PM	101.89	101.95	101.79	101.8099	6218
5/26/2016	1:17 PM	101.9992	102	101.97	101.97	6000
5/26/2016	1:18 PM	102.0096	102.0096	101.995	102	5132
5/26/2016	1:19 PM	102.06	102.1	102.01	102.02	6040
5/26/2016	1:20 PM	102.0696	102.08	101.99	102.0575	2840
5/26/2016	1:21 PM	102.0379	102.0379	102.0379	102.0379	200
5/26/2016	1:22 PM	102.03	102.03	101.99	101.9914	300
5/26/2016	1:23 PM	101.9477	102	101.94	102	2000
5/26/2016	1:24 PM	101.9101	101.95	101.9	101.95	2088
5/26/2016	1:25 PM	101.93	101.93	101.89	101.89	2900
5/26/2016	1:26 PM	101.93	101.94	101.93	101.94	10300
5/26/2016	1:27 PM	101.99	101.99	101.95	101.95	8432
5/26/2016	1:28 PM	102.02	102.02	101.95	101.95	300
5/26/2016	1:29 PM	102	102.02	101.99	102.02	500
5/26/2016	1:30 PM	102.03	102.03	101.99	101.99	4892
5/26/2016	1:31 PM	102.01	102.03	102.01	102.028	1208
5/26/2016	1:32 PM	102.09	102.09	102.08	102.08	200
5/26/2016	1:33 PM	101.97	101.97	101.97	101.97	100
5/26/2016	1:34 PM	101.95	101.95	101.95	101.95	1524
5/26/2016	1:35 PM	102	102.02	101.97	102.019	7500
5/26/2016	1:36 PM	101.9726	101.9726	101.9726	101.9726	100
5/26/2016	1:37 PM	102.03	102.03	102.02	102.02	300
5/26/2016	1:38 PM	102.03	102.03	101.99	102.03	8800
5/26/2016	1:39 PM	102.04	102.04	102.01	102.0399	1050
5/26/2016	1:40 PM	101.97	102.0431	101.97	102.04	2950
5/26/2016	1:41 PM	101.93	101.93	101.93	101.93	200
5/26/2016	1:42 PM	101.984	101.984	101.984	101.984	100
5/26/2016	1:43 PM	101.956	101.956	101.956	101.956	500
5/26/2016	1:44 PM	102.0498	102.0498	102	102	1100
5/26/2016	1:45 PM	102.028	102.05	102.028	102.04	800
5/26/2016	1:46 PM	101.93	101.93	101.93	101.93	100
5/26/2016	1:49 PM	102.1201	102.1399	102.07	102.07	6048
5/26/2016	1:50 PM	102.135	102.135	102.1259	102.13	1300
5/26/2016	1:51 PM	102.09	102.095	102.06	102.09	5182
5/26/2016	1:52 PM	101.9814	102	101.9814	102	200
5/26/2016	1:53 PM	101.96	101.97	101.96	101.97	300
5/26/2016	1:54 PM	102.02	102.0605	102.019	102.019	3195
5/26/2016	1:55 PM	102.1145	102.1145	102.08	102.08	1600
5/26/2016	1:56 PM	102.0548	102.07	102.05	102.07	800
5/26/2016	1:57 PM	102.09	102.09	102.03	102.04	3645
5/26/2016	1:58 PM	102.1405	102.18	102.13	102.15	5117
5/26/2016	1:59 PM	102.123	102.1455	102.12	102.1455	1575
5/26/2016	2:00 PM	102.09	102.1005	102.09	102.09	11000
5/26/2016	2:01 PM	102.07	102.07	102.07	102.07	128
5/26/2016	2:02 PM	102.15	102.1661	102.1023	102.1023	3525
5/26/2016	2:03 PM	102.24	102.25	102.18	102.18	8299
5/26/2016	2:04 PM	102.2496	102.2496	102.2496	102.2496	375
5/26/2016	2:05 PM	102.2	102.21	102.1408	102.21	2200
5/26/2016	2:06 PM	102.1595	102.1839	102.1595	102.17	1700
5/26/2016	2:07 PM	102.08	102.12	102.06	102.1099	1300
5/26/2016	2:08 PM	102.15	102.15	102.15	102.15	200
5/26/2016	2:09 PM	102.21	102.23	102.1598	102.1598	3650
5/26/2016	2:10 PM	102.12	102.194	102.11	102.194	2947
5/26/2016	2:11 PM	102.24	102.24	102.19	102.19	7665
5/26/2016	2:12 PM	102.2905	102.3	102.2353	102.24	3239
5/26/2016	2:13 PM	102.25	102.27	102.23	102.27	2300
5/26/2016	2:14 PM	102.28	102.28	102.24	102.24	200
5/26/2016	2:15 PM	102.2501	102.2799	102.24	102.25	11070
5/26/2016	2:16 PM	102.2301	102.2701	102.2301	102.2701	1525
5/26/2016	2:17 PM	102.25	102.3	102.25	102.2515	3400
5/26/2016	2:18 PM	102.3	102.3	102.24	102.28	4550
5/26/2016	2:19 PM	102.27	102.29	102.26	102.29	750
5/26/2016	2:20 PM	102.29	102.33	102.29	102.3	2900
5/26/2016	2:21 PM	102.31	102.31	102.28	102.29	1200
5/26/2016	2:22 PM	102.37	102.37	102.34	102.34	2636
5/26/2016	2:23 PM	102.42	102.43	102.35	102.35	15021
5/26/2016	2:24 PM	102.45	102.45	102.4	102.4	6173
5/26/2016	2:25 PM	102.46	102.49	102.44	102.45	6128
5/26/2016	2:26 PM	102.3501	102.42	102.335	102.42	8820
5/26/2016	2:27 PM	102.3	102.3035	102.28	102.3	5486
5/26/2016	2:28 PM	102.32	102.352	102.32	102.34	2200
5/26/2016	2:29 PM	102.3201	102.344	102.32	102.344	770
5/26/2016	2:31 PM	102.3701	102.3701	102.3701	102.3701	1000
5/26/2016	2:32 PM	102.39	102.39	102.36	102.36	700
5/26/2016	2:33 PM	102.3776	102.3776	102.3776	102.3776	130
5/26/2016	2:34 PM	102.38	102.45	102.38	102.4	1100
5/26/2016	2:35 PM	102.45	102.45	102.39	102.39	3300
5/26/2016	2:36 PM	102.4299	102.49	102.4299	102.49	7810
5/26/2016	2:37 PM	102.3424	102.438	102.3301	102.438	2600
5/26/2016	2:38 PM	102.35	102.3537	102.342	102.342	600
5/26/2016	2:39 PM	102.2886	102.35	102.28	102.3301	4250
5/26/2016	2:40 PM	102.2998	102.2998	102.2895	102.29	1795
5/26/2016	2:41 PM	102.286	102.324	102.2738	102.324	1050
5/26/2016	2:42 PM	102.2807	102.2935	102.2807	102.2935	700
5/26/2016	2:43 PM	102.2999	102.31	102.28	102.31	700
5/26/2016	2:44 PM	102.27	102.27	102.25	102.27	1400
5/26/2016	2:45 PM	102.25	102.27	102.25	102.26	900
5/26/2016	2:46 PM	102.3477	102.3477	102.27	102.27	1550
5/26/2016	2:47 PM	102.2985	102.2985	102.28	102.29	714
5/26/2016	2:48 PM	102.3799	102.3799	102.3399	102.3399	1000
5/26/2016	2:49 PM	102.352	102.4	102.352	102.38	2800
5/26/2016	2:50 PM	102.2793	102.2793	102.2793	102.2793	250
5/26/2016	2:51 PM	102.286	102.286	102.28	102.28	2675
5/26/2016	2:52 PM	102.2846	102.2846	102.24	102.24	1550
5/26/2016	2:53 PM	102.24	102.26	102.24	102.26	800
5/26/2016	2:54 PM	102.27	102.28	102.27	102.28	200
5/26/2016	2:55 PM	102.23	102.26	102.23	102.26	1600
5/26/2016	2:56 PM	102.3	102.3	102.3	102.3	400
5/26/2016	2:57 PM	102.27	102.3001	102.27	102.3001	5600
5/26/2016	2:58 PM	102.2503	102.27	102.2503	102.27	1100
5/26/2016	3:00 PM	102.2955	102.2955	102.28	102.28	2100
5/26/2016	3:01 PM	102.34	102.34	102.315	102.32	1877
5/26/2016	3:02 PM	102.32	102.42	102.31	102.42	2200
5/26/2016	3:03 PM	102.4	102.4	102.3307	102.3307	3314
5/26/2016	3:04 PM	102.3899	102.3899	102.35	102.35	2750
5/26/2016	3:05 PM	102.28	102.33	102.27	102.33	1800
5/26/2016	3:06 PM	102.29	102.32	102.29	102.29	500
5/26/2016	3:07 PM	102.35	102.35	102.32	102.32	1620
5/26/2016	3:08 PM	102.41	102.41	102.41	102.41	500
5/26/2016	3:09 PM	102.39	102.4101	102.39	102.4101	400
5/26/2016	3:10 PM	102.321	102.3649	102.321	102.3649	4200
5/26/2016	3:11 PM	102.33	102.33	102.32	102.32	600
5/26/2016	3:12 PM	102.3699	102.3699	102.3458	102.36	400
5/26/2016	3:13 PM	102.37	102.39	102.37	102.39	1100
5/26/2016	3:14 PM	102.42	102.44	102.3799	102.39	2618
5/26/2016	3:15 PM	102.4	102.4499	102.39	102.4485	1233
5/26/2016	3:16 PM	102.3307	102.3691	102.32	102.35	1580
5/26/2016	3:17 PM	102.38	102.38	102.36	102.36	1000
5/26/2016	3:18 PM	102.469	102.47	102.4	102.4	1500
5/26/2016	3:19 PM	102.492	102.53	102.47	102.48	13365
5/26/2016	3:20 PM	102.56	102.6	102.51	102.51	12585
5/26/2016	3:21 PM	102.58	102.5892	102.5673	102.5673	550
5/26/2016	3:22 PM	102.5714	102.585	102.56	102.56	605
5/26/2016	3:23 PM	102.5914	102.599	102.56	102.599	950
5/26/2016	3:24 PM	102.642	102.65	102.6	102.6	10136
5/26/2016	3:25 PM	102.63	102.6497	102.6	102.6497	3200
5/26/2016	3:26 PM	102.6599	102.6599	102.6525	102.6525	1400
5/26/2016	3:27 PM	102.7	102.71	102.6599	102.6599	6820
5/26/2016	3:28 PM	102.68	102.705	102.67	102.705	3052
5/26/2016	3:29 PM	102.54	102.65	102.54	102.65	19480
5/26/2016	3:30 PM	102.5001	102.55	102.5	102.51	5125
5/26/2016	3:31 PM	102.55	102.55	102.52	102.52	1800
5/26/2016	3:32 PM	102.51	102.55	102.51	102.55	400
5/26/2016	3:33 PM	102.45	102.4971	102.45	102.49	4247
5/26/2016	3:34 PM	102.5021	102.5021	102.49	102.49	1200
5/26/2016	3:35 PM	102.5199	102.5199	102.5199	102.5199	200
5/26/2016	3:36 PM	102.4202	102.51	102.4202	102.5	2565
5/26/2016	3:37 PM	102.35	102.4412	102.35	102.4412	24091
5/26/2016	3:38 PM	102.39	102.39	102.3598	102.3598	1095
5/26/2016	3:39 PM	102.402	102.402	102.3686	102.3893	1901
5/26/2016	3:40 PM	102.46	102.46	102.4	102.42	1850
5/26/2016	3:41 PM	102.53	102.53	102.47	102.47	3571
5/26/2016	3:42 PM	102.57	102.57	102.55	102.55	700
5/26/2016	3:43 PM	102.53	102.575	102.51	102.575	6567
5/26/2016	3:44 PM	102.48	102.5296	102.48	102.51	7320
5/26/2016	3:45 PM	102.47	102.48	102.47	102.48	1626
5/26/2016	3:46 PM	102.4301	102.48	102.4301	102.45	650
5/26/2016	3:47 PM	102.43	102.4799	102.43	102.4508	2944
5/26/2016	3:48 PM	102.38	102.4214	102.38	102.4214	5243
5/26/2016	3:49 PM	102.37	102.38	102.3	102.36	8513
5/26/2016	3:50 PM	102.24	102.33	102.24	102.33	1565
5/26/2016	3:51 PM	102.18	102.2101	102.18	102.2101	1922
5/26/2016	3:52 PM	102.153	102.16	102.153	102.16	627
5/26/2016	3:53 PM	102.17	102.2	102.15	102.1572	4103
5/26/2016	3:54 PM	102.24	102.24	102.202	102.202	400
5/26/2016	3:55 PM	102.1943	102.256	102.18	102.25	4343
5/26/2016	3:56 PM	102.24	102.25	102.18	102.1801	9565
5/26/2016	3:57 PM	102.3079	102.3079	102.25	102.25	7761
5/26/2016	3:58 PM	102.2779	102.3199	102.26	102.3199	3676
5/26/2016	3:59 PM	102.26	102.2799	102.24	102.2644	11728
5/26/2016	4:00 PM	102.34	102.34	102.222	102.26	22588
5/27/2016	9:31 AM	102.52	102.64	102.5	102.64	7500
5/27/2016	9:32 AM	102.59	102.76	102.5452	102.5452	9900
5/27/2016	9:33 AM	102.69	102.69	102.56	102.56	500
5/27/2016	9:34 AM	102.71	102.72	102.5389	102.64	7179
5/27/2016	9:35 AM	102.76	102.91	102.75	102.77	24422
5/27/2016	9:36 AM	102.9	102.9	102.79	102.8	7445
5/27/2016	9:37 AM	102.9	102.91	102.78	102.8499	7200
5/27/2016	9:38 AM	102.88	103.01	102.88	102.89	17035
5/27/2016	9:39 AM	102.86	102.9226	102.841	102.9	3974
5/27/2016	9:40 AM	102.9001	102.92	102.84	102.8699	4042
5/27/2016	9:41 AM	102.9164	102.9599	102.8708	102.89	6008
5/27/2016	9:42 AM	102.96	102.96	102.88	102.88	300
5/27/2016	9:43 AM	103.03	103.06	102.96	102.96	3020
5/27/2016	9:44 AM	102.97	103.07	102.97	103.07	6053
5/27/2016	9:45 AM	102.9501	103.02	102.87	103.01	5600
5/27/2016	9:46 AM	103.04	103.06	102.98	102.99	3450
5/27/2016	9:47 AM	103.08	103.16	103.0701	103.1	19505
5/27/2016	9:48 AM	103.08	103.14	103.03	103.03	2875
5/27/2016	9:49 AM	103.05	103.0889	103	103.08	3126
5/27/2016	9:50 AM	103.11	103.1499	103.05	103.13	12034
5/27/2016	9:51 AM	103.3474	103.3474	103.12	103.12	16875
5/27/2016	9:52 AM	103.26	103.3689	103.21	103.35	10420
5/27/2016	9:53 AM	103.3826	103.39	103.2	103.2	4913
5/27/2016	9:54 AM	103.234	103.39	103.232	103.39	7802
5/27/2016	9:55 AM	103.34	103.34	103.26	103.26	400
5/27/2016	9:56 AM	103.23	103.338	103.23	103.338	8950
5/27/2016	9:57 AM	103.18	103.25	103.12	103.25	4700
5/27/2016	9:58 AM	103.25	103.25	103.19	103.19	3160
5/27/2016	9:59 AM	103.19	103.1999	103.1396	103.1741	2505
5/27/2016	10:00 AM	103.17	103.1932	103.15	103.1932	4742
5/27/2016	10:01 AM	103.23	103.3	103.19	103.19	4304
5/27/2016	10:02 AM	103.28	103.35	103.28	103.3	3028
5/27/2016	10:03 AM	103.314	103.39	103.28	103.28	8870
5/27/2016	10:04 AM	103.28	103.3	103.2	103.29	3150
5/27/2016	10:05 AM	103.39	103.44	103.28	103.29	4333
5/27/2016	10:06 AM	103.46	103.53	103.43	103.45	16582
5/27/2016	10:07 AM	103.42	103.42	103.35	103.41	3874
5/27/2016	10:08 AM	103.58	103.6	103.498	103.498	4584
5/27/2016	10:09 AM	103.6	103.7	103.58	103.61	18396
5/27/2016	10:10 AM	103.7701	103.79	103.6	103.6	4678
5/27/2016	10:11 AM	103.78	103.9	103.73	103.83	6329
5/27/2016	10:12 AM	103.65	103.7755	103.6325	103.7755	7374
5/27/2016	10:13 AM	103.6901	103.6901	103.6301	103.6301	1500
5/27/2016	10:14 AM	103.67	103.72	103.6501	103.72	7650
5/27/2016	10:15 AM	103.74	103.749	103.7121	103.7299	1925
5/27/2016	10:16 AM	103.6599	103.75	103.6599	103.7	3160
5/27/2016	10:17 AM	103.64	103.731	103.64	103.68	4020
5/27/2016	10:18 AM	103.6215	103.6632	103.5608	103.6	12354
5/27/2016	10:19 AM	103.4422	103.58	103.424	103.58	64841
5/27/2016	10:20 AM	103.26	103.435	103.26	103.41	8914
5/27/2016	10:21 AM	102.9292	103.28	102.9	103.2328	82165
5/27/2016	10:22 AM	102.9998	103.04	102.92	102.9201	7411
5/27/2016	10:23 AM	103.19	103.19	103.02	103.02	10096
5/27/2016	10:24 AM	103.17	103.21	103.17	103.21	1256
5/27/2016	10:25 AM	103.2135	103.2189	103.19	103.21	1982
5/27/2016	10:26 AM	103.19	103.2599	103.19	103.22	2232
5/27/2016	10:27 AM	103.1501	103.23	103.1501	103.23	2428
5/27/2016	10:28 AM	103.26	103.38	103.19	103.19	5005
5/27/2016	10:29 AM	103.2599	103.2599	103.21	103.25	900
5/27/2016	10:30 AM	103.27	103.2775	103.23	103.2775	3385
5/27/2016	10:31 AM	103.3699	103.3738	103.2604	103.29	8207
5/27/2016	10:32 AM	103.3501	103.39	103.3104	103.3104	4204
5/27/2016	10:33 AM	103.408	103.408	103.33	103.3303	3500
5/27/2016	10:34 AM	103.29	103.361	103.28	103.361	1080
5/27/2016	10:35 AM	103.35	103.39	103.32	103.32	600
5/27/2016	10:36 AM	103.3401	103.37	103.3203	103.352	1200
5/27/2016	10:37 AM	103.48	103.5	103.35	103.3791	2540
5/27/2016	10:38 AM	103.4304	103.459	103.425	103.459	2607
5/27/2016	10:39 AM	103.4501	103.48	103.43	103.4301	1328
5/27/2016	10:40 AM	103.4699	103.5299	103.43	103.5299	6650
5/27/2016	10:41 AM	103.4851	103.4851	103.46	103.46	500
5/27/2016	10:42 AM	103.44	103.49	103.4	103.47	2344
5/27/2016	10:43 AM	103.34	103.44	103.33	103.44	5600
5/27/2016	10:44 AM	103.3899	103.39	103.33	103.33	6300
5/27/2016	10:45 AM	103.48	103.58	103.39	103.39	9196
5/27/2016	10:46 AM	103.544	103.566	103.544	103.566	1250
5/27/2016	10:48 AM	103.49	103.49	103.44	103.44	400
5/27/2016	10:49 AM	103.55	103.55	103.55	103.55	300
5/27/2016	10:51 AM	103.5	103.5	103.5	103.5	200
5/27/2016	10:52 AM	103.42	103.42	103.3801	103.3801	200
5/27/2016	10:53 AM	103.4	103.4	103.3604	103.3604	3780
5/27/2016	10:54 AM	103.4	103.4	103.4	103.4	1355
5/27/2016	10:55 AM	103.46	103.46	103.37	103.37	1196
5/27/2016	10:56 AM	103.4464	103.46	103.423	103.46	1900
5/27/2016	10:57 AM	103.43	103.43	103.42	103.42	200
5/27/2016	10:58 AM	103.31	103.36	103.31	103.36	4289
5/27/2016	10:59 AM	103.38	103.38	103.35	103.35	850
5/27/2016	11:00 AM	103.37	103.37	103.36	103.36	300
5/27/2016	11:01 AM	103.33	103.3999	103.3	103.33	7450
5/27/2016	11:02 AM	103.37	103.37	103.31	103.31	1200
5/27/2016	11:03 AM	103.39	103.46	103.39	103.4	7803
5/27/2016	11:04 AM	103.25	103.3	103.24	103.3	3200
5/27/2016	11:05 AM	103.3279	103.36	103.3	103.3	900
5/27/2016	11:06 AM	103.41	103.41	103.31	103.31	4300
5/27/2016	11:08 AM	103.25	103.28	103.25	103.28	4045
5/27/2016	11:09 AM	103.28	103.31	103.28	103.31	2600
5/27/2016	11:10 AM	103.35	103.35	103.31	103.31	3924
5/27/2016	11:11 AM	103.29	103.3	103.24	103.29	3800
5/27/2016	11:12 AM	103.32	103.33	103.25	103.2801	10500
5/27/2016	11:13 AM	103.35	103.35	103.32	103.32	300
5/27/2016	11:14 AM	103.3266	103.3266	103.29	103.29	1903
5/27/2016	11:15 AM	103.27	103.27	103.2479	103.2479	424
5/27/2016	11:16 AM	103.2301	103.28	103.23	103.28	9199
5/27/2016	11:17 AM	103.31	103.31	103.3	103.31	400
5/27/2016	11:18 AM	103.33	103.33	103.3	103.3	2980
5/27/2016	11:19 AM	103.24	103.24	103.24	103.24	400
5/27/2016	11:20 AM	103.28	103.29	103.27	103.27	7100
5/27/2016	11:21 AM	103.21	103.23	103.2	103.23	3620
5/27/2016	11:22 AM	103.29	103.29	103.25	103.26	3200
5/27/2016	11:23 AM	103.4	103.4	103.35	103.35	2411
5/27/2016	11:24 AM	103.3866	103.3866	103.3796	103.3796	300
5/27/2016	11:25 AM	103.3995	103.3995	103.3995	103.3995	100
5/27/2016	11:26 AM	103.45	103.45	103.41	103.41	5050
5/27/2016	11:27 AM	103.55	103.58	103.45	103.46	8627
5/27/2016	11:28 AM	103.57	103.57	103.5201	103.53	5684
5/27/2016	11:29 AM	103.507	103.5558	103.507	103.5558	1100
5/27/2016	11:30 AM	103.67	103.68	103.53	103.53	14230
5/27/2016	11:31 AM	103.6899	103.77	103.6899	103.7199	6662
5/27/2016	11:32 AM	103.7	103.7	103.678	103.678	2035
5/27/2016	11:33 AM	103.7123	103.7123	103.69	103.69	995
5/27/2016	11:34 AM	103.7238	103.7892	103.7238	103.74	1206
5/27/2016	11:35 AM	103.7953	103.95	103.7352	103.7352	21248
5/27/2016	11:36 AM	103.83	103.85	103.83	103.83	2000
5/27/2016	11:37 AM	103.948	103.96	103.87	103.88	3161
5/27/2016	11:38 AM	103.8996	103.9201	103.86	103.9201	4170
5/27/2016	11:39 AM	103.88	103.89	103.88	103.89	1200
5/27/2016	11:40 AM	103.84	103.87	103.81	103.87	2858
5/27/2016	11:41 AM	103.84	103.84	103.84	103.84	500
5/27/2016	11:42 AM	103.79	103.8101	103.79	103.8	1899
5/27/2016	11:43 AM	103.73	103.8075	103.72	103.8075	10851
5/27/2016	11:44 AM	103.81	103.81	103.749	103.749	900
5/27/2016	11:45 AM	103.75	103.8099	103.75	103.7779	2846
5/27/2016	11:46 AM	103.9	103.9	103.81	103.81	4175
5/27/2016	11:47 AM	103.84	103.8601	103.84	103.8601	3160
5/27/2016	11:48 AM	103.6901	103.78	103.6901	103.78	3060
5/27/2016	11:49 AM	103.7589	103.7589	103.7267	103.7267	1143
5/27/2016	11:50 AM	103.76	103.76	103.7334	103.74	6033
5/27/2016	11:51 AM	103.79	103.85	103.79	103.8	4750
5/27/2016	11:52 AM	103.8301	103.84	103.83	103.83	2300
5/27/2016	11:53 AM	103.85	103.89	103.79	103.87	4488
5/27/2016	11:54 AM	103.8601	103.8601	103.82	103.84	1000
5/27/2016	11:55 AM	103.93	103.93	103.84	103.84	3300
5/27/2016	11:56 AM	103.89	103.94	103.886	103.9389	789
5/27/2016	11:57 AM	103.86	103.86	103.83	103.85	2040
5/27/2016	11:58 AM	103.8607	103.8607	103.853	103.853	5800
5/27/2016	11:59 AM	103.85	103.89	103.8201	103.8201	1800
5/27/2016	12:00 PM	103.82	103.82	103.7901	103.8072	1316
5/27/2016	12:01 PM	103.81	103.81	103.81	103.81	290
5/27/2016	12:02 PM	103.8599	103.8599	103.8399	103.8399	800
5/27/2016	12:03 PM	103.81	103.8398	103.81	103.81	7063
5/27/2016	12:04 PM	103.8311	103.834	103.8	103.8	1150
5/27/2016	12:05 PM	103.85	103.877	103.85	103.877	500
5/27/2016	12:06 PM	103.81	103.84	103.81	103.84	300
5/27/2016	12:07 PM	103.809	103.824	103.809	103.8189	900
5/27/2016	12:08 PM	103.8301	103.88	103.8301	103.85	1090
5/27/2016	12:09 PM	103.84	103.84	103.84	103.84	100
5/27/2016	12:10 PM	103.79	103.79	103.79	103.79	200
5/27/2016	12:12 PM	103.8	103.8	103.8	103.8	200
5/27/2016	12:14 PM	103.8	103.82	103.8	103.82	1800
5/27/2016	12:15 PM	103.781	103.781	103.781	103.781	100
5/27/2016	12:16 PM	103.73	103.76	103.72	103.76	4090
5/27/2016	12:18 PM	103.7899	103.7899	103.7647	103.7647	1550
5/27/2016	12:19 PM	103.8	103.8	103.78	103.78	1200
5/27/2016	12:20 PM	103.78	103.8	103.78	103.8	600
5/27/2016	12:21 PM	103.8	103.8	103.8	103.8	424
5/27/2016	12:23 PM	103.76	103.7886	103.76	103.7886	3740
5/27/2016	12:24 PM	103.75	103.794	103.75	103.794	56420
5/27/2016	12:25 PM	103.7258	103.77	103.7	103.77	59068
5/27/2016	12:27 PM	103.72	103.75	103.72	103.75	400
5/27/2016	12:28 PM	103.78	103.79	103.7	103.7	2826
5/27/2016	12:29 PM	103.78	103.7801	103.76	103.77	2100
5/27/2016	12:30 PM	103.796	103.81	103.796	103.81	850
5/27/2016	12:31 PM	103.81	103.82	103.801	103.82	800
5/27/2016	12:32 PM	103.83	103.83	103.7701	103.7701	950
5/27/2016	12:33 PM	103.8	103.85	103.8	103.84	7519
5/27/2016	12:34 PM	103.82	103.82	103.82	103.82	189
5/27/2016	12:35 PM	103.85	103.85	103.822	103.822	600
5/27/2016	12:36 PM	103.81	103.85	103.81	103.81	1000
5/27/2016	12:37 PM	103.8399	103.8399	103.8	103.81	2853
5/27/2016	12:39 PM	103.77	103.8399	103.77	103.83	110103
5/27/2016	12:40 PM	103.7	103.7799	103.67	103.77	65352
5/27/2016	12:41 PM	103.69	103.74	103.68	103.73	60608
5/27/2016	12:42 PM	103.73	103.73	103.712	103.712	285
5/27/2016	12:44 PM	103.77	103.77	103.75	103.75	1200
5/27/2016	12:45 PM	103.765	103.765	103.765	103.765	500
5/27/2016	12:46 PM	103.7401	103.76	103.7401	103.7499	1347
5/27/2016	12:47 PM	103.7698	103.7698	103.76	103.76	1000
5/27/2016	12:48 PM	103.7301	103.764	103.7301	103.75	2800
5/27/2016	12:49 PM	103.705	103.733	103.69	103.733	3367
5/27/2016	12:50 PM	103.68	103.7151	103.68	103.7151	467
5/27/2016	12:51 PM	103.68	103.68	103.6	103.6604	1861
5/27/2016	12:52 PM	103.702	103.702	103.6919	103.6919	400
5/27/2016	12:53 PM	103.6907	103.6907	103.636	103.65	925
5/27/2016	12:54 PM	103.73	103.73	103.6993	103.6993	600
5/27/2016	12:55 PM	103.76	103.79	103.75	103.79	7164
5/27/2016	12:56 PM	103.7	103.76	103.68	103.76	3260
5/27/2016	12:57 PM	103.76	103.76	103.74	103.74	2041
5/27/2016	12:58 PM	103.7399	103.7697	103.7101	103.7697	2785
5/27/2016	12:59 PM	103.7599	103.7599	103.7599	103.7599	800
5/27/2016	1:00 PM	103.72	103.7524	103.72	103.7524	3100
5/27/2016	1:01 PM	103.73	103.75	103.73	103.75	400
5/27/2016	1:02 PM	103.751	103.751	103.751	103.751	205
5/27/2016	1:03 PM	103.7	103.7298	103.7	103.72	6935
5/27/2016	1:04 PM	103.68	103.7	103.67	103.69	2100
5/27/2016	1:05 PM	103.65	103.69	103.65	103.65	4200
5/27/2016	1:06 PM	103.7101	103.7127	103.68	103.68	1860
5/27/2016	1:07 PM	103.7287	103.8	103.7287	103.73	3620
5/27/2016	1:08 PM	103.72	103.72	103.68	103.7001	2000
5/27/2016	1:09 PM	103.73	103.73	103.73	103.73	200
5/27/2016	1:10 PM	103.622	103.69	103.62	103.69	7242
5/27/2016	1:11 PM	103.63	103.65	103.63	103.64	5177
5/27/2016	1:12 PM	103.65	103.65	103.6	103.6	1700
5/27/2016	1:13 PM	103.7301	103.7301	103.69	103.69	2062
5/27/2016	1:14 PM	103.7258	103.7258	103.7	103.7	695
5/27/2016	1:16 PM	103.69	103.72	103.653	103.72	700
5/27/2016	1:17 PM	103.6317	103.6996	103.6317	103.6996	7130
5/27/2016	1:18 PM	103.69	103.69	103.63	103.63	500
5/27/2016	1:19 PM	103.69	103.71	103.68	103.68	15889
5/27/2016	1:20 PM	103.63	103.66	103.63	103.65	14300
5/27/2016	1:21 PM	103.7001	103.71	103.68	103.68	1400
5/27/2016	1:22 PM	103.721	103.74	103.7	103.71	4090
5/27/2016	1:23 PM	103.72	103.72	103.72	103.72	1900
5/27/2016	1:24 PM	103.7266	103.74	103.7	103.7	3800
5/27/2016	1:25 PM	103.71	103.71	103.7	103.7	700
5/27/2016	1:28 PM	103.5701	103.63	103.5701	103.63	1200
5/27/2016	1:29 PM	103.67	103.67	103.66	103.66	400
5/27/2016	1:30 PM	103.63	103.64	103.5945	103.64	1463
5/27/2016	1:32 PM	103.65	103.66	103.62	103.63	1508
5/27/2016	1:33 PM	103.6475	103.6475	103.64	103.64	485
5/27/2016	1:34 PM	103.53	103.61	103.53	103.61	2400
5/27/2016	1:35 PM	103.62	103.62	103.5501	103.5501	1400
5/27/2016	1:36 PM	103.41	103.66	103.4	103.66	14493
5/27/2016	1:37 PM	103.31	103.38	103.31	103.38	9499
5/27/2016	1:38 PM	103.42	103.49	103.3108	103.3108	10374
5/27/2016	1:39 PM	103.31	103.374	103.31	103.37	3658
5/27/2016	1:40 PM	103.19	103.3	103.19	103.3	7529
5/27/2016	1:41 PM	103.25	103.25	103.0548	103.17	21952
5/27/2016	1:42 PM	103.24	103.2593	103.2	103.22	8571
5/27/2016	1:43 PM	103.3	103.339	103.27	103.3	5250
5/27/2016	1:44 PM	103.37	103.3889	103.36	103.378	10917
5/27/2016	1:45 PM	103.39	103.49	103.39	103.3957	4241
5/27/2016	1:46 PM	103.5201	103.5201	103.41	103.41	7400
5/27/2016	1:47 PM	103.44	103.4699	103.43	103.4699	6720
5/27/2016	1:48 PM	103.44	103.4558	103.42	103.44	900
5/27/2016	1:49 PM	103.46	103.47	103.37	103.37	1350
5/27/2016	1:50 PM	103.36	103.4672	103.36	103.4672	4700
5/27/2016	1:51 PM	103.36	103.45	103.34	103.36	4556
5/27/2016	1:52 PM	103.3211	103.33	103.22	103.3	4747
5/27/2016	1:53 PM	103.22	103.22	103.22	103.22	100
5/27/2016	1:54 PM	103.19	103.25	103.05	103.23	47734
5/27/2016	1:55 PM	103.2346	103.2346	103.17	103.2	2145
5/27/2016	1:56 PM	103.1814	103.242	103.16	103.242	7117
5/27/2016	1:57 PM	103.17	103.2	103.15	103.15	970
5/27/2016	1:58 PM	103.14	103.15	103.12	103.15	400
5/27/2016	1:59 PM	103.16	103.17	103.13	103.1699	2125
5/27/2016	2:00 PM	103.1	103.19	103.1	103.18	3146
5/27/2016	2:01 PM	102.93	103.0868	102.88	103.06	21502
5/27/2016	2:02 PM	102.8308	102.9352	102.8308	102.9352	6700
5/27/2016	2:03 PM	102.91	102.93	102.8501	102.8501	2155
5/27/2016	2:04 PM	102.81	102.89	102.81	102.88	6696
5/27/2016	2:05 PM	102.96	102.96	102.8	102.8	7829
5/27/2016	2:06 PM	102.97	102.97	102.9	102.9	2308
5/27/2016	2:07 PM	102.9476	103.03	102.9476	103	5270
5/27/2016	2:08 PM	103.04	103.07	103.02	103.02	7020
5/27/2016	2:09 PM	103.07	103.07	103.0577	103.0577	700
5/27/2016	2:10 PM	103.08	103.1	103.07	103.07	1800
5/27/2016	2:11 PM	103.02	103.06	103	103.02	1400
5/27/2016	2:12 PM	103.12	103.12	103.12	103.12	300
5/27/2016	2:13 PM	103.17	103.17	103.1499	103.1499	2032
5/27/2016	2:14 PM	103.2199	103.2199	103.17	103.2	1144
5/27/2016	2:15 PM	103.2771	103.2771	103.25	103.25	7520
5/27/2016	2:16 PM	103.26	103.27	103.19	103.19	1600
5/27/2016	2:17 PM	103.29	103.29	103.27	103.27	2400
5/27/2016	2:18 PM	103.3	103.3092	103.25	103.27	6128
5/27/2016	2:19 PM	103.3	103.3	103.2	103.26	1800
5/27/2016	2:20 PM	103.32	103.32	103.26	103.26	3850
5/27/2016	2:21 PM	103.3081	103.32	103.28	103.32	500
5/27/2016	2:22 PM	103.35	103.35	103.2625	103.2625	793
5/27/2016	2:23 PM	103.329	103.33	103.329	103.33	300
5/27/2016	2:24 PM	103.36	103.36	103.3362	103.3362	205
5/27/2016	2:25 PM	103.37	103.38	103.36	103.37	4900
5/27/2016	2:26 PM	103.47	103.47	103.44	103.44	500
5/27/2016	2:27 PM	103.5399	103.57	103.4392	103.445	7142
5/27/2016	2:28 PM	103.5	103.5199	103.5	103.5101	1400
5/27/2016	2:29 PM	103.49	103.52	103.49	103.495	1240
5/27/2016	2:31 PM	103.46	103.46	103.42	103.42	2799
5/27/2016	2:32 PM	103.46	103.46	103.439	103.439	400
5/27/2016	2:33 PM	103.49	103.5	103.49	103.5	300
5/27/2016	2:34 PM	103.49	103.5111	103.47	103.495	2298
5/27/2016	2:35 PM	103.44	103.45	103.44	103.45	306
5/27/2016	2:36 PM	103.4752	103.4752	103.44	103.44	1600
5/27/2016	2:38 PM	103.38	103.4	103.38	103.4	1300
5/27/2016	2:39 PM	103.23	103.45	103.22	103.45	17900
5/27/2016	2:40 PM	103.33	103.33	103.212	103.24	3774
5/27/2016	2:41 PM	103.32	103.3499	103.3089	103.3499	1795
5/27/2016	2:42 PM	103.38	103.38	103.3287	103.3287	3100
5/27/2016	2:43 PM	103.41	103.41	103.41	103.41	100
5/27/2016	2:44 PM	103.3201	103.36	103.3201	103.35	4600
5/27/2016	2:46 PM	103.36	103.36	103.36	103.36	611
5/27/2016	2:47 PM	103.35	103.35	103.35	103.35	457
5/27/2016	2:48 PM	103.41	103.44	103.35	103.35	2600
5/27/2016	2:49 PM	103.4699	103.4699	103.4574	103.4574	600
5/27/2016	2:50 PM	103.52	103.56	103.4	103.4	18876
5/27/2016	2:51 PM	103.525	103.57	103.525	103.565	6800
5/27/2016	2:52 PM	103.5393	103.54	103.49	103.54	1850
5/27/2016	2:53 PM	103.5003	103.5003	103.46	103.49	1500
5/27/2016	2:54 PM	103.524	103.56	103.51	103.54	2405
5/27/2016	2:55 PM	103.58	103.58	103.56	103.56	200
5/27/2016	2:56 PM	103.65	103.65	103.5884	103.5884	817
5/27/2016	2:57 PM	103.6	103.645	103.6	103.645	400
5/27/2016	2:58 PM	103.58	103.63	103.58	103.6092	4800
5/27/2016	2:59 PM	103.6129	103.6129	103.57	103.5893	5155
5/27/2016	3:00 PM	103.6	103.6099	103.6	103.6099	1209
5/27/2016	3:01 PM	103.6199	103.6199	103.58	103.58	600
5/27/2016	3:02 PM	103.6	103.6	103.56	103.56	5700
5/27/2016	3:03 PM	103.57	103.6	103.57	103.6	200
5/27/2016	3:04 PM	103.5	103.565	103.5	103.565	1692
5/27/2016	3:05 PM	103.5	103.52	103.48	103.486	5600
5/27/2016	3:06 PM	103.53	103.53	103.51	103.51	900
5/27/2016	3:07 PM	103.48	103.51	103.48	103.51	3100
5/27/2016	3:08 PM	103.53	103.56	103.49	103.5	5400
5/27/2016	3:09 PM	103.54	103.54	103.53	103.53	200
5/27/2016	3:10 PM	103.5787	103.5999	103.56	103.562	1010
5/27/2016	3:11 PM	103.5687	103.595	103.5687	103.595	700
5/27/2016	3:12 PM	103.5306	103.57	103.52	103.57	5000
5/27/2016	3:13 PM	103.5423	103.55	103.53	103.55	4800
5/27/2016	3:14 PM	103.5742	103.5742	103.5742	103.5742	434
5/27/2016	3:15 PM	103.55	103.58	103.55	103.58	802
5/27/2016	3:16 PM	103.4841	103.5311	103.46	103.5311	10750
5/27/2016	3:17 PM	103.42	103.4783	103.4	103.46	19200
5/27/2016	3:18 PM	103.44	103.45	103.41	103.42	2500
5/27/2016	3:19 PM	103.47	103.4897	103.45	103.4897	1308
5/27/2016	3:20 PM	103.48	103.5	103.48	103.4913	800
5/27/2016	3:21 PM	103.4301	103.5397	103.4301	103.52	8850
5/27/2016	3:22 PM	103.3798	103.4	103.35	103.38	12024
5/27/2016	3:23 PM	103.39	103.39	103.38	103.38	1200
5/27/2016	3:24 PM	103.34	103.367	103.33	103.34	2960
5/27/2016	3:25 PM	103.4176	103.4176	103.35	103.35	2094
5/27/2016	3:26 PM	103.376	103.376	103.376	103.376	450
5/27/2016	3:27 PM	103.42	103.42	103.39	103.39	700
5/27/2016	3:28 PM	103.39	103.4116	103.39	103.4116	3075
5/27/2016	3:29 PM	103.4691	103.4691	103.4	103.4196	11200
5/27/2016	3:30 PM	103.3928	103.45	103.3928	103.45	500
5/27/2016	3:31 PM	103.4	103.49	103.39	103.44	7300
5/27/2016	3:32 PM	103.5	103.5	103.435	103.45	4666
5/27/2016	3:33 PM	103.51	103.51	103.48	103.501	1600
5/27/2016	3:34 PM	103.5	103.55	103.4999	103.52	4900
5/27/2016	3:35 PM	103.47	103.471	103.46	103.471	1300
5/27/2016	3:36 PM	103.55	103.55	103.45	103.46	13896
5/27/2016	3:37 PM	103.57	103.58	103.5594	103.57	2862
5/27/2016	3:38 PM	103.58	103.629	103.56	103.5721	11015
5/27/2016	3:39 PM	103.6	103.61	103.59	103.595	1995
5/27/2016	3:40 PM	103.6271	103.6271	103.6271	103.6271	150
5/27/2016	3:41 PM	103.62	103.66	103.6	103.6194	15471
5/27/2016	3:42 PM	103.64	103.64	103.59	103.62	6178
5/27/2016	3:43 PM	103.6499	103.65	103.63	103.63	1038
5/27/2016	3:44 PM	103.71	103.72	103.62	103.62	17191
5/27/2016	3:45 PM	103.73	103.75	103.69	103.7299	8539
5/27/2016	3:46 PM	103.7	103.742	103.7	103.742	2245
5/27/2016	3:47 PM	103.75	103.75	103.7167	103.7299	5430
5/27/2016	3:48 PM	103.7501	103.7799	103.73	103.75	7883
5/27/2016	3:49 PM	103.75	103.8	103.75	103.7799	11548
5/27/2016	3:50 PM	103.8385	103.8385	103.72	103.77	10519
5/27/2016	3:51 PM	103.8599	103.86	103.78	103.83	5876
5/27/2016	3:52 PM	103.8	103.84	103.8	103.84	3236
5/27/2016	3:53 PM	103.8501	103.87	103.8301	103.836	723
5/27/2016	3:54 PM	103.85	103.87	103.84	103.85	7473
5/27/2016	3:55 PM	103.85	103.87	103.8224	103.85	10360
5/27/2016	3:56 PM	103.84	103.9	103.84	103.86	8341
5/27/2016	3:57 PM	103.85	103.8999	103.85	103.8999	5602
5/27/2016	3:58 PM	103.88	103.9	103.8301	103.8301	5742
5/27/2016	3:59 PM	103.79	103.9	103.75	103.9	14309
5/27/2016	4:00 PM	103.88	103.93	103.75	103.7701	31117
5/31/2016	9:31 AM	104.245	104.39	104.063	104.32	20910
5/31/2016	9:32 AM	104.115	104.26	104.072	104.25	12770
5/31/2016	9:33 AM	104.17	104.29	104.17	104.17	5655
5/31/2016	9:34 AM	104.215	104.25	104.17	104.2199	4783
5/31/2016	9:35 AM	104.2	104.31	104.2	104.26	5289
5/31/2016	9:36 AM	104.4351	104.46	104.1999	104.1999	17233
5/31/2016	9:37 AM	104.263	104.53	104.263	104.4543	16481
5/31/2016	9:38 AM	104.22	104.3	104.21	104.26	23216
5/31/2016	9:39 AM	104.24	104.28	104.21	104.23	22750
5/31/2016	9:40 AM	104.33	104.3561	104.23	104.23	12836
5/31/2016	9:41 AM	104.35	104.45	104.274	104.29	8484
5/31/2016	9:42 AM	104.1975	104.3	104.12	104.3	21599
5/31/2016	9:43 AM	104.23	104.34	104.23	104.29	5548
5/31/2016	9:44 AM	104.36	104.36	104.25	104.2593	6037
5/31/2016	9:45 AM	104.349	104.43	104.349	104.4	4879
5/31/2016	9:46 AM	104.44	104.44	104.2792	104.2792	1506
5/31/2016	9:47 AM	104.398	104.43	104.2949	104.43	20864
5/31/2016	9:48 AM	104.35	104.53	104.35	104.41	20920
5/31/2016	9:49 AM	104.5999	104.6072	104.4293	104.43	14614
5/31/2016	9:50 AM	104.587	104.61	104.53	104.56	8066
5/31/2016	9:51 AM	104.658	104.669	104.6	104.6	8353
5/31/2016	9:52 AM	104.63	104.7	104.59	104.6701	3431
5/31/2016	9:53 AM	104.64	104.77	104.64	104.6613	10009
5/31/2016	9:54 AM	104.59	104.6974	104.58	104.6974	4714
5/31/2016	9:55 AM	104.5451	104.61	104.49	104.598	4453
5/31/2016	9:56 AM	104.65	104.7	104.6172	104.6172	3700
5/31/2016	9:57 AM	104.65	104.68	104.6	104.68	8044
5/31/2016	9:58 AM	104.6548	104.69	104.6168	104.65	9684
5/31/2016	9:59 AM	104.54	104.67	104.5029	104.67	7955
5/31/2016	10:00 AM	104.424	104.541	104.4	104.5282	12843
5/31/2016	10:01 AM	104.65	104.69	104.4701	104.5	21810
5/31/2016	10:02 AM	104.6176	104.69	104.59	104.59	7720
5/31/2016	10:03 AM	104.56	104.63	104.5	104.61	4016
5/31/2016	10:04 AM	104.54	104.66	104.51	104.64	10210
5/31/2016	10:05 AM	104.72	104.74	104.54	104.55	18846
5/31/2016	10:06 AM	104.749	104.7699	104.67	104.71	7485
5/31/2016	10:07 AM	104.85	104.87	104.76	104.76	17855
5/31/2016	10:08 AM	104.82	104.838	104.77	104.82	17530
5/31/2016	10:09 AM	104.85	104.86	104.8054	104.8299	5410
5/31/2016	10:10 AM	104.85	104.89	104.8	104.86	13370
5/31/2016	10:11 AM	104.75	104.92	104.72	104.86	16390
5/31/2016	10:12 AM	104.811	104.86	104.72	104.72	15621
5/31/2016	10:13 AM	104.78	104.82	104.76	104.82	3600
5/31/2016	10:14 AM	104.86	104.86	104.75	104.79	5237
5/31/2016	10:15 AM	104.67	104.85	104.67	104.85	6200
5/31/2016	10:16 AM	104.6962	104.76	104.66	104.66	9470
5/31/2016	10:17 AM	104.67	104.78	104.631	104.71	11375
5/31/2016	10:18 AM	104.61	104.69	104.5906	104.65	12911
5/31/2016	10:19 AM	104.55	104.6299	104.49	104.61	7925
5/31/2016	10:20 AM	104.563	104.6	104.52	104.56	7250
5/31/2016	10:21 AM	104.51	104.58	104.51	104.58	9600
5/31/2016	10:22 AM	104.59	104.65	104.52	104.52	4125
5/31/2016	10:23 AM	104.51	104.61	104.5	104.58	13889
5/31/2016	10:24 AM	104.64	104.64	104.48	104.5	13200
5/31/2016	10:25 AM	104.6	104.62	104.57	104.62	2000
5/31/2016	10:26 AM	104.64	104.66	104.57	104.6	7364
5/31/2016	10:27 AM	104.65	104.67	104.59	104.65	7500
5/31/2016	10:28 AM	104.784	104.784	104.64	104.64	9292
5/31/2016	10:29 AM	104.71	104.78	104.71	104.78	6900
5/31/2016	10:30 AM	104.67	104.71	104.62	104.7	10899
5/31/2016	10:31 AM	104.79	104.79	104.64	104.67	11626
5/31/2016	10:32 AM	104.77	104.8	104.76	104.8	20234
5/31/2016	10:33 AM	104.78	104.81	104.75	104.76	5525
5/31/2016	10:34 AM	104.79	104.83	104.7772	104.82	6940
5/31/2016	10:35 AM	104.875	104.875	104.81	104.81	8779
5/31/2016	10:36 AM	104.71	104.98	104.71	104.8432	31859
5/31/2016	10:37 AM	104.41	104.68	104.39	104.68	26687
5/31/2016	10:38 AM	104.42	104.4599	104.34	104.4	12222
5/31/2016	10:39 AM	104.3	104.4479	104.3	104.43	5990
5/31/2016	10:40 AM	104.4	104.4299	104.3003	104.3003	7375
5/31/2016	10:41 AM	104.1101	104.4	104.1101	104.3875	12415
5/31/2016	10:42 AM	104.16	104.16	104.07	104.1	5065
5/31/2016	10:43 AM	104.1504	104.25	104.1504	104.17	5375
5/31/2016	10:44 AM	104.22	104.22	104.12	104.21	7470
5/31/2016	10:45 AM	104.22	104.22	104.1201	104.2	3300
5/31/2016	10:46 AM	104.0621	104.17	104.0621	104.17	900
5/31/2016	10:47 AM	104.03	104.16	104.0276	104.12	5788
5/31/2016	10:48 AM	104.12	104.13	104.05	104.05	1100
5/31/2016	10:49 AM	104.1554	104.1972	104.1554	104.17	3200
5/31/2016	10:50 AM	104.19	104.25	104.1699	104.1699	6098
5/31/2016	10:51 AM	104.27	104.27	104.17	104.17	5020
5/31/2016	10:52 AM	104.27	104.27	104.16	104.25	4500
5/31/2016	10:53 AM	104.31	104.36	104.29	104.29	7769
5/31/2016	10:54 AM	104.37	104.37	104.312	104.312	962
5/31/2016	10:55 AM	104.3301	104.39	104.3301	104.38	6809
5/31/2016	10:56 AM	104.35	104.4199	104.35	104.4199	550
5/31/2016	10:57 AM	104.44	104.44	104.44	104.44	100
5/31/2016	10:58 AM	104.4402	104.4699	104.4	104.45	8920
5/31/2016	10:59 AM	104.5	104.5	104.39	104.42	2697
5/31/2016	11:00 AM	104.42	104.51	104.42	104.51	3700
5/31/2016	11:01 AM	104.33	104.4	104.33	104.4	5202
5/31/2016	11:02 AM	104.46	104.46	104.32	104.34	4075
5/31/2016	11:03 AM	104.24	104.354	104.24	104.35	4700
5/31/2016	11:04 AM	104.2021	104.2287	104.2	104.2287	2250
5/31/2016	11:05 AM	104.28	104.2899	104.24	104.26	1255
5/31/2016	11:06 AM	104.3475	104.425	104.33	104.356	3338
5/31/2016	11:07 AM	104.45	104.45	104.36	104.36	1432
5/31/2016	11:08 AM	104.42	104.42	104.35	104.35	3115
5/31/2016	11:09 AM	104.39	104.43	104.39	104.43	700
5/31/2016	11:10 AM	104.3252	104.38	104.3252	104.38	1889
5/31/2016	11:11 AM	104.1	104.295	104.1	104.295	5489
5/31/2016	11:12 AM	104.15	104.15	104.02	104.13	17302
5/31/2016	11:13 AM	104.1578	104.18	104.13	104.13	800
5/31/2016	11:14 AM	104.24	104.25	104.15	104.15	8740
5/31/2016	11:15 AM	104.1	104.12	104.1	104.12	2590
5/31/2016	11:16 AM	104.07	104.07	104.06	104.06	1300
5/31/2016	11:17 AM	104.11	104.11	104.07	104.072	2600
5/31/2016	11:18 AM	104.1232	104.1232	104.06	104.07	3900
5/31/2016	11:19 AM	104.19	104.25	104.16	104.16	950
5/31/2016	11:20 AM	104.21	104.21	104.168	104.178	1200
5/31/2016	11:21 AM	104.15	104.19	104.15	104.19	1444
5/31/2016	11:22 AM	104.132	104.132	104.13	104.13	500
5/31/2016	11:23 AM	104.25	104.28	104.17	104.17	6098
5/31/2016	11:24 AM	104.21	104.279	104.18	104.18	6600
5/31/2016	11:25 AM	104.29	104.29	104.25	104.25	400
5/31/2016	11:26 AM	104.35	104.38	104.2921	104.32	6276
5/31/2016	11:27 AM	104.36	104.4	104.35	104.35	1423
5/31/2016	11:28 AM	104.31	104.31	104.31	104.31	100
5/31/2016	11:29 AM	104.252	104.33	104.252	104.3	6200
5/31/2016	11:30 AM	104.27	104.31	104.25	104.31	1000
5/31/2016	11:31 AM	104.29	104.29	104.22	104.23	3500
5/31/2016	11:32 AM	104.4023	104.45	104.4	104.4	3800
5/31/2016	11:33 AM	104.3	104.3	104.3	104.3	1043
5/31/2016	11:34 AM	104.13	104.27	104.13	104.27	7400
5/31/2016	11:35 AM	104.18	104.18	104.0701	104.0701	1375
5/31/2016	11:36 AM	104.24	104.27	104.21	104.21	4100
5/31/2016	11:38 AM	104.34	104.34	104.29	104.2951	3271
5/31/2016	11:39 AM	104.2775	104.29	104.24	104.29	7602
5/31/2016	11:40 AM	104.36	104.36	104.28	104.28	5414
5/31/2016	11:41 AM	104.34	104.3779	104.34	104.3779	3000
5/31/2016	11:42 AM	104.29	104.3	104.28	104.3	4113
5/31/2016	11:43 AM	104.3401	104.3401	104.31	104.31	4785
5/31/2016	11:44 AM	104.34	104.3799	104.34	104.3799	510
5/31/2016	11:46 AM	104.23	104.3089	104.23	104.3	879
5/31/2016	11:47 AM	104.2181	104.2181	104.2181	104.2181	300
5/31/2016	11:48 AM	104.37	104.37	104.3	104.3	3100
5/31/2016	11:49 AM	104.46	104.46	104.36	104.38	6025
5/31/2016	11:50 AM	104.38	104.39	104.38	104.39	1400
5/31/2016	11:51 AM	104.3748	104.3748	104.3699	104.3699	1300
5/31/2016	11:53 AM	104.31	104.31	104.31	104.31	1100
5/31/2016	11:54 AM	104.29	104.29	104.29	104.29	100
5/31/2016	11:55 AM	104.1699	104.24	104.1699	104.2101	7103
5/31/2016	11:56 AM	104.1301	104.14	104.1014	104.1352	2655
5/31/2016	11:57 AM	103.93	104.12	103.93	104.12	16168
5/31/2016	11:58 AM	104	104	103.93	103.93	7779
5/31/2016	11:59 AM	104.0218	104.0218	103.98	103.98	525
5/31/2016	12:00 PM	104.05	104.0899	104.042	104.065	3898
5/31/2016	12:01 PM	103.97	104.03	103.97	104.03	1422
5/31/2016	12:02 PM	103.9111	103.99	103.9	103.9899	2335
5/31/2016	12:03 PM	103.955	103.955	103.89	103.9061	1500
5/31/2016	12:04 PM	103.99	104	103.99	104	1450
5/31/2016	12:05 PM	103.9201	103.9501	103.9	103.9501	3115
5/31/2016	12:06 PM	103.8574	103.96	103.8574	103.96	2962
5/31/2016	12:07 PM	103.75	103.82	103.7192	103.82	19102
5/31/2016	12:08 PM	103.73	103.75	103.7	103.74	7155
5/31/2016	12:09 PM	103.786	103.786	103.7552	103.7677	900
5/31/2016	12:10 PM	103.76	103.76	103.76	103.76	200
5/31/2016	12:11 PM	103.7414	103.75	103.7101	103.75	1900
5/31/2016	12:12 PM	103.72	103.75	103.72	103.72	1600
5/31/2016	12:13 PM	103.74	103.74	103.7	103.718	1538
5/31/2016	12:14 PM	103.83	103.83	103.79	103.79	2534
5/31/2016	12:15 PM	103.849	103.849	103.7948	103.7986	7300
5/31/2016	12:16 PM	103.66	103.81	103.66	103.81	2400
5/31/2016	12:17 PM	103.74	103.74	103.66	103.66	4600
5/31/2016	12:18 PM	103.76	103.77	103.76	103.7699	1352
5/31/2016	12:19 PM	103.695	103.79	103.695	103.768	3001
5/31/2016	12:20 PM	103.6757	103.68	103.6101	103.6417	2661
5/31/2016	12:21 PM	103.6911	103.73	103.66	103.66	1200
5/31/2016	12:22 PM	103.704	103.75	103.701	103.75	7240
5/31/2016	12:23 PM	103.8	103.8	103.7501	103.78	4818
5/31/2016	12:24 PM	103.7801	103.82	103.78	103.7861	3737
5/31/2016	12:25 PM	103.8	103.82	103.8	103.82	240
5/31/2016	12:26 PM	103.89	103.89	103.7808	103.7808	5850
5/31/2016	12:27 PM	103.89	103.9	103.89	103.89	5950
5/31/2016	12:28 PM	103.9461	103.9461	103.9426	103.9426	700
5/31/2016	12:29 PM	103.842	103.9101	103.842	103.9101	2011
5/31/2016	12:30 PM	103.775	103.775	103.775	103.775	100
5/31/2016	12:31 PM	103.8544	103.8544	103.752	103.785	2550
5/31/2016	12:32 PM	103.81	103.8288	103.81	103.81	800
5/31/2016	12:33 PM	103.95	103.95	103.88	103.9	3450
5/31/2016	12:34 PM	103.8848	103.8848	103.8848	103.8848	962
5/31/2016	12:35 PM	103.92	103.92	103.92	103.92	200
5/31/2016	12:36 PM	103.9167	103.92	103.9	103.9	3200
5/31/2016	12:37 PM	103.94	103.94	103.8901	103.8901	400
5/31/2016	12:38 PM	103.94	104.0272	103.94	104	4839
5/31/2016	12:39 PM	103.95	103.95	103.95	103.95	150
5/31/2016	12:40 PM	103.87	103.918	103.87	103.918	595
5/31/2016	12:41 PM	103.88	103.91	103.87	103.88	2000
5/31/2016	12:42 PM	103.9096	103.9096	103.9096	103.9096	100
5/31/2016	12:44 PM	103.82	103.82	103.8	103.8	250
5/31/2016	12:46 PM	103.79	103.802	103.78	103.802	750
5/31/2016	12:47 PM	103.85	103.85	103.8199	103.8199	300
5/31/2016	12:48 PM	103.91	103.91	103.91	103.91	100
5/31/2016	12:49 PM	103.842	103.911	103.842	103.911	1100
5/31/2016	12:50 PM	103.78	103.8639	103.78	103.8639	503
5/31/2016	12:51 PM	103.86	103.86	103.86	103.86	100
5/31/2016	12:53 PM	103.84	103.84	103.84	103.84	200
5/31/2016	12:54 PM	103.98	103.98	103.94	103.95	3600
5/31/2016	12:55 PM	103.9846	104	103.97	103.988	5600
5/31/2016	12:56 PM	103.87	103.87	103.86	103.86	1200
5/31/2016	12:57 PM	103.764	103.78	103.762	103.78	2400
5/31/2016	12:58 PM	103.79	103.79	103.79	103.79	100
5/31/2016	12:59 PM	103.8	103.8	103.75	103.7805	300
5/31/2016	1:00 PM	103.81	103.81	103.771	103.771	650
5/31/2016	1:01 PM	103.83	103.83	103.83	103.83	200
5/31/2016	1:02 PM	103.9064	103.91	103.8524	103.8524	1417
5/31/2016	1:03 PM	103.8604	103.862	103.8604	103.862	382
5/31/2016	1:04 PM	103.9717	103.9717	103.86	103.86	3200
5/31/2016	1:05 PM	103.9101	103.9631	103.9101	103.9631	1350
5/31/2016	1:06 PM	103.826	103.92	103.826	103.92	945
5/31/2016	1:07 PM	103.8792	103.8792	103.8792	103.8792	100
5/31/2016	1:08 PM	103.86	103.86	103.8	103.8411	7010
5/31/2016	1:09 PM	103.822	103.84	103.822	103.83	500
5/31/2016	1:10 PM	103.78	103.8	103.7714	103.8	800
5/31/2016	1:11 PM	103.764	103.764	103.7596	103.7596	1600
5/31/2016	1:12 PM	103.8012	103.8012	103.76	103.7692	4900
5/31/2016	1:13 PM	103.8868	103.8868	103.8472	103.852	1300
5/31/2016	1:14 PM	103.8513	103.8513	103.8513	103.8513	175
5/31/2016	1:17 PM	103.92	103.92	103.89	103.89	700
5/31/2016	1:18 PM	103.92	103.92	103.92	103.92	100
5/31/2016	1:19 PM	103.9799	103.9799	103.8996	103.8996	745
5/31/2016	1:20 PM	103.98	103.98	103.98	103.98	2272
5/31/2016	1:21 PM	104.05	104.05	103.9879	103.9879	7200
5/31/2016	1:22 PM	104.17	104.17	104.06	104.06	10290
5/31/2016	1:23 PM	104.2395	104.25	104.1938	104.23	6945
5/31/2016	1:24 PM	104.25	104.25	104.22	104.24	1800
5/31/2016	1:25 PM	104.204	104.28	104.204	104.27	2200
5/31/2016	1:26 PM	104.245	104.245	104.2	104.2	420
5/31/2016	1:27 PM	104.33	104.33	104.29	104.29	3254
5/31/2016	1:28 PM	104.3264	104.3264	104.31	104.31	1400
5/31/2016	1:29 PM	104.36	104.36	104.32	104.3395	4705
5/31/2016	1:30 PM	104.4	104.4	104.33	104.355	3120
5/31/2016	1:31 PM	104.36	104.48	104.36	104.44	6700
5/31/2016	1:32 PM	104.36	104.3699	104.36	104.3699	800
5/31/2016	1:33 PM	104.36	104.4	104.32	104.3201	3200
5/31/2016	1:34 PM	104.44	104.44	104.3801	104.3801	1000
5/31/2016	1:35 PM	104.416	104.4399	104.41	104.41	2400
5/31/2016	1:36 PM	104.33	104.4079	104.33	104.405	5400
5/31/2016	1:37 PM	104.4	104.4	104.39	104.39	700
5/31/2016	1:38 PM	104.38	104.39	104.35	104.35	500
5/31/2016	1:39 PM	104.4	104.4	104.36	104.37	1557
5/31/2016	1:40 PM	104.3	104.3	104.3	104.3	100
5/31/2016	1:41 PM	104.32	104.34	104.31	104.31	4470
5/31/2016	1:42 PM	104.37	104.44	104.36	104.41	6400
5/31/2016	1:43 PM	104.3588	104.3588	104.31	104.32	1200
5/31/2016	1:45 PM	104.3	104.3	104.3	104.3	100
5/31/2016	1:46 PM	104.25	104.29	104.25	104.2628	2600
5/31/2016	1:47 PM	104.25	104.25	104.2314	104.2314	1100
5/31/2016	1:48 PM	104.3	104.3	104.26	104.26	2000
5/31/2016	1:49 PM	104.3	104.36	104.3	104.33	2500
5/31/2016	1:50 PM	104.18	104.25	104.17	104.25	3500
5/31/2016	1:51 PM	104.23	104.23	104.1714	104.1714	1350
5/31/2016	1:52 PM	104.23	104.27	104.23	104.26	600
5/31/2016	1:53 PM	104.19	104.19	104.19	104.19	2900
5/31/2016	1:54 PM	104.17	104.1701	104.14	104.17	5800
5/31/2016	1:55 PM	104.2323	104.2323	104.16	104.16	1642
5/31/2016	1:56 PM	104.22	104.22	104.22	104.22	100
5/31/2016	1:57 PM	104.2	104.2	104.2	104.2	500
5/31/2016	1:58 PM	104.1993	104.22	104.185	104.22	637
5/31/2016	1:59 PM	104.14	104.15	104.09	104.15	2800
5/31/2016	2:00 PM	104.1605	104.2	104.16	104.2	700
5/31/2016	2:01 PM	103.861	104.07	103.86	104.07	9414
5/31/2016	2:02 PM	103.73	103.79	103.72	103.79	12150
5/31/2016	2:03 PM	103.7	103.72	103.67	103.7	10900
5/31/2016	2:04 PM	103.47	103.65	103.45	103.64	21964
5/31/2016	2:05 PM	103.3584	103.48	103.3584	103.48	21749
5/31/2016	2:06 PM	103.39	103.39	103.2901	103.35	3525
5/31/2016	2:07 PM	103.38	103.43	103.37	103.43	2800
5/31/2016	2:08 PM	103.35	103.42	103.35	103.42	3100
5/31/2016	2:09 PM	103.27	103.332	103.27	103.3	6554
5/31/2016	2:10 PM	103.23	103.319	103.22	103.26	15170
5/31/2016	2:11 PM	103.2	103.32	103.2	103.29	8105
5/31/2016	2:12 PM	103.2499	103.27	103.17	103.1872	8858
5/31/2016	2:13 PM	103.2927	103.295	103.245	103.2457	7292
5/31/2016	2:14 PM	103.3199	103.3199	103.3199	103.3199	125
5/31/2016	2:15 PM	103.27	103.3	103.23	103.3	2000
5/31/2016	2:16 PM	103.2401	103.3	103.2401	103.27	8212
5/31/2016	2:17 PM	103.19	103.27	103.152	103.27	2060
5/31/2016	2:18 PM	103.1323	103.21	103.13	103.21	2486
5/31/2016	2:19 PM	103.16	103.16	103.13	103.1581	1852
5/31/2016	2:20 PM	103.1328	103.2099	103.12	103.152	7970
5/31/2016	2:21 PM	103.312	103.312	103.1	103.11	5087
5/31/2016	2:22 PM	103.4328	103.4328	103.31	103.31	2580
5/31/2016	2:23 PM	103.45	103.54	103.45	103.45	8334
5/31/2016	2:24 PM	103.508	103.57	103.47	103.4706	13215
5/31/2016	2:25 PM	103.3871	103.47	103.38	103.46	3642
5/31/2016	2:26 PM	103.42	103.42	103.38	103.38	1438
5/31/2016	2:27 PM	103.46	103.46	103.4	103.41	1100
5/31/2016	2:28 PM	103.499	103.499	103.4401	103.4401	1950
5/31/2016	2:29 PM	103.5501	103.6002	103.55	103.57	2600
5/31/2016	2:30 PM	103.55	103.57	103.5399	103.57	750
5/31/2016	2:31 PM	103.41	103.52	103.4	103.52	4665
5/31/2016	2:32 PM	103.38	103.45	103.38	103.45	3350
5/31/2016	2:33 PM	103.31	103.41	103.2901	103.41	3107
5/31/2016	2:34 PM	103.4581	103.4581	103.3599	103.3599	1400
5/31/2016	2:35 PM	103.469	103.48	103.469	103.48	4566
5/31/2016	2:36 PM	103.4592	103.46	103.457	103.4599	1400
5/31/2016	2:37 PM	103.34	103.34	103.32	103.3228	447
5/31/2016	2:38 PM	103.31	103.39	103.29	103.35	2600
5/31/2016	2:39 PM	103.35	103.35	103.29	103.29	1600
5/31/2016	2:40 PM	103.38	103.42	103.38	103.4	1165
5/31/2016	2:41 PM	103.34	103.38	103.34	103.38	800
5/31/2016	2:42 PM	103.3	103.33	103.26	103.33	5197
5/31/2016	2:43 PM	103.31	103.32	103.3	103.3	2100
5/31/2016	2:44 PM	103.33	103.33	103.3	103.32	600
5/31/2016	2:45 PM	103.36	103.36	103.32	103.32	500
5/31/2016	2:46 PM	103.25	103.33	103.24	103.33	6350
5/31/2016	2:47 PM	103.29	103.29	103.22	103.26	1500
5/31/2016	2:48 PM	103.3597	103.42	103.3	103.3	3000
5/31/2016	2:49 PM	103.48	103.48	103.47	103.47	800
5/31/2016	2:50 PM	103.45	103.47	103.44	103.45	1900
5/31/2016	2:51 PM	103.42	103.42	103.4	103.41	1700
5/31/2016	2:52 PM	103.35	103.36	103.2801	103.36	965
5/31/2016	2:53 PM	103.18	103.2711	103.18	103.27	4477
5/31/2016	2:54 PM	103.2099	103.22	103.14	103.22	1330
5/31/2016	2:55 PM	103.26	103.3099	103.26	103.26	1874
5/31/2016	2:56 PM	103.2101	103.26	103.2101	103.26	900
5/31/2016	2:57 PM	103.18	103.18	103.13	103.16	4814
5/31/2016	2:58 PM	103.1601	103.21	103.1601	103.21	600
5/31/2016	2:59 PM	103.2459	103.2459	103.2101	103.2101	1380
5/31/2016	3:00 PM	103.21	103.3	103.21	103.3	3484
5/31/2016	3:01 PM	103.07	103.16	103.0645	103.15	6167
5/31/2016	3:02 PM	103.0325	103.1	103.0001	103.1	6948
5/31/2016	3:03 PM	103.142	103.21	103.01	103.01	12499
5/31/2016	3:04 PM	102.99	103.1	102.99	103.1	21281
5/31/2016	3:05 PM	102.99	103.01	102.95	103.01	21729
5/31/2016	3:06 PM	103.01	103.01	102.95	102.9772	12274
5/31/2016	3:07 PM	103.1	103.1	103.0199	103.0199	8602
5/31/2016	3:08 PM	103.15	103.16	103.13	103.13	7200
5/31/2016	3:09 PM	103.13	103.1801	103.13	103.17	1442
5/31/2016	3:10 PM	103.2	103.2	103.1575	103.1575	800
5/31/2016	3:11 PM	103.35	103.36	103.25	103.25	3400
5/31/2016	3:12 PM	103.23	103.33	103.23	103.33	7366
5/31/2016	3:13 PM	103.3499	103.37	103.341	103.35	2700
5/31/2016	3:14 PM	103.29	103.3299	103.29	103.3299	3900
5/31/2016	3:15 PM	103.31	103.34	103.3	103.3001	2200
5/31/2016	3:16 PM	103.47	103.47	103.36	103.36	5780
5/31/2016	3:17 PM	103.54	103.57	103.4799	103.4799	8983
5/31/2016	3:18 PM	103.5599	103.58	103.52	103.52	6333
5/31/2016	3:19 PM	103.6299	103.63	103.56	103.56	7433
5/31/2016	3:20 PM	103.67	103.67	103.61	103.63	3379
5/31/2016	3:21 PM	103.65	103.6628	103.5986	103.6092	4400
5/31/2016	3:22 PM	103.5937	103.632	103.5937	103.61	3770
5/31/2016	3:23 PM	103.5245	103.602	103.5245	103.5925	3460
5/31/2016	3:24 PM	103.4101	103.5398	103.4	103.52	21702
5/31/2016	3:25 PM	103.53	103.53	103.45	103.45	1400
5/31/2016	3:26 PM	103.58	103.61	103.58	103.6	600
5/31/2016	3:27 PM	103.54	103.542	103.54	103.542	4536
5/31/2016	3:28 PM	103.5423	103.5423	103.5	103.5	1750
5/31/2016	3:29 PM	103.6	103.6	103.52	103.54	5100
5/31/2016	3:30 PM	103.63	103.67	103.62	103.63	2500
5/31/2016	3:31 PM	103.7095	103.75	103.66	103.66	3347
5/31/2016	3:32 PM	103.8579	103.9	103.76	103.76	23511
5/31/2016	3:33 PM	103.95	103.95	103.81	103.83	10947
5/31/2016	3:34 PM	103.979	104.0024	103.91	103.98	6370
5/31/2016	3:35 PM	103.88	103.9399	103.87	103.9101	4650
5/31/2016	3:36 PM	103.9099	103.92	103.88	103.89	3120
5/31/2016	3:37 PM	103.94	103.94	103.92	103.92	200
5/31/2016	3:38 PM	103.9823	103.9823	103.93	103.93	3262
5/31/2016	3:39 PM	103.98	104.05	103.98	103.99	8150
5/31/2016	3:40 PM	104.0101	104.05	104.0101	104.0101	500
5/31/2016	3:41 PM	104.09	104.09	104.0108	104.0218	4650
5/31/2016	3:42 PM	104.0101	104.05	103.98	104.05	3650
5/31/2016	3:43 PM	104.1101	104.1592	104.05	104.05	6850
5/31/2016	3:44 PM	104.1443	104.15	104.1	104.1	1365
5/31/2016	3:45 PM	104.15	104.163	104.14	104.16	5800
5/31/2016	3:46 PM	104.192	104.25	104.16	104.18	10271
5/31/2016	3:47 PM	104.2523	104.2523	104.21	104.25	7078
5/31/2016	3:48 PM	104.26	104.3	104.2401	104.27	8810
5/31/2016	3:49 PM	104.24	104.299	104.24	104.26	6884
5/31/2016	3:50 PM	104.47	104.47	104.2	104.21	10300
5/31/2016	3:51 PM	104.46	104.56	104.43	104.46	18994
5/31/2016	3:52 PM	104.54	104.54	104.48	104.5	3624
5/31/2016	3:53 PM	104.6379	104.65	104.54	104.57	8105
5/31/2016	3:54 PM	104.7002	104.7002	104.6	104.62	12075
5/31/2016	3:55 PM	104.76	104.7786	104.71	104.7199	17107
5/31/2016	3:56 PM	104.82	104.8299	104.75	104.76	8872
5/31/2016	3:57 PM	104.9198	104.9198	104.82	104.83	14201
5/31/2016	3:58 PM	104.92	104.97	104.9	104.9239	27745
5/31/2016	3:59 PM	104.91	104.9426	104.87	104.92	38898
5/31/2016	4:00 PM	104.5	104.99	104.5	104.89	62654
6/1/2016	9:31 AM	103.7	103.7	103.5311	103.57	12027
6/1/2016	9:32 AM	103.65	103.742	103.65	103.72	11185
6/1/2016	9:33 AM	103.65	103.67	103.56	103.67	39541
6/1/2016	9:34 AM	103.84	103.84	103.62	103.66	13151
6/1/2016	9:35 AM	103.71	103.8099	103.6601	103.8099	3865
6/1/2016	9:36 AM	103.47	103.61	103.44	103.61	4850
6/1/2016	9:37 AM	103.44	103.4548	103.3901	103.4	2289
6/1/2016	9:38 AM	103.3648	103.425	103.34	103.4	8274
6/1/2016	9:39 AM	103.46	103.514	103.36	103.38	10266
6/1/2016	9:40 AM	103.48	103.52	103.405	103.405	9330
6/1/2016	9:41 AM	103.52	103.54	103.43	103.46	4518
6/1/2016	9:42 AM	103.53	103.58	103.51	103.55	8174
6/1/2016	9:43 AM	103.4648	103.48	103.361	103.48	7768
6/1/2016	9:44 AM	103.65	103.67	103.46	103.46	8840
6/1/2016	9:45 AM	103.6252	103.64	103.6011	103.6011	2003
6/1/2016	9:46 AM	103.5	103.62	103.5	103.6114	17931
6/1/2016	9:47 AM	103.5401	103.62	103.485	103.485	9729
6/1/2016	9:48 AM	103.6199	103.6199	103.56	103.56	4313
6/1/2016	9:49 AM	103.79	103.8476	103.6182	103.6182	14060
6/1/2016	9:50 AM	103.71	103.81	103.7	103.81	7971
6/1/2016	9:51 AM	103.6701	103.72	103.6701	103.71	6500
6/1/2016	9:52 AM	103.82	103.82	103.7	103.71	16590
6/1/2016	9:53 AM	103.7837	103.8174	103.7837	103.8174	1688
6/1/2016	9:54 AM	103.8	103.83	103.8	103.8	4343
6/1/2016	9:55 AM	103.76	103.8	103.71	103.8	6489
6/1/2016	9:56 AM	103.621	103.724	103.62	103.724	4812
6/1/2016	9:57 AM	103.47	103.61	103.44	103.5999	15979
6/1/2016	9:58 AM	103.4332	103.4899	103.4233	103.48	8550
6/1/2016	9:59 AM	103.43	103.44	103.36	103.44	7660
6/1/2016	10:00 AM	103.5811	103.64	103.47	103.49	23927
6/1/2016	10:01 AM	103.6	103.97	103.6	103.62	49131
6/1/2016	10:02 AM	103.6	103.62	103.27	103.62	20848
6/1/2016	10:03 AM	103.77	103.87	103.47	103.6001	19846
6/1/2016	10:04 AM	104.01	104.07	103.81	103.81	24320
6/1/2016	10:05 AM	104.07	104.138	103.96	104	14851
6/1/2016	10:06 AM	104.16	104.16	104.03	104.0464	12398
6/1/2016	10:07 AM	104.44	104.64	104.18	104.18	35355
6/1/2016	10:08 AM	104.6	104.6	104.434	104.5	11795
6/1/2016	10:09 AM	104.56	104.689	104.515	104.6289	7090
6/1/2016	10:10 AM	104.565	104.6001	104.5263	104.54	3120
6/1/2016	10:11 AM	104.64	104.68	104.6	104.6	4200
6/1/2016	10:12 AM	104.55	104.6893	104.53	104.65	7450
6/1/2016	10:13 AM	104.6	104.6	104.47	104.51	10537
6/1/2016	10:14 AM	104.56	104.7	104.504	104.6523	7928
6/1/2016	10:15 AM	104.505	104.615	104.505	104.56	5497
6/1/2016	10:16 AM	104.56	104.56	104.45	104.5101	9316
6/1/2016	10:17 AM	104.49	104.56	104.49	104.55	2002
6/1/2016	10:18 AM	104.5	104.5	104.35	104.5	13134
6/1/2016	10:19 AM	104.34	104.43	104.34	104.4	5205
6/1/2016	10:20 AM	104.24	104.3355	104.21	104.3355	11869
6/1/2016	10:21 AM	104.26	104.26	104.13	104.21	4056
6/1/2016	10:22 AM	104.19	104.24	104.1852	104.24	1600
6/1/2016	10:23 AM	104.06	104.17	104.04	104.17	6238
6/1/2016	10:24 AM	104.2725	104.29	104.08	104.08	6845
6/1/2016	10:25 AM	104.5	104.5	104.32	104.32	13860
6/1/2016	10:26 AM	104.52	104.55	104.41	104.5	4288
6/1/2016	10:27 AM	104.4978	104.59	104.4855	104.5452	4927
6/1/2016	10:28 AM	104.4	104.55	104.3871	104.54	1668
6/1/2016	10:29 AM	104.225	104.42	104.225	104.42	2760
6/1/2016	10:30 AM	104.27	104.31	104.23	104.23	5000
6/1/2016	10:31 AM	104.3599	104.3599	104.21	104.21	2350
6/1/2016	10:32 AM	104.28	104.4	104.28	104.36	4962
6/1/2016	10:33 AM	104.12	104.3572	104.12	104.355	3700
6/1/2016	10:34 AM	104.39	104.39	104.11	104.11	12005
6/1/2016	10:35 AM	104.6101	104.65	104.41	104.42	11860
6/1/2016	10:36 AM	104.56	104.62	104.55	104.615	6159
6/1/2016	10:37 AM	104.6619	104.73	104.61	104.62	20202
6/1/2016	10:38 AM	104.78	104.856	104.6767	104.68	11379
6/1/2016	10:39 AM	104.9148	104.95	104.77	104.77	8810
6/1/2016	10:40 AM	104.75	104.9023	104.7328	104.9	12267
6/1/2016	10:41 AM	104.6	104.77	104.6	104.77	5610
6/1/2016	10:42 AM	104.45	104.59	104.44	104.59	5300
6/1/2016	10:43 AM	104.4301	104.494	104.43	104.49	1766
6/1/2016	10:44 AM	104.49	104.5	104.415	104.4772	5100
6/1/2016	10:45 AM	104.4	104.49	104.36	104.48	9620
6/1/2016	10:46 AM	104.42	104.45	104.41	104.43	9100
6/1/2016	10:47 AM	104.42	104.5	104.39	104.42	7020
6/1/2016	10:48 AM	104.4688	104.51	104.37	104.4289	1800
6/1/2016	10:49 AM	104.62	104.67	104.53	104.53	4259
6/1/2016	10:50 AM	104.63	104.63	104.59	104.59	5225
6/1/2016	10:51 AM	104.64	104.67	104.6398	104.67	6400
6/1/2016	10:52 AM	104.61	104.6572	104.6	104.6572	6950
6/1/2016	10:53 AM	104.83	104.88	104.69	104.7	22937
6/1/2016	10:54 AM	104.7528	104.9	104.7	104.8999	5272
6/1/2016	10:55 AM	104.8007	104.85	104.75	104.775	8800
6/1/2016	10:56 AM	104.8099	104.81	104.76	104.81	2250
6/1/2016	10:57 AM	104.85	104.869	104.8	104.8	10985
6/1/2016	10:58 AM	104.84	104.84	104.7999	104.81	2140
6/1/2016	10:59 AM	104.7178	104.9	104.7178	104.9	6512
6/1/2016	11:00 AM	104.84	104.84	104.6868	104.6868	34384
6/1/2016	11:01 AM	104.9	104.9	104.84	104.86	5100
6/1/2016	11:02 AM	105.03	105.1104	104.92	104.92	44807
6/1/2016	11:03 AM	105.06	105.0826	105.0089	105.02	2854
6/1/2016	11:04 AM	105.02	105.08	105	105.04	5786
6/1/2016	11:05 AM	105.07	105.1199	105.05	105.08	3412
6/1/2016	11:06 AM	105.12	105.15	105.1	105.12	9123
6/1/2016	11:07 AM	105.15	105.16	105.12	105.12	3395
6/1/2016	11:08 AM	105.0681	105.13	105.0681	105.13	5900
6/1/2016	11:09 AM	105	105.0964	105	105.0964	3618
6/1/2016	11:10 AM	105.0804	105.0804	104.9728	104.992	3100
6/1/2016	11:11 AM	105.1372	105.1372	105.064	105.0739	2554
6/1/2016	11:12 AM	105.14	105.2	105.1086	105.1086	3600
6/1/2016	11:13 AM	105.1399	105.1932	105.09	105.1932	1850
6/1/2016	11:14 AM	105.12	105.15	105.12	105.15	2456
6/1/2016	11:15 AM	105.2004	105.2004	105.16	105.16	420
6/1/2016	11:16 AM	105.0173	105.152	104.98	105.152	8750
6/1/2016	11:17 AM	104.9701	105.0201	104.96	105.02	1900
6/1/2016	11:18 AM	104.96	105.01	104.96	104.9949	2333
6/1/2016	11:19 AM	104.95	105.08	104.95	104.9873	6500
6/1/2016	11:20 AM	104.9	104.94	104.9	104.93	700
6/1/2016	11:21 AM	104.9664	105.01	104.923	104.923	2200
6/1/2016	11:22 AM	105.0389	105.07	104.9901	104.9901	1719
6/1/2016	11:23 AM	105.02	105.1	105.02	105.1	1700
6/1/2016	11:24 AM	104.92	104.97	104.92	104.97	1600
6/1/2016	11:25 AM	104.96	104.9999	104.91	104.91	1083
6/1/2016	11:26 AM	104.9101	104.92	104.9	104.92	2250
6/1/2016	11:27 AM	104.77	104.88	104.77	104.88	12556
6/1/2016	11:28 AM	104.72	104.77	104.65	104.76	6467
6/1/2016	11:29 AM	104.7	104.7	104.67	104.6983	850
6/1/2016	11:30 AM	104.5744	104.63	104.5744	104.63	1400
6/1/2016	11:31 AM	104.6198	104.6198	104.47	104.5	5584
6/1/2016	11:32 AM	104.52	104.661	104.52	104.661	2000
6/1/2016	11:33 AM	104.56	104.57	104.56	104.57	544
6/1/2016	11:34 AM	104.3221	104.51	104.3221	104.51	2600
6/1/2016	11:35 AM	104.16	104.2901	104.16	104.2901	18144
6/1/2016	11:36 AM	104.19	104.23	104.19	104.2	1360
6/1/2016	11:37 AM	104.16	104.2299	104.16	104.22	1000
6/1/2016	11:38 AM	104.1872	104.205	104.16	104.19	2300
6/1/2016	11:39 AM	104.25	104.2572	104.21	104.21	1900
6/1/2016	11:40 AM	104.24	104.2999	104.2	104.2999	2177
6/1/2016	11:41 AM	104.23	104.2358	104.2	104.2358	1764
6/1/2016	11:42 AM	104.2601	104.2601	104.24	104.2401	1438
6/1/2016	11:43 AM	104.31	104.31	104.2972	104.2972	1225
6/1/2016	11:44 AM	104.37	104.3989	104.28	104.31	2200
6/1/2016	11:45 AM	104.31	104.389	104.31	104.389	1600
6/1/2016	11:46 AM	104.16	104.26	104.16	104.22	5520
6/1/2016	11:47 AM	104.259	104.27	104.1311	104.14	2870
6/1/2016	11:48 AM	104.33	104.34	104.21	104.21	4792
6/1/2016	11:49 AM	104.3779	104.3779	104.28	104.28	1400
6/1/2016	11:50 AM	104.48	104.48	104.3631	104.4	4134
6/1/2016	11:51 AM	104.47	104.5	104.45	104.49	2300
6/1/2016	11:52 AM	104.44	104.44	104.44	104.44	493
6/1/2016	11:53 AM	104.6199	104.6199	104.469	104.469	3359
6/1/2016	11:54 AM	104.67	104.67	104.6018	104.6048	1500
6/1/2016	11:55 AM	104.68	104.72	104.625	104.66	3400
6/1/2016	11:56 AM	104.57	104.6898	104.57	104.6856	4800
6/1/2016	11:57 AM	104.668	104.7	104.668	104.67	1400
6/1/2016	11:58 AM	104.572	104.572	104.572	104.572	100
6/1/2016	11:59 AM	104.61	104.61	104.61	104.61	200
6/1/2016	12:00 PM	104.63	104.63	104.62	104.6201	1163
6/1/2016	12:01 PM	104.8	104.8	104.7028	104.7028	2001
6/1/2016	12:03 PM	104.69	104.7679	104.69	104.7679	2732
6/1/2016	12:04 PM	104.7	104.7	104.66	104.66	1264
6/1/2016	12:05 PM	104.8	104.82	104.74	104.74	1700
6/1/2016	12:06 PM	104.879	104.9	104.8032	104.8032	1783
6/1/2016	12:07 PM	104.96	105	104.8	104.81	5964
6/1/2016	12:08 PM	104.92	104.974	104.91	104.974	7025
6/1/2016	12:09 PM	104.9201	104.96	104.915	104.915	700
6/1/2016	12:10 PM	104.8389	104.9072	104.8	104.9072	2548
6/1/2016	12:11 PM	104.86	104.86	104.8001	104.8001	500
6/1/2016	12:12 PM	104.89	104.9101	104.88	104.89	700
6/1/2016	12:13 PM	104.93	104.93	104.85	104.87	3700
6/1/2016	12:14 PM	104.87	104.9154	104.8501	104.9154	700
6/1/2016	12:15 PM	104.97	104.97	104.85	104.85	3300
6/1/2016	12:16 PM	105.0499	105.0499	104.96	104.9701	5211
6/1/2016	12:17 PM	105	105.05	104.94	105.0132	7549
6/1/2016	12:18 PM	104.9701	105.06	104.9701	104.9772	5600
6/1/2016	12:19 PM	104.9101	104.9889	104.9101	104.9701	1900
6/1/2016	12:20 PM	104.882	104.95	104.8701	104.95	1503
6/1/2016	12:21 PM	104.9572	104.9801	104.9572	104.9654	400
6/1/2016	12:22 PM	104.9201	104.9601	104.9201	104.9501	700
6/1/2016	12:23 PM	104.99	104.99	104.935	104.9499	2170
6/1/2016	12:24 PM	104.96	104.9859	104.95	104.9859	2300
6/1/2016	12:25 PM	105.02	105.02	104.99	105	2650
6/1/2016	12:26 PM	104.97	105.057	104.97	105.05	600
6/1/2016	12:27 PM	104.85	104.88	104.8311	104.88	700
6/1/2016	12:28 PM	104.8	104.8	104.76	104.8	900
6/1/2016	12:29 PM	104.79	104.83	104.79	104.8192	6300
6/1/2016	12:31 PM	104.68	104.7599	104.67	104.74	12275
6/1/2016	12:32 PM	104.6329	104.6329	104.6329	104.6329	763
6/1/2016	12:33 PM	104.67	104.67	104.67	104.67	100
6/1/2016	12:34 PM	104.72	104.72	104.67	104.67	1700
6/1/2016	12:36 PM	104.6477	104.66	104.6477	104.66	400
6/1/2016	12:38 PM	104.57	104.68	104.57	104.68	3500
6/1/2016	12:39 PM	104.52	104.56	104.52	104.56	2400
6/1/2016	12:40 PM	104.56	104.56	104.56	104.56	500
6/1/2016	12:41 PM	104.5401	104.5594	104.5401	104.5594	451
6/1/2016	12:42 PM	104.58	104.6213	104.58	104.58	1460
6/1/2016	12:43 PM	104.593	104.6199	104.593	104.61	1600
6/1/2016	12:44 PM	104.54	104.54	104.54	104.54	300
6/1/2016	12:45 PM	104.5701	104.63	104.5701	104.63	600
6/1/2016	12:46 PM	104.75	104.75	104.5911	104.5911	13845
6/1/2016	12:47 PM	104.823	104.87	104.8	104.8	9700
6/1/2016	12:48 PM	104.77	104.77	104.77	104.77	200
6/1/2016	12:49 PM	104.7472	104.8299	104.7472	104.8299	7900
6/1/2016	12:50 PM	104.72	104.74	104.72	104.74	300
6/1/2016	12:51 PM	104.68	104.68	104.68	104.68	100
6/1/2016	12:52 PM	104.74	104.74	104.74	104.74	100
6/1/2016	12:53 PM	104.87	104.88	104.87	104.88	200
6/1/2016	12:54 PM	104.8428	104.899	104.8428	104.897	4175
6/1/2016	12:55 PM	104.84	104.84	104.8	104.8	400
6/1/2016	12:56 PM	104.89	104.89	104.8	104.8	1200
6/1/2016	12:57 PM	105	105	104.9	104.9	7678
6/1/2016	12:58 PM	105	105.01	104.9898	104.9898	701
6/1/2016	12:59 PM	105.0044	105.013	104.98	104.99	4700
6/1/2016	1:00 PM	105.08	105.1	104.9701	104.99	7696
6/1/2016	1:01 PM	105.07	105.15	105.03	105.1	7928
6/1/2016	1:02 PM	105.1067	105.1067	105.0611	105.0621	4800
6/1/2016	1:03 PM	105.058	105.07	105.03	105.07	1702
6/1/2016	1:04 PM	105.0199	105.0206	105	105.01	2900
6/1/2016	1:05 PM	105.05	105.05	104.99	105.0179	1014
6/1/2016	1:06 PM	105.05	105.05	105.05	105.05	226
6/1/2016	1:07 PM	105.11	105.13	105.11	105.13	548
6/1/2016	1:08 PM	104.97	105.03	104.95	105.03	2823
6/1/2016	1:09 PM	104.9923	104.9923	104.9321	104.94	1663
6/1/2016	1:10 PM	104.97	104.9899	104.97	104.9899	1172
6/1/2016	1:11 PM	104.91	104.9949	104.9	104.98	5124
6/1/2016	1:12 PM	104.95	104.95	104.9	104.9	651
6/1/2016	1:13 PM	104.935	104.935	104.935	104.935	100
6/1/2016	1:14 PM	104.87	104.87	104.87	104.87	100
6/1/2016	1:15 PM	104.78	104.83	104.77	104.83	1900
6/1/2016	1:16 PM	104.7901	104.7901	104.7901	104.7901	100
6/1/2016	1:17 PM	104.8	104.81	104.8	104.81	200
6/1/2016	1:18 PM	104.84	104.89	104.8355	104.8355	2400
6/1/2016	1:19 PM	104.8	104.8	104.79	104.8	700
6/1/2016	1:20 PM	104.82	104.82	104.82	104.82	100
6/1/2016	1:21 PM	104.86	104.88	104.81	104.81	700
6/1/2016	1:22 PM	104.92	104.92	104.8899	104.8899	1263
6/1/2016	1:23 PM	104.8701	104.8701	104.8701	104.8701	1000
6/1/2016	1:24 PM	104.8	104.87	104.8	104.87	984
6/1/2016	1:25 PM	104.7111	104.74	104.7	104.7321	7019
6/1/2016	1:26 PM	104.81	104.81	104.7501	104.7501	1000
6/1/2016	1:27 PM	104.9	104.9	104.84	104.86	5700
6/1/2016	1:28 PM	104.87	104.87	104.87	104.87	137
6/1/2016	1:29 PM	104.8	104.8	104.8	104.8	1000
6/1/2016	1:30 PM	104.7696	104.7696	104.7696	104.7696	200
6/1/2016	1:31 PM	104.84	104.84	104.82	104.82	200
6/1/2016	1:32 PM	104.75	104.84	104.75	104.84	3998
6/1/2016	1:33 PM	104.74	104.76	104.74	104.76	1100
6/1/2016	1:34 PM	104.7176	104.74	104.7	104.74	10100
6/1/2016	1:35 PM	104.6498	104.6498	104.6	104.6411	924
6/1/2016	1:36 PM	104.63	104.66	104.63	104.64	3300
6/1/2016	1:37 PM	104.8	104.8	104.6401	104.6401	5170
6/1/2016	1:38 PM	104.73	104.76	104.73	104.76	300
6/1/2016	1:39 PM	104.4	104.6	104.4	104.6	7513
6/1/2016	1:40 PM	104.4	104.4	104.4	104.4	1700
6/1/2016	1:41 PM	104.2511	104.42	104.24	104.42	20402
6/1/2016	1:42 PM	104.3	104.3	104.23	104.27	723
6/1/2016	1:43 PM	104.26	104.3	104.2401	104.291	2506
6/1/2016	1:44 PM	104.297	104.297	104.27	104.27	3200
6/1/2016	1:45 PM	104.28	104.3	104.26	104.3	4469
6/1/2016	1:46 PM	104.2501	104.29	104.2501	104.28	1150
6/1/2016	1:47 PM	104.27	104.27	104.22	104.25	1200
6/1/2016	1:48 PM	104.265	104.32	104.265	104.309	8560
6/1/2016	1:49 PM	104.26	104.26	104.215	104.215	6600
6/1/2016	1:50 PM	104.23	104.3	104.23	104.27	3400
6/1/2016	1:52 PM	104.29	104.33	104.29	104.31	4400
6/1/2016	1:53 PM	104.38	104.39	104.31	104.31	2680
6/1/2016	1:54 PM	104.3888	104.3963	104.37	104.38	723
6/1/2016	1:55 PM	104.407	104.42	104.38	104.42	3000
6/1/2016	1:57 PM	104.3899	104.4	104.3849	104.4	1400
6/1/2016	1:58 PM	104.43	104.43	104.31	104.32	1702
6/1/2016	1:59 PM	104.4501	104.47	104.43	104.43	2500
6/1/2016	2:00 PM	104.5046	104.51	104.5	104.5	2200
6/1/2016	2:01 PM	104.4729	104.5	104.44	104.5	1300
6/1/2016	2:02 PM	104.37	104.433	104.35	104.433	3850
6/1/2016	2:03 PM	104.24	104.33	104.24	104.253	4838
6/1/2016	2:04 PM	104.34	104.34	104.2377	104.2377	2700
6/1/2016	2:05 PM	104.43	104.44	104.2926	104.3	3650
6/1/2016	2:06 PM	104.36	104.41	104.36	104.41	951
6/1/2016	2:07 PM	104.52	104.52	104.43	104.43	1479
6/1/2016	2:08 PM	104.56	104.56	104.52	104.52	2700
6/1/2016	2:09 PM	104.5224	104.5899	104.51	104.5899	6300
6/1/2016	2:10 PM	104.61	104.61	104.5101	104.5101	1000
6/1/2016	2:11 PM	104.77	104.78	104.61	104.6499	12477
6/1/2016	2:12 PM	104.85	104.89	104.82	104.82	14125
6/1/2016	2:13 PM	104.8801	104.93	104.8801	104.9052	9000
6/1/2016	2:14 PM	104.93	104.93	104.86	104.86	2200
6/1/2016	2:15 PM	104.9875	105	104.9178	104.9652	7363
6/1/2016	2:16 PM	105.05	105.07	104.99	104.99	4671
6/1/2016	2:17 PM	105.11	105.11	105.07	105.08	1786
6/1/2016	2:18 PM	105.1099	105.17	105.09	105.09	7878
6/1/2016	2:19 PM	105.19	105.2	105.0801	105.0801	9485
6/1/2016	2:20 PM	105.09	105.21	105.07	105.2	22319
6/1/2016	2:21 PM	105.127	105.15	105.0801	105.1172	1400
6/1/2016	2:22 PM	105.068	105.1005	105.03	105.1005	9878
6/1/2016	2:23 PM	105.01	105.0699	105.01	105.0458	8360
6/1/2016	2:24 PM	105.08	105.08	105.0264	105.04	2585
6/1/2016	2:25 PM	105.0472	105.0614	105.01	105.0614	4146
6/1/2016	2:26 PM	105.02	105.03	105	105.03	3591
6/1/2016	2:27 PM	105.07	105.11	105.03	105.08	5200
6/1/2016	2:28 PM	105.1	105.11	105.05	105.07	1869
6/1/2016	2:29 PM	105	105.07	105	105.07	7400
6/1/2016	2:30 PM	105.02	105.06	105.02	105.04	1800
6/1/2016	2:31 PM	105.0553	105.057	105.02	105.03	6907
6/1/2016	2:33 PM	104.7	104.97	104.6	104.97	17649
6/1/2016	2:34 PM	104.71	104.73	104.6572	104.68	6800
6/1/2016	2:35 PM	104.77	104.77	104.7	104.7	1175
6/1/2016	2:36 PM	104.74	104.74	104.7	104.74	4640
6/1/2016	2:37 PM	104.7099	104.7099	104.6733	104.68	900
6/1/2016	2:38 PM	104.5699	104.62	104.5311	104.62	1776
6/1/2016	2:39 PM	104.63	104.63	104.5689	104.59	1500
6/1/2016	2:40 PM	104.58	104.64	104.58	104.6379	2100
6/1/2016	2:41 PM	104.6498	104.72	104.61	104.61	13800
6/1/2016	2:42 PM	104.64	104.64	104.64	104.64	1800
6/1/2016	2:43 PM	104.567	104.62	104.567	104.61	3500
6/1/2016	2:44 PM	104.61	104.61	104.61	104.61	100
6/1/2016	2:45 PM	104.67	104.69	104.585	104.585	5500
6/1/2016	2:46 PM	104.67	104.67	104.63	104.66	1400
6/1/2016	2:47 PM	104.6932	104.6932	104.65	104.65	400
6/1/2016	2:48 PM	104.7589	104.7589	104.71	104.71	1700
6/1/2016	2:49 PM	104.6907	104.7	104.67	104.7	2600
6/1/2016	2:50 PM	104.71	104.73	104.7	104.7	3300
6/1/2016	2:51 PM	104.7306	104.7306	104.7306	104.7306	100
6/1/2016	2:52 PM	104.78	104.79	104.7348	104.7348	2000
6/1/2016	2:53 PM	104.842	104.86	104.79	104.79	20575
6/1/2016	2:54 PM	104.79	104.83	104.79	104.83	1350
6/1/2016	2:55 PM	104.8201	104.8201	104.8201	104.8201	200
6/1/2016	2:56 PM	104.77	104.8	104.77	104.78	2900
6/1/2016	2:57 PM	104.8331	104.85	104.8275	104.85	1400
6/1/2016	2:58 PM	104.82	104.83	104.8	104.83	1700
6/1/2016	2:59 PM	104.9	104.9	104.88	104.9	1800
6/1/2016	3:00 PM	104.94	104.94	104.9	104.9	3888
6/1/2016	3:01 PM	104.97	104.98	104.95	104.9693	5700
6/1/2016	3:02 PM	104.89	104.96	104.87	104.96	5850
6/1/2016	3:03 PM	104.93	104.93	104.89	104.9	2200
6/1/2016	3:04 PM	104.89	104.91	104.86	104.91	1825
6/1/2016	3:06 PM	104.8501	104.8907	104.8501	104.8907	1300
6/1/2016	3:07 PM	104.8599	104.8852	104.8599	104.8732	949
6/1/2016	3:08 PM	104.7601	104.8	104.7601	104.8	10300
6/1/2016	3:09 PM	104.75	104.78	104.75	104.7701	950
6/1/2016	3:10 PM	104.68	104.79	104.68	104.79	1800
6/1/2016	3:11 PM	104.62	104.66	104.59	104.66	7400
6/1/2016	3:12 PM	104.6605	104.6605	104.66	104.66	3700
6/1/2016	3:13 PM	104.68	104.7076	104.68	104.7076	2121
6/1/2016	3:14 PM	104.7399	104.7399	104.7399	104.7399	100
6/1/2016	3:15 PM	104.7762	104.8	104.7762	104.8	320
6/1/2016	3:16 PM	104.86	104.8979	104.8	104.8	2600
6/1/2016	3:17 PM	104.75	104.85	104.75	104.85	2900
6/1/2016	3:18 PM	104.695	104.7109	104.6821	104.6881	906
6/1/2016	3:19 PM	104.77	104.77	104.7	104.72	1800
6/1/2016	3:20 PM	104.79	104.8	104.75	104.75	1300
6/1/2016	3:21 PM	104.7556	104.76	104.7556	104.76	7000
6/1/2016	3:22 PM	104.8101	104.8358	104.7742	104.7742	5201
6/1/2016	3:23 PM	104.848	104.87	104.848	104.8568	1101
6/1/2016	3:24 PM	104.8233	104.85	104.79	104.83	5300
6/1/2016	3:25 PM	104.85	104.86	104.834	104.86	2600
6/1/2016	3:26 PM	104.68	104.8474	104.68	104.84	3200
6/1/2016	3:27 PM	104.73	104.73	104.71	104.72	700
6/1/2016	3:28 PM	104.79	104.79	104.7207	104.7207	2900
6/1/2016	3:29 PM	104.8101	104.85	104.8101	104.8482	2200
6/1/2016	3:30 PM	104.75	104.8193	104.75	104.8193	1300
6/1/2016	3:31 PM	104.69	104.81	104.68	104.81	2098
6/1/2016	3:32 PM	104.65	104.685	104.65	104.685	1100
6/1/2016	3:33 PM	104.6	104.601	104.6	104.601	2000
6/1/2016	3:34 PM	104.65	104.66	104.6201	104.66	1400
6/1/2016	3:35 PM	104.5311	104.56	104.53	104.56	810
6/1/2016	3:36 PM	104.57	104.57	104.57	104.57	300
6/1/2016	3:37 PM	104.71	104.71	104.64	104.64	1400
6/1/2016	3:38 PM	104.77	104.7799	104.74	104.75	2850
6/1/2016	3:39 PM	104.78	104.8199	104.78	104.8	1400
6/1/2016	3:40 PM	104.7601	104.7986	104.7601	104.7986	1200
6/1/2016	3:41 PM	104.725	104.725	104.72	104.72	2500
6/1/2016	3:42 PM	104.6987	104.7	104.6987	104.7	222
6/1/2016	3:43 PM	104.67	104.72	104.67	104.7199	1900
6/1/2016	3:44 PM	104.68	104.72	104.6655	104.71	1900
6/1/2016	3:45 PM	104.5	104.62	104.5	104.62	2178
6/1/2016	3:46 PM	104.5411	104.5411	104.5	104.53	2696
6/1/2016	3:47 PM	104.552	104.6	104.54	104.54	4535
6/1/2016	3:48 PM	104.458	104.5	104.4015	104.5	4444
6/1/2016	3:49 PM	104.46	104.47	104.3999	104.43	960
6/1/2016	3:50 PM	104.39	104.46	104.33	104.4323	4868
6/1/2016	3:51 PM	104.37	104.4499	104.37	104.4499	2913
6/1/2016	3:52 PM	104.37	104.4	104.37	104.38	3350
6/1/2016	3:53 PM	104.4	104.41	104.36	104.36	2564
6/1/2016	3:54 PM	104.2814	104.375	104.28	104.375	8865
6/1/2016	3:55 PM	104.28	104.3	104.25	104.3	18014
6/1/2016	3:56 PM	104.1282	104.25	104.1282	104.25	4905
6/1/2016	3:57 PM	104.27	104.27	104.1351	104.1351	3450
6/1/2016	3:58 PM	104.222	104.2401	104.21	104.2401	2300
6/1/2016	3:59 PM	104.3	104.31	104.19	104.2211	22161
6/1/2016	4:00 PM	104.54	104.54	104.34	104.34	28222
6/2/2016	9:31 AM	103.72	103.935	103.6801	103.9	9515
6/2/2016	9:32 AM	103.994	103.994	103.79	103.8	11719
6/2/2016	9:33 AM	103.571	103.9414	103.5401	103.9254	11948
6/2/2016	9:34 AM	103.64	103.67	103.5596	103.5611	8787
6/2/2016	9:35 AM	103.7588	103.7588	103.5207	103.6201	13789
6/2/2016	9:36 AM	103.71	103.72	103.48	103.6	21982
6/2/2016	9:37 AM	103.82	103.82	103.68	103.72	5194
6/2/2016	9:38 AM	103.84	103.86	103.67	103.86	5900
6/2/2016	9:39 AM	103.706	103.75	103.69	103.72	5400
6/2/2016	9:40 AM	103.5548	103.7052	103.46	103.55	6800
6/2/2016	9:41 AM	103.51	103.64	103.47	103.523	14471
6/2/2016	9:42 AM	103.6868	103.75	103.52	103.58	18746
6/2/2016	9:43 AM	103.73	103.7621	103.6708	103.7025	10220
6/2/2016	9:44 AM	103.6066	103.7	103.47	103.7	16868
6/2/2016	9:45 AM	103.72	103.81	103.72	103.73	7445
6/2/2016	9:46 AM	103.6901	103.72	103.65	103.7	8445
6/2/2016	9:47 AM	103.4902	103.61	103.4	103.61	11834
6/2/2016	9:48 AM	103.4	103.55	103.4	103.55	3500
6/2/2016	9:49 AM	102.82	103.4707	102.731	103.39	59875
6/2/2016	9:50 AM	102.6	103	102.56	102.85	21516
6/2/2016	9:51 AM	102.35	102.6136	102.2	102.6136	37020
6/2/2016	9:52 AM	102.489	102.54	102.3128	102.37	22671
6/2/2016	9:53 AM	102.58	102.58	102.44	102.49	15653
6/2/2016	9:54 AM	102.68	102.73	102.49	102.51	11054
6/2/2016	9:55 AM	102.61	102.65	102.45	102.65	11123
6/2/2016	9:56 AM	102.64	102.67	102.55	102.608	2864
6/2/2016	9:57 AM	102.5	102.67	102.5	102.654	8049
6/2/2016	9:58 AM	102.5524	102.6255	102.4801	102.4801	1846
6/2/2016	9:59 AM	102.6299	102.75	102.59	102.5928	5001
6/2/2016	10:00 AM	102.62	102.708	102.4811	102.67	2320
6/2/2016	10:01 AM	102.7323	102.7336	102.5201	102.58	3167
6/2/2016	10:02 AM	102.88	102.88	102.75	102.75	4968
6/2/2016	10:03 AM	102.82	102.9052	102.7711	102.8389	6700
6/2/2016	10:04 AM	102.89	102.95	102.83	102.8326	2880
6/2/2016	10:05 AM	102.96	102.98	102.91	102.91	2129
6/2/2016	10:06 AM	103.0848	103.1589	102.96	102.9775	20051
6/2/2016	10:07 AM	103.17	103.19	103.09	103.1	3262
6/2/2016	10:08 AM	103.38	103.42	103.2	103.2	9683
6/2/2016	10:09 AM	103.27	103.33	103.245	103.32	13044
6/2/2016	10:10 AM	103.2675	103.37	103.2675	103.3	10900
6/2/2016	10:11 AM	103.2	103.29	103.2	103.26	2100
6/2/2016	10:12 AM	103.13	103.17	103.11	103.11	3240
6/2/2016	10:13 AM	103.13	103.26	103.1201	103.18	3640
6/2/2016	10:14 AM	103.195	103.28	103.18	103.1843	3640
6/2/2016	10:15 AM	103.22	103.2757	103.15	103.15	11090
6/2/2016	10:16 AM	103.38	103.38	103.245	103.25	2500
6/2/2016	10:17 AM	103.5301	103.61	103.44	103.44	25255
6/2/2016	10:18 AM	103.42	103.53	103.42	103.53	1803
6/2/2016	10:19 AM	103.4731	103.54	103.47	103.47	1029
6/2/2016	10:20 AM	103.43	103.58	103.43	103.4748	2100
6/2/2016	10:21 AM	103.42	103.5	103.41	103.5	3200
6/2/2016	10:22 AM	103.4952	103.4952	103.44	103.4772	2038
6/2/2016	10:23 AM	103.64	103.6799	103.48	103.56	8638
6/2/2016	10:24 AM	103.5914	103.6892	103.5891	103.66	4770
6/2/2016	10:25 AM	103.5643	103.5643	103.5643	103.5643	500
6/2/2016	10:26 AM	103.6099	103.7	103.6	103.6799	3200
6/2/2016	10:27 AM	103.5899	103.59	103.5483	103.59	5237
6/2/2016	10:28 AM	103.58	103.58	103.539	103.539	1900
6/2/2016	10:29 AM	103.4943	103.57	103.47	103.57	8850
6/2/2016	10:30 AM	103.5467	103.5467	103.4821	103.4821	1666
6/2/2016	10:31 AM	103.61	103.62	103.5	103.51	2900
6/2/2016	10:32 AM	103.6689	103.7	103.602	103.602	4314
6/2/2016	10:33 AM	103.62	103.65	103.52	103.65	1700
6/2/2016	10:34 AM	103.87	103.94	103.7	103.7	13495
6/2/2016	10:35 AM	103.85	103.91	103.73	103.91	7515
6/2/2016	10:36 AM	103.87	103.91	103.86	103.86	807
6/2/2016	10:37 AM	103.7814	104	103.7814	103.94	18854
6/2/2016	10:38 AM	103.84	103.84	103.781	103.81	6800
6/2/2016	10:39 AM	103.88	103.9	103.87	103.9	1032
6/2/2016	10:40 AM	103.87	103.93	103.85	103.91	4357
6/2/2016	10:41 AM	103.8	103.92	103.8	103.91	11650
6/2/2016	10:42 AM	103.81	103.8296	103.81	103.8296	6500
6/2/2016	10:43 AM	103.81	103.84	103.74	103.74	6207
6/2/2016	10:44 AM	103.7417	103.79	103.7	103.79	11735
6/2/2016	10:45 AM	103.6428	103.734	103.641	103.734	1740
6/2/2016	10:46 AM	103.61	103.7	103.58	103.66	4500
6/2/2016	10:47 AM	103.5965	103.6245	103.58	103.6097	1949
6/2/2016	10:48 AM	103.62	103.62	103.56	103.59	1750
6/2/2016	10:49 AM	103.73	103.74	103.6586	103.6586	4200
6/2/2016	10:50 AM	103.72	103.75	103.72	103.75	3749
6/2/2016	10:51 AM	103.75	103.8086	103.72	103.72	2062
6/2/2016	10:52 AM	103.5601	103.7904	103.5601	103.7904	16200
6/2/2016	10:53 AM	103.658	103.6608	103.622	103.6608	600
6/2/2016	10:54 AM	103.7079	103.74	103.63	103.63	1903
6/2/2016	10:55 AM	103.75	103.7626	103.75	103.75	1500
6/2/2016	10:56 AM	103.72	103.769	103.72	103.758	7200
6/2/2016	10:57 AM	103.6	103.675	103.6	103.675	2453
6/2/2016	10:58 AM	103.6275	103.6664	103.6275	103.6664	6200
6/2/2016	10:59 AM	103.65	103.65	103.64	103.64	1300
6/2/2016	11:00 AM	103.72	103.86	103.65	103.65	10907
6/2/2016	11:01 AM	103.67	103.92	103.67	103.87	24946
6/2/2016	11:02 AM	103.58	103.677	103.58	103.669	9800
6/2/2016	11:03 AM	103.776	103.79	103.61	103.6386	21965
6/2/2016	11:04 AM	103.8901	103.8901	103.8901	103.8901	1000
6/2/2016	11:05 AM	103.98	103.995	103.909	103.95	11485
6/2/2016	11:06 AM	104.06	104.15	104	104	12924
6/2/2016	11:07 AM	104.1299	104.1299	104.03	104.06	7300
6/2/2016	11:08 AM	104.21	104.2316	104.13	104.13	7146
6/2/2016	11:09 AM	104.3007	104.32	104.21	104.21	9680
6/2/2016	11:10 AM	104.18	104.25	104.16	104.24	2950
6/2/2016	11:11 AM	104.2	104.227	104.16	104.227	4440
6/2/2016	11:12 AM	104.125	104.2202	104.125	104.205	3420
6/2/2016	11:13 AM	104.09	104.14	104.0235	104.0697	9710
6/2/2016	11:14 AM	104.1	104.13	104.07	104.07	5900
6/2/2016	11:15 AM	104.1099	104.18	104.06	104.11	5333
6/2/2016	11:16 AM	103.99	104.11	103.99	104.0899	11007
6/2/2016	11:17 AM	104.0945	104.0945	103.99	103.99	905
6/2/2016	11:18 AM	103.99	104.2202	103.99	104.18	5450
6/2/2016	11:19 AM	103.98	104.0075	103.931	103.96	12880
6/2/2016	11:20 AM	103.975	103.978	103.952	103.958	6452
6/2/2016	11:21 AM	103.9247	104.02	103.8827	103.966	18700
6/2/2016	11:22 AM	103.91	103.96	103.91	103.929	658
6/2/2016	11:23 AM	103.8536	103.9111	103.85	103.87	1039
6/2/2016	11:24 AM	103.81	103.87	103.79	103.852	6840
6/2/2016	11:25 AM	103.87	103.87	103.86	103.86	1100
6/2/2016	11:26 AM	103.82	103.82	103.79	103.79	850
6/2/2016	11:27 AM	103.9	103.9	103.83	103.83	3700
6/2/2016	11:28 AM	103.7808	103.9	103.7808	103.9	1805
6/2/2016	11:29 AM	103.8744	103.9199	103.86	103.86	1800
6/2/2016	11:30 AM	103.88	103.93	103.88	103.89	1862
6/2/2016	11:31 AM	103.82	103.82	103.82	103.82	300
6/2/2016	11:32 AM	103.8448	103.8448	103.8	103.83	726
6/2/2016	11:33 AM	103.9	104.0099	103.9	103.91	8498
6/2/2016	11:34 AM	103.97	103.99	103.96	103.96	14300
6/2/2016	11:35 AM	103.77	103.8044	103.76	103.76	17700
6/2/2016	11:36 AM	103.8	103.82	103.7711	103.7711	4600
6/2/2016	11:37 AM	103.67	103.75	103.67	103.75	6199
6/2/2016	11:38 AM	103.82	103.82	103.74	103.74	2300
6/2/2016	11:39 AM	103.8401	103.89	103.82	103.89	2003
6/2/2016	11:40 AM	103.9	103.9	103.87	103.87	800
6/2/2016	11:41 AM	104.02	104.02	103.8991	103.91	5800
6/2/2016	11:42 AM	104	104	103.99	103.9955	300
6/2/2016	11:43 AM	103.99	104.12	103.96	103.96	12200
6/2/2016	11:44 AM	103.99	104.05	103.99	104.04	4574
6/2/2016	11:45 AM	103.9	103.95	103.9	103.95	400
6/2/2016	11:46 AM	103.99	104	103.9772	103.9772	483
6/2/2016	11:47 AM	104.01	104.01	103.9808	103.9808	800
6/2/2016	11:48 AM	103.89	104.001	103.89	103.99	1000
6/2/2016	11:49 AM	103.87	103.91	103.85	103.91	800
6/2/2016	11:50 AM	103.8105	103.8105	103.8105	103.8105	300
6/2/2016	11:51 AM	103.8462	103.87	103.77	103.8	3546
6/2/2016	11:52 AM	103.85	103.85	103.85	103.85	500
6/2/2016	11:53 AM	103.84	103.87	103.79	103.818	6600
6/2/2016	11:54 AM	103.96	103.96	103.936	103.936	1300
6/2/2016	11:55 AM	104.04	104.05	103.99	103.99	500
6/2/2016	11:56 AM	104.077	104.1	104.05	104.07	3400
6/2/2016	11:57 AM	104.02	104.14	104.02	104.09	3160
6/2/2016	11:58 AM	103.92	104.007	103.92	104.007	900
6/2/2016	11:59 AM	103.92	103.95	103.92	103.95	600
6/2/2016	12:00 PM	103.78	103.85	103.78	103.85	3200
6/2/2016	12:01 PM	103.8	103.83	103.79	103.81	2516
6/2/2016	12:02 PM	103.75	103.84	103.75	103.83	3770
6/2/2016	12:03 PM	103.68	103.7633	103.64	103.7633	2513
6/2/2016	12:04 PM	103.62	103.66	103.61	103.66	5219
6/2/2016	12:05 PM	103.61	103.6499	103.6	103.61	3546
6/2/2016	12:06 PM	103.6425	103.65	103.59	103.61	9352
6/2/2016	12:07 PM	103.67	103.7	103.6413	103.6413	7087
6/2/2016	12:08 PM	103.58	103.62	103.56	103.6	3646
6/2/2016	12:09 PM	103.49	103.53	103.42	103.53	12475
6/2/2016	12:10 PM	103.39	103.4077	103.38	103.4	5270
6/2/2016	12:11 PM	103.43	103.43	103.39	103.42	2500
6/2/2016	12:12 PM	103.395	103.4	103.395	103.4	1198
6/2/2016	12:13 PM	103.4028	103.4201	103.39	103.4201	1100
6/2/2016	12:14 PM	103.38	103.38	103.36	103.36	989
6/2/2016	12:15 PM	103.348	103.4	103.3	103.39	15549
6/2/2016	12:16 PM	103.3992	103.4	103.3	103.32	7590
6/2/2016	12:17 PM	103.3775	103.42	103.3775	103.42	700
6/2/2016	12:18 PM	103.4199	103.4199	103.4199	103.4199	1500
6/2/2016	12:20 PM	103.354	103.4075	103.35	103.35	3800
6/2/2016	12:21 PM	103.4299	103.4299	103.35	103.3904	1279
6/2/2016	12:22 PM	103.37	103.43	103.37	103.39	3700
6/2/2016	12:23 PM	103.4522	103.49	103.4522	103.49	7740
6/2/2016	12:25 PM	103.4	103.48	103.4	103.46	1700
6/2/2016	12:26 PM	103.4	103.4	103.4	103.4	900
6/2/2016	12:27 PM	103.39	103.46	103.39	103.46	9549
6/2/2016	12:28 PM	103.33	103.374	103.33	103.35	850
6/2/2016	12:29 PM	103.3404	103.3404	103.3301	103.3301	1150
6/2/2016	12:30 PM	103.3804	103.4299	103.3804	103.4299	2800
6/2/2016	12:31 PM	103.38	103.4	103.37	103.4	4700
6/2/2016	12:32 PM	103.42	103.42	103.38	103.38	3995
6/2/2016	12:33 PM	103.39	103.41	103.39	103.41	700
6/2/2016	12:34 PM	103.1789	103.3273	103.17	103.3273	15445
6/2/2016	12:35 PM	103.2	103.2	103.143	103.16	2700
6/2/2016	12:36 PM	103.31	103.31	103.28	103.28	400
6/2/2016	12:37 PM	103.44	103.44	103.33	103.33	1520
6/2/2016	12:38 PM	103.42	103.4396	103.3799	103.4396	1870
6/2/2016	12:39 PM	103.4896	103.54	103.41	103.43	17112
6/2/2016	12:40 PM	103.5099	103.5099	103.4598	103.48	2100
6/2/2016	12:41 PM	103.54	103.56	103.51	103.51	4200
6/2/2016	12:42 PM	103.57	103.57	103.47	103.52	12190
6/2/2016	12:43 PM	103.5254	103.6	103.5254	103.55	2100
6/2/2016	12:44 PM	103.6	103.6	103.5425	103.5425	2200
6/2/2016	12:45 PM	103.6299	103.6299	103.59	103.6	3900
6/2/2016	12:46 PM	103.53	103.59	103.53	103.59	400
6/2/2016	12:47 PM	103.6037	103.6037	103.6037	103.6037	100
6/2/2016	12:48 PM	103.68	103.7	103.618	103.618	6602
6/2/2016	12:49 PM	103.64	103.7	103.64	103.68	1600
6/2/2016	12:50 PM	103.67	103.67	103.67	103.67	100
6/2/2016	12:51 PM	103.73	103.73	103.7	103.71	900
6/2/2016	12:52 PM	103.85	103.85	103.78	103.78	11448
6/2/2016	12:53 PM	103.962	103.98	103.845	103.845	5865
6/2/2016	12:54 PM	103.9927	103.9927	103.944	103.97	9025
6/2/2016	12:55 PM	103.968	104	103.968	104	2722
6/2/2016	12:56 PM	103.96	103.96	103.96	103.96	1000
6/2/2016	12:57 PM	103.88	103.88	103.86	103.86	799
6/2/2016	12:58 PM	103.86	103.9019	103.86	103.892	3450
6/2/2016	12:59 PM	103.98	103.98	103.899	103.899	3245
6/2/2016	1:00 PM	104	104	103.9679	103.9795	2349
6/2/2016	1:01 PM	104.02	104.04	104	104	5965
6/2/2016	1:02 PM	104.17	104.18	104.0771	104.08	11300
6/2/2016	1:03 PM	104.16	104.22	104.16	104.18	4188
6/2/2016	1:04 PM	104.11	104.151	104.09	104.151	3200
6/2/2016	1:06 PM	104.1779	104.1799	104.1779	104.1799	1200
6/2/2016	1:07 PM	104.17	104.17	104.14	104.14	300
6/2/2016	1:08 PM	104.2102	104.26	104.18	104.18	5959
6/2/2016	1:09 PM	104.1601	104.19	104.13	104.19	3250
6/2/2016	1:10 PM	104.09	104.13	104.09	104.13	1700
6/2/2016	1:11 PM	104.0827	104.125	104.08	104.1166	4800
6/2/2016	1:12 PM	104	104.05	104	104.05	2650
6/2/2016	1:13 PM	103.9742	103.992	103.9742	103.992	2176
6/2/2016	1:14 PM	104.01	104.03	103.99	104.03	3609
6/2/2016	1:15 PM	103.9783	103.9783	103.9783	103.9783	255
6/2/2016	1:16 PM	104.05	104.05	104.03	104.03	300
6/2/2016	1:17 PM	104.09	104.1	104.07	104.07	4806
6/2/2016	1:18 PM	103.9899	103.9899	103.97	103.97	300
6/2/2016	1:19 PM	104.0001	104.0001	104.0001	104.0001	251
6/2/2016	1:20 PM	103.985	103.985	103.9808	103.9808	1150
6/2/2016	1:21 PM	104.0386	104.0386	104.02	104.02	652
6/2/2016	1:22 PM	104.01	104.02	104.01	104.02	700
6/2/2016	1:23 PM	103.96	103.98	103.96	103.98	1500
6/2/2016	1:24 PM	103.91	103.91	103.89	103.9001	2384
6/2/2016	1:25 PM	103.87	103.9127	103.87	103.9001	700
6/2/2016	1:26 PM	103.88	103.88	103.8776	103.8776	400
6/2/2016	1:27 PM	103.94	103.947	103.9366	103.9366	2100
6/2/2016	1:28 PM	103.9764	103.9764	103.9764	103.9764	500
6/2/2016	1:30 PM	103.99	103.99	103.96	103.97	1700
6/2/2016	1:31 PM	103.95	104.01	103.95	104.01	3700
6/2/2016	1:32 PM	103.97	103.98	103.95	103.96	2351
6/2/2016	1:33 PM	103.98	104.01	103.9789	103.9789	1060
6/2/2016	1:34 PM	103.92	104.01	103.92	104	1100
6/2/2016	1:35 PM	103.93	103.93	103.83	103.9	10525
6/2/2016	1:36 PM	104.01	104.01	103.9499	103.9499	3200
6/2/2016	1:37 PM	104.02	104.02	104.02	104.02	2500
6/2/2016	1:38 PM	104.0565	104.0565	104.02	104.05	3200
6/2/2016	1:39 PM	104	104	104	104	200
6/2/2016	1:40 PM	104.06	104.12	104.0301	104.0321	8170
6/2/2016	1:41 PM	104.05	104.06	104.05	104.06	1500
6/2/2016	1:42 PM	104.019	104.019	103.97	103.97	700
6/2/2016	1:43 PM	104.057	104.057	104.057	104.057	2600
6/2/2016	1:44 PM	104.1	104.1	104.1	104.1	2600
6/2/2016	1:45 PM	104.15	104.162	104.14	104.15	1500
6/2/2016	1:46 PM	104.18	104.19	104.162	104.1738	8474
6/2/2016	1:47 PM	104.2	104.2	104.16	104.16	1225
6/2/2016	1:48 PM	103.995	104.1001	103.991	104.1001	14475
6/2/2016	1:49 PM	104.03	104.03	104.03	104.03	100
6/2/2016	1:51 PM	104.1199	104.13	104.1	104.1	3100
6/2/2016	1:52 PM	104.2	104.24	104.15	104.158	18200
6/2/2016	1:53 PM	104.29	104.377	104.25	104.25	17189
6/2/2016	1:54 PM	104.312	104.332	104.312	104.3301	1083
6/2/2016	1:55 PM	104.35	104.36	104.31	104.31	3370
6/2/2016	1:56 PM	104.338	104.338	104.33	104.33	1150
6/2/2016	1:57 PM	104.3925	104.3925	104.34	104.34	3798
6/2/2016	1:59 PM	104.3823	104.3947	104.3823	104.3947	600
6/2/2016	2:00 PM	104.35	104.35	104.3407	104.3407	1800
6/2/2016	2:01 PM	104.35	104.47	104.346	104.346	5264
6/2/2016	2:02 PM	104.42	104.44	104.4082	104.44	600
6/2/2016	2:03 PM	104.47	104.47	104.47	104.47	140
6/2/2016	2:04 PM	104.45	104.45	104.43	104.43	605
6/2/2016	2:05 PM	104.5899	104.62	104.47	104.47	12732
6/2/2016	2:06 PM	104.6211	104.6792	104.6	104.61	11387
6/2/2016	2:07 PM	104.6762	104.71	104.6762	104.7	8232
6/2/2016	2:08 PM	104.598	104.67	104.5945	104.67	7242
6/2/2016	2:09 PM	104.6299	104.6299	104.6299	104.6299	100
6/2/2016	2:10 PM	104.6078	104.6078	104.53	104.56	2600
6/2/2016	2:11 PM	104.592	104.6	104.59	104.59	1723
6/2/2016	2:12 PM	104.54	104.61	104.52	104.61	4700
6/2/2016	2:13 PM	104.5	104.53	104.5	104.5	3676
6/2/2016	2:14 PM	104.5204	104.56	104.5204	104.56	1510
6/2/2016	2:15 PM	104.58	104.58	104.54	104.56	1200
6/2/2016	2:16 PM	104.57	104.57	104.54	104.54	1000
6/2/2016	2:17 PM	104.5789	104.5789	104.57	104.57	398
6/2/2016	2:18 PM	104.5556	104.5556	104.5556	104.5556	200
6/2/2016	2:19 PM	104.5753	104.6	104.5489	104.56	3443
6/2/2016	2:20 PM	104.59	104.59	104.59	104.59	100
6/2/2016	2:21 PM	104.61	104.62	104.61	104.61	3600
6/2/2016	2:22 PM	104.5931	104.5931	104.5931	104.5931	7992
6/2/2016	2:23 PM	104.6301	104.64	104.6001	104.6001	2952
6/2/2016	2:24 PM	104.65	104.65	104.58	104.63	11141
6/2/2016	2:25 PM	104.7	104.7	104.66	104.66	8150
6/2/2016	2:26 PM	104.778	104.7807	104.71	104.71	8363
6/2/2016	2:27 PM	104.78	104.8	104.76	104.8	5150
6/2/2016	2:28 PM	104.715	104.81	104.71	104.7901	9701
6/2/2016	2:29 PM	104.57	104.7	104.57	104.7	4206
6/2/2016	2:30 PM	104.68	104.68	104.56	104.57	6000
6/2/2016	2:31 PM	104.61	104.61	104.61	104.61	100
6/2/2016	2:32 PM	104.6903	104.6903	104.65	104.65	2226
6/2/2016	2:33 PM	104.6119	104.6501	104.55	104.6501	12195
6/2/2016	2:34 PM	104.65	104.68	104.6301	104.66	4500
6/2/2016	2:35 PM	104.5901	104.5901	104.5901	104.5901	494
6/2/2016	2:36 PM	104.6	104.6	104.6	104.6	712
6/2/2016	2:37 PM	104.5	104.6	104.5	104.57	3750
6/2/2016	2:38 PM	104.5172	104.58	104.49	104.5	2904
6/2/2016	2:39 PM	104.5525	104.578	104.5525	104.5601	1286
6/2/2016	2:40 PM	104.55	104.55	104.55	104.55	1684
6/2/2016	2:41 PM	104.57	104.57	104.54	104.54	1434
6/2/2016	2:42 PM	104.56	104.56	104.56	104.56	300
6/2/2016	2:43 PM	104.6092	104.62	104.58	104.59	2250
6/2/2016	2:44 PM	104.7	104.7	104.6	104.6	8684
6/2/2016	2:46 PM	104.6212	104.6499	104.6212	104.64	3800
6/2/2016	2:47 PM	104.66	104.6647	104.6491	104.6491	540
6/2/2016	2:48 PM	104.5893	104.6501	104.561	104.65	10700
6/2/2016	2:49 PM	104.62	104.62	104.62	104.62	300
6/2/2016	2:50 PM	104.62	104.66	104.62	104.64	702
6/2/2016	2:51 PM	104.64	104.64	104.612	104.639	3246
6/2/2016	2:52 PM	104.69	104.7131	104.671	104.68	4800
6/2/2016	2:53 PM	104.66	104.66	104.66	104.66	100
6/2/2016	2:54 PM	104.7	104.76	104.7	104.72	13038
6/2/2016	2:55 PM	104.67	104.702	104.67	104.702	900
6/2/2016	2:56 PM	104.68	104.6812	104.6425	104.66	16538
6/2/2016	2:57 PM	104.7699	104.7699	104.69	104.69	16997
6/2/2016	2:58 PM	104.765	104.77	104.72	104.72	964
6/2/2016	2:59 PM	104.77	104.77	104.7	104.74	16900
6/2/2016	3:00 PM	104.73	104.7392	104.7	104.72	4670
6/2/2016	3:01 PM	104.78	104.78	104.7114	104.739	8389
6/2/2016	3:02 PM	104.81	104.81	104.7799	104.7947	2200
6/2/2016	3:03 PM	104.82	104.82	104.7901	104.82	3045
6/2/2016	3:04 PM	104.77	104.8033	104.77	104.79	9500
6/2/2016	3:05 PM	104.7999	104.7999	104.7999	104.7999	100
6/2/2016	3:07 PM	104.72	104.72	104.59	104.66	2443
6/2/2016	3:08 PM	104.67	104.685	104.66	104.685	3400
6/2/2016	3:09 PM	104.57	104.6701	104.57	104.6701	8400
6/2/2016	3:10 PM	104.59	104.59	104.54	104.55	778
6/2/2016	3:11 PM	104.61	104.65	104.61	104.6136	1680
6/2/2016	3:12 PM	104.68	104.68	104.68	104.68	3000
6/2/2016	3:13 PM	104.7564	104.7564	104.7564	104.7564	100
6/2/2016	3:14 PM	104.76	104.8	104.76	104.78	1400
6/2/2016	3:15 PM	104.769	104.77	104.72	104.74	13801
6/2/2016	3:16 PM	104.76	104.76	104.76	104.76	100
6/2/2016	3:17 PM	104.715	104.72	104.71	104.72	1045
6/2/2016	3:18 PM	104.75	104.78	104.7	104.7	1396
6/2/2016	3:19 PM	104.73	104.77	104.73	104.77	1000
6/2/2016	3:20 PM	104.63	104.686	104.62	104.686	1800
6/2/2016	3:21 PM	104.66	104.66	104.65	104.65	3400
6/2/2016	3:22 PM	104.69	104.708	104.69	104.7	500
6/2/2016	3:23 PM	104.75	104.75	104.7001	104.7001	3275
6/2/2016	3:24 PM	104.8	104.8	104.75	104.75	1487
6/2/2016	3:25 PM	104.82	104.83	104.771	104.8	2250
6/2/2016	3:26 PM	104.78	104.81	104.747	104.76	2500
6/2/2016	3:27 PM	104.76	104.78	104.76	104.78	1900
6/2/2016	3:28 PM	104.7481	104.78	104.73	104.78	700
6/2/2016	3:29 PM	104.83	104.86	104.79	104.79	9222
6/2/2016	3:30 PM	104.85	104.85	104.7901	104.83	10625
6/2/2016	3:31 PM	104.8601	104.88	104.8	104.82	7727
6/2/2016	3:32 PM	104.9	104.9	104.86	104.89	7200
6/2/2016	3:33 PM	104.86	104.908	104.85	104.9	7402
6/2/2016	3:34 PM	104.89	104.89	104.86	104.86	1158
6/2/2016	3:35 PM	104.9224	104.9224	104.9224	104.9224	250
6/2/2016	3:36 PM	104.91	104.945	104.9	104.9	1963
6/2/2016	3:37 PM	104.92	104.98	104.92	104.93	5101
6/2/2016	3:38 PM	104.94	104.96	104.93	104.93	600
6/2/2016	3:39 PM	104.99	104.99	104.94	104.94	9809
6/2/2016	3:40 PM	105.0039	105.0039	104.97	104.99	9368
6/2/2016	3:41 PM	104.92	105.02	104.9014	105.02	1314
6/2/2016	3:42 PM	104.9504	104.974	104.9	104.91	5336
6/2/2016	3:43 PM	104.97	105	104.97	104.97	2120
6/2/2016	3:44 PM	104.93	104.96	104.92	104.92	510
6/2/2016	3:45 PM	104.82	104.9	104.7901	104.9	7239
6/2/2016	3:46 PM	104.82	104.84	104.7628	104.84	2886
6/2/2016	3:47 PM	104.76	104.85	104.7401	104.83	5788
6/2/2016	3:48 PM	104.68	104.76	104.68	104.76	5571
6/2/2016	3:49 PM	104.6	104.69	104.5901	104.69	6317
6/2/2016	3:50 PM	104.68	104.68	104.55	104.59	6759
6/2/2016	3:51 PM	104.83	104.83	104.7	104.7	6273
6/2/2016	3:52 PM	104.92	104.92	104.87	104.88	2805
6/2/2016	3:53 PM	104.94	104.941	104.92	104.92	650
6/2/2016	3:54 PM	105.03	105.03	104.94	104.9601	5975
6/2/2016	3:55 PM	104.98	105.01	104.96	105.01	8759
6/2/2016	3:56 PM	104.9372	104.99	104.9372	104.98	5306
6/2/2016	3:57 PM	104.95	105	104.95	104.95	5873
6/2/2016	3:58 PM	104.9	104.93	104.8801	104.93	2569
6/2/2016	3:59 PM	105.03	105.05	104.9	104.9	6597
6/2/2016	4:00 PM	105.13	105.19	105.05	105.05	32422
6/3/2016	9:31 AM	104.49	104.65	104.2404	104.62	56752
6/3/2016	9:32 AM	104.61	104.721	104.4301	104.4829	13574
6/3/2016	9:33 AM	104.2502	104.45	104.24	104.435	23180
6/3/2016	9:34 AM	104.29	104.35	104.2	104.3275	21934
6/3/2016	9:35 AM	104.36	104.36	104.16	104.29	13190
6/3/2016	9:36 AM	104.004	104.4699	103.97	104.4	29113
6/3/2016	9:37 AM	104.1076	104.1588	104.0167	104.1588	4151
6/3/2016	9:38 AM	104.018	104.07	103.9899	104.07	12196
6/3/2016	9:39 AM	103.8704	104.02	103.8704	103.97	8159
6/3/2016	9:40 AM	103.8101	103.86	103.56	103.85	26478
6/3/2016	9:41 AM	103.73	103.8545	103.6	103.85	15970
6/3/2016	9:42 AM	103.65	103.6889	103.6	103.65	7189
6/3/2016	9:43 AM	103.7	103.82	103.7	103.7323	17574
6/3/2016	9:44 AM	103.6555	103.73	103.62	103.7	11859
6/3/2016	9:45 AM	103.8	103.83	103.6	103.72	7134
6/3/2016	9:46 AM	103.6008	103.8515	103.57	103.794	45957
6/3/2016	9:47 AM	103.49	103.77	103.42	103.62	32879
6/3/2016	9:48 AM	103.5	103.5599	103.39	103.41	12799
6/3/2016	9:49 AM	103.5307	103.6	103.46	103.49	25965
6/3/2016	9:50 AM	103.38	103.54	103.33	103.45	16521
6/3/2016	9:51 AM	103.13	103.3482	103.13	103.32	21553
6/3/2016	9:52 AM	103.0999	103.13	102.95	103.1	35216
6/3/2016	9:53 AM	103.2	103.2888	103	103.1	30350
6/3/2016	9:54 AM	103.3	103.3247	103.087	103.087	7297
6/3/2016	9:55 AM	103.29	103.36	103.17	103.3299	9128
6/3/2016	9:56 AM	103.1	103.25	103.06	103.25	10530
6/3/2016	9:57 AM	103.21	103.25	103.04	103.05	4832
6/3/2016	9:58 AM	103.23	103.32	103.13	103.14	9600
6/3/2016	9:59 AM	103.12	103.22	103.12	103.18	4400
6/3/2016	10:00 AM	103.11	103.13	103	103.1	7940
6/3/2016	10:01 AM	102.79	103.0136	102.74	103	48368
6/3/2016	10:02 AM	102.58	102.83	102.5	102.8	17225
6/3/2016	10:03 AM	102.74	102.74	102.6228	102.6804	6100
6/3/2016	10:04 AM	102.7	102.79	102.7	102.7065	10075
6/3/2016	10:05 AM	102.55	102.6942	102.5	102.6942	10829
6/3/2016	10:06 AM	102.62	102.74	102.51	102.53	16484
6/3/2016	10:07 AM	102.4528	102.63	102.45	102.62	16800
6/3/2016	10:08 AM	102.32	102.4699	102.25	102.44	21505
6/3/2016	10:09 AM	102.34	102.34	102.21	102.3	10162
6/3/2016	10:10 AM	102.191	102.38	102.14	102.36	33485
6/3/2016	10:11 AM	102	102.14	101.96	102.1304	40952
6/3/2016	10:12 AM	101.87	102.018	101.85	101.9811	25098
6/3/2016	10:13 AM	102	102.037	101.94	101.95	26718
6/3/2016	10:14 AM	102.22	102.22	101.97	101.99	8594
6/3/2016	10:15 AM	102.31	102.31	102.16	102.22	22100
6/3/2016	10:16 AM	102.2899	102.3642	102.25	102.29	19843
6/3/2016	10:17 AM	102.31	102.33	102.26	102.29	6835
6/3/2016	10:18 AM	102.24	102.2803	102.24	102.2803	5550
6/3/2016	10:19 AM	102.2	102.34	102.2	102.34	5050
6/3/2016	10:20 AM	102.08	102.2	102.02	102.2	28664
6/3/2016	10:21 AM	101.75	102.0524	101.66	102.0524	13268
6/3/2016	10:22 AM	102.03	102.0728	101.77	101.77	13700
6/3/2016	10:23 AM	102.1195	102.14	102	102	3739
6/3/2016	10:24 AM	102.21	102.25	102.14	102.1732	9425
6/3/2016	10:25 AM	102.267	102.31	102.2	102.2	12790
6/3/2016	10:26 AM	102.19	102.31	102.169	102.26	23748
6/3/2016	10:27 AM	102.08	102.17	102.07	102.15	8207
6/3/2016	10:28 AM	102.24	102.31	102.11	102.16	34758
6/3/2016	10:29 AM	102.3	102.3168	102.248	102.2723	12712
6/3/2016	10:30 AM	102.06	102.27	102.06	102.27	16564
6/3/2016	10:31 AM	101.9401	102.12	101.94	102.1099	13809
6/3/2016	10:32 AM	102.04	102.04	101.961	101.961	500
6/3/2016	10:33 AM	102.2993	102.34	102.08	102.08	6000
6/3/2016	10:34 AM	102.5	102.53	102.3199	102.3199	55275
6/3/2016	10:35 AM	102.76	102.76	102.5703	102.5855	28040
6/3/2016	10:36 AM	102.67	102.77	102.62	102.77	10272
6/3/2016	10:37 AM	102.69	102.79	102.67	102.7	16127
6/3/2016	10:38 AM	102.8501	102.8501	102.62	102.6855	18766
6/3/2016	10:39 AM	102.79	102.8805	102.75	102.85	7801
6/3/2016	10:40 AM	102.97	103	102.8189	102.8189	15195
6/3/2016	10:41 AM	102.91	103.08	102.9013	102.99	30839
6/3/2016	10:42 AM	102.8301	102.88	102.7601	102.88	15070
6/3/2016	10:43 AM	102.95	103	102.833	102.833	24255
6/3/2016	10:44 AM	102.95	103.01	102.93	103	8765
6/3/2016	10:45 AM	102.9	103.06	102.9	102.98	7030
6/3/2016	10:46 AM	102.89	102.93	102.71	102.89	11415
6/3/2016	10:47 AM	102.85	102.9405	102.85	102.9103	5500
6/3/2016	10:48 AM	103.02	103.03	102.89	102.9	11000
6/3/2016	10:49 AM	103.12	103.12	102.9575	103.0036	13960
6/3/2016	10:50 AM	103.154	103.16	103.03	103.1101	14437
6/3/2016	10:51 AM	103.242	103.242	103.08	103.1301	12416
6/3/2016	10:52 AM	103.2537	103.26	103.22	103.254	5500
6/3/2016	10:53 AM	103.3425	103.35	103.26	103.26	15157
6/3/2016	10:54 AM	103.3199	103.3799	103.28	103.31	13113
6/3/2016	10:55 AM	103.27	103.35	103.25	103.32	8350
6/3/2016	10:56 AM	103.15	103.3	103.15	103.28	3900
6/3/2016	10:57 AM	103.16	103.209	103.1398	103.1398	1748
6/3/2016	10:58 AM	103.18	103.18	103.1614	103.1614	2500
6/3/2016	10:59 AM	103.14	103.2163	103.14	103.2163	3242
6/3/2016	11:00 AM	103.1724	103.2	103.1486	103.1489	7200
6/3/2016	11:01 AM	103.11	103.31	103.08	103.18	19246
6/3/2016	11:02 AM	103.0302	103.17	103.03	103.17	3745
6/3/2016	11:03 AM	102.9628	103.11	102.96	103.11	1809
6/3/2016	11:04 AM	102.91	102.96	102.84	102.96	7148
6/3/2016	11:05 AM	102.87	102.91	102.87	102.91	979
6/3/2016	11:06 AM	103.0099	103.0099	102.9	102.93	3450
6/3/2016	11:07 AM	103.0726	103.0726	103.05	103.05	1000
6/3/2016	11:08 AM	102.92	103.07	102.9	103.07	6333
6/3/2016	11:09 AM	102.82	102.96	102.77	102.91	16195
6/3/2016	11:10 AM	102.68	102.86	102.6612	102.85	29158
6/3/2016	11:11 AM	102.73	102.74	102.65	102.65	13650
6/3/2016	11:12 AM	102.7299	102.74	102.7299	102.74	500
6/3/2016	11:13 AM	102.73	102.75	102.66	102.7311	7239
6/3/2016	11:14 AM	102.8	102.827	102.74	102.74	9810
6/3/2016	11:15 AM	102.7	102.79	102.7	102.79	3253
6/3/2016	11:16 AM	102.73	102.7699	102.673	102.673	2649
6/3/2016	11:17 AM	102.7294	102.7637	102.69	102.69	2950
6/3/2016	11:18 AM	102.8299	102.8299	102.692	102.7799	7800
6/3/2016	11:19 AM	102.85	102.9199	102.845	102.845	1600
6/3/2016	11:20 AM	102.97	102.97	102.8901	102.8901	12432
6/3/2016	11:21 AM	103.1	103.1	102.94	102.94	36046
6/3/2016	11:22 AM	103.2	103.2	103.05	103.05	5491
6/3/2016	11:23 AM	103.15	103.183	103.15	103.18	2200
6/3/2016	11:24 AM	103.1	103.19	103.1	103.16	3726
6/3/2016	11:25 AM	102.885	103.16	102.885	103.16	7220
6/3/2016	11:26 AM	102.97	102.97	102.9101	102.93	1750
6/3/2016	11:27 AM	102.95	103.0699	102.95	103	6935
6/3/2016	11:28 AM	102.88	102.89	102.801	102.89	3200
6/3/2016	11:29 AM	102.8	103.02	102.8	103	1469
6/3/2016	11:30 AM	102.97	102.97	102.77	102.77	2800
6/3/2016	11:31 AM	103.0499	103.05	102.9101	102.96	7792
6/3/2016	11:32 AM	103.27	103.27	103.08	103.08	12283
6/3/2016	11:33 AM	103.18	103.3	103.18	103.3	3311
6/3/2016	11:34 AM	103.22	103.24	103.18	103.216	10366
6/3/2016	11:35 AM	103.28	103.34	103.21	103.2504	4500
6/3/2016	11:36 AM	103.0712	103.28	103.07	103.2113	8270
6/3/2016	11:37 AM	103.128	103.128	103.128	103.128	100
6/3/2016	11:38 AM	103.1	103.1	103.05	103.05	2100
6/3/2016	11:39 AM	103.19	103.2	103.1	103.14	5460
6/3/2016	11:40 AM	103.35	103.35	103.2101	103.2101	5770
6/3/2016	11:41 AM	103.5499	103.59	103.32	103.32	22555
6/3/2016	11:42 AM	103.5789	103.62	103.54	103.56	11670
6/3/2016	11:43 AM	103.564	103.564	103.43	103.55	11820
6/3/2016	11:44 AM	103.6923	103.7	103.6132	103.6132	5619
6/3/2016	11:45 AM	103.65	103.69	103.57	103.67	6400
6/3/2016	11:46 AM	103.684	103.7	103.65	103.65	6424
6/3/2016	11:47 AM	103.51	103.6404	103.46	103.6404	6246
6/3/2016	11:48 AM	103.54	103.55	103.48	103.4933	5800
6/3/2016	11:49 AM	103.61	103.61	103.48	103.4814	6609
6/3/2016	11:50 AM	103.68	103.69	103.62	103.64	3500
6/3/2016	11:51 AM	103.63	103.64	103.61	103.64	700
6/3/2016	11:52 AM	103.635	103.66	103.635	103.66	3300
6/3/2016	11:53 AM	103.65	103.65	103.63	103.63	658
6/3/2016	11:54 AM	103.57	103.68	103.57	103.6433	2200
6/3/2016	11:55 AM	103.518	103.61	103.49	103.61	8974
6/3/2016	11:56 AM	103.506	103.55	103.506	103.55	800
6/3/2016	11:57 AM	103.49	103.5574	103.49	103.5574	1150
6/3/2016	11:59 AM	103.72	103.72	103.54	103.54	7000
6/3/2016	12:00 PM	103.89	103.89	103.76	103.76	26524
6/3/2016	12:01 PM	103.91	103.97	103.86	103.89	6878
6/3/2016	12:02 PM	103.94	103.95	103.87	103.89	7987
6/3/2016	12:03 PM	103.8952	103.94	103.88	103.94	5750
6/3/2016	12:04 PM	103.84	103.87	103.84	103.87	900
6/3/2016	12:05 PM	103.74	103.8599	103.74	103.84	2595
6/3/2016	12:06 PM	103.66	103.71	103.66	103.69	3200
6/3/2016	12:07 PM	103.6899	103.695	103.67	103.695	2360
6/3/2016	12:08 PM	103.71	103.73	103.68	103.68	6700
6/3/2016	12:09 PM	103.7397	103.74	103.67	103.67	600
6/3/2016	12:10 PM	103.6501	103.77	103.641	103.75	9280
6/3/2016	12:11 PM	103.71	103.71	103.64	103.6501	5800
6/3/2016	12:12 PM	103.67	103.67	103.65	103.65	2700
6/3/2016	12:13 PM	103.72	103.72	103.72	103.72	100
6/3/2016	12:14 PM	103.8	103.8	103.68	103.75	5800
6/3/2016	12:15 PM	103.75	103.8	103.75	103.8	1000
6/3/2016	12:16 PM	103.84	103.84	103.76	103.79	10434
6/3/2016	12:17 PM	103.73	103.78	103.73	103.78	1025
6/3/2016	12:18 PM	103.67	103.69	103.66	103.69	3700
6/3/2016	12:19 PM	103.53	103.6723	103.46	103.66	19021
6/3/2016	12:20 PM	103.5	103.57	103.5	103.55	646
6/3/2016	12:21 PM	103.49	103.55	103.49	103.55	1900
6/3/2016	12:22 PM	103.5	103.5	103.46	103.5	4553
6/3/2016	12:23 PM	103.55	103.56	103.5405	103.5405	1214
6/3/2016	12:24 PM	103.67	103.67	103.5842	103.59	2043
6/3/2016	12:25 PM	103.73	103.7386	103.61	103.668	7150
6/3/2016	12:26 PM	103.72	103.75	103.7	103.75	6000
6/3/2016	12:27 PM	103.66	103.7	103.65	103.68	1100
6/3/2016	12:28 PM	103.62	103.62	103.57	103.59	4400
6/3/2016	12:29 PM	103.5703	103.65	103.5703	103.6425	5400
6/3/2016	12:30 PM	103.5	103.56	103.5	103.56	1405
6/3/2016	12:31 PM	103.61	103.61	103.46	103.48	6465
6/3/2016	12:32 PM	103.67	103.72	103.61	103.61	10223
6/3/2016	12:33 PM	103.65	103.6942	103.65	103.66	2200
6/3/2016	12:34 PM	103.7297	103.7297	103.6398	103.6398	800
6/3/2016	12:35 PM	103.65	103.7299	103.63	103.7299	1700
6/3/2016	12:36 PM	103.52	103.67	103.5	103.67	13780
6/3/2016	12:37 PM	103.5915	103.5915	103.5	103.53	1100
6/3/2016	12:38 PM	103.4995	103.5497	103.49	103.53	850
6/3/2016	12:39 PM	103.41	103.45	103.36	103.4	5905
6/3/2016	12:40 PM	103.45	103.46	103.41	103.42	7500
6/3/2016	12:41 PM	103.46	103.48	103.45	103.47	2408
6/3/2016	12:42 PM	103.41	103.48	103.41	103.4735	3329
6/3/2016	12:43 PM	103.37	103.37	103.37	103.37	200
6/3/2016	12:44 PM	103.38	103.4	103.3599	103.39	1595
6/3/2016	12:45 PM	103.37	103.37	103.35	103.35	3711
6/3/2016	12:46 PM	103.3556	103.3701	103.35	103.35	2350
6/3/2016	12:47 PM	103.28	103.31	103.21	103.31	4570
6/3/2016	12:48 PM	103.28	103.29	103.23	103.28	1700
6/3/2016	12:49 PM	103.29	103.34	103.29	103.31	4959
6/3/2016	12:50 PM	103.23	103.3204	103.23	103.3204	900
6/3/2016	12:51 PM	103.19	103.23	103.18	103.23	6662
6/3/2016	12:52 PM	103.29	103.32	103.24	103.24	6974
6/3/2016	12:53 PM	103.3	103.335	103.3	103.33	1800
6/3/2016	12:54 PM	103.28	103.3014	103.27	103.3	2100
6/3/2016	12:55 PM	103.19	103.3	103.18	103.3	5500
6/3/2016	12:56 PM	103.2	103.21	103.2	103.21	2685
6/3/2016	12:57 PM	103.19	103.268	103.19	103.26	4930
6/3/2016	12:58 PM	103.15	103.195	103.07	103.195	3900
6/3/2016	12:59 PM	103.18	103.18	103.1385	103.1385	306
6/3/2016	1:00 PM	103.07	103.13	103.07	103.13	4659
6/3/2016	1:01 PM	103.11	103.11	103.07	103.07	2100
6/3/2016	1:02 PM	103.1202	103.1202	103.07	103.1	3819
6/3/2016	1:03 PM	103.09	103.14	103.09	103.118	6650
6/3/2016	1:04 PM	103.1503	103.1503	103.1489	103.1501	1775
6/3/2016	1:05 PM	103.2203	103.25	103.18	103.19	8616
6/3/2016	1:06 PM	103.22	103.287	103.201	103.201	6100
6/3/2016	1:07 PM	103.23	103.26	103.23	103.26	900
6/3/2016	1:08 PM	103.21	103.21	103.2	103.2	500
6/3/2016	1:09 PM	103.3005	103.3005	103.24	103.24	5450
6/3/2016	1:10 PM	103.404	103.404	103.33	103.33	4819
6/3/2016	1:11 PM	103.426	103.462	103.4	103.41	2700
6/3/2016	1:12 PM	103.44	103.44	103.4	103.44	8424
6/3/2016	1:13 PM	103.448	103.45	103.448	103.45	300
6/3/2016	1:14 PM	103.41	103.487	103.41	103.47	1900
6/3/2016	1:15 PM	103.4576	103.51	103.45	103.5	5100
6/3/2016	1:16 PM	103.37	103.46	103.37	103.46	1500
6/3/2016	1:18 PM	103.3	103.3	103.3	103.3	600
6/3/2016	1:19 PM	103.334	103.35	103.3301	103.3301	1900
6/3/2016	1:20 PM	103.36	103.399	103.34	103.399	5490
6/3/2016	1:21 PM	103.47	103.49	103.4225	103.4225	4400
6/3/2016	1:22 PM	103.5399	103.5598	103.5	103.5	6300
6/3/2016	1:23 PM	103.558	103.558	103.519	103.519	915
6/3/2016	1:24 PM	103.45	103.468	103.45	103.468	200
6/3/2016	1:25 PM	103.5186	103.5186	103.3801	103.3801	5100
6/3/2016	1:26 PM	103.51	103.52	103.44	103.5	20686
6/3/2016	1:27 PM	103.505	103.505	103.505	103.505	100
6/3/2016	1:28 PM	103.375	103.39	103.374	103.39	1500
6/3/2016	1:29 PM	103.2201	103.315	103.2201	103.315	9774
6/3/2016	1:30 PM	103.21	103.26	103.18	103.26	5028
6/3/2016	1:31 PM	103.2735	103.2735	103.2	103.2	4200
6/3/2016	1:32 PM	103.3	103.3102	103.29	103.3102	1100
6/3/2016	1:33 PM	103.18	103.26	103.16	103.26	26470
6/3/2016	1:34 PM	103.17	103.17	103.17	103.17	100
6/3/2016	1:36 PM	103.1928	103.1928	103.1928	103.1928	100
6/3/2016	1:37 PM	103.3668	103.38	103.2	103.2	7254
6/3/2016	1:38 PM	103.505	103.505	103.38	103.4	3000
6/3/2016	1:39 PM	103.424	103.5179	103.424	103.5179	1668
6/3/2016	1:41 PM	103.498	103.498	103.4383	103.4383	1001
6/3/2016	1:42 PM	103.55	103.55	103.5399	103.5399	1199
6/3/2016	1:43 PM	103.5752	103.61	103.5699	103.5699	1968
6/3/2016	1:44 PM	103.61	103.62	103.61	103.62	300
6/3/2016	1:45 PM	103.6178	103.65	103.5996	103.5996	6715
6/3/2016	1:46 PM	103.621	103.66	103.56	103.66	4680
6/3/2016	1:47 PM	103.66	103.66	103.66	103.66	428
6/3/2016	1:48 PM	103.61	103.77	103.6	103.6	12663
6/3/2016	1:49 PM	103.63	103.6481	103.59	103.6481	2200
6/3/2016	1:50 PM	103.55	103.63	103.51	103.6201	6801
6/3/2016	1:51 PM	103.59	103.61	103.55	103.57	17000
6/3/2016	1:52 PM	103.58	103.63	103.54	103.55	3640
6/3/2016	1:53 PM	103.5	103.63	103.49	103.6	40970
6/3/2016	1:54 PM	103.44	103.44	103.393	103.4	2100
6/3/2016	1:55 PM	103.3201	103.41	103.3201	103.41	2200
6/3/2016	1:56 PM	103.3914	103.3914	103.3498	103.3498	3700
6/3/2016	1:57 PM	103.49	103.49	103.3725	103.4	8950
6/3/2016	1:58 PM	103.5102	103.57	103.506	103.53	6083
6/3/2016	1:59 PM	103.578	103.589	103.578	103.58	3300
6/3/2016	2:00 PM	103.6299	103.6299	103.61	103.61	1100
6/3/2016	2:01 PM	103.5065	103.5065	103.5065	103.5065	500
6/3/2016	2:02 PM	103.49	103.49	103.45	103.48	3487
6/3/2016	2:03 PM	103.49	103.5198	103.49	103.5198	4300
6/3/2016	2:04 PM	103.38	103.51	103.38	103.48	1100
6/3/2016	2:05 PM	103.5	103.5	103.5	103.5	100
6/3/2016	2:06 PM	103.5226	103.5226	103.5001	103.5001	501
6/3/2016	2:07 PM	103.44	103.44	103.44	103.44	454
6/3/2016	2:08 PM	103.46	103.51	103.43	103.47	1792
6/3/2016	2:09 PM	103.43	103.4631	103.38	103.43	6620
6/3/2016	2:10 PM	103.4352	103.47	103.4352	103.47	300
6/3/2016	2:11 PM	103.49	103.5	103.49	103.49	2800
6/3/2016	2:12 PM	103.42	103.43	103.42	103.43	300
6/3/2016	2:13 PM	103.42	103.43	103.39	103.43	500
6/3/2016	2:14 PM	103.4	103.4	103.38	103.39	900
6/3/2016	2:15 PM	103.41	103.42	103.41	103.42	500
6/3/2016	2:16 PM	103.31	103.37	103.28	103.35	5229
6/3/2016	2:17 PM	103.36	103.36	103.303	103.32	700
6/3/2016	2:18 PM	103.3299	103.3299	103.3299	103.3299	500
6/3/2016	2:19 PM	103.38	103.38	103.3	103.3	2262
6/3/2016	2:20 PM	103.318	103.398	103.318	103.398	585
6/3/2016	2:21 PM	103.4479	103.4479	103.4	103.41	1600
6/3/2016	2:22 PM	103.45	103.51	103.43	103.45	2600
6/3/2016	2:23 PM	103.39	103.44	103.39	103.44	800
6/3/2016	2:24 PM	103.2	103.35	103.18	103.35	3600
6/3/2016	2:25 PM	103.3601	103.41	103.28	103.28	1450
6/3/2016	2:26 PM	103.38	103.39	103.38	103.39	1400
6/3/2016	2:27 PM	103.4031	103.45	103.4	103.43	1750
6/3/2016	2:28 PM	103.41	103.47	103.4	103.4	900
6/3/2016	2:29 PM	103.5	103.5	103.49	103.49	200
6/3/2016	2:30 PM	103.6548	103.74	103.57	103.57	12271
6/3/2016	2:31 PM	103.64	103.6592	103.64	103.6592	2500
6/3/2016	2:32 PM	103.67	103.73	103.67	103.69	8397
6/3/2016	2:35 PM	103.74	103.76	103.71	103.74	3500
6/3/2016	2:36 PM	103.89	103.94	103.77	103.77	12894
6/3/2016	2:37 PM	104.04	104.06	103.99	103.99	8344
6/3/2016	2:38 PM	103.95	104.04	103.95	104.04	8927
6/3/2016	2:39 PM	103.98	103.99	103.93	103.9572	1660
6/3/2016	2:40 PM	104.04	104.04	103.9601	103.9601	2973
6/3/2016	2:41 PM	104.0496	104.1	104.03	104.071	4100
6/3/2016	2:42 PM	104	104.08	104	104.08	2600
6/3/2016	2:43 PM	103.96	104.019	103.922	104.019	2946
6/3/2016	2:44 PM	104.0886	104.0886	104.0301	104.04	1177
6/3/2016	2:45 PM	104.0077	104.0726	104	104.055	2942
6/3/2016	2:46 PM	104.04	104.04	104.04	104.04	600
6/3/2016	2:47 PM	104.0576	104.07	104	104.06	3415
6/3/2016	2:48 PM	104.14	104.17	104.0501	104.0501	9332
6/3/2016	2:49 PM	104.152	104.2	104.15	104.18	3876
6/3/2016	2:50 PM	104.07	104.29	104.06	104.14	24604
6/3/2016	2:51 PM	104.124	104.13	104.088	104.1	3700
6/3/2016	2:52 PM	104.2701	104.29	104.16	104.16	6807
6/3/2016	2:53 PM	104.2562	104.4	104.22	104.29	22675
6/3/2016	2:54 PM	104.3	104.32	104.22	104.25	8777
6/3/2016	2:55 PM	104.3	104.38	104.29	104.33	20138
6/3/2016	2:56 PM	104.3	104.34	104.3	104.33	2745
6/3/2016	2:57 PM	104.2855	104.2855	104.24	104.27	6305
6/3/2016	2:58 PM	104.25	104.312	104.25	104.3087	1134
6/3/2016	2:59 PM	104.25	104.26	104.21	104.25	6000
6/3/2016	3:00 PM	104.064	104.24	104.064	104.24	11500
6/3/2016	3:01 PM	104	104.08	103.98	104.08	2300
6/3/2016	3:02 PM	104.03	104.03	103.93	103.9801	8906
6/3/2016	3:03 PM	104.03	104.1	104.03	104.07	3656
6/3/2016	3:04 PM	104.07	104.07	103.99	104.0101	3103
6/3/2016	3:05 PM	103.99	104.05	103.99	104.04	1909
6/3/2016	3:06 PM	104.05	104.05	104	104.048	11745
6/3/2016	3:07 PM	104.06	104.07	104.0499	104.05	1850
6/3/2016	3:08 PM	103.9246	104.04	103.9	104.023	5850
6/3/2016	3:09 PM	104.03	104.03	103.9254	103.94	2800
6/3/2016	3:10 PM	104.05	104.0515	104.044	104.044	600
6/3/2016	3:11 PM	104	104	103.94	103.99	3392
6/3/2016	3:12 PM	104.03	104.03	104.03	104.03	475
6/3/2016	3:13 PM	103.9	104	103.9	104	2850
6/3/2016	3:14 PM	103.95	103.95	103.92	103.94	1350
6/3/2016	3:15 PM	104.09	104.09	104	104	12900
6/3/2016	3:16 PM	104.1	104.1	104.04	104.04	3242
6/3/2016	3:17 PM	104.0511	104.0799	104.0511	104.0799	1928
6/3/2016	3:18 PM	103.98	104.0399	103.98	104.0399	2306
6/3/2016	3:19 PM	104.04	104.04	103.98	103.981	2600
6/3/2016	3:20 PM	103.94	104.02	103.91	104.02	3000
6/3/2016	3:21 PM	104.01	104.02	103.8421	103.93	4808
6/3/2016	3:22 PM	104.0688	104.1	104.01	104.01	2789
6/3/2016	3:23 PM	104.0786	104.08	104.0501	104.0501	1900
6/3/2016	3:24 PM	104.03	104.04	104.01	104.04	4900
6/3/2016	3:25 PM	104.12	104.13	104.08	104.1	1456
6/3/2016	3:26 PM	104.09	104.1233	104.07	104.12	2200
6/3/2016	3:27 PM	104.1	104.1	104.08	104.08	500
6/3/2016	3:28 PM	104.08	104.1019	104.08	104.1019	1700
6/3/2016	3:29 PM	104.05	104.1105	104.04	104.08	7000
6/3/2016	3:30 PM	104.072	104.072	104.072	104.072	1000
6/3/2016	3:31 PM	104.085	104.11	104.062	104.062	906
6/3/2016	3:32 PM	104.12	104.12	104.105	104.105	900
6/3/2016	3:33 PM	104.0763	104.089	104.03	104.089	7834
6/3/2016	3:34 PM	104.01	104.08	104.01	104.06	2760
6/3/2016	3:35 PM	104.08	104.08	104.021	104.021	1344
6/3/2016	3:36 PM	104.01	104.05	104.01	104.04	3038
6/3/2016	3:37 PM	104.03	104.03	103.97	104.03	4184
6/3/2016	3:38 PM	104	104	104	104	800
6/3/2016	3:39 PM	104.09	104.1	104.02	104.02	2515
6/3/2016	3:40 PM	104.1	104.1	104.0835	104.1	750
6/3/2016	3:41 PM	104.08	104.12	104.08	104.12	2000
6/3/2016	3:42 PM	104.09	104.15	104.075	104.0999	4186
6/3/2016	3:43 PM	104.1101	104.1101	104.08	104.08	709
6/3/2016	3:44 PM	104.0601	104.0899	104.0501	104.08	1081
6/3/2016	3:45 PM	104.05	104.0845	104.003	104.08	8394
6/3/2016	3:46 PM	103.75	104.05	103.75	104.05	8390
6/3/2016	3:47 PM	103.7501	103.8199	103.7201	103.763	4300
6/3/2016	3:48 PM	103.84	103.84	103.749	103.7597	1800
6/3/2016	3:49 PM	103.8	103.87	103.79	103.84	3704
6/3/2016	3:50 PM	103.891	103.891	103.8	103.83	728
6/3/2016	3:51 PM	103.95	103.98	103.92	103.92	343
6/3/2016	3:52 PM	103.98	104	103.96	103.99	1934
6/3/2016	3:53 PM	104.0065	104.01	104	104	1629
6/3/2016	3:54 PM	104.007	104.0134	103.975	104.0134	2647
6/3/2016	3:55 PM	104	104.0172	103.94	104.01	6918
6/3/2016	3:56 PM	103.89	103.94	103.89	103.93	7476
6/3/2016	3:57 PM	103.83	103.89	103.82	103.8801	6020
6/3/2016	3:58 PM	103.78	103.81	103.7601	103.79	32300
6/3/2016	3:59 PM	103.62	103.76	103.62	103.76	19317
6/3/2016	4:00 PM	103.69	103.8425	103.65	103.65	53478
6/6/2016	9:31 AM	104.016	104.2	103.99	104.19	6884
6/6/2016	9:32 AM	103.95	104.03	103.9	104.03	15096
6/6/2016	9:33 AM	104.05	104.0704	103.89	103.9477	15227
6/6/2016	9:34 AM	103.94	104.17	103.926	104.025	16478
6/6/2016	9:35 AM	104	104.05	103.95	103.966	9180
6/6/2016	9:36 AM	103.92	104.03	103.89	104.03	11000
6/6/2016	9:37 AM	103.96	103.97	103.89	103.91	8376
6/6/2016	9:38 AM	104.04	104.119	104.01	104.1	3400
6/6/2016	9:39 AM	104.1572	104.1572	104.08	104.08	5600
6/6/2016	9:40 AM	104.25	104.27	104.12	104.15	15289
6/6/2016	9:41 AM	104.2868	104.29	104.15	104.2493	5179
6/6/2016	9:42 AM	104.23	104.3944	104.23	104.28	8214
6/6/2016	9:43 AM	104.28	104.28	104.24	104.2799	2602
6/6/2016	9:44 AM	104.19	104.29	104.17	104.29	19978
6/6/2016	9:45 AM	104.37	104.38	104.202	104.202	12279
6/6/2016	9:46 AM	104.3624	104.4	104.32	104.35	6073
6/6/2016	9:47 AM	104.54	104.57	104.39	104.42	27103
6/6/2016	9:48 AM	104.49	104.57	104.45	104.54	4700
6/6/2016	9:49 AM	104.587	104.64	104.52	104.52	7360
6/6/2016	9:50 AM	104.55	104.66	104.53	104.63	7350
6/6/2016	9:51 AM	105	105.03	104.61	104.61	34756
6/6/2016	9:52 AM	104.894	105.018	104.894	105	9469
6/6/2016	9:53 AM	105.03	105.04	104.895	104.895	12300
6/6/2016	9:54 AM	104.86	105.0164	104.79	105	16942
6/6/2016	9:55 AM	104.99	105	104.8235	104.8235	8520
6/6/2016	9:56 AM	104.95	104.9699	104.84	104.96	3675
6/6/2016	9:57 AM	104.87	104.9	104.84	104.88	3800
6/6/2016	9:58 AM	104.8537	104.88	104.8406	104.87	1826
6/6/2016	9:59 AM	104.81	104.83	104.76	104.83	12386
6/6/2016	10:00 AM	104.65	104.81	104.64	104.75	8752
6/6/2016	10:01 AM	104.65	104.74	104.65	104.65	12819
6/6/2016	10:02 AM	104.82	104.84	104.63	104.66	15614
6/6/2016	10:03 AM	104.67	104.8	104.61	104.8	6515
6/6/2016	10:04 AM	104.56	104.64	104.54	104.64	5694
6/6/2016	10:05 AM	104.55	104.6	104.5001	104.54	6115
6/6/2016	10:06 AM	104.656	104.6699	104.59	104.59	1841
6/6/2016	10:07 AM	104.66	104.72	104.66	104.679	3711
6/6/2016	10:08 AM	104.65	104.65	104.57	104.575	1800
6/6/2016	10:09 AM	104.5099	104.58	104.48	104.55	20131
6/6/2016	10:10 AM	104.55	104.55	104.46	104.47	3800
6/6/2016	10:11 AM	104.48	104.5214	104.48	104.5214	2400
6/6/2016	10:12 AM	104.55	104.55	104.44	104.441	3570
6/6/2016	10:13 AM	104.56	104.58	104.49	104.5101	6080
6/6/2016	10:14 AM	104.4	104.57	104.4	104.57	56399
6/6/2016	10:15 AM	104.41	104.4404	104.36	104.43	3700
6/6/2016	10:16 AM	104.5167	104.5167	104.46	104.46	1050
6/6/2016	10:17 AM	104.65	104.71	104.49	104.49	8542
6/6/2016	10:18 AM	104.69	104.69	104.62	104.62	2600
6/6/2016	10:19 AM	104.69	104.69	104.63	104.6699	7124
6/6/2016	10:20 AM	104.57	104.62	104.57	104.62	2100
6/6/2016	10:21 AM	104.5399	104.5399	104.5399	104.5399	100
6/6/2016	10:22 AM	104.64	104.64	104.545	104.545	1700
6/6/2016	10:23 AM	104.65	104.68	104.6338	104.65	7235
6/6/2016	10:24 AM	104.71	104.71	104.69	104.7	5500
6/6/2016	10:25 AM	104.6	104.67	104.6	104.65	8519
6/6/2016	10:26 AM	104.68	104.68	104.6196	104.6196	4500
6/6/2016	10:28 AM	104.6228	104.6228	104.6228	104.6228	800
6/6/2016	10:29 AM	104.5	104.5826	104.5	104.5826	534
6/6/2016	10:30 AM	104.43	104.5024	104.41	104.5024	6675
6/6/2016	10:31 AM	104.61	104.61	104.5014	104.5014	6450
6/6/2016	10:32 AM	104.67	104.68	104.58	104.62	7300
6/6/2016	10:33 AM	104.75	104.75	104.65	104.66	1800
6/6/2016	10:34 AM	104.69	104.74	104.68	104.74	7250
6/6/2016	10:35 AM	104.7266	104.727	104.6839	104.6839	2739
6/6/2016	10:36 AM	104.772	104.8	104.7499	104.8	1929
6/6/2016	10:37 AM	104.69	104.77	104.69	104.75	1805
6/6/2016	10:38 AM	104.72	104.72	104.6795	104.6795	3442
6/6/2016	10:40 AM	104.64	104.73	104.63	104.73	3900
6/6/2016	10:41 AM	104.72	104.72	104.7	104.7	500
6/6/2016	10:42 AM	104.758	104.7799	104.7121	104.7121	532
6/6/2016	10:43 AM	104.7632	104.82	104.73	104.7899	1505
6/6/2016	10:44 AM	104.71	104.75	104.71	104.75	4725
6/6/2016	10:45 AM	104.7	104.7	104.6501	104.7	3309
6/6/2016	10:46 AM	104.7	104.75	104.7	104.75	700
6/6/2016	10:47 AM	104.75	104.75	104.67	104.67	1200
6/6/2016	10:48 AM	104.71	104.71	104.71	104.71	1000
6/6/2016	10:49 AM	104.61	104.72	104.61	104.72	260
6/6/2016	10:51 AM	104.66	104.7	104.66	104.7	300
6/6/2016	10:52 AM	104.68	104.68	104.66	104.68	365
6/6/2016	10:53 AM	104.65	104.65	104.65	104.65	300
6/6/2016	10:54 AM	104.65	104.65	104.65	104.65	100
6/6/2016	10:55 AM	104.7126	104.7126	104.6665	104.6665	685
6/6/2016	10:56 AM	104.73	104.7559	104.73	104.7559	2100
6/6/2016	10:57 AM	104.75	104.78	104.75	104.7604	4050
6/6/2016	10:58 AM	104.8061	104.8061	104.7801	104.7801	2100
6/6/2016	10:59 AM	104.85	104.87	104.82	104.85	3395
6/6/2016	11:00 AM	104.8396	104.92	104.8292	104.8292	3010
6/6/2016	11:01 AM	104.88	104.88	104.88	104.88	6000
6/6/2016	11:02 AM	104.84	104.84	104.83	104.84	600
6/6/2016	11:03 AM	104.85	104.86	104.8001	104.82	10202
6/6/2016	11:04 AM	104.83	104.85	104.8286	104.8286	1200
6/6/2016	11:05 AM	104.9015	104.94	104.87	104.87	7527
6/6/2016	11:06 AM	104.9	104.94	104.8986	104.93	3500
6/6/2016	11:07 AM	104.8996	104.8996	104.8996	104.8996	200
6/6/2016	11:08 AM	105	105.04	104.95	104.98	9138
6/6/2016	11:09 AM	105.0201	105.05	105	105	5900
6/6/2016	11:10 AM	105.1594	105.17	105.02	105.02	7585
6/6/2016	11:11 AM	105.02	105.14	105.02	105.14	5900
6/6/2016	11:12 AM	105.08	105.08	105.0075	105.0075	3300
6/6/2016	11:13 AM	105.0804	105.14	105.0804	105.1	5900
6/6/2016	11:14 AM	105.0506	105.0506	105.0506	105.0506	1600
6/6/2016	11:15 AM	105.0886	105.0886	105.066	105.066	700
6/6/2016	11:16 AM	104.9601	105.02	104.95	105.02	6051
6/6/2016	11:17 AM	104.9801	104.9801	104.9801	104.9801	200
6/6/2016	11:18 AM	104.91	104.9599	104.91	104.9599	1186
6/6/2016	11:19 AM	104.8801	104.93	104.8801	104.93	1900
6/6/2016	11:20 AM	104.8803	104.91	104.8803	104.91	1225
6/6/2016	11:21 AM	104.87	104.92	104.86	104.8601	2450
6/6/2016	11:22 AM	104.84	104.8699	104.84	104.86	1500
6/6/2016	11:23 AM	104.75	104.8121	104.75	104.8121	3900
6/6/2016	11:24 AM	104.75	104.83	104.71	104.74	9650
6/6/2016	11:25 AM	104.74	104.7795	104.725	104.7795	1900
6/6/2016	11:26 AM	104.822	104.83	104.7708	104.773	2400
6/6/2016	11:28 AM	104.82	104.82	104.82	104.82	250
6/6/2016	11:29 AM	104.89	104.9	104.89	104.89	1240
6/6/2016	11:30 AM	104.8499	104.8499	104.81	104.81	1765
6/6/2016	11:31 AM	104.84	104.84	104.8001	104.8001	1400
6/6/2016	11:32 AM	104.86	104.87	104.86	104.86	3106
6/6/2016	11:33 AM	104.8906	104.8906	104.88	104.88	1850
6/6/2016	11:34 AM	104.928	104.928	104.88	104.88	493
6/6/2016	11:35 AM	104.83	104.88	104.83	104.88	2700
6/6/2016	11:36 AM	104.81	104.81	104.81	104.81	300
6/6/2016	11:37 AM	104.81	104.81	104.79	104.79	800
6/6/2016	11:38 AM	104.83	104.83	104.8	104.8	3901
6/6/2016	11:39 AM	104.85	104.85	104.84	104.84	1000
6/6/2016	11:41 AM	104.9956	105	104.94	104.94	4350
6/6/2016	11:42 AM	104.8892	104.99	104.8892	104.99	700
6/6/2016	11:43 AM	104.92	104.96	104.92	104.95	600
6/6/2016	11:44 AM	104.94	104.96	104.94	104.96	962
6/6/2016	11:45 AM	104.94	104.94	104.91	104.9399	2450
6/6/2016	11:46 AM	104.99	105.02	104.96	104.96	1300
6/6/2016	11:47 AM	104.98	105.01	104.98	104.98	3709
6/6/2016	11:48 AM	105	105	104.98	104.98	1300
6/6/2016	11:49 AM	104.95	104.96	104.95	104.96	200
6/6/2016	11:50 AM	104.9	104.96	104.9	104.96	4050
6/6/2016	11:51 AM	104.92	104.92	104.92	104.92	700
6/6/2016	11:52 AM	104.97	104.99	104.97	104.99	241
6/6/2016	11:53 AM	104.93	104.95	104.9	104.9	900
6/6/2016	11:54 AM	104.9	104.93	104.9	104.93	1300
6/6/2016	11:55 AM	104.9	104.9	104.8528	104.882	3920
6/6/2016	11:56 AM	104.908	104.925	104.908	104.925	400
6/6/2016	11:57 AM	104.8101	104.86	104.81	104.86	11200
6/6/2016	11:58 AM	104.795	104.82	104.79	104.8	12900
6/6/2016	11:59 AM	104.86	104.86	104.83	104.83	3400
6/6/2016	12:00 PM	104.69	104.775	104.62	104.775	9529
6/6/2016	12:01 PM	104.67	104.67	104.66	104.67	300
6/6/2016	12:02 PM	104.69	104.72	104.67	104.7	400
6/6/2016	12:03 PM	104.58	104.64	104.58	104.64	10701
6/6/2016	12:04 PM	104.6	104.612	104.5545	104.59	4571
6/6/2016	12:05 PM	104.62	104.6201	104.62	104.62	600
6/6/2016	12:06 PM	104.57	104.6	104.57	104.5811	950
6/6/2016	12:07 PM	104.51	104.5415	104.51	104.54	4575
6/6/2016	12:08 PM	104.52	104.52	104.52	104.52	900
6/6/2016	12:09 PM	104.57	104.59	104.56	104.59	1940
6/6/2016	12:10 PM	104.52	104.56	104.49	104.56	3773
6/6/2016	12:11 PM	104.4789	104.5	104.4789	104.5	800
6/6/2016	12:12 PM	104.5846	104.5999	104.55	104.5635	1225
6/6/2016	12:13 PM	104.56	104.5838	104.56	104.56	5250
6/6/2016	12:14 PM	104.57	104.58	104.56	104.58	425
6/6/2016	12:15 PM	104.5134	104.52	104.48	104.51	3486
6/6/2016	12:16 PM	104.5	104.54	104.48	104.49	5275
6/6/2016	12:17 PM	104.51	104.51	104.462	104.462	1415
6/6/2016	12:18 PM	104.491	104.491	104.43	104.488	1350
6/6/2016	12:19 PM	104.448	104.46	104.448	104.46	400
6/6/2016	12:20 PM	104.47	104.47	104.37	104.44	3350
6/6/2016	12:21 PM	104.5	104.53	104.5	104.53	600
6/6/2016	12:22 PM	104.46	104.49	104.46	104.49	300
6/6/2016	12:23 PM	104.5101	104.5999	104.5101	104.59	1600
6/6/2016	12:25 PM	104.5401	104.5401	104.48	104.53	900
6/6/2016	12:26 PM	104.549	104.549	104.549	104.549	400
6/6/2016	12:27 PM	104.47	104.54	104.39	104.54	5229
6/6/2016	12:28 PM	104.44	104.44	104.44	104.44	200
6/6/2016	12:29 PM	104.53	104.53	104.51	104.51	300
6/6/2016	12:30 PM	104.55	104.55	104.55	104.55	300
6/6/2016	12:31 PM	104.49	104.5411	104.2901	104.5411	9743
6/6/2016	12:32 PM	104.54	104.54	104.4	104.48	2700
6/6/2016	12:33 PM	104.6138	104.66	104.5315	104.5315	12551
6/6/2016	12:34 PM	104.76	104.76	104.6	104.605	19929
6/6/2016	12:35 PM	104.69	104.77	104.69	104.77	4600
6/6/2016	12:36 PM	104.79	104.8083	104.71	104.71	2586
6/6/2016	12:37 PM	104.67	104.6701	104.67	104.6701	4400
6/6/2016	12:38 PM	104.7	104.73	104.57	104.72	9900
6/6/2016	12:39 PM	104.78	104.78	104.7	104.71	1114
6/6/2016	12:40 PM	104.5214	104.67	104.5214	104.67	3701
6/6/2016	12:41 PM	104.63	104.64	104.47	104.55	4919
6/6/2016	12:42 PM	104.63	104.63	104.63	104.63	300
6/6/2016	12:43 PM	104.6152	104.7	104.6152	104.7	5085
6/6/2016	12:44 PM	104.64	104.64	104.63	104.63	1700
6/6/2016	12:45 PM	104.75	104.75	104.73	104.73	550
6/6/2016	12:46 PM	104.66	104.75	104.66	104.75	5960
6/6/2016	12:47 PM	104.7129	104.7129	104.7129	104.7129	400
6/6/2016	12:48 PM	104.57	104.62	104.57	104.62	2950
6/6/2016	12:49 PM	104.5552	104.5552	104.5501	104.5501	200
6/6/2016	12:50 PM	104.43	104.52	104.3701	104.52	6403
6/6/2016	12:51 PM	104.0199	104.42	103.97	104.41	24657
6/6/2016	12:52 PM	104.0137	104.08	103.8928	103.9014	8567
6/6/2016	12:53 PM	103.82	104.03	103.82	104.03	4984
6/6/2016	12:54 PM	103.9862	104.005	103.8	103.8	6785
6/6/2016	12:55 PM	103.98	104.035	103.93	103.9889	2140
6/6/2016	12:56 PM	103.87	103.87	103.72	103.84	4093
6/6/2016	12:57 PM	104.075	104.075	103.97	103.9821	7422
6/6/2016	12:58 PM	104.124	104.15	104.0548	104.07	5890
6/6/2016	12:59 PM	104.24	104.24	104.113	104.113	3273
6/6/2016	1:00 PM	104.23	104.2399	104.22	104.22	4393
6/6/2016	1:01 PM	104.24	104.24	104.23	104.23	751
6/6/2016	1:02 PM	104.26	104.26	104.17	104.2	6874
6/6/2016	1:03 PM	104.2621	104.31	104.26	104.26	1865
6/6/2016	1:04 PM	104.2144	104.29	104.21	104.29	5000
6/6/2016	1:05 PM	104.265	104.28	104.225	104.225	344
6/6/2016	1:06 PM	104.4	104.48	104.32	104.32	4248
6/6/2016	1:07 PM	104.34	104.4101	104.34	104.3825	8350
6/6/2016	1:08 PM	104.43	104.44	104.38	104.38	18909
6/6/2016	1:09 PM	104.51	104.5592	104.405	104.405	8673
6/6/2016	1:10 PM	104.5701	104.5701	104.51	104.51	1515
6/6/2016	1:11 PM	104.73	104.79	104.58	104.58	9294
6/6/2016	1:12 PM	104.73	104.8	104.73	104.73	2462
6/6/2016	1:13 PM	104.6701	104.725	104.6701	104.725	5300
6/6/2016	1:14 PM	104.68	104.68	104.68	104.68	100
6/6/2016	1:15 PM	104.69	104.6993	104.69	104.6993	200
6/6/2016	1:16 PM	104.6801	104.69	104.6801	104.69	1400
6/6/2016	1:17 PM	104.73	104.77	104.73	104.75	3200
6/6/2016	1:18 PM	104.8392	104.8392	104.79	104.8	2370
6/6/2016	1:19 PM	104.7575	104.78	104.7575	104.78	2100
6/6/2016	1:20 PM	104.6794	104.74	104.66	104.74	6618
6/6/2016	1:21 PM	104.6852	104.72	104.68	104.718	2305
6/6/2016	1:22 PM	104.77	104.77	104.71	104.72	2400
6/6/2016	1:23 PM	104.79	104.8197	104.78	104.8197	2200
6/6/2016	1:24 PM	104.79	104.794	104.79	104.794	400
6/6/2016	1:25 PM	104.74	104.74	104.72	104.72	900
6/6/2016	1:26 PM	104.77	104.77	104.75	104.75	900
6/6/2016	1:27 PM	104.78	104.82	104.78	104.8	1750
6/6/2016	1:28 PM	104.8	104.8	104.72	104.7302	1400
6/6/2016	1:29 PM	104.7512	104.7512	104.72	104.72	1550
6/6/2016	1:30 PM	104.76	104.78	104.725	104.7293	691
6/6/2016	1:31 PM	104.7673	104.79	104.7453	104.76	1150
6/6/2016	1:32 PM	104.74	104.7699	104.74	104.765	3200
6/6/2016	1:33 PM	104.66	104.66	104.65	104.65	700
6/6/2016	1:35 PM	104.7449	104.7449	104.68	104.7	2200
6/6/2016	1:36 PM	104.73	104.73	104.69	104.69	1000
6/6/2016	1:37 PM	104.71	104.75	104.71	104.75	200
6/6/2016	1:38 PM	104.76	104.76	104.75	104.75	1100
6/6/2016	1:39 PM	104.8	104.8279	104.8	104.8	500
6/6/2016	1:40 PM	104.71	104.72	104.71	104.72	300
6/6/2016	1:41 PM	104.68	104.68	104.6501	104.6501	450
6/6/2016	1:42 PM	104.65	104.72	104.65	104.72	1682
6/6/2016	1:43 PM	104.6699	104.6699	104.63	104.63	1400
6/6/2016	1:44 PM	104.66	104.66	104.66	104.66	100
6/6/2016	1:45 PM	104.66	104.689	104.6467	104.687	2865
6/6/2016	1:46 PM	104.6211	104.6211	104.6211	104.6211	100
6/6/2016	1:47 PM	104.73	104.73	104.67	104.67	1840
6/6/2016	1:48 PM	104.7347	104.7386	104.7347	104.738	600
6/6/2016	1:49 PM	104.76	104.76	104.728	104.728	800
6/6/2016	1:50 PM	104.73	104.74	104.73	104.74	4300
6/6/2016	1:51 PM	104.8	104.8	104.76	104.76	2900
6/6/2016	1:52 PM	104.9279	104.9279	104.76	104.77	7262
6/6/2016	1:53 PM	105.04	105.04	104.92	104.92	4014
6/6/2016	1:54 PM	105.0899	105.1	105.04	105.0699	3826
6/6/2016	1:55 PM	105.13	105.13	105.0528	105.0899	2500
6/6/2016	1:56 PM	105.08	105.1	105.06	105.08	3850
6/6/2016	1:57 PM	105.12	105.18	105.12	105.13	5544
6/6/2016	1:58 PM	105.1068	105.1258	105.09	105.11	2500
6/6/2016	1:59 PM	105.09	105.1	105.02	105.0838	4140
6/6/2016	2:00 PM	105.1	105.11	105.08	105.11	3900
6/6/2016	2:01 PM	105.13	105.16	105.13	105.15	2750
6/6/2016	2:02 PM	105.11	105.129	105.09	105.12	5557
6/6/2016	2:03 PM	105.1835	105.19	105.1189	105.1189	2600
6/6/2016	2:04 PM	105.1571	105.21	105.1571	105.187	11492
6/6/2016	2:05 PM	105.2072	105.2099	105.158	105.158	4000
6/6/2016	2:06 PM	105.17	105.17	105.17	105.17	100
6/6/2016	2:07 PM	105.05	105.0745	105.0306	105.0745	6920
6/6/2016	2:08 PM	105.08	105.1	105.0771	105.0771	2250
6/6/2016	2:09 PM	105.2	105.2	105.0806	105.0806	1829
6/6/2016	2:10 PM	105.28	105.28	105.21	105.21	10200
6/6/2016	2:11 PM	105.3399	105.3399	105.26	105.27	14456
6/6/2016	2:12 PM	105.3947	105.41	105.35	105.37	5198
6/6/2016	2:13 PM	105.3014	105.3014	105.3	105.3	780
6/6/2016	2:14 PM	105.339	105.339	105.28	105.3	3770
6/6/2016	2:15 PM	105.31	105.31	105.31	105.31	500
6/6/2016	2:16 PM	105.41	105.42	105.36	105.36	1916
6/6/2016	2:17 PM	105.3703	105.5	105.35	105.41	8500
6/6/2016	2:18 PM	105.37	105.4004	105.361	105.3801	3513
6/6/2016	2:19 PM	105.465	105.47	105.3603	105.3603	1738
6/6/2016	2:20 PM	105.44	105.5065	105.42	105.451	11595
6/6/2016	2:21 PM	105.4594	105.49	105.44	105.4601	9581
6/6/2016	2:22 PM	105.4799	105.4799	105.44	105.4401	4000
6/6/2016	2:23 PM	105.4822	105.5	105.48	105.4899	10400
6/6/2016	2:24 PM	105.55	105.55	105.49	105.49	1960
6/6/2016	2:25 PM	105.4929	105.53	105.48	105.53	5005
6/6/2016	2:26 PM	105.53	105.59	105.4839	105.51	4730
6/6/2016	2:27 PM	105.46	105.52	105.46	105.52	1190
6/6/2016	2:28 PM	105.53	105.55	105.4829	105.49	1701
6/6/2016	2:29 PM	105.59	105.63	105.55	105.55	13375
6/6/2016	2:30 PM	105.5	105.58	105.5	105.58	3501
6/6/2016	2:31 PM	105.47	105.55	105.47	105.5136	4920
6/6/2016	2:32 PM	105.5	105.52	105.5	105.52	1100
6/6/2016	2:33 PM	105.48	105.5	105.462	105.5	2358
6/6/2016	2:34 PM	105.3901	105.49	105.39	105.4689	5250
6/6/2016	2:35 PM	105.35	105.36	105.31	105.33	6516
6/6/2016	2:36 PM	105.35	105.38	105.35	105.3503	4867
6/6/2016	2:37 PM	105.354	105.39	105.32	105.343	3600
6/6/2016	2:38 PM	105.3001	105.357	105.3	105.3486	2080
6/6/2016	2:39 PM	105.2697	105.31	105.26	105.31	12625
6/6/2016	2:40 PM	105.3	105.3	105.2421	105.26	1185
6/6/2016	2:41 PM	105.2965	105.31	105.29	105.31	11300
6/6/2016	2:42 PM	105.2577	105.28	105.2577	105.28	1950
6/6/2016	2:43 PM	105.22	105.25	105.22	105.25	3638
6/6/2016	2:44 PM	105.28	105.29	105.25	105.25	300
6/6/2016	2:45 PM	105.29	105.29	105.29	105.29	100
6/6/2016	2:46 PM	105.25	105.27	105.2497	105.27	890
6/6/2016	2:47 PM	105.2071	105.26	105.2071	105.26	700
6/6/2016	2:48 PM	105.23	105.2665	105.23	105.25	570
6/6/2016	2:49 PM	105.26	105.27	105.24	105.24	400
6/6/2016	2:50 PM	105.2	105.23	105.2	105.23	752
6/6/2016	2:51 PM	105.21	105.21	105.13	105.168	2208
6/6/2016	2:52 PM	105.2098	105.2098	105.2098	105.2098	1900
6/6/2016	2:53 PM	105.22	105.23	105.22	105.2201	1400
6/6/2016	2:54 PM	105.29	105.3	105.25	105.25	3234
6/6/2016	2:55 PM	105.3468	105.3468	105.28	105.2998	700
6/6/2016	2:56 PM	105.31	105.31	105.28	105.28	600
6/6/2016	2:57 PM	105.18	105.29	105.18	105.28	1604
6/6/2016	2:58 PM	105.13	105.15	105.13	105.15	400
6/6/2016	2:59 PM	105.1	105.15	105.1	105.12	1076
6/6/2016	3:00 PM	105.0723	105.11	105.061	105.09	3000
6/6/2016	3:01 PM	105.12	105.14	105.061	105.061	3900
6/6/2016	3:02 PM	105.15	105.15	105.1001	105.1001	2700
6/6/2016	3:03 PM	105.09	105.1685	105.09	105.1685	1799
6/6/2016	3:04 PM	105.0889	105.0925	105.07	105.0925	400
6/6/2016	3:05 PM	105.1	105.1	105.1	105.1	100
6/6/2016	3:06 PM	105.01	105.08	105.01	105.08	3200
6/6/2016	3:07 PM	105.15	105.1701	105.07	105.07	23798
6/6/2016	3:08 PM	105.12	105.13	105.12	105.13	200
6/6/2016	3:09 PM	105.08	105.1	105.05	105.06	1350
6/6/2016	3:11 PM	105.0801	105.13	105.08	105.08	2876
6/6/2016	3:12 PM	105.2	105.2	105.2	105.2	200
6/6/2016	3:13 PM	105.215	105.215	105.2	105.2	2950
6/6/2016	3:14 PM	105.2585	105.29	105.24	105.24	3392
6/6/2016	3:15 PM	105.3	105.3	105.21	105.21	3450
6/6/2016	3:16 PM	105.2101	105.27	105.2101	105.2641	3271
6/6/2016	3:17 PM	105.1201	105.21	105.1201	105.21	1600
6/6/2016	3:18 PM	105.1102	105.13	105.09	105.13	2110
6/6/2016	3:19 PM	105.1711	105.18	105.17	105.18	500
6/6/2016	3:20 PM	105.22	105.23	105.16	105.17	1379
6/6/2016	3:21 PM	105.214	105.214	105.214	105.214	1000
6/6/2016	3:22 PM	105.1209	105.1209	105.1209	105.1209	158
6/6/2016	3:23 PM	105.15	105.16	105.14	105.15	1400
6/6/2016	3:24 PM	105.2	105.2	105.19	105.2	900
6/6/2016	3:25 PM	105.15	105.19	105.14	105.15	1318
6/6/2016	3:26 PM	105.13	105.22	105.13	105.22	700
6/6/2016	3:27 PM	105.11	105.13	105.09	105.1	2200
6/6/2016	3:28 PM	105.07	105.12	105.021	105.11	2122
6/6/2016	3:29 PM	105.085	105.085	105.08	105.08	680
6/6/2016	3:30 PM	105.07	105.09	105.07	105.09	200
6/6/2016	3:31 PM	105.09	105.09	105.03	105.05	2150
6/6/2016	3:32 PM	105.0457	105.09	105.0457	105.09	300
6/6/2016	3:33 PM	105.11	105.13	105.02	105.0499	3395
6/6/2016	3:34 PM	105.11	105.11	105.08	105.09	2188
6/6/2016	3:35 PM	105.14	105.14	105.11	105.11	1600
6/6/2016	3:36 PM	105.1999	105.1999	105.14	105.14	600
6/6/2016	3:38 PM	105.2121	105.2121	105.2	105.2	905
6/6/2016	3:39 PM	105.176	105.22	105.176	105.205	600
6/6/2016	3:40 PM	105.21	105.25	105.2	105.23	1000
6/6/2016	3:41 PM	105.18	105.25	105.18	105.2	2350
6/6/2016	3:42 PM	105.23	105.23	105.2	105.2	1200
6/6/2016	3:43 PM	105.2	105.21	105.2	105.21	700
6/6/2016	3:44 PM	105.11	105.16	105.11	105.16	1500
6/6/2016	3:45 PM	105.16	105.16	105.1	105.1	1708
6/6/2016	3:46 PM	105.1399	105.14	105.08	105.13	5301
6/6/2016	3:47 PM	105.21	105.21	105.14	105.14	3400
6/6/2016	3:48 PM	105.22	105.23	105.19	105.21	1100
6/6/2016	3:49 PM	105.08	105.18	105.05	105.18	6606
6/6/2016	3:50 PM	105.02	105.11	105.02	105.11	2700
6/6/2016	3:51 PM	104.8721	105.05	104.8721	105.05	19542
6/6/2016	3:52 PM	104.87	104.9206	104.87	104.872	2250
6/6/2016	3:53 PM	104.85	104.9099	104.85	104.9099	3587
6/6/2016	3:54 PM	104.84	104.88	104.8	104.8135	6280
6/6/2016	3:55 PM	104.81	104.85	104.81	104.83	2269
6/6/2016	3:56 PM	104.89	104.9001	104.82	104.83	3412
6/6/2016	3:57 PM	104.82	104.91	104.82	104.89	2302
6/6/2016	3:58 PM	104.86	104.9	104.81	104.84	4451
6/6/2016	3:59 PM	104.88	104.93	104.84	104.84	7916
6/6/2016	4:00 PM	104.8	104.93	104.72	104.89	74731
6/7/2016	9:31 AM	104.97	105.03	104.89	105.03	10704
6/7/2016	9:32 AM	104.8338	104.94	104.7452	104.94	13300
6/7/2016	9:33 AM	104.77	104.91	104.77	104.84	9435
6/7/2016	9:34 AM	104.9	104.9	104.7	104.76	11278
6/7/2016	9:35 AM	104.94	104.96	104.88	104.9295	10800
6/7/2016	9:36 AM	104.8548	104.95	104.82	104.94	8352
6/7/2016	9:37 AM	104.8804	104.97	104.81	104.82	6850
6/7/2016	9:38 AM	104.87	104.88	104.84	104.88	7850
6/7/2016	9:39 AM	104.7426	104.84	104.68	104.84	8449
6/7/2016	9:40 AM	104.85	104.8907	104.73	104.73	4413
6/7/2016	9:41 AM	104.81	104.8752	104.81	104.86	3350
6/7/2016	9:42 AM	104.97	104.98	104.8286	104.8286	5324
6/7/2016	9:43 AM	104.9258	104.9699	104.9001	104.95	6700
6/7/2016	9:44 AM	104.8699	104.95	104.84	104.94	9226
6/7/2016	9:45 AM	104.8	104.835	104.75	104.82	4650
6/7/2016	9:46 AM	104.94	105.0102	104.84	104.84	13226
6/7/2016	9:47 AM	104.78	104.97	104.78	104.97	26528
6/7/2016	9:48 AM	104.825	104.8499	104.76	104.78	18382
6/7/2016	9:49 AM	105.055	105.055	104.8128	104.8128	3664
6/7/2016	9:50 AM	105.28	105.29	105.09	105.09	26198
6/7/2016	9:51 AM	105.21	105.27	105.18	105.27	11050
6/7/2016	9:52 AM	105.08	105.3	105.08	105.23	8580
6/7/2016	9:53 AM	105.18	105.2	105.1196	105.132	1833
6/7/2016	9:54 AM	105.01	105.1767	105	105.1767	8643
6/7/2016	9:55 AM	105.11	105.14	104.99	105.0125	4900
6/7/2016	9:56 AM	105.0301	105.15	105	105.1	7663
6/7/2016	9:57 AM	105.0372	105.0372	104.99	105.03	5300
6/7/2016	9:58 AM	105	105.0599	104.98	105.0599	5727
6/7/2016	9:59 AM	105.06	105.06	104.94	104.98	3552
6/7/2016	10:00 AM	104.99	105	104.99	105	2494
6/7/2016	10:01 AM	105	105.13	105	105.06	12764
6/7/2016	10:02 AM	105.14	105.14	105.03	105.0599	4612
6/7/2016	10:03 AM	105.187	105.187	105.12	105.12	3300
6/7/2016	10:04 AM	105.26	105.26	105.18	105.18	2600
6/7/2016	10:05 AM	105.25	105.27	105.23	105.23	18280
6/7/2016	10:06 AM	105.11	105.2814	105.0938	105.2402	10738
6/7/2016	10:07 AM	105.177	105.18	105.09	105.15	4920
6/7/2016	10:08 AM	105.2	105.3	105.18	105.18	7357
6/7/2016	10:09 AM	105.19	105.22	105.1707	105.22	3100
6/7/2016	10:10 AM	105.17	105.2242	105.17	105.18	2050
6/7/2016	10:11 AM	105.3	105.3	105.23	105.23	3400
6/7/2016	10:12 AM	105.2274	105.24	105.2262	105.2316	2900
6/7/2016	10:13 AM	105.1875	105.2475	105.16	105.24	12181
6/7/2016	10:14 AM	105.23	105.27	105.23	105.23	2700
6/7/2016	10:15 AM	105.001	105.2579	105	105.2579	7523
6/7/2016	10:16 AM	105.07	105.11	105	105.0104	2400
6/7/2016	10:17 AM	105.06	105.1	105.01	105.02	5211
6/7/2016	10:18 AM	105.04	105.05	105	105	1300
6/7/2016	10:19 AM	105	105.03	104.95	105.01	5901
6/7/2016	10:20 AM	105.02	105.1	105.02	105.04	2930
6/7/2016	10:21 AM	104.87	105.0599	104.87	105.0599	6100
6/7/2016	10:22 AM	105.01	105.01	104.87	104.8737	800
6/7/2016	10:23 AM	105.0216	105.0262	105.0216	105.0262	1468
6/7/2016	10:24 AM	105	105	105	105	500
6/7/2016	10:25 AM	105.1096	105.12	105.05	105.05	5498
6/7/2016	10:26 AM	105.06	105.15	105.06	105.1218	1500
6/7/2016	10:27 AM	105	105.07	105	105.07	500
6/7/2016	10:28 AM	105.08	105.08	105	105.01	400
6/7/2016	10:29 AM	105.03	105.03	105	105	300
6/7/2016	10:30 AM	105.131	105.131	105.07	105.07	2650
6/7/2016	10:31 AM	105.2283	105.24	105.18	105.18	8458
6/7/2016	10:32 AM	105.1758	105.23	105.1758	105.23	700
6/7/2016	10:33 AM	105.2	105.2	105.2	105.2	2199
6/7/2016	10:34 AM	105.11	105.19	105.11	105.1401	4168
6/7/2016	10:35 AM	105.0007	105.1	105	105.1	5220
6/7/2016	10:36 AM	105.08	105.14	105.011	105.011	1433
6/7/2016	10:37 AM	105.02	105.1	105.02	105.07	6639
6/7/2016	10:38 AM	105.0211	105.05	105.02	105.04	2100
6/7/2016	10:39 AM	105.0001	105.07	105.0001	105.0235	2550
6/7/2016	10:40 AM	105	105.0601	105	105.0601	3800
6/7/2016	10:41 AM	105.04	105.05	105	105	2837
6/7/2016	10:42 AM	105.048	105.06	105.048	105.06	1407
6/7/2016	10:43 AM	105.08	105.08	105.05	105.05	800
6/7/2016	10:44 AM	105.11	105.11	105.1	105.1	800
6/7/2016	10:45 AM	105.09	105.09	105.09	105.09	200
6/7/2016	10:46 AM	104.98	105.14	104.98	105.14	8600
6/7/2016	10:47 AM	104.7914	104.92	104.7914	104.92	1803
6/7/2016	10:48 AM	104.75	104.81	104.63	104.81	10369
6/7/2016	10:49 AM	104.69	104.78	104.69	104.7411	2965
6/7/2016	10:50 AM	104.69	104.7666	104.69	104.7	2303
6/7/2016	10:51 AM	104.5714	104.73	104.5714	104.73	4427
6/7/2016	10:52 AM	104.45	104.5374	104.43	104.5374	32165
6/7/2016	10:53 AM	104.5361	104.6	104.5148	104.5148	24155
6/7/2016	10:54 AM	104.4387	104.5299	104.41	104.5299	13645
6/7/2016	10:55 AM	104.475	104.49	104.32	104.43	26084
6/7/2016	10:56 AM	104.52	104.5588	104.45	104.47	12600
6/7/2016	10:57 AM	104.41	104.5	104.4	104.5	2800
6/7/2016	10:58 AM	104.36	104.41	104.25	104.41	8918
6/7/2016	10:59 AM	104.3642	104.3879	104.3	104.31	3800
6/7/2016	11:00 AM	104.44	104.46	104.36	104.36	3889
6/7/2016	11:01 AM	104.48	104.5366	104.48	104.48	3550
6/7/2016	11:02 AM	104.47	104.49	104.47	104.49	800
6/7/2016	11:03 AM	104.49	104.49	104.38	104.4	1645
6/7/2016	11:04 AM	104.44	104.4899	104.41	104.4571	1800
6/7/2016	11:05 AM	104.48	104.51	104.46	104.47	3025
6/7/2016	11:06 AM	104.5	104.53	104.47	104.47	1820
6/7/2016	11:07 AM	104.55	104.57	104.4999	104.53	5450
6/7/2016	11:08 AM	104.58	104.6	104.51	104.541	17813
6/7/2016	11:09 AM	104.63	104.63	104.55	104.58	3670
6/7/2016	11:10 AM	104.653	104.66	104.6001	104.602	7290
6/7/2016	11:11 AM	104.6	104.6926	104.59	104.67	10207
6/7/2016	11:12 AM	104.58	104.62	104.58	104.6	6780
6/7/2016	11:13 AM	104.62	104.62	104.56	104.5999	3417
6/7/2016	11:14 AM	104.6299	104.66	104.6	104.64	1740
6/7/2016	11:15 AM	104.58	104.6189	104.58	104.6189	750
6/7/2016	11:16 AM	104.51	104.59	104.5	104.59	1417
6/7/2016	11:17 AM	104.54	104.57	104.4971	104.4971	1473
6/7/2016	11:18 AM	104.5899	104.5899	104.51	104.52	3830
6/7/2016	11:19 AM	104.6164	104.63	104.57	104.57	3820
6/7/2016	11:20 AM	104.73	104.75	104.7289	104.7289	10156
6/7/2016	11:21 AM	104.8301	104.87	104.77	104.77	2844
6/7/2016	11:22 AM	104.95	104.95	104.872	104.872	6009
6/7/2016	11:23 AM	104.8558	104.9	104.8558	104.8911	7027
6/7/2016	11:24 AM	104.85	104.93	104.85	104.89	3250
6/7/2016	11:25 AM	104.8	104.8605	104.8	104.8605	2300
6/7/2016	11:26 AM	104.78	104.78	104.7545	104.78	870
6/7/2016	11:27 AM	104.77	104.7957	104.77	104.7957	4800
6/7/2016	11:28 AM	104.78	104.7999	104.75	104.77	3600
6/7/2016	11:29 AM	104.89	104.89	104.754	104.754	3194
6/7/2016	11:30 AM	104.9	104.9	104.86	104.8999	3480
6/7/2016	11:31 AM	104.9499	104.967	104.942	104.9601	3000
6/7/2016	11:32 AM	104.97	104.97	104.97	104.97	143
6/7/2016	11:33 AM	104.93	104.95	104.87	104.87	2498
6/7/2016	11:34 AM	104.99	104.99	104.97	104.97	600
6/7/2016	11:35 AM	104.9599	104.9599	104.93	104.94	2400
6/7/2016	11:37 AM	104.9	104.98	104.9	104.95	1535
6/7/2016	11:38 AM	104.82	104.86	104.8	104.86	4160
6/7/2016	11:39 AM	104.775	104.8497	104.75	104.81	3600
6/7/2016	11:40 AM	104.81	104.82	104.79	104.81	3185
6/7/2016	11:41 AM	104.7921	104.84	104.78	104.84	900
6/7/2016	11:43 AM	104.8358	104.8358	104.8358	104.8358	400
6/7/2016	11:44 AM	104.81	104.84	104.81	104.84	942
6/7/2016	11:45 AM	104.828	104.84	104.828	104.84	728
6/7/2016	11:46 AM	104.84	104.84	104.81	104.81	900
6/7/2016	11:47 AM	104.9243	104.93	104.88	104.88	4793
6/7/2016	11:48 AM	104.859	104.89	104.8499	104.89	3200
6/7/2016	11:49 AM	104.72	104.86	104.72	104.86	800
6/7/2016	11:50 AM	104.7302	104.7352	104.725	104.7352	1983
6/7/2016	11:51 AM	104.69	104.7	104.69	104.7	945
6/7/2016	11:52 AM	104.73	104.75	104.7	104.71	2800
6/7/2016	11:53 AM	104.7	104.75	104.7	104.75	1600
6/7/2016	11:54 AM	104.6871	104.6871	104.68	104.68	4794
6/7/2016	11:55 AM	104.62	104.6548	104.61	104.6548	2146
6/7/2016	11:56 AM	104.64	104.68	104.61	104.61	4825
6/7/2016	11:57 AM	104.65	104.667	104.6329	104.6329	1886
6/7/2016	11:58 AM	104.69	104.69	104.69	104.69	400
6/7/2016	11:59 AM	104.67	104.67	104.67	104.67	600
6/7/2016	12:00 PM	104.61	104.61	104.61	104.61	300
6/7/2016	12:01 PM	104.65	104.65	104.65	104.65	400
6/7/2016	12:02 PM	104.7	104.7	104.7	104.7	100
6/7/2016	12:03 PM	104.75	104.7588	104.74	104.75	2100
6/7/2016	12:04 PM	104.75	104.75	104.74	104.74	700
6/7/2016	12:05 PM	104.72	104.74	104.71	104.74	3300
6/7/2016	12:06 PM	104.69	104.7	104.69	104.7	200
6/7/2016	12:08 PM	104.79	104.79	104.72	104.72	6687
6/7/2016	12:09 PM	104.7457	104.7683	104.7457	104.7683	622
6/7/2016	12:10 PM	104.72	104.7289	104.72	104.7289	1052
6/7/2016	12:11 PM	104.71	104.7299	104.71	104.72	1900
6/7/2016	12:12 PM	104.8	104.81	104.8	104.81	1558
6/7/2016	12:13 PM	104.828	104.828	104.806	104.806	1800
6/7/2016	12:14 PM	104.85	104.85	104.8234	104.8234	1500
6/7/2016	12:15 PM	104.9	104.9	104.86	104.86	3400
6/7/2016	12:16 PM	104.9	104.9	104.88	104.8925	800
6/7/2016	12:17 PM	104.94	104.94	104.91	104.91	200
6/7/2016	12:18 PM	104.89	104.92	104.89	104.92	1800
6/7/2016	12:19 PM	104.88	104.91	104.88	104.88	525
6/7/2016	12:21 PM	104.85	104.85	104.8001	104.8001	800
6/7/2016	12:24 PM	104.7908	104.8399	104.7908	104.8399	2050
6/7/2016	12:25 PM	104.89	104.93	104.89	104.89	2689
6/7/2016	12:26 PM	104.94	104.94	104.89	104.89	400
6/7/2016	12:27 PM	104.89	104.95	104.89	104.9	2401
6/7/2016	12:28 PM	104.8774	104.96	104.8774	104.96	2681
6/7/2016	12:29 PM	104.96	104.96	104.88	104.88	1538
6/7/2016	12:30 PM	104.99	105.05	104.99	104.99	10485
6/7/2016	12:31 PM	105.0999	105.0999	105.01	105.03	3228
6/7/2016	12:32 PM	105.09	105.11	105.08	105.1	2500
6/7/2016	12:33 PM	105.0583	105.06	105.04	105.04	6850
6/7/2016	12:34 PM	105.0545	105.0683	105.0545	105.0683	1400
6/7/2016	12:35 PM	105.09	105.09	105.06	105.0874	950
6/7/2016	12:36 PM	105.0601	105.12	105.0601	105.1	3445
6/7/2016	12:37 PM	105.07	105.0721	105.06	105.065	5600
6/7/2016	12:38 PM	105.1	105.1	105.0964	105.1	8463
6/7/2016	12:39 PM	105.1	105.14	105.1	105.12	6603
6/7/2016	12:40 PM	105.12	105.12	105.09	105.09	2699
6/7/2016	12:41 PM	105.14	105.14	105.09	105.09	1556
6/7/2016	12:42 PM	105.11	105.14	105.11	105.12	3900
6/7/2016	12:43 PM	105.14	105.19	105.14	105.16	5313
6/7/2016	12:44 PM	105.2	105.2	105.163	105.1799	5601
6/7/2016	12:45 PM	105.21	105.24	105.19	105.2	6600
6/7/2016	12:46 PM	105.25	105.25	105.212	105.212	2400
6/7/2016	12:47 PM	105.2	105.28	105.2	105.28	6500
6/7/2016	12:48 PM	105.19	105.2	105.17	105.192	5500
6/7/2016	12:49 PM	105.2099	105.2099	105.19	105.2021	500
6/7/2016	12:50 PM	105.1673	105.18	105.1673	105.18	700
6/7/2016	12:51 PM	105.11	105.11	105.11	105.11	400
6/7/2016	12:52 PM	105.04	105.1	105.04	105.09	3150
6/7/2016	12:53 PM	105.1	105.105	105.05	105.07	6759
6/7/2016	12:54 PM	105.12	105.14	105.1	105.1	3291
6/7/2016	12:55 PM	105.09	105.13	105.09	105.13	1500
6/7/2016	12:56 PM	105.0728	105.08	105.0728	105.08	944
6/7/2016	12:58 PM	105.143	105.1553	105.143	105.1553	1200
6/7/2016	1:00 PM	105.18	105.2	105.16	105.16	1703
6/7/2016	1:01 PM	105.21	105.22	105.17	105.17	2302
6/7/2016	1:02 PM	105.23	105.25	105.21	105.21	4733
6/7/2016	1:03 PM	105.2044	105.21	105.2	105.21	1600
6/7/2016	1:04 PM	105.19	105.19	105.19	105.19	100
6/7/2016	1:05 PM	105.23	105.23	105.2002	105.2002	850
6/7/2016	1:06 PM	105.2701	105.279	105.23	105.23	4243
6/7/2016	1:07 PM	105.2212	105.26	105.2212	105.26	1832
6/7/2016	1:08 PM	105.2699	105.2699	105.2453	105.2453	3000
6/7/2016	1:09 PM	105.22	105.2347	105.22	105.2347	2610
6/7/2016	1:10 PM	105.2	105.21	105.2	105.21	1100
6/7/2016	1:11 PM	105.12	105.1605	105.12	105.16	1851
6/7/2016	1:12 PM	105.1	105.137	105.1	105.137	1200
6/7/2016	1:13 PM	105	105.0773	105	105.0773	8400
6/7/2016	1:14 PM	105.04	105.04	105.04	105.04	1025
6/7/2016	1:15 PM	105.0399	105.04	105.01	105.01	2835
6/7/2016	1:16 PM	105.04	105.04	105.04	105.04	500
6/7/2016	1:17 PM	105	105.067	105	105.067	4446
6/7/2016	1:18 PM	104.9702	104.9999	104.9702	104.9999	1705
6/7/2016	1:19 PM	105.02	105.03	105	105.0199	1150
6/7/2016	1:20 PM	105.0823	105.0823	105.0823	105.0823	1500
6/7/2016	1:21 PM	105.18	105.19	105.1	105.1	2700
6/7/2016	1:22 PM	105.175	105.2	105.16	105.1799	3000
6/7/2016	1:23 PM	105.16	105.19	105.16	105.19	1800
6/7/2016	1:24 PM	105.21	105.22	105.16	105.188	1650
6/7/2016	1:25 PM	105.15	105.22	105.14	105.22	2149
6/7/2016	1:26 PM	105.11	105.17	105.11	105.17	474
6/7/2016	1:27 PM	105.12	105.1324	105.09	105.1324	1800
6/7/2016	1:28 PM	105.1164	105.1164	105.08	105.08	1004
6/7/2016	1:29 PM	105.133	105.133	105.133	105.133	100
6/7/2016	1:30 PM	105.2	105.2	105.2	105.2	658
6/7/2016	1:31 PM	105.16	105.16	105.16	105.16	100
6/7/2016	1:32 PM	105.18	105.18	105.1401	105.18	700
6/7/2016	1:33 PM	105.1	105.14	105.1	105.14	2000
6/7/2016	1:34 PM	105.12	105.12	105.08	105.1	3472
6/7/2016	1:35 PM	105.08	105.08	105.08	105.08	800
6/7/2016	1:36 PM	105.1	105.1503	105.1	105.15	1000
6/7/2016	1:37 PM	105.07	105.11	105.07	105.11	440
6/7/2016	1:38 PM	105.06	105.07	105.06	105.07	400
6/7/2016	1:39 PM	105.071	105.071	105.04	105.07	2400
6/7/2016	1:40 PM	105	105.06	105	105.0201	3163
6/7/2016	1:41 PM	105	105	104.9813	104.9998	6302
6/7/2016	1:43 PM	104.9801	105	104.98	105	1200
6/7/2016	1:44 PM	105.0392	105.04	105.037	105.038	2350
6/7/2016	1:45 PM	105.01	105.01	105.01	105.01	200
6/7/2016	1:46 PM	105.0021	105.0021	105.0021	105.0021	500
6/7/2016	1:47 PM	104.97	105	104.97	105	2860
6/7/2016	1:48 PM	104.98	104.98	104.9609	104.9609	345
6/7/2016	1:49 PM	104.9646	104.9646	104.9646	104.9646	110
6/7/2016	1:51 PM	104.97	104.97	104.96	104.9611	900
6/7/2016	1:52 PM	104.9782	104.9782	104.9782	104.9782	118
6/7/2016	1:53 PM	104.971	104.971	104.971	104.971	100
6/7/2016	1:54 PM	104.84	104.97	104.83	104.96	7215
6/7/2016	1:55 PM	104.75	104.8	104.72	104.8	17077
6/7/2016	1:56 PM	104.7501	104.76	104.74	104.75	4823
6/7/2016	1:57 PM	104.726	104.78	104.726	104.78	900
6/7/2016	1:58 PM	104.77	104.77	104.73	104.73	400
6/7/2016	1:59 PM	104.84	104.8565	104.82	104.82	2900
6/7/2016	2:00 PM	104.76	104.8314	104.72	104.8314	6300
6/7/2016	2:01 PM	104.75	104.76	104.73	104.73	2700
6/7/2016	2:02 PM	104.68	104.7214	104.68	104.7214	5800
6/7/2016	2:03 PM	104.65	104.66	104.65	104.66	400
6/7/2016	2:04 PM	104.6553	104.68	104.6553	104.68	800
6/7/2016	2:05 PM	104.6829	104.695	104.6689	104.67	7172
6/7/2016	2:06 PM	104.76	104.77	104.68	104.6803	1875
6/7/2016	2:07 PM	104.7	104.75	104.7	104.7499	1900
6/7/2016	2:08 PM	104.699	104.699	104.698	104.698	1000
6/7/2016	2:09 PM	104.72	104.72	104.6772	104.6772	5800
6/7/2016	2:10 PM	104.6501	104.68	104.6501	104.68	3700
6/7/2016	2:11 PM	104.66	104.66	104.66	104.66	100
6/7/2016	2:12 PM	104.62	104.65	104.62	104.65	1700
6/7/2016	2:13 PM	104.61	104.61	104.6	104.6099	399
6/7/2016	2:14 PM	104.7	104.7099	104.6411	104.65	1982
6/7/2016	2:15 PM	104.7	104.73	104.6972	104.73	7273
6/7/2016	2:16 PM	104.726	104.74	104.72	104.72	1000
6/7/2016	2:17 PM	104.732	104.732	104.732	104.732	250
6/7/2016	2:18 PM	104.69	104.7099	104.69	104.7099	701
6/7/2016	2:19 PM	104.665	104.685	104.611	104.685	3300
6/7/2016	2:20 PM	104.69	104.69	104.69	104.69	100
6/7/2016	2:21 PM	104.71	104.71	104.71	104.71	100
6/7/2016	2:22 PM	104.7099	104.7299	104.7099	104.7299	1300
6/7/2016	2:23 PM	104.7448	104.7448	104.7001	104.7001	4500
6/7/2016	2:24 PM	104.88	104.88	104.74	104.74	12526
6/7/2016	2:25 PM	104.8128	104.8673	104.81	104.8673	3100
6/7/2016	2:26 PM	104.9	104.9	104.82	104.82	1414
6/7/2016	2:27 PM	104.94	104.94	104.8977	104.8977	2238
6/7/2016	2:28 PM	104.91	104.933	104.891	104.933	3610
6/7/2016	2:29 PM	104.88	104.88	104.87	104.87	258
6/7/2016	2:30 PM	104.76	104.7926	104.75	104.7926	400
6/7/2016	2:31 PM	104.7699	104.78	104.73	104.7301	3925
6/7/2016	2:32 PM	104.72	104.72	104.69	104.72	1300
6/7/2016	2:33 PM	104.7222	104.74	104.7222	104.74	400
6/7/2016	2:34 PM	104.78	104.78	104.78	104.78	300
6/7/2016	2:35 PM	104.79	104.8	104.79	104.8	3400
6/7/2016	2:36 PM	104.7899	104.79	104.7638	104.79	750
6/7/2016	2:37 PM	104.7157	104.75	104.7157	104.75	1200
6/7/2016	2:38 PM	104.683	104.7	104.683	104.7	2900
6/7/2016	2:39 PM	104.58	104.6537	104.58	104.6537	10319
6/7/2016	2:40 PM	104.65	104.66	104.6099	104.6099	1440
6/7/2016	2:41 PM	104.67	104.67	104.66	104.66	300
6/7/2016	2:42 PM	104.71	104.71	104.7	104.7	3200
6/7/2016	2:44 PM	104.67	104.69	104.67	104.68	439
6/7/2016	2:45 PM	104.6937	104.73	104.6937	104.6999	1370
6/7/2016	2:46 PM	104.74	104.74	104.7	104.7	200
6/7/2016	2:47 PM	104.7295	104.7295	104.7295	104.7295	200
6/7/2016	2:48 PM	104.676	104.7	104.66	104.7	1300
6/7/2016	2:50 PM	104.55	104.62	104.5	104.62	15091
6/7/2016	2:51 PM	104.58	104.58	104.51	104.5251	3600
6/7/2016	2:52 PM	104.5399	104.58	104.53	104.56	7368
6/7/2016	2:53 PM	104.61	104.61	104.57	104.57	1800
6/7/2016	2:54 PM	104.65	104.65	104.64	104.64	819
6/7/2016	2:55 PM	104.6512	104.66	104.62	104.66	2004
6/7/2016	2:56 PM	104.6183	104.63	104.61	104.63	1500
6/7/2016	2:57 PM	104.59	104.59	104.59	104.59	219
6/7/2016	2:58 PM	104.57	104.6	104.57	104.59	900
6/7/2016	2:59 PM	104.4828	104.5	104.47	104.5	2900
6/7/2016	3:00 PM	104.49	104.4901	104.4701	104.49	2460
6/7/2016	3:01 PM	104.5148	104.53	104.5	104.5	6700
6/7/2016	3:02 PM	104.53	104.53	104.5001	104.5001	300
6/7/2016	3:03 PM	104.54	104.6	104.54	104.6	5971
6/7/2016	3:04 PM	104.63	104.6399	104.55	104.55	2906
6/7/2016	3:05 PM	104.56	104.58	104.56	104.58	400
6/7/2016	3:06 PM	104.56	104.56	104.56	104.56	500
6/7/2016	3:08 PM	104.5676	104.5676	104.5676	104.5676	800
6/7/2016	3:09 PM	104.54	104.5779	104.54	104.575	2823
6/7/2016	3:10 PM	104.4714	104.52	104.4714	104.52	4200
6/7/2016	3:11 PM	104.5	104.51	104.4	104.4	4473
6/7/2016	3:12 PM	104.38	104.49	104.37	104.49	5300
6/7/2016	3:13 PM	104.4116	104.4116	104.41	104.41	500
6/7/2016	3:14 PM	104.4	104.4	104.4	104.4	1259
6/7/2016	3:15 PM	104.33	104.38	104.31	104.38	3578
6/7/2016	3:16 PM	104.299	104.31	104.275	104.31	5225
6/7/2016	3:17 PM	104.33	104.4	104.33	104.33	2000
6/7/2016	3:18 PM	104.2901	104.35	104.2901	104.35	1048
6/7/2016	3:19 PM	104.32	104.32	104.31	104.31	1700
6/7/2016	3:20 PM	104.35	104.37	104.31	104.31	900
6/7/2016	3:21 PM	104.43	104.44	104.43	104.43	6425
6/7/2016	3:22 PM	104.4099	104.4099	104.4099	104.4099	1000
6/7/2016	3:23 PM	104.49	104.49	104.49	104.49	100
6/7/2016	3:24 PM	104.41	104.4979	104.41	104.4979	1490
6/7/2016	3:25 PM	104.4277	104.4448	104.35	104.36	2595
6/7/2016	3:26 PM	104.47	104.47	104.41	104.43	3500
6/7/2016	3:27 PM	104.5	104.5	104.4779	104.4779	600
6/7/2016	3:28 PM	104.55	104.55	104.52	104.538	1000
6/7/2016	3:29 PM	104.55	104.57	104.55	104.55	2200
6/7/2016	3:30 PM	104.54	104.57	104.53	104.56	4940
6/7/2016	3:31 PM	104.5199	104.54	104.5	104.54	3400
6/7/2016	3:32 PM	104.47	104.47	104.47	104.47	100
6/7/2016	3:33 PM	104.463	104.463	104.46	104.46	2300
6/7/2016	3:34 PM	104.52	104.53	104.5	104.5	1300
6/7/2016	3:35 PM	104.57	104.57	104.57	104.57	200
6/7/2016	3:36 PM	104.57	104.57	104.5478	104.56	5272
6/7/2016	3:37 PM	104.51	104.51	104.51	104.51	203
6/7/2016	3:38 PM	104.37	104.5145	104.3524	104.5145	4785
6/7/2016	3:39 PM	104.27	104.4001	104.24	104.4001	12506
6/7/2016	3:40 PM	104.28	104.39	104.28	104.3172	7795
6/7/2016	3:41 PM	104.2401	104.26	104.2401	104.26	800
6/7/2016	3:42 PM	104.15	104.28	104.14	104.25	8327
6/7/2016	3:43 PM	104.1678	104.18	104.14	104.15	2839
6/7/2016	3:44 PM	104.0901	104.18	104.0901	104.18	2100
6/7/2016	3:45 PM	104.1355	104.1355	104.08	104.09	5240
6/7/2016	3:46 PM	104.202	104.202	104.07	104.1	5788
6/7/2016	3:47 PM	104.19	104.21	104.12	104.2	2500
6/7/2016	3:48 PM	104.17	104.19	104.13	104.19	5724
6/7/2016	3:49 PM	104.1248	104.1825	104.11	104.1825	3780
6/7/2016	3:50 PM	103.95	104.1214	103.95	104.1214	5177
6/7/2016	3:51 PM	104.01	104.04	103.94	103.94	14936
6/7/2016	3:52 PM	104	104.052	104	104.01	4050
6/7/2016	3:53 PM	103.98	104.03	103.98	104.0001	3700
6/7/2016	3:54 PM	103.99	104	103.9774	104	872
6/7/2016	3:55 PM	103.9274	103.99	103.921	103.9505	2244
6/7/2016	3:56 PM	103.95	104	103.9	103.939	4822
6/7/2016	3:57 PM	103.94	103.96	103.93	103.939	2600
6/7/2016	3:58 PM	103.91	103.91	103.86	103.89	21246
6/7/2016	3:59 PM	103.95	103.96	103.91	103.91	5888
6/7/2016	4:00 PM	104.06	104.08	103.95	103.95	44079
6/8/2016	9:31 AM	104.63	104.63	104.54	104.54	1698
6/8/2016	9:32 AM	104.44	104.62	104.44	104.58	13152
6/8/2016	9:33 AM	104.63	104.63	104.52	104.52	3328
6/8/2016	9:34 AM	104.49	104.58	104.44	104.5216	11889
6/8/2016	9:35 AM	104.53	104.5699	104.5	104.5079	2294
6/8/2016	9:36 AM	104.53	104.61	104.52	104.53	7660
6/8/2016	9:37 AM	104.57	104.63	104.4	104.49	12466
6/8/2016	9:38 AM	104.4	104.539	104.4	104.539	18021
6/8/2016	9:39 AM	104.6	104.66	104.46	104.46	6960
6/8/2016	9:40 AM	104.64	104.69	104.64	104.65	4211
6/8/2016	9:41 AM	104.89	104.89	104.63	104.65	15501
6/8/2016	9:42 AM	105	105.058	104.8548	104.88	35883
6/8/2016	9:43 AM	104.861	105	104.861	105	7928
6/8/2016	9:44 AM	104.9	104.99	104.898	104.898	1742
6/8/2016	9:45 AM	105.02	105.05	104.95	104.96	8612
6/8/2016	9:46 AM	104.95	105.06	104.95	105.03	3800
6/8/2016	9:47 AM	105.03	105.03	104.96	104.96	4520
6/8/2016	9:48 AM	105.1	105.18	105.02	105.077	23818
6/8/2016	9:49 AM	105.01	105.07	104.97	105.07	5000
6/8/2016	9:50 AM	105.026	105.05	105	105	1142
6/8/2016	9:51 AM	105.08	105.11	105.05	105.05	5860
6/8/2016	9:52 AM	105.17	105.18	105.07	105.0967	9872
6/8/2016	9:53 AM	105.08	105.13	105.08	105.1103	2610
6/8/2016	9:54 AM	105.02	105.06	104.98	105.03	13178
6/8/2016	9:55 AM	105.01	105.03	104.96	105.02	7050
6/8/2016	9:56 AM	105.05	105.06	104.95	104.98	4530
6/8/2016	9:57 AM	104.931	105.021	104.93	105.01	4660
6/8/2016	9:58 AM	104.97	104.97	104.88	104.9	3643
6/8/2016	9:59 AM	105.01	105.01	104.9573	105.0099	3465
6/8/2016	10:00 AM	105.0816	105.12	105.03	105.03	6317
6/8/2016	10:01 AM	104.96	105.08	104.94	105.08	2887
6/8/2016	10:02 AM	104.864	104.964	104.82	104.964	7000
6/8/2016	10:03 AM	104.8	104.8399	104.74	104.8399	9600
6/8/2016	10:04 AM	104.739	104.83	104.739	104.7701	5650
6/8/2016	10:05 AM	104.77	104.77	104.72	104.72	1350
6/8/2016	10:06 AM	104.77	104.77	104.74	104.76	2475
6/8/2016	10:07 AM	104.7	104.7331	104.7	104.73	8995
6/8/2016	10:08 AM	104.6255	104.71	104.6255	104.71	1250
6/8/2016	10:09 AM	104.57	104.61	104.57	104.6	4115
6/8/2016	10:10 AM	104.3	104.45	104.3	104.45	18438
6/8/2016	10:11 AM	104.12	104.33	104.0894	104.32	17060
6/8/2016	10:12 AM	104.1099	104.17	104.08	104.17	3649
6/8/2016	10:13 AM	104	104.1099	104	104.06	8281
6/8/2016	10:14 AM	103.865	103.9595	103.865	103.94	11324
6/8/2016	10:15 AM	103.84	103.91	103.78	103.86	6566
6/8/2016	10:16 AM	103.54	103.8138	103.52	103.8	13003
6/8/2016	10:17 AM	103.4401	103.52	103.4	103.52	19327
6/8/2016	10:18 AM	103.58	103.58	103.46	103.4699	7078
6/8/2016	10:19 AM	103.6	103.64	103.54	103.58	8016
6/8/2016	10:20 AM	103.54	103.65	103.51	103.5901	7120
6/8/2016	10:21 AM	103.65	103.65	103.48	103.5	3900
6/8/2016	10:22 AM	103.59	103.64	103.5899	103.63	15900
6/8/2016	10:23 AM	103.6226	103.6226	103.56	103.57	2958
6/8/2016	10:24 AM	103.72	103.72	103.6221	103.6221	3000
6/8/2016	10:25 AM	103.676	103.76	103.6374	103.7	13608
6/8/2016	10:26 AM	103.7	103.76	103.65	103.66	3642
6/8/2016	10:27 AM	103.75	103.8	103.7099	103.71	11714
6/8/2016	10:28 AM	103.8537	103.87	103.739	103.739	13789
6/8/2016	10:29 AM	103.83	103.85	103.802	103.8401	3234
6/8/2016	10:30 AM	103.75	103.84	103.71	103.821	12800
6/8/2016	10:31 AM	103.8101	103.828	103.6963	103.6963	10079
6/8/2016	10:32 AM	104	104.0789	103.9	103.9	6061
6/8/2016	10:33 AM	104.1177	104.14	103.97	104.02	5494
6/8/2016	10:34 AM	104.1	104.1391	104.07	104.1391	8268
6/8/2016	10:35 AM	104.0623	104.11	104.05	104.11	3250
6/8/2016	10:36 AM	104.03	104.06	104.03	104.06	1517
6/8/2016	10:37 AM	104.1	104.1	104.06	104.1	1547
6/8/2016	10:38 AM	104.034	104.1026	104.014	104.0914	6847
6/8/2016	10:39 AM	103.9601	104.04	103.96	104.04	2008
6/8/2016	10:40 AM	104.03	104.03	104.03	104.03	170
6/8/2016	10:41 AM	104.03	104.03	103.91	103.97	2511
6/8/2016	10:42 AM	103.9276	104.08	103.9276	104.04	1600
6/8/2016	10:43 AM	103.87	103.94	103.87	103.89	38304
6/8/2016	10:44 AM	103.94	103.94	103.81	103.81	3144
6/8/2016	10:45 AM	104.07	104.13	104.02	104.02	2144
6/8/2016	10:46 AM	104.1485	104.15	104.05	104.08	2900
6/8/2016	10:47 AM	104.11	104.15	104.1	104.15	4496
6/8/2016	10:48 AM	104.14	104.14	104.12	104.12	500
6/8/2016	10:49 AM	104.2	104.2	104.0801	104.1103	11447
6/8/2016	10:50 AM	104.15	104.18	104.13	104.18	1600
6/8/2016	10:51 AM	104.16	104.16	104.16	104.16	500
6/8/2016	10:52 AM	104.1	104.16	104.1	104.16	5312
6/8/2016	10:53 AM	104.0799	104.0799	104.0799	104.0799	100
6/8/2016	10:54 AM	104.1	104.1	104.08	104.0905	650
6/8/2016	10:55 AM	104.02	104.07	103.97	104.07	4550
6/8/2016	10:56 AM	104	104.04	104	104.04	1000
6/8/2016	10:57 AM	103.87	103.9508	103.846	103.9508	4350
6/8/2016	10:58 AM	103.8715	103.8725	103.8715	103.8725	2200
6/8/2016	10:59 AM	103.7631	103.8	103.7011	103.8	4770
6/8/2016	11:00 AM	103.7499	103.79	103.7101	103.79	1000
6/8/2016	11:01 AM	103.76	103.8	103.75	103.7829	4650
6/8/2016	11:02 AM	103.63	103.75	103.63	103.75	5326
6/8/2016	11:03 AM	103.5871	103.62	103.57	103.62	2310
6/8/2016	11:04 AM	103.6492	103.65	103.62	103.62	5000
6/8/2016	11:05 AM	103.67	103.7403	103.67	103.7171	9072
6/8/2016	11:06 AM	103.6936	103.73	103.65	103.73	1140
6/8/2016	11:07 AM	103.5421	103.65	103.5421	103.65	2087
6/8/2016	11:08 AM	103.71	103.71	103.53	103.53	2985
6/8/2016	11:09 AM	103.64	103.77	103.64	103.75	5300
6/8/2016	11:10 AM	103.74	103.74	103.6599	103.6599	4873
6/8/2016	11:11 AM	103.7275	103.75	103.7275	103.75	1200
6/8/2016	11:12 AM	103.81	103.85	103.69	103.69	10318
6/8/2016	11:13 AM	103.922	103.95	103.81	103.81	2566
6/8/2016	11:14 AM	103.96	103.99	103.95	103.95	2390
6/8/2016	11:15 AM	104.02	104.02	103.97	103.9899	1415
6/8/2016	11:16 AM	103.99	104.08	103.99	104.04	11271
6/8/2016	11:17 AM	104.0501	104.06	104.0501	104.06	200
6/8/2016	11:18 AM	104.19	104.21	104.1449	104.15	4300
6/8/2016	11:19 AM	104.18	104.18	104.14	104.1548	2400
6/8/2016	11:20 AM	104.07	104.16	104.03	104.16	11592
6/8/2016	11:21 AM	104.09	104.12	104.0836	104.0836	3380
6/8/2016	11:22 AM	104.05	104.11	104.05	104.09	3198
6/8/2016	11:23 AM	104.05	104.05	104.05	104.05	200
6/8/2016	11:24 AM	104.04	104.089	104.04	104.08	1750
6/8/2016	11:25 AM	103.99	104	103.96	103.9999	7851
6/8/2016	11:26 AM	104	104	103.9971	103.9971	725
6/8/2016	11:27 AM	103.91	104.0001	103.8721	104.0001	934
6/8/2016	11:28 AM	104.1	104.1	104	104	5455
6/8/2016	11:29 AM	104.23	104.25	104.2	104.2	2741
6/8/2016	11:30 AM	104.16	104.27	104.15	104.27	3170
6/8/2016	11:31 AM	104.28	104.28	104.2	104.2	6202
6/8/2016	11:32 AM	104.47	104.48	104.29	104.32	2730
6/8/2016	11:33 AM	104.42	104.43	104.4	104.43	735
6/8/2016	11:34 AM	104.44	104.46	104.44	104.46	2674
6/8/2016	11:35 AM	104.45	104.45	104.44	104.4499	1707
6/8/2016	11:36 AM	104.611	104.611	104.43	104.44	7301
6/8/2016	11:37 AM	104.62	104.71	104.61	104.63	14952
6/8/2016	11:38 AM	104.5822	104.617	104.58	104.617	12753
6/8/2016	11:39 AM	104.6	104.61	104.57	104.59	5706
6/8/2016	11:40 AM	104.62	104.63	104.59	104.595	6700
6/8/2016	11:41 AM	104.67	104.71	104.65	104.65	4975
6/8/2016	11:42 AM	104.65	104.67	104.63	104.6459	2200
6/8/2016	11:43 AM	104.64	104.66	104.6	104.6	5600
6/8/2016	11:44 AM	104.5676	104.6	104.55	104.6	1500
6/8/2016	11:45 AM	104.565	104.6	104.55	104.5714	4895
6/8/2016	11:46 AM	104.5314	104.57	104.53	104.57	8380
6/8/2016	11:47 AM	104.5215	104.54	104.52	104.52	2200
6/8/2016	11:48 AM	104.5634	104.57	104.51	104.51	2700
6/8/2016	11:49 AM	104.57	104.57	104.57	104.57	389
6/8/2016	11:50 AM	104.57	104.57	104.57	104.57	770
6/8/2016	11:51 AM	104.5724	104.58	104.5724	104.58	340
6/8/2016	11:52 AM	104.4768	104.5367	104.45	104.5356	2595
6/8/2016	11:53 AM	104.4388	104.46	104.43	104.46	2611
6/8/2016	11:54 AM	104.35	104.43	104.35	104.43	1600
6/8/2016	11:55 AM	104.41	104.41	104.32	104.34	2699
6/8/2016	11:56 AM	104.4389	104.4467	104.4	104.4285	9194
6/8/2016	11:57 AM	104.44	104.44	104.4	104.41	5930
6/8/2016	11:58 AM	104.42	104.42	104.41	104.41	702
6/8/2016	11:59 AM	104.37	104.4	104.37	104.4	1400
6/8/2016	12:00 PM	104.43	104.5	104.3501	104.3501	63223
6/8/2016	12:01 PM	104.41	104.43	104.382	104.382	935
6/8/2016	12:02 PM	104.47	104.47	104.47	104.47	100
6/8/2016	12:03 PM	104.49	104.5299	104.49	104.49	1343
6/8/2016	12:04 PM	104.53	104.53	104.53	104.53	643
6/8/2016	12:05 PM	104.57	104.57	104.55	104.55	800
6/8/2016	12:06 PM	104.63	104.63	104.6	104.6	4177
6/8/2016	12:07 PM	104.65	104.66	104.6	104.65	17630
6/8/2016	12:08 PM	104.64	104.67	104.64	104.66	2000
6/8/2016	12:09 PM	104.66	104.698	104.66	104.67	4920
6/8/2016	12:10 PM	104.63	104.64	104.63	104.64	200
6/8/2016	12:11 PM	104.72	104.72	104.66	104.66	23625
6/8/2016	12:12 PM	104.81	104.85	104.72	104.72	7392
6/8/2016	12:13 PM	104.78	104.8	104.78	104.8	1200
6/8/2016	12:14 PM	104.742	104.742	104.731	104.74	4900
6/8/2016	12:15 PM	104.735	104.74	104.7102	104.7102	3100
6/8/2016	12:16 PM	104.71	104.71	104.7	104.71	500
6/8/2016	12:17 PM	104.65	104.67	104.65	104.652	1200
6/8/2016	12:18 PM	104.692	104.71	104.692	104.71	450
6/8/2016	12:19 PM	104.7146	104.72	104.6925	104.6925	1100
6/8/2016	12:20 PM	104.66	104.66	104.66	104.66	200
6/8/2016	12:21 PM	104.7111	104.73	104.7	104.7	2600
6/8/2016	12:24 PM	104.74	104.77	104.7364	104.76	5480
6/8/2016	12:25 PM	104.7321	104.7321	104.7321	104.7321	100
6/8/2016	12:26 PM	104.76	104.76	104.75	104.75	2300
6/8/2016	12:27 PM	104.7124	104.73	104.7031	104.7031	450
6/8/2016	12:28 PM	104.74	104.74	104.74	104.74	200
6/8/2016	12:29 PM	104.76	104.76	104.74	104.74	1100
6/8/2016	12:30 PM	104.74	104.77	104.7201	104.7201	3626
6/8/2016	12:31 PM	104.86	104.86	104.8	104.81	700
6/8/2016	12:32 PM	104.76	104.8789	104.76	104.86	2780
6/8/2016	12:33 PM	104.7601	104.82	104.7601	104.79	1000
6/8/2016	12:34 PM	104.69	104.715	104.69	104.715	1200
6/8/2016	12:35 PM	104.6	104.67	104.6	104.6597	4449
6/8/2016	12:36 PM	104.67	104.67	104.62	104.62	1050
6/8/2016	12:37 PM	104.67	104.72	104.67	104.68	1770
6/8/2016	12:38 PM	104.6024	104.6024	104.6	104.6	1225
6/8/2016	12:39 PM	104.52	104.6	104.52	104.6	700
6/8/2016	12:40 PM	104.4311	104.5	104.4311	104.5	1935
6/8/2016	12:41 PM	104.45	104.45	104.414	104.414	1100
6/8/2016	12:42 PM	104.4699	104.4699	104.4699	104.4699	275
6/8/2016	12:43 PM	104.475	104.49	104.475	104.49	1100
6/8/2016	12:44 PM	104.485	104.485	104.485	104.485	273
6/8/2016	12:45 PM	104.51	104.51	104.5	104.5	1100
6/8/2016	12:46 PM	104.547	104.547	104.5	104.5	2100
6/8/2016	12:47 PM	104.5314	104.5314	104.53	104.53	320
6/8/2016	12:48 PM	104.41	104.5248	104.41	104.51	4191
6/8/2016	12:49 PM	104.49	104.49	104.402	104.402	874
6/8/2016	12:50 PM	104.49	104.49	104.4321	104.4321	200
6/8/2016	12:51 PM	104.45	104.46	104.45	104.46	600
6/8/2016	12:52 PM	104.46	104.46	104.46	104.46	900
6/8/2016	12:53 PM	104.4785	104.4785	104.47	104.4772	1438
6/8/2016	12:54 PM	104.54	104.54	104.52	104.52	2600
6/8/2016	12:55 PM	104.57	104.6	104.552	104.552	1280
6/8/2016	12:56 PM	104.5599	104.5599	104.5599	104.5599	951
6/8/2016	12:58 PM	104.55	104.57	104.542	104.57	673
6/8/2016	12:59 PM	104.7	104.7	104.62	104.62	1500
6/8/2016	1:00 PM	104.69	104.6999	104.69	104.6999	600
6/8/2016	1:01 PM	104.7176	104.72	104.69	104.69	1000
6/8/2016	1:02 PM	104.72	104.72	104.7	104.7	3200
6/8/2016	1:03 PM	104.7	104.76	104.7	104.75	4276
6/8/2016	1:04 PM	104.69	104.7036	104.68	104.7036	1275
6/8/2016	1:05 PM	104.74	104.77	104.74	104.74	1141
6/8/2016	1:06 PM	104.81	104.81	104.72	104.72	5800
6/8/2016	1:07 PM	104.81	104.82	104.8	104.82	7843
6/8/2016	1:08 PM	104.81	104.8395	104.81	104.82	1725
6/8/2016	1:09 PM	104.8	104.8	104.8	104.8	5423
6/8/2016	1:10 PM	104.74	104.8	104.74	104.779	2800
6/8/2016	1:11 PM	104.73	104.77	104.7	104.765	1750
6/8/2016	1:13 PM	104.79	104.79	104.76	104.79	1282
6/8/2016	1:14 PM	104.83	104.85	104.75	104.75	2260
6/8/2016	1:15 PM	104.81	104.83	104.81	104.83	700
6/8/2016	1:16 PM	104.82	104.85	104.79	104.85	2572
6/8/2016	1:18 PM	104.788	104.788	104.77	104.77	300
6/8/2016	1:19 PM	104.7921	104.7921	104.7921	104.7921	100
6/8/2016	1:20 PM	104.8699	104.8699	104.84	104.85	1763
6/8/2016	1:21 PM	104.85	104.86	104.84	104.86	400
6/8/2016	1:22 PM	104.754	104.83	104.74	104.83	5500
6/8/2016	1:23 PM	104.61	104.73	104.5714	104.73	5195
6/8/2016	1:24 PM	104.53	104.57	104.52	104.55	6087
6/8/2016	1:25 PM	104.65	104.65	104.562	104.562	1076
6/8/2016	1:26 PM	104.62	104.62	104.6	104.6	1000
6/8/2016	1:27 PM	104.55	104.64	104.55	104.64	2150
6/8/2016	1:28 PM	104.5299	104.54	104.483	104.54	3150
6/8/2016	1:30 PM	104.3336	104.45	104.3336	104.45	50196
6/8/2016	1:31 PM	104.37	104.37	104.28	104.32	19992
6/8/2016	1:32 PM	104.4025	104.4025	104.31	104.3699	10600
6/8/2016	1:33 PM	104.37	104.44	104.37	104.4121	1800
6/8/2016	1:34 PM	104.39	104.39	104.38	104.38	200
6/8/2016	1:35 PM	104.38	104.4	104.38	104.4	500
6/8/2016	1:36 PM	104.39	104.39	104.3899	104.3899	600
6/8/2016	1:37 PM	104.4	104.4	104.4	104.4	100
6/8/2016	1:38 PM	104.48	104.48	104.48	104.48	200
6/8/2016	1:40 PM	104.37	104.4	104.3343	104.4	1717
6/8/2016	1:41 PM	104.39	104.39	104.39	104.39	749
6/8/2016	1:42 PM	104.36	104.36	104.31	104.31	700
6/8/2016	1:43 PM	104.35	104.35	104.32	104.32	520
6/8/2016	1:44 PM	104.44	104.44	104.38	104.38	873
6/8/2016	1:45 PM	104.42	104.4512	104.42	104.4217	2102
6/8/2016	1:47 PM	104.42	104.42	104.41	104.41	880
6/8/2016	1:48 PM	104.34	104.34	104.34	104.34	100
6/8/2016	1:49 PM	104.39	104.39	104.38	104.38	200
6/8/2016	1:51 PM	104.41	104.43	104.39	104.39	1700
6/8/2016	1:52 PM	104.35	104.4	104.35	104.4	500
6/8/2016	1:53 PM	104.37	104.37	104.37	104.37	100
6/8/2016	1:54 PM	104.4	104.4	104.39	104.39	200
6/8/2016	1:55 PM	104.43	104.46	104.3936	104.3936	3200
6/8/2016	1:56 PM	104.46	104.46	104.41	104.42	6600
6/8/2016	1:57 PM	104.4986	104.5	104.44	104.44	7250
6/8/2016	1:58 PM	104.46	104.49	104.45	104.49	1200
6/8/2016	2:00 PM	104.43	104.44	104.43	104.44	400
6/8/2016	2:01 PM	104.45	104.45	104.43	104.43	809
6/8/2016	2:02 PM	104.353	104.41	104.35	104.41	1100
6/8/2016	2:03 PM	104.37	104.37	104.3508	104.3508	2671
6/8/2016	2:04 PM	104.43	104.43	104.43	104.43	100
6/8/2016	2:06 PM	104.49	104.49	104.43	104.43	1060
6/8/2016	2:07 PM	104.38	104.4268	104.38	104.4268	6085
6/8/2016	2:08 PM	104.33	104.361	104.32	104.361	600
6/8/2016	2:09 PM	104.3379	104.3379	104.2101	104.29	5569
6/8/2016	2:10 PM	104.34	104.34	104.34	104.34	100
6/8/2016	2:11 PM	104.35	104.35	104.35	104.35	200
6/8/2016	2:12 PM	104.3228	104.3228	104.3228	104.3228	100
6/8/2016	2:13 PM	104.38	104.38	104.31	104.3101	1600
6/8/2016	2:14 PM	104.4299	104.4299	104.39	104.39	4750
6/8/2016	2:15 PM	104.42	104.42	104.42	104.42	100
6/8/2016	2:16 PM	104.62	104.62	104.49	104.49	7716
6/8/2016	2:17 PM	104.67	104.69	104.63	104.66	4443
6/8/2016	2:18 PM	104.66	104.7	104.622	104.622	1048
6/8/2016	2:19 PM	104.66	104.67	104.66	104.67	200
6/8/2016	2:20 PM	104.67	104.67	104.6524	104.6524	1700
6/8/2016	2:21 PM	104.648	104.675	104.648	104.675	444
6/8/2016	2:22 PM	104.53	104.65	104.53	104.64	2100
6/8/2016	2:23 PM	104.57	104.57	104.541	104.541	1100
6/8/2016	2:24 PM	104.63	104.63	104.62	104.62	3800
6/8/2016	2:26 PM	104.67	104.6759	104.63	104.6686	1673
6/8/2016	2:27 PM	104.71	104.71	104.64	104.64	3155
6/8/2016	2:28 PM	104.72	104.75	104.71	104.71	7094
6/8/2016	2:29 PM	104.77	104.79	104.7301	104.79	1050
6/8/2016	2:30 PM	104.8	104.8	104.7599	104.7599	2024
6/8/2016	2:31 PM	104.79	104.83	104.7755	104.82	2276
6/8/2016	2:32 PM	104.83	104.83	104.81	104.81	500
6/8/2016	2:33 PM	104.8	104.8	104.78	104.78	300
6/8/2016	2:34 PM	104.7536	104.79	104.7536	104.79	800
6/8/2016	2:35 PM	104.82	104.82	104.78	104.78	2800
6/8/2016	2:36 PM	104.802	104.84	104.802	104.84	800
6/8/2016	2:37 PM	104.85	104.87	104.79	104.79	7750
6/8/2016	2:38 PM	104.9199	104.92	104.84	104.8522	3141
6/8/2016	2:39 PM	104.87	104.87	104.87	104.87	200
6/8/2016	2:40 PM	104.83	104.9097	104.83	104.9	2832
6/8/2016	2:41 PM	104.78	104.82	104.78	104.812	6136
6/8/2016	2:42 PM	104.7499	104.8	104.7475	104.8	1700
6/8/2016	2:44 PM	104.79	104.79	104.77	104.77	200
6/8/2016	2:45 PM	104.85	104.85	104.791	104.791	4395
6/8/2016	2:46 PM	104.87	104.99	104.87	104.87	20905
6/8/2016	2:47 PM	104.88	104.88	104.88	104.88	200
6/8/2016	2:48 PM	104.8604	104.87	104.855	104.855	1248
6/8/2016	2:49 PM	104.76	104.85	104.76	104.85	1484
6/8/2016	2:50 PM	104.73	104.73	104.722	104.723	3140
6/8/2016	2:51 PM	104.81	104.81	104.7728	104.7728	4501
6/8/2016	2:54 PM	104.79	104.79	104.77	104.79	2000
6/8/2016	2:55 PM	104.83	104.85	104.81	104.81	2205
6/8/2016	2:56 PM	104.8292	104.83	104.8292	104.83	2200
6/8/2016	2:57 PM	104.82	104.82	104.82	104.82	800
6/8/2016	2:58 PM	104.8019	104.8019	104.77	104.77	350
6/8/2016	3:00 PM	104.76	104.8298	104.76	104.8296	1588
6/8/2016	3:01 PM	104.8	104.81	104.79	104.81	950
6/8/2016	3:02 PM	104.71	104.7907	104.7	104.7907	2733
6/8/2016	3:03 PM	104.67	104.71	104.67	104.7	1643
6/8/2016	3:04 PM	104.76	104.7677	104.71	104.71	1115
6/8/2016	3:05 PM	104.74	104.79	104.74	104.76	1900
6/8/2016	3:06 PM	104.76	104.76	104.76	104.76	100
6/8/2016	3:09 PM	104.77	104.79	104.77	104.79	3200
6/8/2016	3:10 PM	104.8	104.8	104.78	104.78	2800
6/8/2016	3:11 PM	104.75	104.82	104.75	104.82	300
6/8/2016	3:12 PM	104.7601	104.78	104.7521	104.78	800
6/8/2016	3:13 PM	104.73	104.75	104.73	104.75	900
6/8/2016	3:14 PM	104.87	104.87	104.7745	104.7745	3350
6/8/2016	3:15 PM	104.89	104.9112	104.82	104.86	6510
6/8/2016	3:16 PM	104.79	104.88	104.79	104.88	1400
6/8/2016	3:17 PM	104.795	104.81	104.77	104.77	1300
6/8/2016	3:19 PM	104.74	104.74	104.74	104.74	1391
6/8/2016	3:20 PM	104.75	104.77	104.74	104.74	4850
6/8/2016	3:21 PM	104.572	104.71	104.57	104.71	5426
6/8/2016	3:22 PM	104.51	104.5797	104.51	104.56	4200
6/8/2016	3:23 PM	104.55	104.55	104.504	104.5345	2735
6/8/2016	3:24 PM	104.55	104.55	104.5378	104.5378	1410
6/8/2016	3:25 PM	104.55	104.56	104.55	104.55	6538
6/8/2016	3:26 PM	104.54	104.5698	104.54	104.56	4000
6/8/2016	3:27 PM	104.5614	104.5614	104.5614	104.5614	100
6/8/2016	3:28 PM	104.55	104.55	104.53	104.54	900
6/8/2016	3:29 PM	104.53	104.55	104.53	104.55	2069
6/8/2016	3:30 PM	104.5	104.5365	104.5	104.5365	600
6/8/2016	3:31 PM	104.52	104.52	104.5	104.5	400
6/8/2016	3:32 PM	104.55	104.55	104.51	104.51	1443
6/8/2016	3:33 PM	104.42	104.52	104.42	104.52	1100
6/8/2016	3:34 PM	104.4401	104.46	104.4232	104.4232	700
6/8/2016	3:35 PM	104.3621	104.43	104.36	104.43	4800
6/8/2016	3:36 PM	104.41	104.41	104.39	104.39	200
6/8/2016	3:37 PM	104.41	104.41	104.41	104.41	100
6/8/2016	3:38 PM	104.4	104.426	104.4	104.41	625
6/8/2016	3:39 PM	104.41	104.41	104.41	104.41	100
6/8/2016	3:40 PM	104.48	104.49	104.47	104.47	3523
6/8/2016	3:41 PM	104.47	104.49	104.46	104.46	3700
6/8/2016	3:42 PM	104.44	104.4439	104.42	104.4439	800
6/8/2016	3:43 PM	104.53	104.53	104.44	104.46	2294
6/8/2016	3:44 PM	104.5123	104.5123	104.46	104.5	8476
6/8/2016	3:45 PM	104.48	104.4997	104.41	104.4686	2323
6/8/2016	3:46 PM	104.55	104.56	104.48	104.5	8250
6/8/2016	3:47 PM	104.5799	104.58	104.54	104.54	11500
6/8/2016	3:48 PM	104.58	104.58	104.55	104.55	1570
6/8/2016	3:49 PM	104.57	104.58	104.51	104.58	6690
6/8/2016	3:50 PM	104.54	104.58	104.54	104.56	1772
6/8/2016	3:51 PM	104.5805	104.6	104.5786	104.59	10849
6/8/2016	3:52 PM	104.62	104.6399	104.5999	104.5999	10700
6/8/2016	3:53 PM	104.62	104.65	104.62	104.64	1301
6/8/2016	3:54 PM	104.5	104.6	104.5	104.59	7517
6/8/2016	3:55 PM	104.43	104.45	104.43	104.43	1500
6/8/2016	3:56 PM	104.48	104.5	104.47	104.49	2683
6/8/2016	3:57 PM	104.4	104.45	104.4	104.4424	6800
6/8/2016	3:58 PM	104.4224	104.45	104.4	104.4028	4917
6/8/2016	3:59 PM	104.42	104.4418	104.41	104.4299	5571
6/8/2016	4:00 PM	104.52	104.52	104.42	104.43	29748
6/9/2016	9:31 AM	103.34	103.3989	103.16	103.27	12038
6/9/2016	9:32 AM	103.3426	103.444	103.27	103.3789	8643
6/9/2016	9:33 AM	103.34	103.36	103.2372	103.36	3462
6/9/2016	9:34 AM	103.4792	103.51	103.34	103.4	12325
6/9/2016	9:35 AM	103.2	103.4794	103.14	103.4399	32146
6/9/2016	9:36 AM	103.22	103.3599	103.22	103.2699	4243
6/9/2016	9:37 AM	103.3392	103.3392	103.24	103.25	7437
6/9/2016	9:38 AM	103.55	103.6	103.29	103.29	17800
6/9/2016	9:39 AM	103.7623	103.77	103.55	103.55	20860
6/9/2016	9:40 AM	103.784	103.8199	103.655	103.8	5135
6/9/2016	9:41 AM	103.968	104.007	103.77	103.8199	8842
6/9/2016	9:42 AM	103.99	104.024	103.94	103.94	5900
6/9/2016	9:43 AM	103.86	104.0236	103.86	104.0236	9172
6/9/2016	9:44 AM	103.7401	103.86	103.74	103.86	5804
6/9/2016	9:45 AM	103.8097	103.82	103.67	103.79	3760
6/9/2016	9:46 AM	103.6301	103.8099	103.63	103.8099	5317
6/9/2016	9:47 AM	103.68	103.69	103.635	103.6389	525
6/9/2016	9:48 AM	103.78	103.78	103.77	103.77	600
6/9/2016	9:49 AM	104	104.16	103.88	103.9	16590
6/9/2016	9:50 AM	104.0805	104.22	104.05	104.08	13646
6/9/2016	9:51 AM	104.28	104.28	104.1307	104.1307	6431
6/9/2016	9:52 AM	104.17	104.28	104.17	104.28	7628
6/9/2016	9:53 AM	104.162	104.2	104.12	104.1226	4292
6/9/2016	9:54 AM	104.19	104.258	104.16	104.21	6750
6/9/2016	9:55 AM	104.28	104.28	104.1605	104.19	2724
6/9/2016	9:56 AM	104.271	104.37	104.271	104.32	4807
6/9/2016	9:57 AM	104.08	104.28	104.08	104.28	12500
6/9/2016	9:58 AM	104.08	104.15	104.08	104.09	7664
6/9/2016	9:59 AM	104.27	104.27	104.152	104.152	2869
6/9/2016	10:00 AM	104.2	104.25	104.09	104.09	14132
6/9/2016	10:01 AM	104.013	104.16	103.97	104.15	11017
6/9/2016	10:02 AM	104.0402	104.11	103.94	103.94	5800
6/9/2016	10:03 AM	103.9201	104	103.9201	104	3560
6/9/2016	10:04 AM	103.95	103.97	103.91	103.91	1700
6/9/2016	10:05 AM	103.88	103.92	103.81	103.92	4890
6/9/2016	10:06 AM	103.8	104.02	103.78	103.9062	12196
6/9/2016	10:07 AM	103.6	103.86	103.6	103.82	7872
6/9/2016	10:08 AM	103.7601	103.7601	103.61	103.65	7600
6/9/2016	10:09 AM	103.7917	103.81	103.75	103.75	8827
6/9/2016	10:10 AM	103.8074	103.84	103.77	103.83	10365
6/9/2016	10:11 AM	103.8	103.8361	103.8	103.8	5472
6/9/2016	10:12 AM	103.9	103.97	103.87	103.88	8647
6/9/2016	10:13 AM	104.06	104.06	103.91	103.91	28444
6/9/2016	10:14 AM	103.9	104.0505	103.9	104.0505	4600
6/9/2016	10:15 AM	103.94	103.94	103.8626	103.91	3125
6/9/2016	10:16 AM	103.92	103.94	103.91	103.91	1300
6/9/2016	10:17 AM	104.179	104.18	104.0227	104.0227	5143
6/9/2016	10:18 AM	104.129	104.19	104.129	104.19	1625
6/9/2016	10:19 AM	103.95	104.08	103.95	104.08	4861
6/9/2016	10:20 AM	103.9399	103.95	103.9	103.95	400
6/9/2016	10:21 AM	104	104.06	103.95	103.95	1300
6/9/2016	10:22 AM	103.99	103.99	103.94	103.9574	3782
6/9/2016	10:23 AM	103.9	103.93	103.9	103.92	1100
6/9/2016	10:24 AM	104	104	103.85	103.85	11331
6/9/2016	10:25 AM	103.97	104	103.96	103.96	600
6/9/2016	10:26 AM	103.9605	103.9605	103.94	103.96	1645
6/9/2016	10:27 AM	104.0199	104.0199	103.93	103.93	3450
6/9/2016	10:28 AM	103.99	103.99	103.99	103.99	100
6/9/2016	10:29 AM	103.87	103.8989	103.87	103.8989	4250
6/9/2016	10:30 AM	103.75	103.8201	103.75	103.8	3100
6/9/2016	10:31 AM	103.69	103.8599	103.69	103.77	15093
6/9/2016	10:32 AM	103.5999	103.6775	103.499	103.6775	32676
6/9/2016	10:33 AM	103.5	103.5599	103.4965	103.5599	7517
6/9/2016	10:34 AM	103.63	103.7	103.54	103.55	9531
6/9/2016	10:35 AM	103.42	103.57	103.42	103.56	19859
6/9/2016	10:36 AM	103.543	103.6	103.39	103.4	3609
6/9/2016	10:37 AM	103.74	103.74	103.5337	103.5799	3785
6/9/2016	10:38 AM	103.7475	103.7881	103.69	103.7881	9026
6/9/2016	10:39 AM	103.8	103.8	103.7401	103.765	7940
6/9/2016	10:40 AM	103.74	103.8025	103.74	103.78	1700
6/9/2016	10:41 AM	103.72	103.7599	103.641	103.7599	2950
6/9/2016	10:42 AM	103.7547	103.7547	103.7547	103.7547	400
6/9/2016	10:43 AM	103.82	103.85	103.7589	103.7599	1700
6/9/2016	10:44 AM	104.04	104.04	103.8872	103.889	13005
6/9/2016	10:45 AM	104.1	104.12	104.05	104.0798	19301
6/9/2016	10:46 AM	104.129	104.129	104.0801	104.0801	1500
6/9/2016	10:47 AM	104.09	104.15	104.0401	104.12	6746
6/9/2016	10:48 AM	104.2	104.2	104.1047	104.1047	12036
6/9/2016	10:49 AM	104.14	104.22	104.11	104.21	12040
6/9/2016	10:50 AM	104.15	104.157	104.11	104.157	2223
6/9/2016	10:51 AM	104.28	104.3	104.2301	104.24	5973
6/9/2016	10:52 AM	104.15	104.26	104.15	104.26	800
6/9/2016	10:53 AM	104.215	104.215	104.16	104.16	1548
6/9/2016	10:54 AM	104.21	104.21	104.19	104.19	600
6/9/2016	10:55 AM	104.1674	104.1674	104.1674	104.1674	100
6/9/2016	10:56 AM	104.05	104.16	104.05	104.16	551
6/9/2016	10:57 AM	104.08	104.08	104.05	104.05	5870
6/9/2016	10:58 AM	104.12	104.12	104.12	104.12	100
6/9/2016	11:00 AM	103.99	104.0399	103.92	104.0399	3526
6/9/2016	11:01 AM	104.01	104.01	103.953	103.953	500
6/9/2016	11:02 AM	104.0099	104.0099	103.9701	103.9701	1298
6/9/2016	11:03 AM	103.96	103.9821	103.95	103.95	1730
6/9/2016	11:04 AM	104.0504	104.0504	104.0504	104.0504	100
6/9/2016	11:05 AM	104.01	104.01	104.01	104.01	500
6/9/2016	11:06 AM	104.07	104.1786	104.07	104.1786	5700
6/9/2016	11:07 AM	104.05	104.1523	104.05	104.1523	2082
6/9/2016	11:08 AM	104.18	104.18	104.0776	104.0776	1300
6/9/2016	11:09 AM	104.2	104.27	104.19	104.2	1593
6/9/2016	11:10 AM	104.1101	104.17	104.1101	104.17	4450
6/9/2016	11:11 AM	104.22	104.25	104.14	104.16	19868
6/9/2016	11:12 AM	104.07	104.14	104.06	104.14	9125
6/9/2016	11:13 AM	104.04	104.04	104.03	104.03	400
6/9/2016	11:14 AM	104	104.06	104	104.06	2359
6/9/2016	11:15 AM	104.0074	104.0074	103.982	103.982	600
6/9/2016	11:16 AM	104.01	104.07	104.01	104.01	1850
6/9/2016	11:17 AM	103.9	104.01	103.9	103.97	1650
6/9/2016	11:18 AM	103.9	103.97	103.86	103.94	7720
6/9/2016	11:19 AM	103.82	103.89	103.8	103.89	5400
6/9/2016	11:20 AM	103.8	103.8	103.8	103.8	1032
6/9/2016	11:21 AM	103.82	103.82	103.7599	103.7599	200
6/9/2016	11:22 AM	103.81	103.853	103.81	103.84	1500
6/9/2016	11:23 AM	103.74	103.87	103.74	103.7801	5093
6/9/2016	11:24 AM	103.7599	103.8	103.63	103.7405	14819
6/9/2016	11:25 AM	103.81	103.81	103.75	103.78	5950
6/9/2016	11:26 AM	103.75	103.8299	103.75	103.8299	9903
6/9/2016	11:27 AM	103.76	103.84	103.74	103.74	6783
6/9/2016	11:28 AM	103.8	103.86	103.75	103.8276	9100
6/9/2016	11:29 AM	103.75	103.75	103.75	103.75	1000
6/9/2016	11:30 AM	103.7	103.7	103.68	103.7	4223
6/9/2016	11:31 AM	103.58	103.65	103.58	103.65	7795
6/9/2016	11:32 AM	103.63	103.6394	103.57	103.57	1000
6/9/2016	11:33 AM	103.66	103.68	103.64	103.64	800
6/9/2016	11:34 AM	103.68	103.7	103.6301	103.64	4477
6/9/2016	11:35 AM	103.764	103.77	103.69	103.69	1850
6/9/2016	11:36 AM	103.81	103.84	103.7401	103.7401	5180
6/9/2016	11:37 AM	103.7	103.729	103.7	103.72	2300
6/9/2016	11:38 AM	103.71	103.71	103.71	103.71	700
6/9/2016	11:39 AM	103.8443	103.8443	103.82	103.82	12443
6/9/2016	11:40 AM	103.81	103.81	103.81	103.81	600
6/9/2016	11:41 AM	103.86	103.88	103.85	103.85	2849
6/9/2016	11:42 AM	103.8211	103.825	103.81	103.81	3000
6/9/2016	11:43 AM	103.76	103.76	103.76	103.76	3000
6/9/2016	11:44 AM	103.7463	103.75	103.7463	103.75	750
6/9/2016	11:45 AM	103.8	103.8	103.77	103.8	600
6/9/2016	11:46 AM	103.68	103.74	103.68	103.74	4400
6/9/2016	11:47 AM	103.66	103.66	103.65	103.65	2900
6/9/2016	11:48 AM	103.615	103.63	103.61	103.623	3500
6/9/2016	11:49 AM	103.5	103.6	103.5	103.6	12413
6/9/2016	11:50 AM	103.55	103.55	103.49	103.5	1000
6/9/2016	11:51 AM	103.43	103.5401	103.41	103.5401	3515
6/9/2016	11:52 AM	103.312	103.4	103.25	103.4	22370
6/9/2016	11:53 AM	103.338	103.36	103.2701	103.2701	10480
6/9/2016	11:54 AM	103.48	103.54	103.328	103.328	12361
6/9/2016	11:55 AM	103.4	103.5	103.4	103.5	500
6/9/2016	11:56 AM	103.35	103.42	103.35	103.38	8700
6/9/2016	11:57 AM	103.34	103.34	103.31	103.31	2200
6/9/2016	11:58 AM	103.3901	103.406	103.33	103.33	3100
6/9/2016	11:59 AM	103.36	103.44	103.36	103.4	6713
6/9/2016	12:00 PM	103.4	103.4	103.4	103.4	480
6/9/2016	12:01 PM	103.38	103.388	103.38	103.388	650
6/9/2016	12:02 PM	103.34	103.3656	103.34	103.36	2423
6/9/2016	12:03 PM	103.27	103.3	103.24	103.3	2626
6/9/2016	12:04 PM	103.33	103.33	103.252	103.252	450
6/9/2016	12:05 PM	103.3	103.3	103.28	103.28	4000
6/9/2016	12:06 PM	103.38	103.42	103.37	103.38	900
6/9/2016	12:07 PM	103.33	103.39	103.33	103.36	800
6/9/2016	12:08 PM	103.29	103.33	103.29	103.33	300
6/9/2016	12:09 PM	103.298	103.3087	103.298	103.3087	352
6/9/2016	12:10 PM	103.3	103.31	103.3	103.31	906
6/9/2016	12:11 PM	103.27	103.27	103.25	103.27	405
6/9/2016	12:12 PM	103.1201	103.2571	103.12	103.2571	10705
6/9/2016	12:13 PM	102.92	103.16	102.92	103.148	29866
6/9/2016	12:14 PM	102.9504	102.9504	102.82	102.9	15010
6/9/2016	12:15 PM	102.908	102.9299	102.8838	102.928	900
6/9/2016	12:16 PM	102.86	102.8899	102.8401	102.8899	1457
6/9/2016	12:17 PM	102.8	102.8195	102.71	102.8195	6379
6/9/2016	12:18 PM	102.91	102.928	102.8631	102.8699	1650
6/9/2016	12:19 PM	102.84	102.91	102.83	102.91	4382
6/9/2016	12:20 PM	102.81	102.82	102.81	102.82	1525
6/9/2016	12:21 PM	102.9	102.9	102.762	102.762	200
6/9/2016	12:22 PM	102.79	102.88	102.79	102.88	600
6/9/2016	12:23 PM	102.73	102.84	102.7	102.78	7279
6/9/2016	12:24 PM	102.75	102.91	102.75	102.8095	9450
6/9/2016	12:25 PM	102.753	102.79	102.753	102.78	1400
6/9/2016	12:26 PM	102.82	102.82	102.67	102.73	6940
6/9/2016	12:27 PM	102.93	102.93	102.835	102.835	4346
6/9/2016	12:28 PM	102.87	102.9599	102.87	102.9599	1650
6/9/2016	12:30 PM	103.028	103.028	102.9399	102.9399	2325
6/9/2016	12:31 PM	103.01	103.0402	103.01	103.03	1000
6/9/2016	12:32 PM	103.15	103.1637	103.01	103.01	5919
6/9/2016	12:33 PM	103.1605	103.22	103.1605	103.1623	9670
6/9/2016	12:34 PM	103.2305	103.2651	103.21	103.21	2737
6/9/2016	12:35 PM	103.2379	103.26	103.2	103.22	1800
6/9/2016	12:36 PM	103.29	103.31	103.2479	103.2479	2580
6/9/2016	12:37 PM	103.23	103.2658	103.23	103.2658	2500
6/9/2016	12:38 PM	103.27	103.27	103.22	103.22	1700
6/9/2016	12:39 PM	103.19	103.26	103.19	103.26	880
6/9/2016	12:40 PM	103.25	103.25	103.24	103.24	2771
6/9/2016	12:41 PM	103.2804	103.3	103.25	103.27	1100
6/9/2016	12:42 PM	103.26	103.26	103.26	103.26	300
6/9/2016	12:43 PM	103.26	103.26	103.26	103.26	200
6/9/2016	12:44 PM	103.39	103.39	103.34	103.35	2260
6/9/2016	12:45 PM	103.27	103.29	103.27	103.29	900
6/9/2016	12:46 PM	103.3199	103.32	103.2853	103.3	2900
6/9/2016	12:47 PM	103.2	103.2411	103.2	103.2411	2098
6/9/2016	12:48 PM	103.21	103.23	103.21	103.215	5668
6/9/2016	12:49 PM	103.2601	103.2601	103.172	103.173	871
6/9/2016	12:50 PM	103.29	103.35	103.27	103.29	4102
6/9/2016	12:51 PM	103.37	103.37	103.26	103.29	2217
6/9/2016	12:52 PM	103.4	103.42	103.39	103.4	3150
6/9/2016	12:53 PM	103.42	103.42	103.4	103.4	300
6/9/2016	12:54 PM	103.45	103.45	103.4001	103.4001	1763
6/9/2016	12:55 PM	103.59	103.6	103.46	103.46	11631
6/9/2016	12:56 PM	103.702	103.7147	103.5652	103.5652	10575
6/9/2016	12:57 PM	103.71	103.73	103.66	103.72	2620
6/9/2016	12:58 PM	103.7194	103.7331	103.71	103.73	2548
6/9/2016	12:59 PM	103.7	103.7199	103.65	103.7199	5650
6/9/2016	1:00 PM	103.7	103.7	103.6923	103.7	3931
6/9/2016	1:01 PM	103.78	103.8	103.71	103.71	6027
6/9/2016	1:02 PM	103.76	103.81	103.75	103.78	7221
6/9/2016	1:03 PM	103.7	103.744	103.7	103.7294	950
6/9/2016	1:04 PM	103.69	103.71	103.67	103.68	3700
6/9/2016	1:05 PM	103.69	103.69	103.673	103.69	750
6/9/2016	1:06 PM	103.641	103.641	103.641	103.641	300
6/9/2016	1:07 PM	103.65	103.6501	103.65	103.6501	800
6/9/2016	1:08 PM	103.63	103.64	103.63	103.63	2100
6/9/2016	1:09 PM	103.6299	103.63	103.6299	103.63	500
6/9/2016	1:10 PM	103.6	103.6	103.6	103.6	100
6/9/2016	1:11 PM	103.62	103.64	103.6	103.63	1500
6/9/2016	1:12 PM	103.65	103.65	103.63	103.63	3200
6/9/2016	1:13 PM	103.59	103.61	103.582	103.61	9499
6/9/2016	1:14 PM	103.57	103.57	103.57	103.57	400
6/9/2016	1:15 PM	103.67	103.67	103.6	103.61	9266
6/9/2016	1:16 PM	103.99	104	103.7	103.7	22383
6/9/2016	1:17 PM	104.03	104.05	104.02	104.02	2997
6/9/2016	1:18 PM	104.1	104.1	104.04	104.06	3671
6/9/2016	1:19 PM	104.25	104.26	104.05	104.08	13434
6/9/2016	1:20 PM	104.16	104.1999	104.09	104.13	2300
6/9/2016	1:21 PM	104.28	104.28	104.1686	104.1686	29681
6/9/2016	1:22 PM	104.22	104.27	104.2	104.26	8125
6/9/2016	1:23 PM	104.11	104.2	104.11	104.2	4578
6/9/2016	1:24 PM	104.18	104.22	104.11	104.11	5000
6/9/2016	1:25 PM	104.18	104.18	104.16	104.16	2465
6/9/2016	1:26 PM	104.21	104.21	104.17	104.17	800
6/9/2016	1:27 PM	104.21	104.21	104.21	104.21	200
6/9/2016	1:28 PM	104.23	104.23	104.23	104.23	300
6/9/2016	1:29 PM	104.13	104.2	104.13	104.2	500
6/9/2016	1:30 PM	104.11	104.14	104.09	104.13	2650
6/9/2016	1:31 PM	104.1286	104.1286	104.1286	104.1286	500
6/9/2016	1:32 PM	104.2	104.22	104.08	104.0874	3391
6/9/2016	1:33 PM	104.11	104.21	104.11	104.2	2447
6/9/2016	1:34 PM	104.11	104.1101	104.11	104.1101	600
6/9/2016	1:35 PM	104.0993	104.12	104.0993	104.1199	2320
6/9/2016	1:36 PM	104.027	104.11	104.02	104.11	2700
6/9/2016	1:37 PM	104.0437	104.06	104	104.01	3377
6/9/2016	1:38 PM	104.08	104.08	104.05	104.05	1500
6/9/2016	1:39 PM	104.0799	104.08	104.05	104.05	1500
6/9/2016	1:40 PM	104.08	104.1	104.07	104.07	1400
6/9/2016	1:41 PM	104.05	104.05	104.04	104.04	900
6/9/2016	1:42 PM	103.96	104.05	103.94	104.05	2859
6/9/2016	1:43 PM	103.98	104.01	103.98	104.01	2273
6/9/2016	1:44 PM	103.92	103.92	103.92	103.92	400
6/9/2016	1:45 PM	104.0099	104.01	104.0099	104.01	200
6/9/2016	1:46 PM	103.99	103.99	103.9314	103.94	1199
6/9/2016	1:47 PM	103.92	103.95	103.92	103.95	1527
6/9/2016	1:48 PM	103.9871	103.9871	103.92	103.92	2150
6/9/2016	1:50 PM	103.8899	103.94	103.85	103.94	2300
6/9/2016	1:52 PM	103.9086	103.92	103.8601	103.87	1000
6/9/2016	1:53 PM	103.82	103.9199	103.8	103.9199	2227
6/9/2016	1:54 PM	103.31	103.8	103.1877	103.8	36539
6/9/2016	1:55 PM	103.37	103.4	103.2521	103.2799	17600
6/9/2016	1:56 PM	103.4399	103.4399	103.37	103.37	2714
6/9/2016	1:57 PM	103.51	103.54	103.442	103.4699	16900
6/9/2016	1:58 PM	103.63	103.63	103.53	103.54	3700
6/9/2016	1:59 PM	103.6255	103.65	103.6205	103.63	9450
6/9/2016	2:00 PM	103.64	103.6601	103.62	103.62	3202
6/9/2016	2:01 PM	103.57	103.65	103.55	103.65	1800
6/9/2016	2:02 PM	103.59	103.6	103.55	103.55	700
6/9/2016	2:03 PM	103.5	103.54	103.43	103.54	3250
6/9/2016	2:04 PM	103.56	103.56	103.5	103.5	2200
6/9/2016	2:05 PM	103.54	103.62	103.54	103.6	900
6/9/2016	2:06 PM	103.53	103.53	103.53	103.53	500
6/9/2016	2:07 PM	103.54	103.54	103.54	103.54	600
6/9/2016	2:08 PM	103.54	103.54	103.45	103.48	1200
6/9/2016	2:09 PM	103.45	103.5093	103.45	103.5093	900
6/9/2016	2:10 PM	103.48	103.48	103.44	103.48	3050
6/9/2016	2:11 PM	103.45	103.45	103.42	103.42	800
6/9/2016	2:12 PM	103.46	103.46	103.46	103.46	350
6/9/2016	2:13 PM	103.56	103.56	103.53	103.53	1450
6/9/2016	2:14 PM	103.691	103.72	103.6	103.6	22800
6/9/2016	2:15 PM	103.7901	103.81	103.7299	103.7299	10934
6/9/2016	2:17 PM	103.77	103.77	103.77	103.77	100
6/9/2016	2:18 PM	103.68	103.71	103.68	103.71	670
6/9/2016	2:19 PM	103.71	103.71	103.66	103.66	7300
6/9/2016	2:20 PM	103.69	103.69	103.69	103.69	200
6/9/2016	2:21 PM	103.49	103.65	103.48	103.65	4530
6/9/2016	2:22 PM	103.57	103.6494	103.49	103.49	10500
6/9/2016	2:23 PM	103.52	103.52	103.52	103.52	300
6/9/2016	2:24 PM	103.55	103.559	103.55	103.557	6200
6/9/2016	2:25 PM	103.6	103.61	103.55	103.57	4460
6/9/2016	2:26 PM	103.66	103.74	103.64	103.64	3477
6/9/2016	2:27 PM	103.6776	103.6776	103.6776	103.6776	100
6/9/2016	2:28 PM	103.81	103.8279	103.6941	103.71	15775
6/9/2016	2:29 PM	103.6	103.73	103.59	103.73	1600
6/9/2016	2:30 PM	103.49	103.65	103.46	103.61	15869
6/9/2016	2:31 PM	103.6	103.6	103.56	103.56	286
6/9/2016	2:32 PM	103.5835	103.5835	103.5835	103.5835	280
6/9/2016	2:33 PM	103.67	103.67	103.64	103.64	500
6/9/2016	2:34 PM	103.69	103.73	103.65	103.65	1000
6/9/2016	2:35 PM	103.8386	103.8386	103.73	103.74	3900
6/9/2016	2:36 PM	103.85	103.88	103.81	103.85	7835
6/9/2016	2:37 PM	103.88	103.9	103.77	103.842	6041
6/9/2016	2:38 PM	103.89	104	103.89	103.9272	1007
6/9/2016	2:39 PM	103.872	103.89	103.87	103.87	13000
6/9/2016	2:40 PM	104.02	104.02	103.91	103.91	3469
6/9/2016	2:41 PM	104.01	104.01	103.97	103.97	3823
6/9/2016	2:42 PM	103.98	104.02	103.95	104.02	12900
6/9/2016	2:43 PM	104	104.02	103.9101	103.9372	10110
6/9/2016	2:44 PM	104.04	104.04	104.03	104.03	700
6/9/2016	2:45 PM	104.21	104.22	104.09	104.09	23800
6/9/2016	2:46 PM	104.312	104.35	104.195	104.195	12124
6/9/2016	2:47 PM	104.21	104.33	104.21	104.3001	13591
6/9/2016	2:48 PM	104.23	104.24	104.21	104.21	9250
6/9/2016	2:49 PM	104.02	104.23	104.02	104.21	9322
6/9/2016	2:50 PM	104.1	104.118	104.05	104.05	4672
6/9/2016	2:51 PM	104.2	104.2	104.11	104.11	7089
6/9/2016	2:52 PM	104.13	104.2	104.12	104.2	4980
6/9/2016	2:53 PM	104.14	104.15	104.07	104.08	8274
6/9/2016	2:54 PM	104.0201	104.1	104.0201	104.1	600
6/9/2016	2:56 PM	104	104	103.98	104	1150
6/9/2016	2:57 PM	104.09	104.09	103.96	103.96	3000
6/9/2016	2:58 PM	104.03	104.05	104.03	104.05	562
6/9/2016	2:59 PM	104.02	104.05	104.02	104.05	2500
6/9/2016	3:00 PM	104.1	104.1	104.04	104.04	22500
6/9/2016	3:01 PM	104.06	104.06	104.0428	104.0428	545
6/9/2016	3:02 PM	104.16	104.16	104.13	104.13	1100
6/9/2016	3:03 PM	104.2	104.26	104.1886	104.1886	5589
6/9/2016	3:04 PM	104.17	104.17	104.14	104.14	250
6/9/2016	3:05 PM	104.15	104.1684	104.13	104.15	2144
6/9/2016	3:06 PM	104.1625	104.1625	104.1625	104.1625	100
6/9/2016	3:07 PM	104.297	104.3	104.05	104.14	14609
6/9/2016	3:08 PM	104.15	104.2691	104.15	104.2691	15160
6/9/2016	3:09 PM	104.15	104.16	104.15	104.16	1200
6/9/2016	3:10 PM	104.3	104.3	104.1501	104.1501	1600
6/9/2016	3:11 PM	104.21	104.24	104.21	104.24	1300
6/9/2016	3:12 PM	104.13	104.1701	104.08	104.1701	2550
6/9/2016	3:13 PM	104.08	104.13	104.08	104.13	1300
6/9/2016	3:14 PM	104.01	104.07	104.01	104.05	4050
6/9/2016	3:15 PM	104.041	104.05	104.041	104.05	300
6/9/2016	3:16 PM	103.96	104.03	103.8801	104.03	4998
6/9/2016	3:17 PM	104.02	104.03	103.9862	103.9862	895
6/9/2016	3:18 PM	104.01	104.08	104	104.05	2200
6/9/2016	3:19 PM	103.98	103.98	103.98	103.98	1000
6/9/2016	3:20 PM	104.08	104.1	104.0001	104.0001	1400
6/9/2016	3:21 PM	103.98	104.02	103.98	104.02	400
6/9/2016	3:22 PM	103.9593	104.0223	103.95	103.97	2000
6/9/2016	3:23 PM	103.9593	103.9593	103.9528	103.9528	200
6/9/2016	3:24 PM	104	104	104	104	300
6/9/2016	3:25 PM	104.07	104.07	104.03	104.05	10400
6/9/2016	3:26 PM	104.043	104.07	104.043	104.06	623
6/9/2016	3:27 PM	104.14	104.14	104.06	104.08	4715
6/9/2016	3:28 PM	104.2103	104.23	104.16	104.16	13298
6/9/2016	3:29 PM	104.211	104.24	104.21	104.2108	11960
6/9/2016	3:30 PM	104.19	104.19	104.17	104.18	1630
6/9/2016	3:31 PM	104.2	104.2	104.13	104.13	4650
6/9/2016	3:32 PM	104.17	104.17	104.17	104.17	100
6/9/2016	3:33 PM	104.15	104.2	104.15	104.16	1999
6/9/2016	3:34 PM	104.1999	104.21	104.1999	104.21	600
6/9/2016	3:35 PM	104.24	104.24	104.2	104.2126	4701
6/9/2016	3:36 PM	104.23	104.23	104.2	104.21	800
6/9/2016	3:37 PM	104.19	104.25	104.19	104.24	900
6/9/2016	3:38 PM	104.21	104.21	104.21	104.21	100
6/9/2016	3:39 PM	104.14	104.1575	104.14	104.1575	210
6/9/2016	3:40 PM	104.16	104.16	104.09	104.12	5030
6/9/2016	3:41 PM	104.17	104.28	104.16	104.16	5233
6/9/2016	3:42 PM	104.2486	104.25	104.23	104.23	4750
6/9/2016	3:43 PM	104.3035	104.33	104.25	104.26	1667
6/9/2016	3:44 PM	104.23	104.2924	104.23	104.2924	1074
6/9/2016	3:45 PM	104.15	104.241	104.14	104.241	4650
6/9/2016	3:46 PM	104.18	104.2	104.14	104.14	900
6/9/2016	3:47 PM	104.11	104.17	104.06	104.14	4150
6/9/2016	3:48 PM	104.25	104.26	104.13	104.13	7100
6/9/2016	3:49 PM	104.19	104.22	104.19	104.2	1400
6/9/2016	3:50 PM	104.23	104.23	104.2	104.21	603
6/9/2016	3:51 PM	104.25	104.26	104.17	104.21	10914
6/9/2016	3:52 PM	104.25	104.25	104.23	104.23	300
6/9/2016	3:53 PM	104.25	104.258	104.21	104.22	2150
6/9/2016	3:54 PM	104.13	104.23	104.13	104.21	3597
6/9/2016	3:55 PM	104.0901	104.1377	104.09	104.13	4145
6/9/2016	3:56 PM	104.19	104.2	104.1199	104.1199	3750
6/9/2016	3:57 PM	104.09	104.18	104.08	104.17	13271
6/9/2016	3:58 PM	104.06	104.08	104.01	104.08	5884
6/9/2016	3:59 PM	104.0801	104.0801	104.03	104.0571	5153
6/9/2016	4:00 PM	104.06	104.15	104.01	104.08	22910
6/10/2016	9:31 AM	101.37	101.39	101.0801	101.15	26112
6/10/2016	9:32 AM	101.4901	101.5099	101.406	101.406	5181
6/10/2016	9:33 AM	101.49	101.53	101.421	101.48	8395
6/10/2016	9:34 AM	101.46	101.49	101.36	101.45	6424
6/10/2016	9:35 AM	101.4	101.48	101.31	101.4653	5886
6/10/2016	9:36 AM	101.38	101.45	101.25	101.3701	7635
6/10/2016	9:37 AM	101.2572	101.4	101.21	101.35	5807
6/10/2016	9:38 AM	100.975	101.22	100.975	101.21	37435
6/10/2016	9:39 AM	101.13	101.16	100.92	100.97	20065
6/10/2016	9:40 AM	101.15	101.24	101.12	101.12	19205
6/10/2016	9:41 AM	101.1144	101.2	101.08	101.1158	7575
6/10/2016	9:42 AM	101.0296	101.18	101.02	101.11	8165
6/10/2016	9:43 AM	101.02	101.06	100.97	101.02	16509
6/10/2016	9:44 AM	101.12	101.15	100.9795	101.01	10530
6/10/2016	9:45 AM	101.25	101.33	101.0901	101.11	13142
6/10/2016	9:46 AM	101.2	101.28	101.1048	101.27	14592
6/10/2016	9:47 AM	101.2827	101.29	101.1726	101.18	13011
6/10/2016	9:48 AM	101.2199	101.3	101.21	101.27	11835
6/10/2016	9:49 AM	101.14	101.22	101.1	101.21	16560
6/10/2016	9:50 AM	101.126	101.18	101.0901	101.1109	17625
6/10/2016	9:51 AM	100.9189	101.15	100.85	101.15	36227
6/10/2016	9:52 AM	100.7177	100.9	100.71	100.9	23985
6/10/2016	9:53 AM	101.04	101.0572	100.68	100.7277	25119
6/10/2016	9:54 AM	101.1301	101.1678	101.04	101.08	8350
6/10/2016	9:55 AM	101.08	101.15	101	101.115	8604
6/10/2016	9:56 AM	101.23	101.27	101.0548	101.0548	6000
6/10/2016	9:57 AM	101.23	101.23	101.04	101.16	9450
6/10/2016	9:58 AM	101.187	101.22	101.18	101.22	6000
6/10/2016	9:59 AM	101.2799	101.28	101.096	101.12	10217
6/10/2016	10:00 AM	101.13	101.234	101.09	101.234	5662
6/10/2016	10:01 AM	101.14	101.2304	101.07	101.077	5059
6/10/2016	10:02 AM	100.862	101.13	100.81	101.084	14265
6/10/2016	10:03 AM	101	101.01	100.88	100.88	11240
6/10/2016	10:04 AM	100.85	101.009	100.85	101.009	11825
6/10/2016	10:05 AM	100.8001	100.9	100.8001	100.88	12670
6/10/2016	10:06 AM	100.8499	100.8499	100.8499	100.8499	150
6/10/2016	10:07 AM	100.8	100.9	100.79	100.8	7978
6/10/2016	10:08 AM	100.83	100.83	100.79	100.79	800
6/10/2016	10:09 AM	100.9	100.92	100.846	100.92	1836
6/10/2016	10:10 AM	100.75	100.95	100.75	100.88	8043
6/10/2016	10:11 AM	100.8227	100.8227	100.73	100.74	5552
6/10/2016	10:12 AM	100.7933	100.87	100.78	100.8379	5400
6/10/2016	10:13 AM	100.69	100.79	100.69	100.77	8530
6/10/2016	10:14 AM	100.76	100.77	100.65	100.69	5694
6/10/2016	10:15 AM	100.68	100.7299	100.57	100.7	18864
6/10/2016	10:16 AM	100.67	100.7465	100.66	100.66	2855
6/10/2016	10:17 AM	100.7944	100.798	100.65	100.65	8100
6/10/2016	10:18 AM	100.77	100.79	100.6728	100.772	8080
6/10/2016	10:19 AM	101.01	101.0254	100.76	100.76	8802
6/10/2016	10:20 AM	101	101.0799	100.9639	101	13996
6/10/2016	10:21 AM	100.9972	101.0248	100.964	101.02	9800
6/10/2016	10:22 AM	100.96	101	100.9	101	7502
6/10/2016	10:23 AM	101.04	101.059	100.98	100.98	13050
6/10/2016	10:24 AM	101.032	101.08	101.03	101.03	21300
6/10/2016	10:25 AM	101.27	101.31	101.03	101.0305	34914
6/10/2016	10:26 AM	101.405	101.42	101.2	101.277	34073
6/10/2016	10:27 AM	101.47	101.5199	101.33	101.3865	27956
6/10/2016	10:28 AM	101.451	101.488	101.412	101.48	11600
6/10/2016	10:29 AM	101.4109	101.4109	101.31	101.4099	17269
6/10/2016	10:30 AM	101.3699	101.38	101.29	101.38	4050
6/10/2016	10:31 AM	101.3694	101.3694	101.31	101.36	6400
6/10/2016	10:32 AM	101.32	101.3403	101.31	101.3403	800
6/10/2016	10:33 AM	101.38	101.41	101.27	101.28	7403
6/10/2016	10:34 AM	101.7	101.78	101.373	101.373	29162
6/10/2016	10:35 AM	101.7299	101.774	101.67	101.67	9818
6/10/2016	10:36 AM	101.74	101.78	101.632	101.69	14588
6/10/2016	10:37 AM	101.5732	101.77	101.5732	101.7398	6130
6/10/2016	10:38 AM	101.4923	101.5899	101.49	101.5899	2616
6/10/2016	10:39 AM	101.5	101.53	101.46	101.53	5950
6/10/2016	10:40 AM	101.5106	101.555	101.5	101.55	900
6/10/2016	10:41 AM	101.42	101.48	101.35	101.4499	2888
6/10/2016	10:42 AM	101.44	101.45	101.372	101.45	2100
6/10/2016	10:43 AM	101.48	101.5207	101.458	101.458	2873
6/10/2016	10:44 AM	101.4601	101.4601	101.35	101.4399	1100
6/10/2016	10:45 AM	101.52	101.54	101.49	101.5	1800
6/10/2016	10:46 AM	101.34	101.49	101.3	101.49	7348
6/10/2016	10:47 AM	101.26	101.31	101.22	101.31	9600
6/10/2016	10:48 AM	101.13	101.2202	101.13	101.2202	2300
6/10/2016	10:49 AM	101.21	101.21	101.15	101.16	2293
6/10/2016	10:50 AM	101.204	101.204	101.14	101.1818	819
6/10/2016	10:51 AM	101.15	101.27	101.15	101.27	5100
6/10/2016	10:52 AM	101.1807	101.1807	101.15	101.17	1650
6/10/2016	10:53 AM	101.011	101.19	101.001	101.1701	12550
6/10/2016	10:54 AM	101.088	101.105	101	101.0001	5127
6/10/2016	10:55 AM	100.96	101.0904	100.96	101.0904	1200
6/10/2016	10:56 AM	101.0545	101.0545	101.049	101.049	2500
6/10/2016	10:57 AM	101.03	101.098	100.9721	100.9721	6901
6/10/2016	10:58 AM	101.01	101.0889	101.01	101.0889	1300
6/10/2016	10:59 AM	101.07	101.1	101.06	101.1	3695
6/10/2016	11:00 AM	101.01	101.07	101	101.03	7875
6/10/2016	11:01 AM	101.05	101.0984	101.0301	101.0984	1450
6/10/2016	11:02 AM	101.07	101.09	101.04	101.06	4200
6/10/2016	11:03 AM	100.96	101.1	100.96	101.1	9270
6/10/2016	11:04 AM	101	101.04	100.96	100.96	3908
6/10/2016	11:05 AM	101.14	101.14	101.0632	101.0632	9700
6/10/2016	11:06 AM	101.07	101.1	101.05	101.1	6200
6/10/2016	11:07 AM	101.11	101.112	101.05	101.05	3387
6/10/2016	11:08 AM	101.25	101.25	101.14	101.14	6284
6/10/2016	11:09 AM	101.3172	101.33	101.27	101.27	3744
6/10/2016	11:10 AM	101.45	101.4599	101.3665	101.38	4565
6/10/2016	11:11 AM	101.5	101.5049	101.37	101.41	24847
6/10/2016	11:12 AM	101.461	101.52	101.44	101.5	8475
6/10/2016	11:13 AM	101.4005	101.54	101.4005	101.52	7500
6/10/2016	11:14 AM	101.43	101.43	101.362	101.362	5486
6/10/2016	11:15 AM	101.43	101.43	101.41	101.41	320
6/10/2016	11:16 AM	101.47	101.51	101.47	101.485	3860
6/10/2016	11:17 AM	101.2901	101.43	101.29	101.43	11134
6/10/2016	11:18 AM	101.3699	101.3699	101.32	101.32	2300
6/10/2016	11:19 AM	101.371	101.388	101.371	101.3822	616
6/10/2016	11:20 AM	101.46	101.46	101.39	101.42	1200
6/10/2016	11:21 AM	101.25	101.45	101.25	101.45	1300
6/10/2016	11:23 AM	101.47	101.47	101.4341	101.47	5023
6/10/2016	11:24 AM	101.41	101.46	101.41	101.415	550
6/10/2016	11:25 AM	101.49	101.49	101.443	101.4499	2800
6/10/2016	11:26 AM	101.54	101.57	101.51	101.51	12344
6/10/2016	11:27 AM	101.3	101.46	101.3	101.45	10113
6/10/2016	11:28 AM	101.2	101.4178	101.2	101.4178	5308
6/10/2016	11:29 AM	101.24	101.24	101.24	101.24	200
6/10/2016	11:30 AM	101.29	101.32	101.29	101.32	600
6/10/2016	11:31 AM	101.33	101.35	101.27	101.29	6480
6/10/2016	11:32 AM	101.44	101.47	101.3	101.3	2700
6/10/2016	11:33 AM	101.51	101.51	101.44	101.5	13744
6/10/2016	11:34 AM	101.345	101.5005	101.34	101.5005	17121
6/10/2016	11:35 AM	101.25	101.3201	101.25	101.29	600
6/10/2016	11:36 AM	101.32	101.333	101.32	101.333	200
6/10/2016	11:38 AM	101.3205	101.3205	101.32	101.32	600
6/10/2016	11:39 AM	101.2	101.389	101.2	101.31	8858
6/10/2016	11:40 AM	101.28	101.3	101.23	101.25	1330
6/10/2016	11:41 AM	101.25	101.28	101.18	101.26	6289
6/10/2016	11:42 AM	101.3451	101.39	101.29	101.32	1950
6/10/2016	11:43 AM	101.24	101.33	101.24	101.33	900
6/10/2016	11:44 AM	101.18	101.2821	101.18	101.2821	4500
6/10/2016	11:45 AM	101.145	101.2011	101.1	101.11	6977
6/10/2016	11:46 AM	101.13	101.155	101.1049	101.1049	1550
6/10/2016	11:47 AM	101.17	101.17	101.14	101.16	806
6/10/2016	11:48 AM	101.17	101.21	101.17	101.17	1072
6/10/2016	11:49 AM	101.2	101.26	101.2	101.26	1733
6/10/2016	11:50 AM	101.16	101.22	101.16	101.2012	2541
6/10/2016	11:51 AM	101.098	101.1299	101.05	101.072	1250
6/10/2016	11:52 AM	101.22	101.22	101.22	101.22	100
6/10/2016	11:53 AM	101.12	101.126	101.12	101.12	3500
6/10/2016	11:54 AM	101.1411	101.1411	101.12	101.14	500
6/10/2016	11:55 AM	101.13	101.13	101.13	101.13	200
6/10/2016	11:56 AM	101.28	101.28	101.2	101.22	4330
6/10/2016	11:57 AM	101.3299	101.35	101.25	101.25	2188
6/10/2016	11:58 AM	101.341	101.35	101.28	101.28	348
6/10/2016	11:59 AM	101.3999	101.3999	101.2816	101.2816	3850
6/10/2016	12:00 PM	101.3799	101.3799	101.378	101.378	3720
6/10/2016	12:01 PM	101.3663	101.42	101.3663	101.4	9947
6/10/2016	12:02 PM	101.41	101.41	101.3572	101.37	6597
6/10/2016	12:03 PM	101.39	101.439	101.37	101.37	3119
6/10/2016	12:04 PM	101.35	101.44	101.31	101.44	2450
6/10/2016	12:05 PM	101.3	101.3	101.3	101.3	100
6/10/2016	12:06 PM	101.15	101.24	101.15	101.24	1505
6/10/2016	12:07 PM	101.07	101.14	101.06	101.13	3912
6/10/2016	12:08 PM	101.01	101.05	100.99	101.03	12055
6/10/2016	12:09 PM	101.0102	101.02	100.97	101.01	4900
6/10/2016	12:10 PM	101	101.0688	100.99	100.99	6993
6/10/2016	12:11 PM	101.04	101.04	100.93	100.975	920
6/10/2016	12:12 PM	101.08	101.09	101.0636	101.0636	1000
6/10/2016	12:13 PM	101.09	101.12	101.07	101.098	11108
6/10/2016	12:14 PM	100.908	101.01	100.87	101.01	9353
6/10/2016	12:15 PM	100.97	100.97	100.87	100.87	810
6/10/2016	12:16 PM	100.8833	100.9625	100.8833	100.9625	1250
6/10/2016	12:17 PM	100.9014	100.92	100.85	100.91	6727
6/10/2016	12:18 PM	100.9872	100.9872	100.946	100.95	3995
6/10/2016	12:19 PM	100.96	100.97	100.9389	100.968	6900
6/10/2016	12:20 PM	100.8711	100.88	100.78	100.84	7068
6/10/2016	12:21 PM	100.81	100.84	100.77	100.84	3015
6/10/2016	12:22 PM	100.864	100.869	100.8	100.8	2600
6/10/2016	12:23 PM	100.85	100.86	100.84	100.848	1644
6/10/2016	12:24 PM	100.88	100.9	100.86	100.8612	2000
6/10/2016	12:25 PM	100.78	100.81	100.78	100.8	620
6/10/2016	12:26 PM	100.818	100.818	100.75	100.7814	2320
6/10/2016	12:27 PM	100.73	100.8101	100.73	100.81	8395
6/10/2016	12:28 PM	100.929	100.9299	100.86	100.86	1596
6/10/2016	12:29 PM	100.93	100.959	100.9	100.91	2350
6/10/2016	12:30 PM	100.9322	100.9322	100.8999	100.925	1670
6/10/2016	12:31 PM	100.9	100.94	100.88	100.94	12968
6/10/2016	12:32 PM	100.82	100.8914	100.77	100.8914	1833
6/10/2016	12:33 PM	100.7252	100.8	100.71	100.8	13170
6/10/2016	12:34 PM	100.75	100.79	100.68	100.7101	2800
6/10/2016	12:35 PM	100.81	100.82	100.75	100.75	9905
6/10/2016	12:36 PM	100.8412	100.8412	100.804	100.804	3650
6/10/2016	12:37 PM	100.9799	100.9799	100.8501	100.8501	683
6/10/2016	12:38 PM	100.9986	101.01	100.95	100.979	20757
6/10/2016	12:39 PM	101.016	101.039	100.9423	100.9423	1900
6/10/2016	12:40 PM	101.0336	101.0402	101.03	101.0402	1200
6/10/2016	12:41 PM	100.978	101.04	100.978	101.04	3000
6/10/2016	12:42 PM	100.9964	100.9964	100.99	100.99	300
6/10/2016	12:43 PM	101.13	101.17	101.0514	101.0514	9155
6/10/2016	12:44 PM	101.1358	101.15	101.11	101.14	3003
6/10/2016	12:45 PM	101.1663	101.2	101.15	101.15	3900
6/10/2016	12:46 PM	101.18	101.18	101.1	101.14	2466
6/10/2016	12:47 PM	101.1967	101.1967	101.186	101.19	3880
6/10/2016	12:48 PM	101.1695	101.192	101.15	101.17	4683
6/10/2016	12:49 PM	101.25	101.25	101.1501	101.1501	5097
6/10/2016	12:50 PM	101.16	101.25	101.11	101.2302	2799
6/10/2016	12:51 PM	101.13	101.1399	101.062	101.1399	1150
6/10/2016	12:53 PM	101.13	101.13	101.12	101.12	1200
6/10/2016	12:54 PM	101.25	101.25	101.06	101.1301	5944
6/10/2016	12:55 PM	101.27	101.27	101.24	101.25	14285
6/10/2016	12:56 PM	101.28	101.2848	101.28	101.28	9200
6/10/2016	12:57 PM	101.3	101.3101	101.2866	101.3	4900
6/10/2016	12:58 PM	101.27	101.2775	101.26	101.27	4400
6/10/2016	12:59 PM	101.317	101.34	101.315	101.315	1800
6/10/2016	1:00 PM	101.27	101.35	101.27	101.29	4398
6/10/2016	1:01 PM	101.177	101.26	101.15	101.26	2550
6/10/2016	1:02 PM	101.18	101.181	101.17	101.181	703
6/10/2016	1:03 PM	101.22	101.22	101.187	101.189	1162
6/10/2016	1:04 PM	101.31	101.33	101.31	101.33	900
6/10/2016	1:05 PM	101.25	101.34	101.25	101.34	2600
6/10/2016	1:06 PM	101.22	101.24	101.22	101.2226	604
6/10/2016	1:07 PM	101.14	101.2	101.09	101.2	1100
6/10/2016	1:08 PM	101.05	101.14	101.05	101.14	2773
6/10/2016	1:09 PM	101	101.0277	100.96	101.02	11953
6/10/2016	1:10 PM	101.0599	101.0599	100.9511	100.9511	1450
6/10/2016	1:11 PM	101.1837	101.2	101.1	101.1	3900
6/10/2016	1:12 PM	101.14	101.25	101.11	101.25	5000
6/10/2016	1:13 PM	101.177	101.177	101.093	101.12	2398
6/10/2016	1:14 PM	101.1848	101.204	101.1848	101.204	300
6/10/2016	1:15 PM	101.1701	101.1701	101.1701	101.1701	1000
6/10/2016	1:16 PM	101.23	101.23	101.19	101.19	1731
6/10/2016	1:17 PM	101.25	101.25	101.21	101.2101	1888
6/10/2016	1:18 PM	101.3	101.3	101.2689	101.2689	500
6/10/2016	1:19 PM	101.29	101.4	101.27	101.33	5710
6/10/2016	1:20 PM	101.29	101.31	101.2848	101.31	4200
6/10/2016	1:21 PM	101.2	101.29	101.2	101.26	2200
6/10/2016	1:22 PM	101.15	101.19	101.15	101.19	300
6/10/2016	1:23 PM	101.26	101.27	101.1	101.1	8269
6/10/2016	1:24 PM	101.28	101.3	101.28	101.3	400
6/10/2016	1:25 PM	101.372	101.42	101.35	101.35	9001
6/10/2016	1:26 PM	101.4101	101.4101	101.3948	101.3948	560
6/10/2016	1:27 PM	101.4002	101.4002	101.4002	101.4002	200
6/10/2016	1:28 PM	101.28	101.32	101.2399	101.32	3140
6/10/2016	1:29 PM	101.2328	101.26	101.2328	101.25	936
6/10/2016	1:30 PM	101.2437	101.2437	101.2437	101.2437	800
6/10/2016	1:32 PM	101.11	101.16	101.08	101.14	2390
6/10/2016	1:33 PM	101.089	101.13	101.089	101.13	300
6/10/2016	1:34 PM	101	101.06	100.97	101.06	955
6/10/2016	1:35 PM	100.97	101	100.88	100.99	6106
6/10/2016	1:36 PM	100.9821	101	100.96	100.96	2655
6/10/2016	1:37 PM	100.9701	100.98	100.94	100.96	2375
6/10/2016	1:38 PM	100.97	101	100.97	101	700
6/10/2016	1:39 PM	101.03	101.03	101.03	101.03	300
6/10/2016	1:40 PM	100.9299	100.9299	100.86	100.875	2886
6/10/2016	1:41 PM	100.93	100.93	100.8801	100.9	1000
6/10/2016	1:42 PM	100.91	100.9386	100.883	100.9386	2529
6/10/2016	1:43 PM	100.92	100.944	100.9	100.9	550
6/10/2016	1:45 PM	100.812	100.92	100.782	100.92	5255
6/10/2016	1:46 PM	100.738	100.84	100.72	100.8021	17982
6/10/2016	1:47 PM	100.56	100.71	100.55	100.7	12141
6/10/2016	1:48 PM	100.6582	100.67	100.55	100.57	17150
6/10/2016	1:49 PM	100.4799	100.6	100.42	100.59	41441
6/10/2016	1:50 PM	100.41	100.501	100.408	100.4428	3530
6/10/2016	1:51 PM	100.338	100.401	100.32	100.4	29776
6/10/2016	1:52 PM	100.3115	100.405	100.3	100.33	17266
6/10/2016	1:53 PM	100.2912	100.3288	100.25	100.295	2575
6/10/2016	1:54 PM	100.22	100.27	100.17	100.27	10279
6/10/2016	1:55 PM	100.24	100.25	100.16	100.18	11919
6/10/2016	1:56 PM	100.3786	100.41	100.23	100.2368	17436
6/10/2016	1:57 PM	100.3	100.36	100.3	100.36	10062
6/10/2016	1:58 PM	100.37	100.37	100.3	100.3	1600
6/10/2016	1:59 PM	100.249	100.35	100.2202	100.35	3847
6/10/2016	2:00 PM	100.24	100.27	100.15	100.18	3858
6/10/2016	2:01 PM	100.25	100.27	100.25	100.253	5423
6/10/2016	2:02 PM	100.16	100.2724	100.13	100.26	20939
6/10/2016	2:03 PM	100.1499	100.15	100	100.11	40108
6/10/2016	2:04 PM	100.1982	100.2	100.1	100.13	4200
6/10/2016	2:05 PM	100.15	100.19	100.1114	100.19	7837
6/10/2016	2:06 PM	100.159	100.159	100.02	100.04	2700
6/10/2016	2:07 PM	100.05	100.12	100.04	100.12	4200
6/10/2016	2:08 PM	99.9489	100.02	99.87	100	28588
6/10/2016	2:09 PM	99.91	99.92	99.81	99.9	23450
6/10/2016	2:10 PM	99.88	99.94	99.85	99.85	22175
6/10/2016	2:11 PM	99.888	99.95	99.82	99.9	14485
6/10/2016	2:12 PM	99.87	99.89	99.85	99.87	26912
6/10/2016	2:13 PM	99.9001	99.92	99.811	99.8145	16700
6/10/2016	2:14 PM	99.98	100.01	99.9399	99.9399	6200
6/10/2016	2:15 PM	99.84	99.98	99.84	99.95	3574
6/10/2016	2:16 PM	99.82	99.91	99.82	99.822	3450
6/10/2016	2:17 PM	99.836	99.85	99.78	99.85	28217
6/10/2016	2:18 PM	99.794	99.8112	99.7823	99.81	6572
6/10/2016	2:19 PM	99.78	99.78	99.71	99.77	11439
6/10/2016	2:20 PM	99.68	99.73	99.67	99.72	4563
6/10/2016	2:21 PM	99.74	99.7799	99.67	99.6999	22673
6/10/2016	2:22 PM	99.77	99.797	99.7	99.73	4849
6/10/2016	2:23 PM	99.888	99.9	99.83	99.83	6964
6/10/2016	2:24 PM	99.936	99.936	99.899	99.917	2700
6/10/2016	2:25 PM	100	100	99.9388	99.94	5550
6/10/2016	2:26 PM	100.0172	100.0172	99.92	99.95	5990
6/10/2016	2:27 PM	99.97	100.0082	99.97	99.99	1324
6/10/2016	2:28 PM	99.88	99.91	99.8577	99.9	2600
6/10/2016	2:29 PM	99.85	99.9	99.81	99.89	1525
6/10/2016	2:30 PM	99.84	99.88	99.83	99.88	1400
6/10/2016	2:31 PM	99.75	99.78	99.7	99.78	21194
6/10/2016	2:32 PM	99.86	99.86	99.74	99.76	19650
6/10/2016	2:33 PM	99.7648	99.83	99.73	99.83	4500
6/10/2016	2:34 PM	99.73	99.74	99.7191	99.74	1750
6/10/2016	2:35 PM	99.79	99.79	99.74	99.74	1881
6/10/2016	2:36 PM	99.77	99.78	99.75	99.78	5280
6/10/2016	2:37 PM	99.94	99.95	99.83	99.83	50263
6/10/2016	2:38 PM	100.05	100.05	99.94	99.97	15417
6/10/2016	2:39 PM	100	100.04	99.95	100.04	6450
6/10/2016	2:40 PM	100.125	100.13	100	100	16180
6/10/2016	2:41 PM	100.0199	100.125	100.0199	100.125	2100
6/10/2016	2:42 PM	100.03	100.03	99.97	99.99	800
6/10/2016	2:43 PM	99.93	99.99	99.92	99.99	1099
6/10/2016	2:44 PM	99.98	99.99	99.9388	99.9388	2403
6/10/2016	2:45 PM	99.94	99.96	99.89	99.9526	15208
6/10/2016	2:46 PM	99.77	99.9	99.75	99.9	15575
6/10/2016	2:47 PM	99.6	99.82	99.6	99.82	10876
6/10/2016	2:48 PM	99.64	99.6876	99.64	99.6501	15725
6/10/2016	2:49 PM	99.787	99.787	99.69	99.69	12700
6/10/2016	2:50 PM	99.71	99.7899	99.69	99.7899	3450
6/10/2016	2:51 PM	99.64	99.69	99.64	99.69	3050
6/10/2016	2:52 PM	99.73	99.73	99.55	99.6172	25777
6/10/2016	2:53 PM	99.64	99.74	99.64	99.74	22600
6/10/2016	2:54 PM	99.756	99.76	99.63	99.65	2982
6/10/2016	2:55 PM	99.798	99.798	99.7299	99.7405	6042
6/10/2016	2:56 PM	99.8	99.8	99.73	99.7855	8210
6/10/2016	2:57 PM	99.71	99.8	99.71	99.8	4765
6/10/2016	2:58 PM	99.78	99.78	99.67	99.67	4433
6/10/2016	2:59 PM	99.84	99.84	99.7601	99.84	10097
6/10/2016	3:00 PM	99.8	99.81	99.8	99.81	400
6/10/2016	3:01 PM	99.75	99.84	99.75	99.84	6065
6/10/2016	3:02 PM	99.7	99.7848	99.67	99.7848	5500
6/10/2016	3:03 PM	99.68	99.71	99.68	99.6809	2250
6/10/2016	3:04 PM	99.76	99.77	99.69	99.69	5300
6/10/2016	3:05 PM	99.6606	99.7301	99.66	99.7301	3675
6/10/2016	3:06 PM	99.7251	99.74	99.67	99.67	1503
6/10/2016	3:07 PM	99.7	99.7344	99.69	99.7344	6637
6/10/2016	3:08 PM	99.5501	99.67	99.55	99.67	5500
6/10/2016	3:09 PM	99.58	99.6	99.56	99.6	4150
6/10/2016	3:10 PM	99.6	99.61	99.5874	99.5874	1750
6/10/2016	3:11 PM	99.54	99.6092	99.54	99.59	1472
6/10/2016	3:12 PM	99.504	99.53	99.45	99.53	51443
6/10/2016	3:13 PM	99.49	99.55	99.49	99.5189	21275
6/10/2016	3:14 PM	99.54	99.55	99.47	99.49	14700
6/10/2016	3:15 PM	99.479	99.52	99.431	99.52	27300
6/10/2016	3:16 PM	99.61	99.61	99.453	99.47	24830
6/10/2016	3:17 PM	99.7279	99.77	99.6389	99.6389	4514
6/10/2016	3:18 PM	99.62	99.6923	99.62	99.6923	1150
6/10/2016	3:19 PM	99.6319	99.6319	99.62	99.62	600
6/10/2016	3:20 PM	99.72	99.72	99.67	99.67	2096
6/10/2016	3:21 PM	99.72	99.75	99.69	99.69	3300
6/10/2016	3:22 PM	99.81	99.81	99.76	99.76	6085
6/10/2016	3:23 PM	99.82	99.85	99.79	99.79	2617
6/10/2016	3:24 PM	99.87	99.87	99.84	99.84	350
6/10/2016	3:25 PM	99.94	99.94	99.88	99.88	2899
6/10/2016	3:26 PM	99.994	100	99.87	99.94	6940
6/10/2016	3:27 PM	99.928	99.9751	99.928	99.9701	2500
6/10/2016	3:28 PM	100.02	100.02	99.95	99.95	3450
6/10/2016	3:29 PM	100.02	100.047	99.98	100.012	5413
6/10/2016	3:30 PM	99.96	99.96	99.86	99.95	21100
6/10/2016	3:31 PM	100.06	100.089	100	100	21184
6/10/2016	3:32 PM	100.04	100.19	100.0301	100.09	24829
6/10/2016	3:33 PM	100.183	100.2	100.11	100.11	7851
6/10/2016	3:34 PM	100.2201	100.2268	100.16	100.2	3540
6/10/2016	3:35 PM	100.14	100.2299	100.14	100.218	4225
6/10/2016	3:36 PM	100.19	100.19	100.15	100.1799	10000
6/10/2016	3:37 PM	100.21	100.211	100.16	100.19	3024
6/10/2016	3:38 PM	100.111	100.21	100.11	100.1925	23390
6/10/2016	3:39 PM	100	100.11	99.9	100.11	9707
6/10/2016	3:40 PM	100.11	100.11	99.95	99.98	13079
6/10/2016	3:41 PM	100.03	100.05	100.0001	100.04	1098
6/10/2016	3:42 PM	100	100.07	100	100.04	4100
6/10/2016	3:43 PM	99.9714	100	99.89	100	1783
6/10/2016	3:44 PM	99.98	100	99.98	99.98	2317
6/10/2016	3:45 PM	99.94	99.98	99.92	99.95	3556
6/10/2016	3:46 PM	100.03	100.069	99.95	99.95	5934
6/10/2016	3:47 PM	100.27	100.27	100.05	100.07	54299
6/10/2016	3:48 PM	100.34	100.36	100.2	100.2679	10791
6/10/2016	3:49 PM	100.49	100.53	100.34	100.37	27164
6/10/2016	3:50 PM	100.49	100.58	100.47	100.51	33880
6/10/2016	3:51 PM	100.24	100.45	100.22	100.45	28823
6/10/2016	3:52 PM	100.357	100.36	100.23	100.23	7321
6/10/2016	3:53 PM	100.32	100.3599	100.29	100.3381	5046
6/10/2016	3:54 PM	100.25	100.34	100.23	100.3272	7379
6/10/2016	3:55 PM	100.26	100.28	100.2111	100.225	6307
6/10/2016	3:56 PM	100.25	100.34	100.23	100.28	4997
6/10/2016	3:57 PM	100.17	100.22	100.14	100.22	15802
6/10/2016	3:58 PM	100.19	100.1929	100.13	100.18	22380
6/10/2016	3:59 PM	100.388	100.388	100.18	100.19	20565
6/10/2016	4:00 PM	100.56	100.56	100.38	100.3867	58820
6/13/2016	9:31 AM	99.08	99.09	98.79	98.79	13049
6/13/2016	9:32 AM	99.17	99.17	99	99.13	4738
6/13/2016	9:33 AM	99.28	99.41	99.11	99.1898	15303
6/13/2016	9:34 AM	99.37	99.38	99.171	99.21	22537
6/13/2016	9:35 AM	99.33	99.41	99.25	99.41	8230
6/13/2016	9:36 AM	99.25	99.33	99.21	99.3199	11061
6/13/2016	9:37 AM	99.13	99.26	99.09	99.25	14135
6/13/2016	9:38 AM	98.9186	99.16	98.899	99.1228	19562
6/13/2016	9:39 AM	99	99.02	98.81	98.92	29443
6/13/2016	9:40 AM	98.76	99.0854	98.76	99.02	13300
6/13/2016	9:41 AM	98.84	98.87	98.6705	98.75	11374
6/13/2016	9:42 AM	98.92	98.95	98.78	98.84	11190
6/13/2016	9:43 AM	99.16	99.17	98.95	98.95	14604
6/13/2016	9:44 AM	99.03	99.23	99.03	99.23	18860
6/13/2016	9:45 AM	98.7735	99.02	98.76	99.02	11999
6/13/2016	9:46 AM	98.75	98.81	98.67	98.72	5895
6/13/2016	9:47 AM	98.97	99.03	98.82	98.83	18535
6/13/2016	9:48 AM	99.23	99.32	99.06	99.13	30406
6/13/2016	9:49 AM	99.26	99.51	99.21	99.21	10608
6/13/2016	9:50 AM	99.562	99.62	99.21	99.21	11230
6/13/2016	9:51 AM	99.74	99.79	99.57	99.61	29224
6/13/2016	9:52 AM	99.93	100	99.8	99.81	24740
6/13/2016	9:53 AM	99.94	99.9699	99.78	99.93	18938
6/13/2016	9:54 AM	99.9889	100.14	99.97	99.98	8589
6/13/2016	9:55 AM	100.05	100.06	99.9479	100.025	4450
6/13/2016	9:56 AM	100.0686	100.17	99.94	100.0886	17946
6/13/2016	9:57 AM	99.95	100.13	99.95	100.06	8272
6/13/2016	9:58 AM	99.9407	99.96	99.9	99.9344	8500
6/13/2016	9:59 AM	99.84	99.9119	99.84	99.9	2350
6/13/2016	10:00 AM	99.86	99.88	99.8	99.88	4920
6/13/2016	10:01 AM	100.07	100.11	99.84	99.87	9936
6/13/2016	10:02 AM	100.15	100.2786	100.03	100.03	16128
6/13/2016	10:03 AM	99.88	100.17	99.88	100.17	15948
6/13/2016	10:04 AM	99.87	99.94	99.819	99.92	2340
6/13/2016	10:05 AM	99.5811	99.79	99.5811	99.76	15638
6/13/2016	10:06 AM	99.58	99.7	99.57	99.58	23950
6/13/2016	10:07 AM	99.49	99.61	99.48	99.5563	4835
6/13/2016	10:08 AM	99.3	99.53	99.3	99.53	8639
6/13/2016	10:09 AM	99.3363	99.406	99.3	99.3	8205
6/13/2016	10:10 AM	99.3899	99.47	99.3899	99.4	5560
6/13/2016	10:11 AM	99.33	99.4717	99.3	99.3	15252
6/13/2016	10:12 AM	99.55	99.57	99.32	99.36	7200
6/13/2016	10:13 AM	99.55	99.55	99.4	99.55	2000
6/13/2016	10:14 AM	99.61	99.63	99.6	99.6102	6105
6/13/2016	10:15 AM	99.46	99.59	99.43	99.59	13005
6/13/2016	10:16 AM	99.54	99.5699	99.4211	99.4703	1800
6/13/2016	10:17 AM	99.74	99.75	99.5	99.5	14601
6/13/2016	10:18 AM	99.8	99.81	99.68	99.74	3825
6/13/2016	10:19 AM	99.625	99.74	99.625	99.74	7292
6/13/2016	10:20 AM	99.57	99.63	99.54	99.63	3500
6/13/2016	10:21 AM	99.6	99.6	99.36	99.58	6386
6/13/2016	10:22 AM	99.81	99.81	99.74	99.75	800
6/13/2016	10:23 AM	99.87	99.93	99.76	99.76	3967
6/13/2016	10:24 AM	99.68	99.7899	99.68	99.7899	700
6/13/2016	10:25 AM	99.733	99.75	99.66	99.66	1200
6/13/2016	10:26 AM	99.83	99.84	99.72	99.76	3300
6/13/2016	10:27 AM	99.83	99.86	99.82	99.86	1300
6/13/2016	10:28 AM	99.7798	99.79	99.722	99.75	2400
6/13/2016	10:29 AM	100.04	100.04	99.76	99.76	4560
6/13/2016	10:30 AM	100.03	100.08	100.01	100.05	1400
6/13/2016	10:31 AM	100.21	100.23	100.009	100.009	6250
6/13/2016	10:32 AM	100.4	100.4537	100.25	100.25	13093
6/13/2016	10:33 AM	100.36	100.43	100.33	100.43	5807
6/13/2016	10:34 AM	100.21	100.4111	100.21	100.33	9693
6/13/2016	10:35 AM	100.2558	100.322	100.23	100.27	10052
6/13/2016	10:36 AM	100.2201	100.31	100.2201	100.31	874
6/13/2016	10:37 AM	100.295	100.31	100.21	100.21	3719
6/13/2016	10:38 AM	100.2	100.2472	100.16	100.2472	1800
6/13/2016	10:39 AM	100.1	100.17	100.1	100.17	650
6/13/2016	10:40 AM	99.9411	100.1224	99.91	100.1224	8770
6/13/2016	10:41 AM	99.9608	99.9608	99.9608	99.9608	6702
6/13/2016	10:42 AM	99.95	100.04	99.95	100.03	1600
6/13/2016	10:43 AM	99.94	100.06	99.94	100.03	2400
6/13/2016	10:44 AM	100.03	100.03	99.9	99.9	3300
6/13/2016	10:45 AM	99.89	100.04	99.89	100.03	1300
6/13/2016	10:46 AM	100.01	100.01	99.95	99.95	500
6/13/2016	10:47 AM	100.09	100.158	100.01	100.027	2196
6/13/2016	10:48 AM	100.05	100.05	100	100	2100
6/13/2016	10:49 AM	99.75	99.95	99.75	99.95	2585
6/13/2016	10:50 AM	99.75	99.8	99.75	99.8	3843
6/13/2016	10:51 AM	99.6	99.74	99.6	99.74	7900
6/13/2016	10:52 AM	99.64	99.68	99.58	99.5999	1700
6/13/2016	10:53 AM	99.69	99.8	99.64	99.71	14131
6/13/2016	10:54 AM	99.7792	99.7792	99.73	99.73	222
6/13/2016	10:55 AM	99.82	99.82	99.67	99.79	600
6/13/2016	10:56 AM	99.836	99.89	99.82	99.85	4115
6/13/2016	10:57 AM	99.8899	99.8899	99.8899	99.8899	500
6/13/2016	10:58 AM	99.64	99.7	99.581	99.7	7005
6/13/2016	10:59 AM	99.71	99.75	99.71	99.75	300
6/13/2016	11:00 AM	99.7	99.88	99.7	99.7001	5500
6/13/2016	11:01 AM	99.51	99.7504	99.5	99.7504	14664
6/13/2016	11:02 AM	99.65	99.68	99.5399	99.5399	3700
6/13/2016	11:03 AM	99.64	99.7	99.64	99.6704	3500
6/13/2016	11:04 AM	99.63	99.73	99.59	99.62	9105
6/13/2016	11:05 AM	99.5999	99.71	99.59	99.7	1600
6/13/2016	11:06 AM	99.551	99.63	99.551	99.63	3900
6/13/2016	11:07 AM	99.54	99.58	99.51	99.58	1776
6/13/2016	11:08 AM	99.6662	99.69	99.545	99.5479	12401
6/13/2016	11:09 AM	99.59	99.62	99.58	99.62	2700
6/13/2016	11:10 AM	99.665	99.665	99.5	99.5	2180
6/13/2016	11:11 AM	99.8028	99.83	99.7	99.7	6688
6/13/2016	11:12 AM	99.9101	99.93	99.786	99.81	1570
6/13/2016	11:13 AM	99.61	99.8689	99.61	99.8683	9710
6/13/2016	11:14 AM	99.5989	99.6	99.5211	99.6	4295
6/13/2016	11:15 AM	99.658	99.658	99.59	99.59	600
6/13/2016	11:16 AM	99.648	99.648	99.531	99.55	3500
6/13/2016	11:17 AM	99.68	99.7399	99.67	99.67	7150
6/13/2016	11:18 AM	99.63	99.78	99.63	99.7	4026
6/13/2016	11:19 AM	99.756	99.756	99.66	99.66	500
6/13/2016	11:20 AM	99.66	99.72	99.66	99.71	750
6/13/2016	11:21 AM	99.6	99.6022	99.59	99.6022	2309
6/13/2016	11:22 AM	99.64	99.67	99.6	99.63	1500
6/13/2016	11:23 AM	99.65	99.65	99.59	99.63	3397
6/13/2016	11:24 AM	99.57	99.59	99.57	99.59	2299
6/13/2016	11:25 AM	99.64	99.64	99.58	99.6	1500
6/13/2016	11:26 AM	99.478	99.58	99.4104	99.58	8860
6/13/2016	11:28 AM	99.49	99.49	99.4661	99.48	500
6/13/2016	11:29 AM	99.83	99.83	99.5	99.5	9421
6/13/2016	11:30 AM	99.79	99.845	99.72	99.845	6309
6/13/2016	11:31 AM	99.8	99.827	99.71	99.8	4100
6/13/2016	11:32 AM	99.65	99.7	99.65	99.7	800
6/13/2016	11:33 AM	99.51	99.6101	99.49	99.61	7965
6/13/2016	11:34 AM	99.3114	99.4621	99.27	99.4621	9134
6/13/2016	11:35 AM	99.2799	99.3101	99.2221	99.3101	4300
6/13/2016	11:36 AM	99.26	99.26	99.2	99.2	9122
6/13/2016	11:37 AM	99.303	99.36	99.2501	99.2501	3449
6/13/2016	11:38 AM	99.04	99.29	99.04	99.29	23400
6/13/2016	11:39 AM	99.02	99.08	98.95	99.01	8913
6/13/2016	11:40 AM	98.899	99.02	98.85	99	9144
6/13/2016	11:41 AM	98.99	99.02	98.94	98.96	2145
6/13/2016	11:42 AM	99.0776	99.16	99.022	99.022	4225
6/13/2016	11:43 AM	99.06	99.06	99	99	1700
6/13/2016	11:44 AM	99.11	99.15	99.02	99.1	4358
6/13/2016	11:45 AM	99.03	99.09	99.03	99.09	3251
6/13/2016	11:46 AM	98.91	98.99	98.9	98.99	4166
6/13/2016	11:47 AM	99.01	99.01	98.822	98.87	21872
6/13/2016	11:48 AM	98.96	99	98.9	99	1200
6/13/2016	11:49 AM	99.039	99.039	98.9414	98.9525	2350
6/13/2016	11:50 AM	98.98	99.03	98.95	99.03	3495
6/13/2016	11:51 AM	98.7	98.95	98.66	98.95	15132
6/13/2016	11:52 AM	98.7299	98.758	98.65	98.66	8509
6/13/2016	11:53 AM	98.6	98.73	98.6	98.6657	4798
6/13/2016	11:54 AM	98.4542	98.6299	98.35	98.6299	26666
6/13/2016	11:55 AM	98.31	98.42	98.2021	98.42	27521
6/13/2016	11:56 AM	98.2474	98.3299	98.2401	98.32	10350
6/13/2016	11:57 AM	98.3304	98.3352	98.25	98.25	10601
6/13/2016	11:58 AM	98.275	98.33	98.25	98.32	4646
6/13/2016	11:59 AM	98.1952	98.31	98.18	98.2726	9824
6/13/2016	12:00 PM	98.22	98.22	98.16	98.17	6900
6/13/2016	12:01 PM	98.1	98.12	98.08	98.1	1790
6/13/2016	12:02 PM	98.22	98.23	98.13	98.13	4800
6/13/2016	12:03 PM	98.4172	98.4217	98.25	98.28	19639
6/13/2016	12:04 PM	98.3599	98.39	98.302	98.38	13555
6/13/2016	12:05 PM	98.3284	98.36	98.32	98.325	2400
6/13/2016	12:06 PM	98.33	98.33	98.25	98.31	6366
6/13/2016	12:07 PM	98.3796	98.42	98.29	98.35	7200
6/13/2016	12:08 PM	98.49	98.49	98.34	98.35	1900
6/13/2016	12:09 PM	98.459	98.49	98.42	98.4824	7700
6/13/2016	12:10 PM	98.35	98.42	98.272	98.42	1887
6/13/2016	12:11 PM	98.46	98.46	98.39	98.39	1200
6/13/2016	12:12 PM	98.4568	98.5	98.45	98.4979	3086
6/13/2016	12:13 PM	98.36	98.38	98.32	98.335	3019
6/13/2016	12:14 PM	98.4	98.4	98.33	98.3695	3300
6/13/2016	12:15 PM	98.41	98.46	98.41	98.46	200
6/13/2016	12:16 PM	98.5	98.5	98.4899	98.4899	300
6/13/2016	12:17 PM	98.53	98.5699	98.5	98.54	2500
6/13/2016	12:18 PM	98.5686	98.6	98.55	98.55	4699
6/13/2016	12:19 PM	98.6	98.6	98.535	98.57	5173
6/13/2016	12:20 PM	98.5772	98.5892	98.56	98.5892	6000
6/13/2016	12:21 PM	98.44	98.53	98.44	98.53	4362
6/13/2016	12:22 PM	98.5	99.005	98.4599	98.46	38683
6/13/2016	12:23 PM	98.63	98.67	98.34	98.48	13850
6/13/2016	12:24 PM	98.49	98.61	98.4	98.57	7380
6/13/2016	12:25 PM	98.6181	98.73	98.53	98.53	9946
6/13/2016	12:26 PM	98.62	98.62	98.61	98.61	3000
6/13/2016	12:27 PM	98.41	98.5003	98.3921	98.4978	5200
6/13/2016	12:28 PM	98.59	98.63	98.43	98.43	2400
6/13/2016	12:29 PM	98.58	98.6	98.58	98.6	3250
6/13/2016	12:30 PM	98.6	98.76	98.6	98.66	4200
6/13/2016	12:31 PM	98.74	98.74	98.6	98.61	1300
6/13/2016	12:32 PM	98.63	98.7476	98.63	98.7476	500
6/13/2016	12:33 PM	98.61	98.76	98.6	98.66	5562
6/13/2016	12:34 PM	98.69	98.69	98.6027	98.6027	1819
6/13/2016	12:35 PM	98.65	98.65	98.65	98.65	200
6/13/2016	12:36 PM	98.64	98.64	98.64	98.64	400
6/13/2016	12:37 PM	98.76	98.78	98.74	98.74	400
6/13/2016	12:38 PM	98.71	98.81	98.68	98.8	6070
6/13/2016	12:39 PM	98.8	98.83	98.719	98.725	2600
6/13/2016	12:40 PM	98.76	98.76	98.73	98.75	600
6/13/2016	12:41 PM	98.98	98.98	98.8	98.8	1485
6/13/2016	12:42 PM	98.8895	98.999	98.8895	98.96	3350
6/13/2016	12:43 PM	99	99.01	98.888	98.888	4047
6/13/2016	12:44 PM	99.03	99.12	99	99	6200
6/13/2016	12:45 PM	98.9801	99.03	98.9801	99.02	3800
6/13/2016	12:46 PM	99.07	99.08	99.06	99.08	700
6/13/2016	12:47 PM	99	99.04	98.97	99.0201	7223
6/13/2016	12:48 PM	98.96	98.98	98.9128	98.98	3955
6/13/2016	12:49 PM	98.95	98.99	98.8914	98.9	3300
6/13/2016	12:50 PM	98.8628	98.9	98.82	98.9	3400
6/13/2016	12:51 PM	99.04	99.04	98.91	98.91	2514
6/13/2016	12:52 PM	98.975	99	98.975	99	540
6/13/2016	12:53 PM	99.04	99.04	98.93	98.96	1400
6/13/2016	12:54 PM	99.01	99.01	99.01	99.01	100
6/13/2016	12:55 PM	99.05	99.07	98.99	99.07	3600
6/13/2016	12:56 PM	99.067	99.067	99.06	99.06	300
6/13/2016	12:57 PM	99.3	99.3	99.045	99.05	15422
6/13/2016	12:58 PM	99.17	99.34	99.15	99.306	9902
6/13/2016	12:59 PM	99.16	99.18	99.15	99.17	2350
6/13/2016	1:00 PM	99.12	99.23	99.11	99.23	3170
6/13/2016	1:01 PM	99.16	99.23	99.1311	99.1311	1350
6/13/2016	1:02 PM	99.07	99.1246	99.07	99.1246	2500
6/13/2016	1:04 PM	98.94	99.0474	98.94	99.0474	3674
6/13/2016	1:05 PM	99.0359	99.0359	99.01	99.02	3757
6/13/2016	1:06 PM	99	99.04	99	99.02	3657
6/13/2016	1:08 PM	99.04	99.04	99.04	99.04	100
6/13/2016	1:09 PM	98.97	99.0526	98.97	99	1625
6/13/2016	1:10 PM	98.99	99.015	98.95	98.98	3364
6/13/2016	1:11 PM	98.92	98.97	98.92	98.97	700
6/13/2016	1:12 PM	98.8001	98.9	98.8001	98.9	1100
6/13/2016	1:13 PM	98.886	98.886	98.8	98.8214	1700
6/13/2016	1:14 PM	98.92	98.92	98.92	98.92	100
6/13/2016	1:15 PM	98.92	98.96	98.92	98.95	1300
6/13/2016	1:16 PM	98.78	98.83	98.78	98.83	2569
6/13/2016	1:17 PM	98.89	98.89	98.8201	98.8201	365
6/13/2016	1:18 PM	98.7955	98.81	98.7955	98.81	800
6/13/2016	1:19 PM	98.75	98.75	98.75	98.75	100
6/13/2016	1:20 PM	98.66	98.71	98.66	98.71	758
6/13/2016	1:21 PM	98.8595	98.8595	98.74	98.74	2520
6/13/2016	1:22 PM	98.87	98.87	98.87	98.87	100
6/13/2016	1:23 PM	99.038	99.05	98.89	98.8928	9935
6/13/2016	1:24 PM	98.996	99	98.996	99	1201
6/13/2016	1:25 PM	99.0371	99.0371	99.0371	99.0371	230
6/13/2016	1:26 PM	98.9111	98.93	98.9111	98.93	700
6/13/2016	1:27 PM	99.1	99.1	99.09	99.09	676
6/13/2016	1:28 PM	99.05	99.1	99.05	99.08	2100
6/13/2016	1:30 PM	99.06	99.06	99.06	99.06	100
6/13/2016	1:31 PM	99.0766	99.1199	99.065	99.1199	2313
6/13/2016	1:32 PM	99.05	99.1	99.05	99.1	1420
6/13/2016	1:33 PM	99.04	99.05	99.04	99.05	345
6/13/2016	1:34 PM	99	99.01	99	99.01	2450
6/13/2016	1:35 PM	98.94	99	98.94	99	600
6/13/2016	1:36 PM	98.8	98.92	98.78	98.92	4262
6/13/2016	1:37 PM	98.75	98.78	98.75	98.78	2800
6/13/2016	1:38 PM	98.62	98.7	98.62	98.7	2800
6/13/2016	1:39 PM	98.68	98.78	98.68	98.7	9235
6/13/2016	1:40 PM	98.583	98.68	98.58	98.67	7565
6/13/2016	1:41 PM	98.5953	98.5953	98.55	98.57	1761
6/13/2016	1:42 PM	98.5895	98.6	98.57	98.6	8700
6/13/2016	1:43 PM	98.69	98.69	98.69	98.69	100
6/13/2016	1:44 PM	98.74	98.762	98.71	98.71	3319
6/13/2016	1:45 PM	99.01	99.07	98.7	98.7	20470
6/13/2016	1:46 PM	99.09	99.1	99.07	99.07	5986
6/13/2016	1:47 PM	98.97	99.11	98.97	99.0989	2100
6/13/2016	1:48 PM	98.99	99.03	98.9799	99.025	1712
6/13/2016	1:49 PM	98.95	99	98.95	98.9995	3330
6/13/2016	1:50 PM	98.94	98.96	98.94	98.96	700
6/13/2016	1:51 PM	98.8205	98.95	98.8205	98.9	3463
6/13/2016	1:52 PM	98.7	98.82	98.7	98.82	9099
6/13/2016	1:53 PM	98.6528	98.7	98.6528	98.7	350
6/13/2016	1:54 PM	98.49	98.68	98.48	98.68	12258
6/13/2016	1:55 PM	98.49	98.55	98.43	98.49	4300
6/13/2016	1:56 PM	98.451	98.52	98.35	98.5	12076
6/13/2016	1:57 PM	98.41	98.43	98.3799	98.43	8090
6/13/2016	1:58 PM	98.4799	98.4799	98.4	98.4	1908
6/13/2016	1:59 PM	98.39	98.46	98.36	98.46	11600
6/13/2016	2:00 PM	98.44	98.44	98.34	98.35	4600
6/13/2016	2:01 PM	98.418	98.5586	98.41	98.47	4200
6/13/2016	2:02 PM	98.38	98.436	98.38	98.436	400
6/13/2016	2:03 PM	98.277	98.39	98.2501	98.39	7574
6/13/2016	2:04 PM	98.35	98.41	98.25	98.25	2500
6/13/2016	2:05 PM	98.43	98.43	98.42	98.42	500
6/13/2016	2:06 PM	98.41	98.45	98.41	98.45	600
6/13/2016	2:07 PM	98.52	98.52	98.39	98.39	4000
6/13/2016	2:08 PM	98.5492	98.55	98.474	98.5	8351
6/13/2016	2:09 PM	98.7195	98.7195	98.56	98.56	4466
6/13/2016	2:10 PM	98.66	98.67	98.61	98.61	11661
6/13/2016	2:11 PM	98.67	98.724	98.6	98.6	1900
6/13/2016	2:12 PM	98.6601	98.6601	98.6601	98.6601	300
6/13/2016	2:13 PM	98.86	98.9	98.8	98.82	7744
6/13/2016	2:14 PM	98.86	98.91	98.86	98.91	200
6/13/2016	2:15 PM	98.94	98.95	98.9	98.9	1300
6/13/2016	2:17 PM	98.84	98.8925	98.84	98.8925	2300
6/13/2016	2:18 PM	98.8	98.8994	98.75	98.8702	3601
6/13/2016	2:19 PM	98.69	98.71	98.69	98.71	1600
6/13/2016	2:20 PM	98.7705	98.7705	98.7705	98.7705	220
6/13/2016	2:21 PM	98.68	98.8	98.68	98.8	7100
6/13/2016	2:22 PM	98.6	98.6594	98.59	98.6594	14986
6/13/2016	2:23 PM	98.6015	98.67	98.6015	98.63	4031
6/13/2016	2:24 PM	98.67	98.67	98.65	98.67	3110
6/13/2016	2:25 PM	98.68	98.73	98.6789	98.68	1000
6/13/2016	2:26 PM	98.51	98.63	98.49	98.63	5607
6/13/2016	2:27 PM	98.575	98.61	98.512	98.55	1560
6/13/2016	2:28 PM	98.65	98.65	98.6	98.64	4200
6/13/2016	2:29 PM	98.77	98.77	98.691	98.691	10438
6/13/2016	2:30 PM	98.78	98.8199	98.69	98.792	3200
6/13/2016	2:32 PM	98.87	98.87	98.74	98.75	4450
6/13/2016	2:33 PM	98.97	98.97	98.9	98.9	954
6/13/2016	2:34 PM	99.2	99.2	98.97	98.97	19641
6/13/2016	2:35 PM	99.17	99.26	99.17	99.25	6956
6/13/2016	2:36 PM	99.1405	99.22	99.1405	99.186	23400
6/13/2016	2:37 PM	99.26	99.26	99.2394	99.259	3500
6/13/2016	2:38 PM	99.19	99.21	99.1677	99.21	3582
6/13/2016	2:39 PM	99.1	99.204	99.1	99.17	2059
6/13/2016	2:40 PM	99.13	99.13	99.13	99.13	1000
6/13/2016	2:41 PM	99.23	99.26	99.18	99.18	4718
6/13/2016	2:42 PM	99.29	99.29	99.22	99.22	6763
6/13/2016	2:43 PM	99.296	99.33	99.28	99.33	987
6/13/2016	2:44 PM	99.372	99.3889	99.31	99.31	3014
6/13/2016	2:45 PM	99.3401	99.3401	99.33	99.33	390
6/13/2016	2:46 PM	99.24	99.33	99.21	99.325	7019
6/13/2016	2:47 PM	99.14	99.165	99.1199	99.12	3919
6/13/2016	2:48 PM	99.0801	99.16	99.0801	99.15	6851
6/13/2016	2:49 PM	99.09	99.11	99.09	99.11	500
6/13/2016	2:50 PM	99.0338	99.09	99.03	99.08	7200
6/13/2016	2:51 PM	99.0411	99.08	99.02	99.06	5250
6/13/2016	2:52 PM	98.99	99.01	98.99	99.01	900
6/13/2016	2:53 PM	98.79	98.9699	98.79	98.9699	7900
6/13/2016	2:54 PM	98.77	98.78	98.72	98.75	5800
6/13/2016	2:55 PM	98.94	98.94	98.85	98.85	800
6/13/2016	2:56 PM	98.91	99	98.91	98.97	2500
6/13/2016	2:57 PM	98.9	98.95	98.9	98.95	1700
6/13/2016	2:59 PM	98.83	98.83	98.75	98.82	2835
6/13/2016	3:00 PM	98.8025	98.8025	98.72	98.75	4819
6/13/2016	3:01 PM	98.77	98.77	98.7386	98.76	700
6/13/2016	3:02 PM	98.85	98.89	98.8	98.8	3256
6/13/2016	3:03 PM	98.89	98.944	98.89	98.92	1350
6/13/2016	3:04 PM	98.66	98.7583	98.66	98.75	8598
6/13/2016	3:05 PM	98.7	98.7	98.62	98.63	1400
6/13/2016	3:06 PM	98.5	98.66	98.48	98.66	6399
6/13/2016	3:07 PM	98.51	98.51	98.4011	98.42	4600
6/13/2016	3:08 PM	98.408	98.45	98.34	98.45	16825
6/13/2016	3:09 PM	98.44	98.48	98.35	98.35	3825
6/13/2016	3:10 PM	98.3	98.45	98.24	98.442	13780
6/13/2016	3:11 PM	98.3399	98.3799	98.26	98.26	6697
6/13/2016	3:12 PM	98.4	98.4589	98.39	98.4	4100
6/13/2016	3:13 PM	98.33	98.4	98.33	98.4	1818
6/13/2016	3:14 PM	98.24	98.3	98.2	98.3	7390
6/13/2016	3:15 PM	98.3	98.3	98.19	98.19	3300
6/13/2016	3:16 PM	98.33	98.4299	98.33	98.35	2600
6/13/2016	3:17 PM	98.36	98.36	98.36	98.36	384
6/13/2016	3:18 PM	98.4	98.42	98.27	98.31	7163
6/13/2016	3:19 PM	98.36	98.36	98.28	98.36	4005
6/13/2016	3:20 PM	98.47	98.47	98.38	98.38	6500
6/13/2016	3:21 PM	98.51	98.54	98.49	98.495	2096
6/13/2016	3:22 PM	98.61	98.6177	98.5033	98.5033	12686
6/13/2016	3:23 PM	98.61	98.61	98.55	98.61	2700
6/13/2016	3:24 PM	98.5675	98.59	98.5675	98.59	1796
6/13/2016	3:25 PM	98.45	98.58	98.45	98.55	8950
6/13/2016	3:26 PM	98.55	98.59	98.48	98.48	5723
6/13/2016	3:27 PM	98.51	98.55	98.5	98.55	2300
6/13/2016	3:28 PM	98.24	98.49	98.24	98.48	10350
6/13/2016	3:29 PM	98.42	98.42	98.231	98.236	10700
6/13/2016	3:30 PM	98.403	98.43	98.36	98.41	1700
6/13/2016	3:31 PM	98.44	98.44	98.36	98.4035	2200
6/13/2016	3:32 PM	98.52	98.54	98.46	98.46	1100
6/13/2016	3:33 PM	98.5793	98.5999	98.483	98.525	6812
6/13/2016	3:34 PM	98.5	98.52	98.4811	98.52	486
6/13/2016	3:35 PM	98.43	98.5599	98.41	98.41	2249
6/13/2016	3:36 PM	98.48	98.48	98.43	98.43	500
6/13/2016	3:37 PM	98.39	98.45	98.39	98.394	2500
6/13/2016	3:38 PM	98.24	98.4	98.23	98.39	5800
6/13/2016	3:39 PM	98.286	98.286	98.19	98.2	5055
6/13/2016	3:40 PM	98.27	98.3086	98.214	98.308	3994
6/13/2016	3:41 PM	98.16	98.2148	98.15	98.2148	3782
6/13/2016	3:42 PM	98.1974	98.1974	98.12	98.14	7006
6/13/2016	3:43 PM	98.1672	98.2134	98.1	98.1701	5598
6/13/2016	3:44 PM	97.96	98.1	97.95	98.1	15840
6/13/2016	3:45 PM	97.988	98.03	97.987	97.987	3080
6/13/2016	3:46 PM	97.96	98.0205	97.96	97.98	2455
6/13/2016	3:47 PM	97.969	97.99	97.9381	97.96	4704
6/13/2016	3:48 PM	97.94	97.97	97.9	97.97	3901
6/13/2016	3:49 PM	98.059	98.06	97.962	97.962	6000
6/13/2016	3:50 PM	97.92	98.02	97.92	98.02	8269
6/13/2016	3:51 PM	97.8301	97.92	97.8301	97.91	11091
6/13/2016	3:52 PM	97.74	97.83	97.724	97.83	9579
6/13/2016	3:53 PM	97.66	97.7799	97.65	97.74	16903
6/13/2016	3:54 PM	97.61	97.69	97.6	97.66	7839
6/13/2016	3:55 PM	97.778	97.78	97.66	97.66	2125
6/13/2016	3:56 PM	97.6744	97.75	97.6685	97.75	2940
6/13/2016	3:57 PM	97.73	97.748	97.7	97.73	3342
6/13/2016	3:58 PM	97.81	97.81	97.71	97.7376	1800
6/13/2016	3:59 PM	97.81	97.9	97.7801	97.7801	10523
6/13/2016	4:00 PM	97.98	98.06	97.85	97.85	37671
6/14/2016	9:31 AM	97.63	97.63	97.27	97.317	25342
6/14/2016	9:32 AM	97.9689	97.97	97.6	97.66	11125
6/14/2016	9:33 AM	98.12	98.17	97.97	97.97	34153
6/14/2016	9:34 AM	98.07	98.18	98.04	98.09	17291
6/14/2016	9:35 AM	98.23	98.29	98.08	98.08	16311
6/14/2016	9:36 AM	98.3235	98.36	98.2301	98.3	26727
6/14/2016	9:37 AM	98.46	98.5	98.28	98.32	18373
6/14/2016	9:38 AM	98.51	98.53	98.3801	98.41	9708
6/14/2016	9:39 AM	98.54	98.58	98.45	98.5299	17130
6/14/2016	9:40 AM	98.51	98.58	98.4341	98.54	16547
6/14/2016	9:41 AM	98.7256	98.75	98.51	98.52	39641
6/14/2016	9:42 AM	98.71	98.79	98.62	98.74	25933
6/14/2016	9:43 AM	98.9	98.94	98.74	98.74	16791
6/14/2016	9:44 AM	98.75	98.85	98.68	98.84	36458
6/14/2016	9:45 AM	98.8621	98.869	98.745	98.81	19182
6/14/2016	9:46 AM	98.5	98.93	98.5	98.9	20066
6/14/2016	9:47 AM	98.5	98.63	98.4801	98.49	14600
6/14/2016	9:48 AM	98.57	98.57	98.45	98.48	1800
6/14/2016	9:49 AM	98.41	98.52	98.3	98.52	9281
6/14/2016	9:50 AM	98.47	98.52	98.4	98.4	3655
6/14/2016	9:51 AM	98.4716	98.58	98.46	98.54	6650
6/14/2016	9:52 AM	98.34	98.3743	98.34	98.3743	2400
6/14/2016	9:53 AM	98.26	98.3	98.15	98.28	26541
6/14/2016	9:54 AM	98.42	98.43	98.22	98.27	10200
6/14/2016	9:55 AM	98.49	98.5499	98.4	98.4	4219
6/14/2016	9:56 AM	98.625	98.625	98.4829	98.4829	28368
6/14/2016	9:57 AM	98.48	98.6393	98.46	98.6393	16219
6/14/2016	9:58 AM	98.532	98.62	98.49	98.55	18787
6/14/2016	9:59 AM	98.4	98.51	98.4	98.51	5525
6/14/2016	10:00 AM	98.6	98.7	98.57	98.59	2668
6/14/2016	10:01 AM	98.65	98.67	98.57	98.67	23319
6/14/2016	10:02 AM	98.81	98.99	98.7025	98.71	26580
6/14/2016	10:03 AM	98.6899	98.82	98.63	98.8164	23808
6/14/2016	10:04 AM	98.51	98.63	98.43	98.63	7019
6/14/2016	10:05 AM	98.58	98.58	98.4	98.52	7786
6/14/2016	10:06 AM	98.47	98.59	98.46	98.56	2000
6/14/2016	10:07 AM	98.32	98.48	98.25	98.42	18828
6/14/2016	10:08 AM	98.37	98.38	98.29	98.32	2650
6/14/2016	10:09 AM	98.35	98.38	98.21	98.38	7868
6/14/2016	10:10 AM	98.1876	98.26	98.1	98.2401	5639
6/14/2016	10:11 AM	98.24	98.3449	98.21	98.2424	10633
6/14/2016	10:12 AM	98.34	98.41	98.25	98.2971	5923
6/14/2016	10:13 AM	98.08	98.2901	97.971	98.2901	13434
6/14/2016	10:14 AM	97.97	98.16	97.95	98.16	6500
6/14/2016	10:15 AM	97.95	98.05	97.94	97.98	5404
6/14/2016	10:16 AM	97.85	97.96	97.85	97.95	9725
6/14/2016	10:17 AM	97.785	97.7872	97.72	97.75	7023
6/14/2016	10:18 AM	97.63	97.78	97.592	97.78	7621
6/14/2016	10:19 AM	97.65	97.68	97.55	97.58	3600
6/14/2016	10:20 AM	97.43	97.6599	97.4	97.6599	11183
6/14/2016	10:21 AM	97.4	97.49	97.28	97.4399	9102
6/14/2016	10:22 AM	97.45	97.51	97.3748	97.3748	13880
6/14/2016	10:23 AM	97.52	97.55	97.475	97.48	11109
6/14/2016	10:24 AM	97.46	97.529	97.46	97.5	2500
6/14/2016	10:25 AM	97.3	97.468	97.25	97.468	13703
6/14/2016	10:26 AM	97.11	97.28	97.085	97.28	30443
6/14/2016	10:27 AM	97.1501	97.1501	97.02	97.12	7812
6/14/2016	10:28 AM	97.27	97.32	97.14	97.16	3455
6/14/2016	10:29 AM	97.37	97.3827	97.34	97.3572	5020
6/14/2016	10:30 AM	97.3673	97.4	97.36	97.38	3307
6/14/2016	10:31 AM	97.505	97.534	97.3465	97.3489	6574
6/14/2016	10:32 AM	97.5	97.6089	97.5	97.5401	37976
6/14/2016	10:33 AM	97.62	97.63	97.5	97.5	10088
6/14/2016	10:34 AM	97.52	97.58	97.5	97.58	8085
6/14/2016	10:35 AM	97.53	97.55	97.52	97.55	2000
6/14/2016	10:36 AM	97.4999	97.5889	97.4999	97.52	14080
6/14/2016	10:37 AM	97.18	97.4	97.1539	97.4	11358
6/14/2016	10:38 AM	97	97.11	96.84	97.11	32589
6/14/2016	10:39 AM	96.99	97.0099	96.87	96.99	8265
6/14/2016	10:40 AM	97.31	97.31	96.9738	96.9738	15010
6/14/2016	10:41 AM	97.34	97.34	97.22	97.31	2000
6/14/2016	10:42 AM	97.22	97.27	97.1752	97.26	13114
6/14/2016	10:43 AM	97.41	97.47	97.26	97.26	3550
6/14/2016	10:44 AM	97.46	97.4788	97.38	97.39	8929
6/14/2016	10:45 AM	97.31	97.4899	97.31	97.4899	2713
6/14/2016	10:46 AM	97.09	97.25	97.09	97.25	4735
6/14/2016	10:47 AM	97.23	97.23	97.15	97.15	850
6/14/2016	10:48 AM	97.07	97.27	97.0467	97.27	7531
6/14/2016	10:49 AM	96.7076	97.0248	96.7	97.0248	19943
6/14/2016	10:50 AM	96.92	96.92	96.7201	96.7201	10000
6/14/2016	10:51 AM	96.98	97.01	96.7834	96.93	17301
6/14/2016	10:52 AM	96.825	96.96	96.81	96.96	19638
6/14/2016	10:53 AM	96.56	96.8414	96.56	96.8414	12933
6/14/2016	10:54 AM	96.666	96.666	96.545	96.55	4568
6/14/2016	10:55 AM	96.42	96.6	96.42	96.6	26919
6/14/2016	10:56 AM	96.302	96.442	96.302	96.4038	35078
6/14/2016	10:57 AM	96.24	96.3	96.13	96.3	11125
6/14/2016	10:58 AM	96.22	96.26	96.15	96.25	4222
6/14/2016	10:59 AM	96.18	96.25	96.15	96.21	3627
6/14/2016	11:00 AM	96.34	96.34	96.18	96.18	2751
6/14/2016	11:01 AM	96.22	96.26	96.19	96.2504	4794
6/14/2016	11:02 AM	96.2482	96.28	96.2201	96.251	2650
6/14/2016	11:03 AM	96.21	96.21	96.05	96.2	9768
6/14/2016	11:04 AM	96.16	96.18	96.1261	96.13	4125
6/14/2016	11:05 AM	96.264	96.34	96.14	96.15	20427
6/14/2016	11:06 AM	96.294	96.34	96.288	96.32	6590
6/14/2016	11:07 AM	96.27	96.3	96.2099	96.3	2000
6/14/2016	11:08 AM	96.5099	96.51	96.31	96.31	13388
6/14/2016	11:09 AM	96.515	96.5599	96.4501	96.5574	20392
6/14/2016	11:10 AM	96.5396	96.54	96.5	96.54	1500
6/14/2016	11:11 AM	96.58	96.61	96.53	96.61	5281
6/14/2016	11:12 AM	96.59	96.61	96.5	96.503	7159
6/14/2016	11:13 AM	96.5	96.58	96.5	96.5604	8830
6/14/2016	11:14 AM	96.45	96.5738	96.41	96.5	4592
6/14/2016	11:15 AM	96.3	96.47	96.25	96.47	3538
6/14/2016	11:16 AM	96.178	96.3152	96.17	96.3152	2203
6/14/2016	11:17 AM	96.18	96.25	96.18	96.2414	2100
6/14/2016	11:18 AM	96.11	96.28	96.1	96.28	7710
6/14/2016	11:19 AM	95.92	96.16	95.92	96.1	13565
6/14/2016	11:20 AM	96.05	96.07	95.82	95.89	16548
6/14/2016	11:21 AM	95.95	96.06	95.9492	96.05	3505
6/14/2016	11:22 AM	96.19	96.208	95.89	95.9	27322
6/14/2016	11:23 AM	96.14	96.2101	96.13	96.193	9662
6/14/2016	11:24 AM	96.1099	96.25	96.06	96.23	9013
6/14/2016	11:25 AM	96.2543	96.278	96.13	96.13	6000
6/14/2016	11:26 AM	96.07	96.23	96.07	96.23	5200
6/14/2016	11:27 AM	96.035	96.06	95.95	96.06	4535
6/14/2016	11:28 AM	95.93	96.02	95.82	96.02	22300
6/14/2016	11:29 AM	95.96	96.09	95.93	95.93	3301
6/14/2016	11:30 AM	95.92	95.95	95.81	95.92	13310
6/14/2016	11:31 AM	95.88	96.08	95.86	95.86	17512
6/14/2016	11:32 AM	95.91	95.93	95.8	95.84	15254
6/14/2016	11:33 AM	95.95	96.01	95.8	95.875	12956
6/14/2016	11:34 AM	96.152	96.2099	96.05	96.05	12988
6/14/2016	11:35 AM	96.25	96.27	96.2	96.202	2650
6/14/2016	11:36 AM	96.4348	96.448	96.28	96.28	22665
6/14/2016	11:37 AM	96.45	96.516	96.396	96.396	8296
6/14/2016	11:38 AM	96.4	96.58	96.4	96.4801	18769
6/14/2016	11:39 AM	96.52	96.53	96.36	96.36	6672
6/14/2016	11:40 AM	96.576	96.584	96.5101	96.5101	1500
6/14/2016	11:41 AM	96.57	96.6041	96.5055	96.54	5460
6/14/2016	11:42 AM	96.52	96.592	96.52	96.57	1215
6/14/2016	11:43 AM	96.68	96.7	96.54	96.59	10491
6/14/2016	11:44 AM	96.5901	96.66	96.5901	96.66	10980
6/14/2016	11:45 AM	96.5001	96.56	96.5001	96.56	10500
6/14/2016	11:46 AM	96.5	96.54	96.4752	96.4752	2730
6/14/2016	11:47 AM	96.44	96.46	96.44	96.4503	800
6/14/2016	11:48 AM	96.49	96.53	96.43	96.43	4313
6/14/2016	11:49 AM	96.57	96.57	96.49	96.53	1100
6/14/2016	11:50 AM	96.44	96.54	96.4	96.54	5250
6/14/2016	11:51 AM	96.495	96.5	96.44	96.44	1550
6/14/2016	11:52 AM	96.49	96.49	96.45	96.45	1600
6/14/2016	11:53 AM	96.37	96.44	96.37	96.44	600
6/14/2016	11:54 AM	96.43	96.43	96.303	96.303	700
6/14/2016	11:55 AM	96.5372	96.5372	96.48	96.48	3567
6/14/2016	11:56 AM	96.4	96.5	96.38	96.5	1261
6/14/2016	11:57 AM	96.28	96.34	96.19	96.34	1403
6/14/2016	11:58 AM	96.32	96.325	96.3	96.3	1100
6/14/2016	11:59 AM	96.3	96.3	96.2695	96.2695	625
6/14/2016	12:00 PM	96.26	96.3	96.24	96.24	2900
6/14/2016	12:01 PM	96.38	96.41	96.25	96.25	3790
6/14/2016	12:02 PM	96.24	96.28	96.24	96.26	3077
6/14/2016	12:03 PM	96.2648	96.28	96.2	96.22	1450
6/14/2016	12:04 PM	96.3348	96.3795	96.2979	96.2979	1450
6/14/2016	12:05 PM	96.52	96.52	96.493	96.493	1000
6/14/2016	12:06 PM	96.37	96.5	96.37	96.49	2600
6/14/2016	12:07 PM	96.2441	96.268	96.21	96.25	1855
6/14/2016	12:08 PM	96.2705	96.3	96.24	96.3	1725
6/14/2016	12:09 PM	96.2301	96.2301	96.2301	96.2301	800
6/14/2016	12:10 PM	96.3	96.3	96.28	96.29	600
6/14/2016	12:11 PM	96.38	96.38	96.31	96.31	700
6/14/2016	12:12 PM	96.3011	96.36	96.3011	96.36	11500
6/14/2016	12:13 PM	96.38	96.4	96.28	96.3199	4100
6/14/2016	12:14 PM	96.5	96.5	96.4	96.4	4000
6/14/2016	12:15 PM	96.6	96.62	96.49	96.49	7545
6/14/2016	12:16 PM	96.62	96.696	96.6	96.6101	5904
6/14/2016	12:17 PM	96.61	96.63	96.6	96.61	1204
6/14/2016	12:18 PM	96.74	96.77	96.677	96.69	6779
6/14/2016	12:19 PM	96.66	96.74	96.66	96.7252	3700
6/14/2016	12:20 PM	96.5814	96.6302	96.58	96.6302	1600
6/14/2016	12:21 PM	96.8247	96.84	96.69	96.69	3700
6/14/2016	12:22 PM	96.861	96.89	96.81	96.88	14245
6/14/2016	12:23 PM	96.94	96.98	96.87	96.9	15329
6/14/2016	12:24 PM	97.046	97.06	96.953	96.9689	13451
6/14/2016	12:25 PM	97.08	97.1	97.06	97.06	3200
6/14/2016	12:26 PM	97.3875	97.4	97.1	97.115	16284
6/14/2016	12:27 PM	97.4	97.405	97.33	97.3875	7866
6/14/2016	12:28 PM	97.41	97.42	97.3701	97.4	19677
6/14/2016	12:29 PM	97.5496	97.59	97.44	97.44	22926
6/14/2016	12:30 PM	97.517	97.5799	97.517	97.5701	2650
6/14/2016	12:31 PM	97.3701	97.51	97.31	97.51	4999
6/14/2016	12:32 PM	97.3271	97.4	97.3271	97.4	7914
6/14/2016	12:33 PM	97.308	97.3287	97.27	97.3287	3579
6/14/2016	12:34 PM	97.275	97.29	97.25	97.25	4725
6/14/2016	12:35 PM	97.25	97.28	97.22	97.2601	3700
6/14/2016	12:36 PM	97.33	97.33	97.25	97.25	1700
6/14/2016	12:37 PM	97.28	97.365	97.28	97.36	1150
6/14/2016	12:38 PM	97.22	97.26	97.22	97.26	300
6/14/2016	12:39 PM	97.2961	97.2961	97.2195	97.2195	1250
6/14/2016	12:40 PM	97.25	97.25	97.18	97.23	4392
6/14/2016	12:41 PM	97.1805	97.27	97.15	97.27	5200
6/14/2016	12:42 PM	97.24	97.26	97.15	97.17	6095
6/14/2016	12:43 PM	97.24	97.24	97.2	97.2	200
6/14/2016	12:44 PM	97.2	97.22	97.2	97.22	3700
6/14/2016	12:45 PM	97.195	97.195	97.1	97.17	3579
6/14/2016	12:46 PM	97.07	97.21	97.07	97.19	1700
6/14/2016	12:47 PM	97.12	97.13	97.04	97.06	4929
6/14/2016	12:48 PM	97.1899	97.21	97.15	97.15	2750
6/14/2016	12:49 PM	97.29	97.29	97.19	97.2354	3254
6/14/2016	12:50 PM	97.26	97.26	97.21	97.24	1126
6/14/2016	12:52 PM	97.27	97.27	97.17	97.17	3699
6/14/2016	12:53 PM	97.28	97.28	97.24	97.2593	1900
6/14/2016	12:54 PM	97.14	97.18	97.14	97.18	1290
6/14/2016	12:55 PM	97.25	97.25	97.25	97.25	800
6/14/2016	12:56 PM	97.2693	97.28	97.24	97.24	1200
6/14/2016	12:57 PM	97.3	97.32	97.264	97.264	3739
6/14/2016	12:58 PM	97.032	97.2	96.98	97.2	9386
6/14/2016	12:59 PM	96.94	97.01	96.94	97.01	2325
6/14/2016	1:01 PM	97.01	97.09	96.99	97.09	1600
6/14/2016	1:02 PM	97.08	97.1299	97.06	97.06	1380
6/14/2016	1:03 PM	97.15	97.19	97.13	97.16	3100
6/14/2016	1:04 PM	97.2152	97.2799	97.2	97.2	1185
6/14/2016	1:05 PM	97.2001	97.24	97.2001	97.24	1770
6/14/2016	1:06 PM	97.2	97.24	97.19	97.24	1658
6/14/2016	1:08 PM	97.21	97.21	97.2	97.2	300
6/14/2016	1:09 PM	97	97.22	97	97.22	2519
6/14/2016	1:10 PM	96.9901	97.014	96.96	97	2940
6/14/2016	1:11 PM	96.84	96.92	96.84	96.92	1225
6/14/2016	1:12 PM	96.85	96.8701	96.85	96.8567	1100
6/14/2016	1:13 PM	96.9	96.9	96.8	96.83	4024
6/14/2016	1:14 PM	96.85	96.85	96.85	96.85	200
6/14/2016	1:15 PM	96.865	96.865	96.8372	96.8372	600
6/14/2016	1:16 PM	96.78	96.79	96.75	96.77	2100
6/14/2016	1:17 PM	96.7701	96.7701	96.76	96.76	600
6/14/2016	1:18 PM	97.0025	97.0025	96.8699	96.8699	4334
6/14/2016	1:19 PM	96.88	96.9999	96.85	96.9999	5500
6/14/2016	1:20 PM	96.92	96.92	96.86	96.91	1500
6/14/2016	1:21 PM	96.94	96.94	96.9028	96.9028	900
6/14/2016	1:22 PM	96.98	97.02	96.97	97.0079	8300
6/14/2016	1:23 PM	96.99	96.99	96.964	96.964	200
6/14/2016	1:24 PM	96.95	96.99	96.95	96.99	1490
6/14/2016	1:25 PM	96.96	96.9956	96.96	96.9686	1250
6/14/2016	1:27 PM	96.92	96.93	96.87	96.93	2933
6/14/2016	1:28 PM	96.86	96.89	96.86	96.89	3300
6/14/2016	1:29 PM	96.9	96.9	96.84	96.84	445
6/14/2016	1:30 PM	96.8101	96.98	96.8101	96.9586	1700
6/14/2016	1:31 PM	96.8177	96.86	96.792	96.792	2871
6/14/2016	1:32 PM	96.8964	96.8964	96.82	96.82	3785
6/14/2016	1:33 PM	97.03	97.03	96.91	96.91	1900
6/14/2016	1:34 PM	97.078	97.13	97.078	97.08	5504
6/14/2016	1:35 PM	97.21	97.21	97.078	97.078	3743
6/14/2016	1:36 PM	97.15	97.15	97.142	97.142	1310
6/14/2016	1:37 PM	97.14	97.142	97.14	97.142	900
6/14/2016	1:38 PM	97.1	97.1101	97.1	97.11	800
6/14/2016	1:39 PM	97.1101	97.1101	97.11	97.11	300
6/14/2016	1:40 PM	97.06	97.116	97.06	97.116	2000
6/14/2016	1:41 PM	96.9	97	96.9	97	2400
6/14/2016	1:42 PM	96.95	96.99	96.95	96.99	1600
6/14/2016	1:43 PM	96.94	96.94	96.939	96.939	200
6/14/2016	1:44 PM	96.98	97.05	96.98	97.04	2300
6/14/2016	1:46 PM	96.93	96.95	96.916	96.916	1000
6/14/2016	1:47 PM	97.09	97.09	97.04	97.04	200
6/14/2016	1:48 PM	96.98	96.98	96.98	96.98	800
6/14/2016	1:49 PM	96.95	96.96	96.95	96.96	600
6/14/2016	1:50 PM	96.75	96.85	96.75	96.85	2843
6/14/2016	1:51 PM	96.71	96.79	96.69	96.79	3569
6/14/2016	1:52 PM	96.62	96.7199	96.61	96.7199	21636
6/14/2016	1:53 PM	96.61	96.69	96.61	96.69	1100
6/14/2016	1:54 PM	96.5545	96.63	96.5545	96.6	3403
6/14/2016	1:55 PM	96.5241	96.534	96.51	96.522	3600
6/14/2016	1:56 PM	96.44	96.54	96.41	96.54	15052
6/14/2016	1:57 PM	96.54	96.54	96.5	96.51	1400
6/14/2016	1:58 PM	96.49	96.5699	96.49	96.56	2275
6/14/2016	1:59 PM	96.4	96.5	96.4	96.5	1685
6/14/2016	2:00 PM	96.44	96.46	96.41	96.42	1600
6/14/2016	2:01 PM	96.49	96.49	96.49	96.49	100
6/14/2016	2:02 PM	96.51	96.51	96.47	96.47	927
6/14/2016	2:03 PM	96.61	96.61	96.5591	96.5591	450
6/14/2016	2:04 PM	96.6	96.61	96.495	96.61	3144
6/14/2016	2:05 PM	96.53	96.59	96.5	96.59	1407
6/14/2016	2:06 PM	96.65	96.66	96.65	96.65	3300
6/14/2016	2:07 PM	96.54	96.54	96.5034	96.5034	1705
6/14/2016	2:08 PM	96.524	96.524	96.524	96.524	100
6/14/2016	2:09 PM	96.52	96.53	96.51	96.53	1200
6/14/2016	2:10 PM	96.5989	96.5989	96.56	96.56	300
6/14/2016	2:11 PM	96.5199	96.6	96.5	96.6	400
6/14/2016	2:12 PM	96.51	96.51	96.5	96.5	2450
6/14/2016	2:13 PM	96.62	96.62	96.55	96.55	700
6/14/2016	2:14 PM	96.82	96.82	96.64	96.64	7846
6/14/2016	2:15 PM	96.82	96.89	96.82	96.8499	9450
6/14/2016	2:16 PM	96.93	96.96	96.76	96.81	26177
6/14/2016	2:17 PM	96.8111	96.8799	96.81	96.8799	1361
6/14/2016	2:18 PM	96.88	96.88	96.8128	96.82	2447
6/14/2016	2:19 PM	97.0099	97.01	96.8901	96.8901	8480
6/14/2016	2:20 PM	97.07	97.1379	97.0199	97.0199	11500
6/14/2016	2:21 PM	97.092	97.106	97.08	97.106	4000
6/14/2016	2:22 PM	97.14	97.15	97.12	97.15	2460
6/14/2016	2:23 PM	96.9711	97.04	96.9711	97.03	2750
6/14/2016	2:24 PM	97.02	97.05	97.02	97.04	3000
6/14/2016	2:25 PM	97.1456	97.17	97.04	97.04	1400
6/14/2016	2:26 PM	97.11	97.18	96.99	97.16	3600
6/14/2016	2:27 PM	97.01	97.08	97.01	97.05	7802
6/14/2016	2:28 PM	97.0189	97.0189	97.0189	97.0189	200
6/14/2016	2:29 PM	97.16	97.16	97.07	97.08	5180
6/14/2016	2:30 PM	97.28	97.3	97.1299	97.17	4373
6/14/2016	2:31 PM	97.26	97.279	97.21	97.2344	5020
6/14/2016	2:32 PM	97.2052	97.265	97.16	97.265	2100
6/14/2016	2:33 PM	97.1101	97.18	97.1	97.18	10000
6/14/2016	2:34 PM	97	97.17	97	97.17	1200
6/14/2016	2:35 PM	96.96	97.034	96.9	97	10800
6/14/2016	2:36 PM	97	97	96.9001	96.9699	3095
6/14/2016	2:37 PM	96.7957	96.95	96.7957	96.9	9737
6/14/2016	2:38 PM	96.9	96.9	96.77	96.78	2360
6/14/2016	2:39 PM	96.92	96.92	96.9	96.9	1714
6/14/2016	2:40 PM	97.03	97.03	96.9272	96.94	2250
6/14/2016	2:41 PM	97.08	97.12	96.9428	96.99	3212
6/14/2016	2:42 PM	97.17	97.17	97.12	97.12	1091
6/14/2016	2:43 PM	97.0614	97.1689	97.0614	97.1689	2131
6/14/2016	2:44 PM	97.03	97.09	97.02	97.09	1000
6/14/2016	2:45 PM	97.1042	97.11	97.08	97.08	3002
6/14/2016	2:46 PM	97.1546	97.2	97.1546	97.19	900
6/14/2016	2:47 PM	96.88	97.1	96.85	97.1	13281
6/14/2016	2:48 PM	96.83	96.9125	96.81	96.89	3380
6/14/2016	2:50 PM	96.852	96.852	96.85	96.85	295
6/14/2016	2:51 PM	96.78	96.81	96.78	96.81	7059
6/14/2016	2:52 PM	96.77	96.77	96.76	96.76	1700
6/14/2016	2:53 PM	96.66	96.75	96.59	96.75	6529
6/14/2016	2:54 PM	96.65	96.71	96.62	96.71	2600
6/14/2016	2:55 PM	96.6299	96.64	96.6101	96.62	1480
6/14/2016	2:56 PM	96.55	96.62	96.55	96.5921	1100
6/14/2016	2:57 PM	96.506	96.5489	96.44	96.5489	14720
6/14/2016	2:58 PM	96.41	96.5	96.41	96.5	900
6/14/2016	2:59 PM	96.47	96.47	96.3328	96.42	12400
6/14/2016	3:00 PM	96.48	96.48	96.47	96.47	1700
6/14/2016	3:01 PM	96.44	96.53	96.42	96.53	1700
6/14/2016	3:02 PM	96.28	96.45	96.2628	96.45	7200
6/14/2016	3:03 PM	96.5548	96.57	96.27	96.27	10274
6/14/2016	3:04 PM	96.678	96.68	96.5	96.5	3594
6/14/2016	3:05 PM	96.88	96.93	96.68	96.69	14750
6/14/2016	3:06 PM	97.18	97.25	96.842	96.8872	20164
6/14/2016	3:07 PM	97.3348	97.35	97.1	97.1872	14511
6/14/2016	3:08 PM	97.2101	97.36	97.2101	97.33	2900
6/14/2016	3:09 PM	97.285	97.3299	97.2801	97.2801	1730
6/14/2016	3:10 PM	97.26	97.2878	97.23	97.2878	3600
6/14/2016	3:11 PM	97.15	97.22	97.15	97.22	4100
6/14/2016	3:12 PM	97.43	97.47	97.18	97.18	5151
6/14/2016	3:13 PM	97.29	97.46	97.28	97.45	6904
6/14/2016	3:14 PM	97.23	97.26	97.19	97.26	2656
6/14/2016	3:15 PM	97.43	97.43	97.31	97.31	1902
6/14/2016	3:16 PM	97.62	97.66	97.43	97.46	23184
6/14/2016	3:17 PM	97.58	97.6999	97.58	97.6489	8738
6/14/2016	3:18 PM	97.66	97.66	97.58	97.593	2100
6/14/2016	3:19 PM	97.5	97.7	97.5	97.677	13950
6/14/2016	3:20 PM	97.54	97.5679	97.523	97.523	2200
6/14/2016	3:21 PM	97.5757	97.64	97.56	97.59	5200
6/14/2016	3:22 PM	97.64	97.7805	97.59	97.59	9405
6/14/2016	3:23 PM	97.62	97.635	97.58	97.63	2500
6/14/2016	3:24 PM	97.6	97.636	97.56	97.56	2418
6/14/2016	3:25 PM	97.48	97.694	97.48	97.67	15428
6/14/2016	3:26 PM	97.43	97.52	97.4252	97.5079	12500
6/14/2016	3:27 PM	97.6186	97.62	97.49	97.49	5400
6/14/2016	3:28 PM	97.71	97.7299	97.65	97.65	6500
6/14/2016	3:29 PM	97.6957	97.6957	97.6486	97.66	1350
6/14/2016	3:30 PM	97.832	97.88	97.66	97.66	4431
6/14/2016	3:31 PM	97.6802	97.86	97.6802	97.86	7800
6/14/2016	3:32 PM	97.8028	97.85	97.7	97.7	2447
6/14/2016	3:33 PM	97.79	97.81	97.75	97.81	4250
6/14/2016	3:34 PM	97.9	97.99	97.83	97.83	20611
6/14/2016	3:35 PM	97.92	97.95	97.92	97.95	700
6/14/2016	3:36 PM	97.87	97.895	97.86	97.868	7200
6/14/2016	3:37 PM	97.7	97.88	97.7	97.85	3950
6/14/2016	3:38 PM	97.65	97.7593	97.6475	97.68	3950
6/14/2016	3:39 PM	97.78	97.78	97.6	97.6	1200
6/14/2016	3:40 PM	97.8234	97.83	97.78	97.808	15100
6/14/2016	3:41 PM	97.76	97.88	97.76	97.83	3206
6/14/2016	3:42 PM	97.82	97.85	97.806	97.8179	1500
6/14/2016	3:43 PM	97.76	97.79	97.76	97.79	1000
6/14/2016	3:44 PM	97.95	97.9993	97.85	97.85	7189
6/14/2016	3:45 PM	97.89	98.1	97.88	97.9076	21771
6/14/2016	3:46 PM	97.7	97.82	97.64	97.82	11548
6/14/2016	3:47 PM	97.5345	97.7205	97.52	97.72	16432
6/14/2016	3:48 PM	97.72	97.72	97.6099	97.6099	8800
6/14/2016	3:49 PM	97.5	97.66	97.5	97.66	1855
6/14/2016	3:50 PM	97.61	97.63	97.53	97.53	2300
6/14/2016	3:51 PM	97.7	97.75	97.68	97.7	2251
6/14/2016	3:52 PM	97.52	97.71	97.5	97.71	3013
6/14/2016	3:53 PM	97.6389	97.64	97.6178	97.6178	2100
6/14/2016	3:54 PM	97.73	97.73	97.63	97.65	11357
6/14/2016	3:55 PM	97.769	97.79	97.7228	97.7381	1790
6/14/2016	3:56 PM	97.8101	97.86	97.8101	97.82	4151
6/14/2016	3:57 PM	97.85	97.88	97.79	97.88	1814
6/14/2016	3:58 PM	97.91	97.939	97.8124	97.85	4033
6/14/2016	3:59 PM	97.94	97.96	97.91	97.92	14110
6/14/2016	4:00 PM	98.03	98.03	97.88	97.96	71601
6/15/2016	9:31 AM	98.65	98.749	98.57	98.6841	16799
6/15/2016	9:32 AM	98.72	98.72	98.56	98.64	6162
6/15/2016	9:33 AM	98.58	98.6903	98.4822	98.6903	5525
6/15/2016	9:34 AM	98.3	98.5	98.2678	98.5	8626
6/15/2016	9:35 AM	98.28	98.3899	98.22	98.22	7970
6/15/2016	9:36 AM	98.24	98.38	98.2028	98.23	8805
6/15/2016	9:37 AM	98.43	98.46	98.18	98.26	8689
6/15/2016	9:38 AM	98.38	98.4799	98.29	98.46	11019
6/15/2016	9:39 AM	98.51	98.51	98.29	98.35	17773
6/15/2016	9:40 AM	98.61	98.647	98.48	98.48	23377
6/15/2016	9:41 AM	98.7	98.7	98.57	98.63	11650
6/15/2016	9:42 AM	98.76	98.8299	98.695	98.74	13796
6/15/2016	9:43 AM	98.572	98.7701	98.56	98.75	9519
6/15/2016	9:44 AM	98.48	98.598	98.3601	98.58	16592
6/15/2016	9:45 AM	98.64	98.64	98.4707	98.4707	8236
6/15/2016	9:46 AM	98.53	98.63	98.5	98.63	2400
6/15/2016	9:47 AM	98.59	98.64	98.46	98.52	7716
6/15/2016	9:48 AM	98.75	98.75	98.665	98.679	6900
6/15/2016	9:49 AM	98.638	98.7699	98.638	98.7399	2701
6/15/2016	9:50 AM	98.5514	98.58	98.49	98.54	6203
6/15/2016	9:51 AM	98.72	98.785	98.67	98.7	6826
6/15/2016	9:52 AM	98.73	98.76	98.68	98.73	3300
6/15/2016	9:53 AM	98.63	98.83	98.62	98.76	14641
6/15/2016	9:54 AM	98.57	98.7178	98.55	98.63	5073
6/15/2016	9:55 AM	98.4499	98.55	98.3948	98.53	20849
6/15/2016	9:56 AM	98.38	98.45	98.3437	98.44	15650
6/15/2016	9:57 AM	98.39	98.4257	98.32	98.33	3456
6/15/2016	9:58 AM	98.432	98.4499	98.41	98.44	1180
6/15/2016	9:59 AM	98.39	98.4	98.39	98.39	1100
6/15/2016	10:00 AM	98.44	98.5157	98.44	98.4499	6074
6/15/2016	10:01 AM	98.55	98.55	98.4254	98.4254	14150
6/15/2016	10:02 AM	98.6541	98.77	98.53	98.5492	11152
6/15/2016	10:03 AM	98.632	98.7099	98.632	98.7099	16311
6/15/2016	10:04 AM	98.5648	98.74	98.5648	98.65	13635
6/15/2016	10:05 AM	98.6299	98.6879	98.6216	98.6216	3025
6/15/2016	10:06 AM	98.79	98.8	98.69	98.74	1300
6/15/2016	10:07 AM	98.76	98.8579	98.76	98.8006	6800
6/15/2016	10:08 AM	98.7001	98.7899	98.69	98.76	8570
6/15/2016	10:09 AM	98.6227	98.6652	98.62	98.65	1800
6/15/2016	10:10 AM	98.75	98.75	98.62	98.62	300
6/15/2016	10:11 AM	98.59	98.7119	98.5601	98.67	6880
6/15/2016	10:12 AM	98.65	98.65	98.596	98.596	807
6/15/2016	10:13 AM	98.5983	98.6399	98.5283	98.6399	11443
6/15/2016	10:14 AM	98.6095	98.62	98.6095	98.61	850
6/15/2016	10:15 AM	98.6548	98.68	98.5	98.619	4572
6/15/2016	10:16 AM	98.49	98.66	98.49	98.65	9549
6/15/2016	10:17 AM	98.52	98.52	98.5	98.52	3222
6/15/2016	10:18 AM	98.48	98.51	98.466	98.466	750
6/15/2016	10:19 AM	98.3194	98.45	98.3194	98.45	8615
6/15/2016	10:20 AM	98.36	98.4	98.3	98.3599	2800
6/15/2016	10:21 AM	98.26	98.36	98.25	98.36	3005
6/15/2016	10:22 AM	98.3351	98.34	98.27	98.27	1255
6/15/2016	10:23 AM	98.37	98.3979	98.325	98.325	8096
6/15/2016	10:24 AM	98.11	98.3	98.076	98.3	6683
6/15/2016	10:25 AM	98.04	98.13	98.04	98.13	5602
6/15/2016	10:26 AM	97.99	98.05	97.97	98.03	20238
6/15/2016	10:27 AM	98.02	98.07	97.97	97.99	4613
6/15/2016	10:28 AM	97.9256	98.04	97.91	98.0299	5171
6/15/2016	10:29 AM	97.98	97.98	97.9	97.9	4200
6/15/2016	10:30 AM	98.14	98.14	97.98	97.98	15502
6/15/2016	10:31 AM	98.2094	98.2094	98.0701	98.12	5095
6/15/2016	10:32 AM	98.12	98.2201	98.06	98.1589	10748
6/15/2016	10:33 AM	98.0301	98.16	98.0301	98.12	5344
6/15/2016	10:34 AM	98.21	98.21	98.0814	98.09	2718
6/15/2016	10:35 AM	98.29	98.3	98.17	98.25	8500
6/15/2016	10:36 AM	98.29	98.3386	98.26	98.3301	2483
6/15/2016	10:37 AM	98.32	98.33	98.2425	98.25	1950
6/15/2016	10:38 AM	98.27	98.34	98.27	98.3201	1680
6/15/2016	10:39 AM	98.3	98.34	98.2599	98.34	2000
6/15/2016	10:40 AM	98.38	98.38	98.2989	98.2989	2606
6/15/2016	10:41 AM	98.1801	98.1801	98.1801	98.1801	300
6/15/2016	10:42 AM	98.21	98.3033	98.21	98.3033	750
6/15/2016	10:43 AM	98.29	98.29	98.26	98.26	1200
6/15/2016	10:44 AM	98.3477	98.3477	98.29	98.29	904
6/15/2016	10:45 AM	98.425	98.44	98.38	98.4	2500
6/15/2016	10:46 AM	98.38	98.44	98.38	98.425	2761
6/15/2016	10:47 AM	98.39	98.39	98.34	98.38	700
6/15/2016	10:48 AM	98.509	98.509	98.45	98.45	1950
6/15/2016	10:49 AM	98.54	98.54	98.5	98.5399	2500
6/15/2016	10:50 AM	98.5	98.55	98.5	98.55	200
6/15/2016	10:51 AM	98.58	98.58	98.5435	98.55	1500
6/15/2016	10:52 AM	98.54	98.71	98.54	98.6	3554
6/15/2016	10:53 AM	98.56	98.62	98.55	98.55	1600
6/15/2016	10:54 AM	98.58	98.6047	98.49	98.49	2666
6/15/2016	10:55 AM	98.53	98.58	98.53	98.58	825
6/15/2016	10:57 AM	98.58	98.65	98.5796	98.5796	4450
6/15/2016	10:58 AM	98.56	98.56	98.5323	98.56	3200
6/15/2016	10:59 AM	98.51	98.518	98.5	98.518	300
6/15/2016	11:00 AM	98.46	98.59	98.46	98.56	6120
6/15/2016	11:01 AM	98.56	98.56	98.45	98.45	1150
6/15/2016	11:02 AM	98.6	98.6	98.51	98.52	10316
6/15/2016	11:03 AM	98.6599	98.6599	98.56	98.6	600
6/15/2016	11:04 AM	98.56	98.64	98.54	98.638	1250
6/15/2016	11:05 AM	98.59	98.59	98.55	98.58	1300
6/15/2016	11:06 AM	98.61	98.61	98.58	98.6	1500
6/15/2016	11:07 AM	98.55	98.55	98.53	98.53	410
6/15/2016	11:08 AM	98.65	98.68	98.64	98.64	3550
6/15/2016	11:09 AM	98.69	98.71	98.66	98.7	4700
6/15/2016	11:10 AM	98.576	98.75	98.576	98.72	6050
6/15/2016	11:11 AM	98.634	98.67	98.6339	98.6339	1177
6/15/2016	11:12 AM	98.7499	98.75	98.69	98.69	3106
6/15/2016	11:13 AM	98.65	98.75	98.65	98.75	8529
6/15/2016	11:14 AM	98.63	98.68	98.63	98.68	1041
6/15/2016	11:15 AM	98.55	98.61	98.54	98.61	600
6/15/2016	11:16 AM	98.43	98.533	98.43	98.53	8185
6/15/2016	11:17 AM	98.45	98.45	98.45	98.45	2179
6/15/2016	11:18 AM	98.46	98.46	98.46	98.46	200
6/15/2016	11:19 AM	98.39	98.39	98.35	98.35	200
6/15/2016	11:20 AM	98.424	98.424	98.424	98.424	100
6/15/2016	11:21 AM	98.3614	98.43	98.3614	98.43	1400
6/15/2016	11:23 AM	98.34	98.34	98.33	98.33	1100
6/15/2016	11:24 AM	98.2908	98.3	98.2908	98.3	330
6/15/2016	11:25 AM	98.25	98.26	98.19	98.26	5200
6/15/2016	11:26 AM	98.1001	98.23	98.1001	98.23	5700
6/15/2016	11:27 AM	98.07	98.12	98.04	98.04	1733
6/15/2016	11:28 AM	98.0479	98.05	97.97	98.04	5473
6/15/2016	11:29 AM	97.9	98	97.9	98	6378
6/15/2016	11:30 AM	97.6806	97.9	97.67	97.9	26708
6/15/2016	11:31 AM	97.74	97.82	97.67	97.67	6703
6/15/2016	11:32 AM	97.7275	97.7448	97.6642	97.68	4338
6/15/2016	11:33 AM	97.82	97.82	97.7737	97.78	1640
6/15/2016	11:34 AM	97.77	97.77	97.76	97.7696	1300
6/15/2016	11:35 AM	97.814	97.814	97.726	97.77	653
6/15/2016	11:36 AM	97.74	97.78	97.74	97.78	2227
6/15/2016	11:37 AM	97.99	97.99	97.8075	97.8075	14799
6/15/2016	11:38 AM	98.12	98.12	97.9905	98.01	15990
6/15/2016	11:39 AM	97.9901	98.1099	97.9901	98.1099	7700
6/15/2016	11:40 AM	97.96	98.0011	97.9121	97.98	7154
6/15/2016	11:41 AM	98.0499	98.0499	97.98	97.9899	7553
6/15/2016	11:42 AM	98.02	98.02	97.98	98	2009
6/15/2016	11:43 AM	98.07	98.18	98.07	98.1	1400
6/15/2016	11:44 AM	98.0899	98.0899	98.06	98.06	2650
6/15/2016	11:45 AM	98.07	98.09	98.07	98.071	3500
6/15/2016	11:46 AM	97.99	98.0899	97.99	98.044	6500
6/15/2016	11:47 AM	98.1	98.16	98.1	98.1	887
6/15/2016	11:48 AM	98.1645	98.19	98.0599	98.0599	8981
6/15/2016	11:49 AM	98.19	98.19	98.17	98.18	1700
6/15/2016	11:50 AM	98.14	98.14	98.14	98.14	300
6/15/2016	11:51 AM	98.25	98.25	98.1621	98.1621	500
6/15/2016	11:52 AM	98.23	98.26	98.23	98.26	400
6/15/2016	11:53 AM	98.22	98.31	98.22	98.31	1450
6/15/2016	11:55 AM	98.3199	98.32	98.28	98.28	7329
6/15/2016	11:56 AM	98.31	98.33	98.26	98.33	634
6/15/2016	11:57 AM	98.35	98.35	98.35	98.35	200
6/15/2016	11:58 AM	98.38	98.38	98.38	98.38	300
6/15/2016	11:59 AM	98.42	98.42	98.4	98.4017	1200
6/15/2016	12:00 PM	98.41	98.42	98.34	98.36	1500
6/15/2016	12:01 PM	98.3352	98.3999	98.3352	98.3999	6229
6/15/2016	12:02 PM	98.42	98.42	98.4	98.4	300
6/15/2016	12:03 PM	98.37	98.41	98.37	98.4	300
6/15/2016	12:04 PM	98.21	98.35	98.21	98.35	11250
6/15/2016	12:06 PM	98.23	98.24	98.2001	98.2201	3100
6/15/2016	12:07 PM	98.23	98.27	98.23	98.26	7317
6/15/2016	12:08 PM	98.17	98.193	98.15	98.17	1700
6/15/2016	12:09 PM	98.14	98.2044	98.14	98.2044	1800
6/15/2016	12:10 PM	98.09	98.09	98.09	98.09	500
6/15/2016	12:11 PM	98.03	98.1	98.02	98.06	2500
6/15/2016	12:12 PM	98.0728	98.1	98.0728	98.1	700
6/15/2016	12:13 PM	98.08	98.11	98.08	98.11	1100
6/15/2016	12:14 PM	98.03	98.07	98.03	98.06	919
6/15/2016	12:15 PM	98.0799	98.0799	98.0799	98.0799	500
6/15/2016	12:16 PM	98.25	98.25	98.14	98.14	1450
6/15/2016	12:17 PM	98.22	98.22	98.22	98.22	132
6/15/2016	12:18 PM	98.2299	98.26	98.21	98.21	1300
6/15/2016	12:19 PM	98.1668	98.1668	98.14	98.14	1700
6/15/2016	12:20 PM	98.33	98.33	98.21	98.21	2963
6/15/2016	12:21 PM	98.35	98.35	98.3385	98.3385	700
6/15/2016	12:22 PM	98.37	98.37	98.35	98.35	500
6/15/2016	12:23 PM	98.418	98.419	98.418	98.419	705
6/15/2016	12:24 PM	98.371	98.39	98.371	98.39	700
6/15/2016	12:25 PM	98.3	98.3105	98.3	98.3105	1200
6/15/2016	12:26 PM	98.33	98.33	98.3	98.31	682
6/15/2016	12:27 PM	98.3	98.382	98.3	98.382	800
6/15/2016	12:28 PM	98.2401	98.3399	98.23	98.3399	2330
6/15/2016	12:29 PM	98.255	98.292	98.24	98.29	900
6/15/2016	12:30 PM	98.25	98.25	98.25	98.25	100
6/15/2016	12:31 PM	98.19	98.22	98.19	98.2	1000
6/15/2016	12:32 PM	98.3477	98.4	98.29	98.29	7273
6/15/2016	12:33 PM	98.34	98.3683	98.34	98.3683	550
6/15/2016	12:34 PM	98.346	98.346	98.29	98.29	1100
6/15/2016	12:38 PM	98.1705	98.25	98.1705	98.25	4100
6/15/2016	12:40 PM	98.21	98.21	98.21	98.21	100
6/15/2016	12:41 PM	98.35	98.35	98.3	98.3	200
6/15/2016	12:42 PM	98.3	98.3	98.3	98.3	100
6/15/2016	12:44 PM	98.27	98.27	98.27	98.27	100
6/15/2016	12:45 PM	98.33	98.33	98.27	98.27	200
6/15/2016	12:46 PM	98.29	98.3231	98.29	98.31	800
6/15/2016	12:47 PM	98.29	98.3023	98.29	98.29	922
6/15/2016	12:48 PM	98.36	98.36	98.2919	98.2919	5606
6/15/2016	12:49 PM	98.21	98.32	98.21	98.32	2700
6/15/2016	12:50 PM	98.25	98.25	98.25	98.25	100
6/15/2016	12:51 PM	98.19	98.21	98.19	98.21	300
6/15/2016	12:53 PM	98.16	98.16	98.14	98.14	700
6/15/2016	12:55 PM	98.0755	98.08	98.01	98.07	8363
6/15/2016	12:56 PM	98.06	98.06	98.06	98.06	100
6/15/2016	12:58 PM	97.97	98.07	97.97	98.0601	5865
6/15/2016	12:59 PM	97.97	97.9801	97.9414	97.96	5000
6/15/2016	1:01 PM	98.0121	98.0121	97.94	97.94	500
6/15/2016	1:02 PM	98.0599	98.0599	98.01	98.01	700
6/15/2016	1:04 PM	98.0289	98.09	98.0289	98.09	700
6/15/2016	1:05 PM	98	98.02	98	98.02	1200
6/15/2016	1:06 PM	97.96	97.96	97.9	97.93	3700
6/15/2016	1:07 PM	97.92	97.9589	97.91	97.95	3960
6/15/2016	1:08 PM	98	98	97.98	97.98	600
6/15/2016	1:09 PM	98	98	97.94	97.99	3950
6/15/2016	1:10 PM	97.98	97.98	97.95	97.95	411
6/15/2016	1:11 PM	97.99	98	97.99	98	549
6/15/2016	1:12 PM	98.05	98.05	98.0112	98.03	962
6/15/2016	1:13 PM	98.0991	98.0991	98.0991	98.0991	100
6/15/2016	1:14 PM	98.07	98.07	98.056	98.056	224
6/15/2016	1:15 PM	98.01	98.01	98.01	98.01	100
6/15/2016	1:16 PM	98	98	98	98	918
6/15/2016	1:17 PM	98.07	98.07	98	98.0001	600
6/15/2016	1:18 PM	98.05	98.05	98.01	98.02	2944
6/15/2016	1:19 PM	97.99	97.9987	97.99	97.99	1200
6/15/2016	1:20 PM	97.99	98.01	97.99	98.01	500
6/15/2016	1:22 PM	98.01	98.03	98.01	98.03	9718
6/15/2016	1:23 PM	98.04	98.04	98.04	98.04	100
6/15/2016	1:24 PM	97.97	98	97.95	98	700
6/15/2016	1:25 PM	98.08	98.08	97.99	97.99	700
6/15/2016	1:26 PM	98.1	98.1	98.09	98.09	200
6/15/2016	1:27 PM	98.1923	98.1923	98.12	98.12	700
6/15/2016	1:28 PM	98.27	98.27	98.23	98.23	3200
6/15/2016	1:30 PM	98.28	98.28	98.19	98.19	4800
6/15/2016	1:31 PM	98.34	98.35	98.26	98.29	6420
6/15/2016	1:32 PM	98.23	98.3	98.23	98.3	1400
6/15/2016	1:33 PM	98.29	98.3	98.29	98.3	1300
6/15/2016	1:34 PM	98.25	98.2501	98.25	98.2501	1300
6/15/2016	1:35 PM	98.23	98.29	98.23	98.29	600
6/15/2016	1:36 PM	98.2291	98.2291	98.2291	98.2291	100
6/15/2016	1:37 PM	98.18	98.2299	98.18	98.2299	1100
6/15/2016	1:39 PM	98.2	98.2	98.1572	98.1572	320
6/15/2016	1:40 PM	98.3399	98.3399	98.24	98.28	2000
6/15/2016	1:41 PM	98.2848	98.2848	98.2848	98.2848	3000
6/15/2016	1:42 PM	98.2	98.28	98.2	98.27	800
6/15/2016	1:43 PM	98.357	98.357	98.28	98.28	1600
6/15/2016	1:44 PM	98.45	98.45	98.38	98.4	4749
6/15/2016	1:45 PM	98.47	98.518	98.46	98.46	4348
6/15/2016	1:46 PM	98.41	98.5286	98.4	98.5286	4220
6/15/2016	1:47 PM	98.4	98.4399	98.4	98.4399	6228
6/15/2016	1:48 PM	98.38	98.4	98.38	98.38	300
6/15/2016	1:49 PM	98.42	98.42	98.388	98.41	2900
6/15/2016	1:50 PM	98.49	98.49	98.42	98.42	883
6/15/2016	1:51 PM	98.46	98.49	98.42	98.42	2000
6/15/2016	1:52 PM	98.45	98.49	98.44	98.46	2573
6/15/2016	1:53 PM	98.41	98.43	98.41	98.43	400
6/15/2016	1:55 PM	98.46	98.46	98.46	98.46	100
6/15/2016	1:56 PM	98.4128	98.46	98.41	98.45	4751
6/15/2016	1:57 PM	98.38	98.42	98.38	98.42	1788
6/15/2016	1:58 PM	98.39	98.43	98.3852	98.39	800
6/15/2016	1:59 PM	98.42	98.485	98.37	98.37	9780
6/15/2016	2:00 PM	98.9389	98.9389	98.3601	98.48	29455
6/15/2016	2:01 PM	98.98	98.98	98.72	98.9389	14644
6/15/2016	2:02 PM	98.95	98.9699	98.807	98.9	21907
6/15/2016	2:03 PM	98.62	98.954	98.58	98.93	19355
6/15/2016	2:04 PM	98.4298	98.6596	98.34	98.6596	7766
6/15/2016	2:05 PM	98.71	98.71	98.4101	98.5	7377
6/15/2016	2:06 PM	98.78	98.99	98.6791	98.75	19733
6/15/2016	2:07 PM	98.5601	98.82	98.56	98.74	6922
6/15/2016	2:08 PM	98.47	98.6584	98.46	98.55	11850
6/15/2016	2:09 PM	98.68	98.68	98.5887	98.5887	3821
6/15/2016	2:10 PM	98.2828	98.55	98.137	98.55	24154
6/15/2016	2:11 PM	98.5199	98.52	98.3615	98.43	3500
6/15/2016	2:12 PM	98.32	98.53	98.2999	98.513	7942
6/15/2016	2:13 PM	98.1307	98.4018	98.1307	98.3	4797
6/15/2016	2:14 PM	98.2182	98.22	98.0578	98.13	11203
6/15/2016	2:15 PM	98.24	98.2799	98.12	98.12	3322
6/15/2016	2:16 PM	98.36	98.36	98.12	98.27	1400
6/15/2016	2:17 PM	98.5245	98.59	98.45	98.45	4605
6/15/2016	2:18 PM	98.49	98.58	98.44	98.45	3055
6/15/2016	2:19 PM	98.43	98.47	98.3	98.47	6881
6/15/2016	2:20 PM	98.4699	98.54	98.42	98.53	2245
6/15/2016	2:21 PM	98.2456	98.43	98.15	98.43	10597
6/15/2016	2:22 PM	98.26	98.29	98.26	98.27	400
6/15/2016	2:23 PM	98.34	98.5	98.34	98.38	2950
6/15/2016	2:25 PM	98.33	98.33	98.27	98.31	650
6/15/2016	2:26 PM	98.39	98.41	98.28	98.4	1963
6/15/2016	2:27 PM	98.37	98.45	98.28	98.29	3200
6/15/2016	2:28 PM	98.3084	98.3084	98.25	98.26	4900
6/15/2016	2:29 PM	98.2	98.25	98.2	98.25	2099
6/15/2016	2:30 PM	98	98.24	98	98.19	9825
6/15/2016	2:31 PM	98.03	98.03	97.75	98.006	14351
6/15/2016	2:32 PM	98.2	98.2	98	98	2275
6/15/2016	2:33 PM	98.19	98.25	98.16	98.22	4686
6/15/2016	2:34 PM	98.4	98.4	98.3	98.31	3900
6/15/2016	2:35 PM	98.38	98.44	98.3301	98.4	3550
6/15/2016	2:36 PM	98.47	98.48	98.32	98.32	2100
6/15/2016	2:37 PM	98.2853	98.42	98.2853	98.4065	2100
6/15/2016	2:38 PM	98.34	98.35	98.34	98.35	1400
6/15/2016	2:39 PM	98.24	98.3977	98.24	98.3501	2945
6/15/2016	2:40 PM	98.3059	98.3065	98.2599	98.2765	900
6/15/2016	2:41 PM	98.35	98.35	98.21	98.2799	1800
6/15/2016	2:42 PM	98.46	98.51	98.4	98.4	2097
6/15/2016	2:43 PM	98.4299	98.4299	98.3319	98.3319	2800
6/15/2016	2:44 PM	98.3556	98.4361	98.33	98.4361	4610
6/15/2016	2:45 PM	98.58	98.58	98.4074	98.41	3901
6/15/2016	2:46 PM	98.45	98.49	98.41	98.43	2650
6/15/2016	2:47 PM	98.85	98.87	98.5	98.51	12889
6/15/2016	2:48 PM	98.74	98.86	98.71	98.85	4143
6/15/2016	2:49 PM	98.62	98.67	98.62	98.62	1100
6/15/2016	2:50 PM	98.6001	98.69	98.6001	98.69	1919
6/15/2016	2:51 PM	98.61	98.62	98.61	98.62	400
6/15/2016	2:52 PM	98.59	98.59	98.55	98.55	5307
6/15/2016	2:53 PM	98.4	98.5711	98.3	98.5711	14550
6/15/2016	2:54 PM	98.34	98.411	98.34	98.35	2957
6/15/2016	2:55 PM	98.32	98.32	98.3199	98.3199	400
6/15/2016	2:56 PM	98.41	98.44	98.3008	98.3008	15100
6/15/2016	2:57 PM	98.395	98.4456	98.39	98.4456	4700
6/15/2016	2:58 PM	98.51	98.51	98.48	98.49	13900
6/15/2016	2:59 PM	98.49	98.55	98.48	98.51	9800
6/15/2016	3:00 PM	98.52	98.62	98.42	98.47	11565
6/15/2016	3:01 PM	98.49	98.51	98.47	98.5	1050
6/15/2016	3:02 PM	98.49	98.58	98.49	98.55	2000
6/15/2016	3:03 PM	98.53	98.54	98.47	98.5	800
6/15/2016	3:04 PM	98.52	98.53	98.49	98.49	819
6/15/2016	3:05 PM	98.48	98.48	98.4425	98.4425	200
6/15/2016	3:07 PM	98.52	98.52	98.51	98.51	500
6/15/2016	3:08 PM	98.61	98.64	98.56	98.6	4650
6/15/2016	3:09 PM	98.52	98.57	98.48	98.57	2199
6/15/2016	3:10 PM	98.53	98.53	98.522	98.522	595
6/15/2016	3:11 PM	98.4	98.5	98.4	98.5	3050
6/15/2016	3:12 PM	98.35	98.39	98.35	98.39	1100
6/15/2016	3:13 PM	98.4	98.49	98.32	98.32	3900
6/15/2016	3:14 PM	98.41	98.45	98.3	98.38	4000
6/15/2016	3:15 PM	98.46	98.55	98.46	98.49	3526
6/15/2016	3:16 PM	98.22	98.46	98.17	98.46	5237
6/15/2016	3:17 PM	98.12	98.22	98.1	98.1775	4300
6/15/2016	3:18 PM	98.32	98.32	98.19	98.21	1100
6/15/2016	3:19 PM	98.35	98.35	98.35	98.35	1300
6/15/2016	3:20 PM	98.39	98.39	98.369	98.369	500
6/15/2016	3:21 PM	98.45	98.45	98.3656	98.3656	2844
6/15/2016	3:22 PM	98.5001	98.51	98.48	98.48	700
6/15/2016	3:23 PM	98.59	98.59	98.48	98.56	4300
6/15/2016	3:24 PM	98.644	98.67	98.58	98.6	930
6/15/2016	3:25 PM	98.58	98.7	98.58	98.68	3653
6/15/2016	3:26 PM	98.57	98.62	98.5148	98.61	2749
6/15/2016	3:27 PM	98.57	98.6	98.55	98.55	2320
6/15/2016	3:28 PM	98.5	98.55	98.5	98.52	2500
6/15/2016	3:29 PM	98.38	98.5299	98.38	98.5299	2125
6/15/2016	3:30 PM	98.5	98.5	98.43	98.43	650
6/15/2016	3:31 PM	98.4328	98.51	98.38	98.51	4900
6/15/2016	3:32 PM	98.56	98.6	98.52	98.52	2955
6/15/2016	3:33 PM	98.44	98.53	98.43	98.53	7550
6/15/2016	3:34 PM	98.39	98.4448	98.3	98.4448	4402
6/15/2016	3:35 PM	98.3	98.41	98.3	98.4	3200
6/15/2016	3:36 PM	98.21	98.35	98.19	98.28	14906
6/15/2016	3:37 PM	98.15	98.21	98.08	98.21	6700
6/15/2016	3:38 PM	97.86	98.16	97.86	98.14	11673
6/15/2016	3:39 PM	97.8301	97.91	97.77	97.91	13476
6/15/2016	3:40 PM	97.63	97.87	97.62	97.86	12170
6/15/2016	3:41 PM	97.75	97.75	97.56	97.63	33596
6/15/2016	3:42 PM	97.7229	97.74	97.6112	97.73	7556
6/15/2016	3:43 PM	97.7472	97.7472	97.66	97.6887	7675
6/15/2016	3:44 PM	97.6	97.735	97.54	97.721	36636
6/15/2016	3:45 PM	97.24	97.6	97.21	97.6	24847
6/15/2016	3:46 PM	97.19	97.27	97.1101	97.2	22531
6/15/2016	3:47 PM	97.1	97.21	97.02	97.18	21798
6/15/2016	3:48 PM	97.218	97.218	97.09	97.12	22850
6/15/2016	3:49 PM	97.28	97.29	97.12	97.19	14284
6/15/2016	3:50 PM	97.14	97.29	97.1	97.2899	16428
6/15/2016	3:51 PM	96.93	97.08	96.8686	97.07	44010
6/15/2016	3:52 PM	96.78	96.97	96.78	96.92	24400
6/15/2016	3:53 PM	96.82	96.88	96.72	96.7611	33792
6/15/2016	3:54 PM	96.76	96.85	96.73	96.8	32895
6/15/2016	3:55 PM	96.71	96.75	96.61	96.75	47598
6/15/2016	3:56 PM	96.79	96.86	96.67	96.69	30988
6/15/2016	3:57 PM	97.07	97.07	96.8	96.8	7808
6/15/2016	3:58 PM	96.81	97.1299	96.81	97.11	9076
6/15/2016	3:59 PM	96.82	96.8384	96.76	96.79	9187
6/15/2016	4:00 PM	97.15	97.19	96.84	96.84	27311
6/16/2016	9:31 AM	95.82	95.87	95.6	95.63	10256
6/16/2016	9:32 AM	95.7	95.8096	95.66	95.8096	6430
6/16/2016	9:33 AM	95.6933	95.78	95.63	95.6648	8172
6/16/2016	9:34 AM	95.66	95.68	95.54	95.63	19044
6/16/2016	9:35 AM	95.52	95.6799	95.48	95.6799	22319
6/16/2016	9:36 AM	95.42	95.5	95.37	95.5	16783
6/16/2016	9:37 AM	95.1824	95.36	95.1824	95.36	11845
6/16/2016	9:38 AM	95.13	95.25	95.13	95.1701	14342
6/16/2016	9:39 AM	95.1152	95.22	95.0699	95.1765	21520
6/16/2016	9:40 AM	95.05	95.17	95.05	95.11	8695
6/16/2016	9:41 AM	94.96	95.06	94.88	95.06	17054
6/16/2016	9:42 AM	95.0562	95.15	95	95	10918
6/16/2016	9:43 AM	95.0874	95.185	95.01	95.0286	4685
6/16/2016	9:44 AM	95.1347	95.16	95.0799	95.0799	4650
6/16/2016	9:45 AM	95.0399	95.1799	95.0399	95.138	10826
6/16/2016	9:46 AM	94.9879	95.0321	94.9	95.0321	5387
6/16/2016	9:47 AM	94.8	94.95	94.78	94.9186	13465
6/16/2016	9:48 AM	94.8708	94.905	94.77	94.77	5450
6/16/2016	9:49 AM	95.001	95.0321	94.91	94.91	14973
6/16/2016	9:50 AM	95.1026	95.1099	95.0486	95.06	5954
6/16/2016	9:51 AM	94.964	95.11	94.92	95.11	15612
6/16/2016	9:52 AM	94.9048	94.93	94.9	94.92	2150
6/16/2016	9:53 AM	94.9	94.95	94.9	94.95	5529
6/16/2016	9:54 AM	94.85	94.8889	94.83	94.8702	7375
6/16/2016	9:55 AM	94.81	94.86	94.81	94.86	5200
6/16/2016	9:56 AM	94.69	94.8	94.6521	94.8	13511
6/16/2016	9:57 AM	94.72	94.72	94.61	94.63	14450
6/16/2016	9:58 AM	94.56	94.69	94.55	94.68	13112
6/16/2016	9:59 AM	94.6	94.62	94.56	94.56	1300
6/16/2016	10:00 AM	94.56	94.6	94.56	94.6	1050
6/16/2016	10:01 AM	94.462	94.59	94.462	94.57	9957
6/16/2016	10:02 AM	94.56	94.64	94.4245	94.444	18634
6/16/2016	10:03 AM	94.33	94.53	94.27	94.52	11902
6/16/2016	10:04 AM	94.46	94.47	94.3699	94.3699	18332
6/16/2016	10:05 AM	94.44	94.55	94.4095	94.45	10550
6/16/2016	10:06 AM	94.4	94.48	94.4	94.46	23086
6/16/2016	10:07 AM	94.37	94.41	94.32	94.3999	7452
6/16/2016	10:08 AM	94.5308	94.57	94.414	94.414	15719
6/16/2016	10:09 AM	94.599	94.63	94.5479	94.5479	12348
6/16/2016	10:10 AM	94.68	94.69	94.5701	94.5701	14270
6/16/2016	10:11 AM	94.53	94.64	94.51	94.62	18793
6/16/2016	10:12 AM	94.59	94.598	94.5	94.5	1100
6/16/2016	10:13 AM	94.68	94.75	94.58	94.58	7456
6/16/2016	10:14 AM	94.79	94.79	94.6999	94.73	10245
6/16/2016	10:15 AM	94.8	94.81	94.74	94.76	8173
6/16/2016	10:16 AM	94.6896	94.84	94.6896	94.8	2047
6/16/2016	10:17 AM	94.5601	94.71	94.5601	94.71	13735
6/16/2016	10:18 AM	94.58	94.58	94.52	94.54	2650
6/16/2016	10:19 AM	94.61	94.64	94.56	94.63	3699
6/16/2016	10:20 AM	94.5725	94.62	94.57	94.61	6770
6/16/2016	10:21 AM	94.5698	94.6	94.45	94.5399	8418
6/16/2016	10:22 AM	94.428	94.58	94.42	94.58	11900
6/16/2016	10:23 AM	94.1412	94.4001	94.12	94.4	14871
6/16/2016	10:24 AM	94.14	94.1814	94.1275	94.16	10111
6/16/2016	10:25 AM	94.129	94.19	94.082	94.11	15350
6/16/2016	10:26 AM	94.11	94.19	94.1	94.135	3524
6/16/2016	10:27 AM	94.19	94.2299	94.13	94.14	9200
6/16/2016	10:28 AM	94.3649	94.4	94.17	94.18	4368
6/16/2016	10:29 AM	94.34	94.37	94.32	94.37	4832
6/16/2016	10:30 AM	94.29	94.3686	94.29	94.34	5000
6/16/2016	10:31 AM	94.36	94.36	94.2857	94.2857	400
6/16/2016	10:32 AM	94.35	94.38	94.35	94.35	2000
6/16/2016	10:33 AM	94.21	94.27	94.15	94.26	1450
6/16/2016	10:34 AM	94.2	94.25	94.16	94.22	6925
6/16/2016	10:35 AM	93.9772	94.21	93.95	94.21	27388
6/16/2016	10:36 AM	94.2	94.22	94.03	94.03	8025
6/16/2016	10:37 AM	93.94	94.178	93.92	94.178	4356
6/16/2016	10:38 AM	93.92	93.96	93.86	93.9	20322
6/16/2016	10:39 AM	93.85	93.95	93.8411	93.95	7390
6/16/2016	10:40 AM	93.86	93.88	93.82	93.82	1722
6/16/2016	10:41 AM	94	94.03	93.7828	93.8121	19149
6/16/2016	10:42 AM	94.0787	94.13	93.9748	93.9748	10464
6/16/2016	10:43 AM	94.13	94.17	93.98	94.08	11004
6/16/2016	10:44 AM	94.099	94.167	94.08	94.13	2950
6/16/2016	10:45 AM	94.07	94.11	94	94.0989	8150
6/16/2016	10:46 AM	94.11	94.15	94.08	94.08	2525
6/16/2016	10:47 AM	94.14	94.16	94.063	94.16	3208
6/16/2016	10:48 AM	94.16	94.1999	94.08	94.08	2055
6/16/2016	10:49 AM	94.1	94.1552	94.1	94.105	5644
6/16/2016	10:50 AM	94.02	94.14	94.02	94.1	13191
6/16/2016	10:51 AM	93.93	94.04	93.93	94.04	4500
6/16/2016	10:52 AM	93.89	93.9499	93.85	93.9348	11000
6/16/2016	10:53 AM	93.8963	93.9	93.7846	93.86	8216
6/16/2016	10:54 AM	93.85	93.94	93.82	93.9252	6048
6/16/2016	10:55 AM	94.11	94.11	93.99	94	3000
6/16/2016	10:56 AM	94.2	94.2	94.09	94.09	6988
6/16/2016	10:57 AM	94.24	94.24	94.18	94.23	3468
6/16/2016	10:58 AM	94.14	94.2427	94.14	94.2427	4700
6/16/2016	10:59 AM	94.17	94.26	94.13	94.13	3702
6/16/2016	11:00 AM	94.2672	94.27	94.2	94.2	3866
6/16/2016	11:01 AM	94.32	94.33	94.16	94.23	7400
6/16/2016	11:02 AM	94.39	94.41	94.333	94.333	13861
6/16/2016	11:03 AM	94.26	94.393	94.26	94.393	4458
6/16/2016	11:04 AM	94.3299	94.33	94.3096	94.3096	500
6/16/2016	11:05 AM	94.45	94.47	94.391	94.46	1590
6/16/2016	11:06 AM	94.485	94.5	94.4293	94.445	5520
6/16/2016	11:07 AM	94.37	94.4901	94.352	94.4901	4058
6/16/2016	11:08 AM	94.37	94.41	94.37	94.38	6014
6/16/2016	11:09 AM	94.36	94.37	94.3376	94.37	6400
6/16/2016	11:10 AM	94.414	94.51	94.4	94.4415	3070
6/16/2016	11:11 AM	94.47	94.47	94.3823	94.415	3250
6/16/2016	11:12 AM	94.56	94.56	94.4501	94.4501	5802
6/16/2016	11:13 AM	94.55	94.59	94.5243	94.5243	8782
6/16/2016	11:14 AM	94.6	94.6	94.56	94.57	2875
6/16/2016	11:15 AM	94.67	94.7	94.5986	94.5986	9764
6/16/2016	11:16 AM	94.5696	94.68	94.5696	94.68	3100
6/16/2016	11:17 AM	94.41	94.5397	94.4	94.5397	6075
6/16/2016	11:18 AM	94.38	94.41	94.38	94.4	6100
6/16/2016	11:19 AM	94.3199	94.36	94.27	94.36	2280
6/16/2016	11:20 AM	94.41	94.41	94.2882	94.3	2100
6/16/2016	11:21 AM	94.34	94.34	94.34	94.34	500
6/16/2016	11:22 AM	94.43	94.5	94.38	94.38	9219
6/16/2016	11:23 AM	94.3222	94.36	94.3	94.35	4000
6/16/2016	11:24 AM	94.44	94.448	94.4	94.43	5000
6/16/2016	11:25 AM	94.58	94.59	94.49	94.49	5486
6/16/2016	11:26 AM	94.579	94.599	94.56	94.5799	3800
6/16/2016	11:27 AM	94.83	94.84	94.59	94.59	14081
6/16/2016	11:28 AM	94.85	94.859	94.75	94.8189	3576
6/16/2016	11:29 AM	95.1299	95.18	94.8539	94.8539	21724
6/16/2016	11:30 AM	95.0881	95.16	95.0501	95.06	9319
6/16/2016	11:31 AM	95.225	95.33	95.07	95.08	14181
6/16/2016	11:32 AM	95.15	95.25	95.15	95.231	6100
6/16/2016	11:33 AM	95.1	95.16	95.05	95.16	12950
6/16/2016	11:34 AM	95.03	95.11	94.98	95.0801	6255
6/16/2016	11:35 AM	95.08	95.11	94.98	95	5200
6/16/2016	11:36 AM	94.97	95.0062	94.95	94.99	6150
6/16/2016	11:37 AM	94.94	94.97	94.94	94.97	600
6/16/2016	11:38 AM	95.03	95.049	94.95	94.95	1500
6/16/2016	11:39 AM	94.94	95	94.92	95	4000
6/16/2016	11:40 AM	94.94	94.97	94.94	94.95	1031
6/16/2016	11:41 AM	94.88	94.97	94.88	94.961	1300
6/16/2016	11:42 AM	94.82	94.8452	94.77	94.84	3600
6/16/2016	11:43 AM	94.745	94.82	94.745	94.81	2422
6/16/2016	11:44 AM	94.7899	94.84	94.77	94.84	1300
6/16/2016	11:45 AM	94.695	94.77	94.66	94.75	10700
6/16/2016	11:46 AM	94.6	94.6723	94.57	94.6723	2620
6/16/2016	11:47 AM	94.57	94.62	94.57	94.62	9417
6/16/2016	11:48 AM	94.6199	94.6199	94.52	94.57	15821
6/16/2016	11:49 AM	94.58	94.63	94.5521	94.63	1100
6/16/2016	11:50 AM	94.6499	94.676	94.58	94.58	6450
6/16/2016	11:51 AM	94.61	94.62	94.61	94.61	600
6/16/2016	11:52 AM	94.54	94.5527	94.5	94.5527	2457
6/16/2016	11:53 AM	94.63	94.63	94.46	94.49	3100
6/16/2016	11:54 AM	94.61	94.61	94.6	94.6	500
6/16/2016	11:55 AM	94.6419	94.6419	94.61	94.61	1300
6/16/2016	11:56 AM	94.39	94.6599	94.39	94.6381	12069
6/16/2016	11:57 AM	94.3377	94.4	94.3377	94.4	1300
6/16/2016	11:58 AM	94.4	94.4	94.4	94.4	100
6/16/2016	11:59 AM	94.4124	94.4124	94.41	94.41	500
6/16/2016	12:00 PM	94.3599	94.4	94.33	94.4	5195
6/16/2016	12:01 PM	94.21	94.41	94.18	94.3854	12227
6/16/2016	12:02 PM	94.3899	94.3899	94.2613	94.2613	3700
6/16/2016	12:03 PM	94.37	94.42	94.37	94.3786	7500
6/16/2016	12:04 PM	94.4399	94.44	94.37	94.39	4524
6/16/2016	12:05 PM	94.55	94.55	94.45	94.45	13700
6/16/2016	12:06 PM	94.537	94.58	94.537	94.58	445
6/16/2016	12:07 PM	94.4701	94.55	94.4701	94.55	500
6/16/2016	12:08 PM	94.45	94.51	94.45	94.51	1457
6/16/2016	12:09 PM	94.55	94.55	94.5	94.5	4719
6/16/2016	12:10 PM	94.5385	94.5385	94.53	94.53	1700
6/16/2016	12:11 PM	94.55	94.58	94.55	94.58	300
6/16/2016	12:12 PM	94.54	94.5819	94.5299	94.5819	8850
6/16/2016	12:13 PM	94.4299	94.45	94.4299	94.45	3300
6/16/2016	12:14 PM	94.45	94.48	94.43	94.47	2400
6/16/2016	12:15 PM	94.63	94.6808	94.4875	94.4875	4200
6/16/2016	12:16 PM	94.66	94.67	94.59	94.67	5399
6/16/2016	12:17 PM	94.9756	94.99	94.692	94.692	10045
6/16/2016	12:18 PM	95	95.02	94.97	95	22394
6/16/2016	12:19 PM	95.1548	95.19	95	95	16800
6/16/2016	12:20 PM	95.43	95.43	95.23	95.23	14062
6/16/2016	12:21 PM	95.4	95.4389	95.3222	95.41	5850
6/16/2016	12:22 PM	95.29	95.3677	95.21	95.3677	7660
6/16/2016	12:23 PM	95.58	95.58	95.3387	95.3387	8934
6/16/2016	12:24 PM	95.752	95.8	95.6	95.62	36291
6/16/2016	12:25 PM	95.86	95.86	95.7501	95.8	6810
6/16/2016	12:26 PM	95.84	95.959	95.7334	95.8851	26384
6/16/2016	12:27 PM	96.08	96.08	95.88	95.88	23984
6/16/2016	12:28 PM	95.96	96.1392	95.9	96.11	15940
6/16/2016	12:29 PM	95.9799	96.07	95.89	95.99	10365
6/16/2016	12:30 PM	95.91	96.0126	95.8802	95.9855	16010
6/16/2016	12:31 PM	95.8702	95.93	95.8497	95.89	7762
6/16/2016	12:32 PM	95.7528	95.86	95.72	95.8351	15856
6/16/2016	12:33 PM	95.6601	95.8	95.66	95.8	5000
6/16/2016	12:34 PM	95.67	95.69	95.66	95.69	625
6/16/2016	12:35 PM	95.785	95.79	95.66	95.665	1300
6/16/2016	12:36 PM	95.845	95.8952	95.76	95.76	6900
6/16/2016	12:37 PM	95.7798	95.8799	95.7798	95.8499	11600
6/16/2016	12:38 PM	95.8987	95.9	95.75	95.76	6200
6/16/2016	12:39 PM	95.84	95.95	95.82	95.95	1500
6/16/2016	12:40 PM	96.27	96.37	95.87	95.88	34906
6/16/2016	12:41 PM	96.17	96.26	96.1228	96.25	4244
6/16/2016	12:42 PM	96.17	96.32	96.16	96.2989	10970
6/16/2016	12:43 PM	96.3	96.31	96.25	96.2999	6131
6/16/2016	12:44 PM	96.3792	96.43	96.31	96.3108	24058
6/16/2016	12:45 PM	96.621	96.68	96.37	96.3999	28106
6/16/2016	12:46 PM	96.57	96.6999	96.5299	96.6899	9007
6/16/2016	12:47 PM	96.58	96.66	96.58	96.59	6279
6/16/2016	12:48 PM	96.3543	96.6489	96.32	96.6489	14600
6/16/2016	12:49 PM	96.46	96.46	96.34	96.34	3000
6/16/2016	12:50 PM	96.35	96.41	96.33	96.4001	1300
6/16/2016	12:51 PM	96.26	96.43	96.2474	96.43	12691
6/16/2016	12:52 PM	96.16	96.29	96.16	96.24	13028
6/16/2016	12:53 PM	96.2	96.21	96.1	96.21	7704
6/16/2016	12:54 PM	96.19	96.25	96.13	96.2	7900
6/16/2016	12:55 PM	96.26	96.33	96.2	96.2	15700
6/16/2016	12:56 PM	96.21	96.25	96.1901	96.25	8423
6/16/2016	12:57 PM	96.2876	96.31	96.17	96.22	5240
6/16/2016	12:58 PM	96.27	96.4	96.27	96.31	12710
6/16/2016	12:59 PM	96.3045	96.3045	96.17	96.27	17700
6/16/2016	1:00 PM	96.36	96.44	96.32	96.43	3600
6/16/2016	1:01 PM	96.49	96.5	96.4101	96.4101	4050
6/16/2016	1:02 PM	96.7	96.79	96.54	96.54	4575
6/16/2016	1:03 PM	96.8472	96.89	96.68	96.72	12189
6/16/2016	1:04 PM	96.87	96.88	96.81	96.81	13500
6/16/2016	1:05 PM	96.65	96.86	96.58	96.86	11734
6/16/2016	1:06 PM	96.69	96.69	96.6	96.64	2373
6/16/2016	1:07 PM	96.35	96.61	96.35	96.6	15603
6/16/2016	1:08 PM	96.41	96.43	96.35	96.39	1828
6/16/2016	1:09 PM	96.34	96.4799	96.34	96.47	8402
6/16/2016	1:10 PM	96.61	96.61	96.4	96.4	3500
6/16/2016	1:11 PM	96.66	96.66	96.51	96.51	1300
6/16/2016	1:12 PM	96.6	96.76	96.6	96.72	1500
6/16/2016	1:13 PM	96.84	96.94	96.55	96.55	16737
6/16/2016	1:14 PM	96.6199	96.827	96.59	96.827	3800
6/16/2016	1:15 PM	96.6	96.6699	96.51	96.6699	6500
6/16/2016	1:16 PM	96.485	96.6	96.481	96.6	13050
6/16/2016	1:17 PM	96.51	96.5711	96.4899	96.52	3100
6/16/2016	1:18 PM	96.41	96.57	96.41	96.56	6000
6/16/2016	1:19 PM	96.5	96.5	96.41	96.4117	1900
6/16/2016	1:20 PM	96.72	96.72	96.5199	96.52	12200
6/16/2016	1:21 PM	96.67	96.71	96.55	96.6799	2100
6/16/2016	1:22 PM	96.55	96.78	96.55	96.78	7256
6/16/2016	1:23 PM	96.345	96.61	96.34	96.59	7750
6/16/2016	1:24 PM	96.59	96.7	96.4502	96.4502	13861
6/16/2016	1:25 PM	96.53	96.63	96.49	96.63	1200
6/16/2016	1:26 PM	96.7899	96.7899	96.6621	96.6621	6669
6/16/2016	1:27 PM	96.67	96.8	96.66	96.78	4069
6/16/2016	1:28 PM	96.4799	96.71	96.43	96.71	8240
6/16/2016	1:29 PM	96.37	96.43	96.35	96.4024	6888
6/16/2016	1:30 PM	96.41	96.4514	96.41	96.44	1000
6/16/2016	1:31 PM	96.54	96.6167	96.45	96.45	2282
6/16/2016	1:32 PM	96.37	96.51	96.37	96.51	2207
6/16/2016	1:33 PM	96.2913	96.43	96.26	96.4	6686
6/16/2016	1:34 PM	96.1758	96.29	96.12	96.27	7305
6/16/2016	1:35 PM	96.2151	96.2151	96.09	96.1245	7450
6/16/2016	1:36 PM	96.41	96.41	96.22	96.25	2900
6/16/2016	1:37 PM	96.45	96.45	96.38	96.38	400
6/16/2016	1:38 PM	96.49	96.5799	96.44	96.5501	3600
6/16/2016	1:39 PM	96.61	96.61	96.5399	96.55	2900
6/16/2016	1:40 PM	96.63	96.65	96.58	96.6	3826
6/16/2016	1:41 PM	96.47	96.68	96.47	96.68	5800
6/16/2016	1:42 PM	96.6699	96.6699	96.52	96.52	1600
6/16/2016	1:43 PM	96.5001	96.5001	96.5	96.5	300
6/16/2016	1:44 PM	96.5089	96.51	96.5	96.5	600
6/16/2016	1:45 PM	96.4501	96.53	96.4501	96.52	1600
6/16/2016	1:46 PM	96.54	96.56	96.5	96.51	2419
6/16/2016	1:47 PM	96.3101	96.35	96.3	96.3	8610
6/16/2016	1:48 PM	96.15	96.32	96.15	96.32	7200
6/16/2016	1:49 PM	96.09	96.09	95.96	96.07	19692
6/16/2016	1:50 PM	96.2	96.22	96.1599	96.1599	20450
6/16/2016	1:51 PM	96.1201	96.22	96.1201	96.21	33197
6/16/2016	1:52 PM	96.0817	96.13	96.05	96.13	1509
6/16/2016	1:53 PM	96.01	96.13	96.01	96.13	20784
6/16/2016	1:54 PM	95.98	96.07	95.94	96.0264	6800
6/16/2016	1:55 PM	96.11	96.115	95.97	95.97	2038
6/16/2016	1:56 PM	96.13	96.17	96.13	96.16	1600
6/16/2016	1:57 PM	96.15	96.16	96.11	96.11	2570
6/16/2016	1:58 PM	95.96	96.11	95.96	96.1	9629
6/16/2016	1:59 PM	95.9801	96.05	95.87	95.94	3725
6/16/2016	2:00 PM	95.98	96.07	95.975	96.04	2399
6/16/2016	2:01 PM	95.9199	95.9799	95.9199	95.95	5200
6/16/2016	2:02 PM	96.32	96.32	95.95	95.95	15056
6/16/2016	2:03 PM	96.3	96.3	96.23	96.23	3576
6/16/2016	2:04 PM	96.3	96.3	96.21	96.21	8016
6/16/2016	2:05 PM	96.4079	96.4099	96.2652	96.3	7632
6/16/2016	2:06 PM	96.4012	96.4772	96.36	96.438	13600
6/16/2016	2:07 PM	96.255	96.42	96.25	96.42	13500
6/16/2016	2:08 PM	96.35	96.42	96.291	96.42	5900
6/16/2016	2:09 PM	96.31	96.38	96.24	96.28	2300
6/16/2016	2:10 PM	96.35	96.35	96.32	96.34	1100
6/16/2016	2:11 PM	96.5101	96.5101	96.48	96.48	10775
6/16/2016	2:12 PM	96.652	96.7	96.49	96.49	19720
6/16/2016	2:13 PM	96.85	96.88	96.7	96.7	7526
6/16/2016	2:14 PM	96.8277	96.88	96.77	96.86	5820
6/16/2016	2:15 PM	96.74	96.806	96.72	96.78	1100
6/16/2016	2:16 PM	96.77	96.79	96.74	96.7567	6400
6/16/2016	2:17 PM	96.85	96.88	96.82	96.82	1600
6/16/2016	2:18 PM	96.99	96.99	96.84	96.84	4987
6/16/2016	2:19 PM	96.96	97.0087	96.91	96.97	8703
6/16/2016	2:20 PM	97.02	97.1	96.94	96.94	3930
6/16/2016	2:21 PM	97	97.05	97	97.04	3737
6/16/2016	2:22 PM	96.81	96.92	96.79	96.92	16600
6/16/2016	2:23 PM	96.7701	96.82	96.72	96.82	4100
6/16/2016	2:24 PM	96.81	96.9356	96.81	96.86	2600
6/16/2016	2:25 PM	96.9052	96.91	96.88	96.9	600
6/16/2016	2:26 PM	96.81	96.918	96.77	96.82	1450
6/16/2016	2:27 PM	96.6	96.79	96.59	96.79	3800
6/16/2016	2:28 PM	96.56	96.645	96.45	96.61	10200
6/16/2016	2:29 PM	96.445	96.4472	96.332	96.43	4581
6/16/2016	2:30 PM	96.47	96.5	96.47	96.485	2701
6/16/2016	2:31 PM	96.6499	96.6499	96.49	96.52	10500
6/16/2016	2:32 PM	96.6	96.65	96.6	96.61	500
6/16/2016	2:33 PM	96.64	96.65	96.61	96.61	1330
6/16/2016	2:34 PM	96.57	96.59	96.44	96.5399	3000
6/16/2016	2:35 PM	96.56	96.5701	96.5	96.51	7100
6/16/2016	2:36 PM	96.67	96.67	96.5	96.5	2713
6/16/2016	2:37 PM	96.52	96.66	96.52	96.66	900
6/16/2016	2:38 PM	96.69	96.69	96.53	96.61	2800
6/16/2016	2:39 PM	96.49	96.66	96.472	96.66	750
6/16/2016	2:40 PM	96.49	96.52	96.4	96.45	6221
6/16/2016	2:41 PM	96.56	96.59	96.49	96.5	2000
6/16/2016	2:42 PM	96.66	96.66	96.6525	96.6525	400
6/16/2016	2:43 PM	96.65	96.74	96.62	96.71	4541
6/16/2016	2:44 PM	96.59	96.59	96.54	96.54	400
6/16/2016	2:45 PM	96.7	96.7	96.61	96.61	57292
6/16/2016	2:46 PM	96.6	96.76	96.58	96.69	59961
6/16/2016	2:47 PM	96.6	96.6	96.6	96.6	100
6/16/2016	2:48 PM	96.7957	96.81	96.64	96.645	109700
6/16/2016	2:49 PM	96.74	96.77	96.68	96.77	3352
6/16/2016	2:50 PM	96.9	96.9	96.77	96.78	1305
6/16/2016	2:51 PM	96.8	96.89	96.8	96.89	1275
6/16/2016	2:52 PM	96.8696	96.8696	96.75	96.77	2002
6/16/2016	2:53 PM	97.06	97.06	96.87	96.87	8609
6/16/2016	2:54 PM	97.02	97.12	96.9999	97.075	15208
6/16/2016	2:55 PM	97.26	97.26	97.02	97.07	8805
6/16/2016	2:56 PM	97.18	97.37	97.15	97.3201	10900
6/16/2016	2:57 PM	97.009	97.19	96.97	97.19	17142
6/16/2016	2:58 PM	96.97	97.07	96.97	97.03	12528
6/16/2016	2:59 PM	96.989	96.99	96.93	96.98	8030
6/16/2016	3:00 PM	97.01	97.09	96.9375	96.96	5252
6/16/2016	3:01 PM	97.06	97.06	96.969	96.99	8000
6/16/2016	3:02 PM	97.1	97.15	97.02	97.02	4295
6/16/2016	3:03 PM	97.11	97.2	97.08	97.11	16294
6/16/2016	3:04 PM	97.07	97.09	97.04	97.05	500
6/16/2016	3:05 PM	97.11	97.11	97.0372	97.0372	1200
6/16/2016	3:06 PM	97	97.01	96.938	97	7506
6/16/2016	3:07 PM	97	97	96.87	96.96	3500
6/16/2016	3:08 PM	97.13	97.13	97.01	97.01	3568
6/16/2016	3:09 PM	97.17	97.2	97.13	97.165	3111
6/16/2016	3:10 PM	97.1001	97.24	97.1001	97.15	3500
6/16/2016	3:11 PM	97.2	97.2	97.1	97.1777	8749
6/16/2016	3:12 PM	97.2501	97.2501	97.1999	97.1999	22250
6/16/2016	3:13 PM	97.16	97.25	97.16	97.25	1600
6/16/2016	3:14 PM	97.28	97.28	97.22	97.22	2235
6/16/2016	3:15 PM	97.3	97.39	97.254	97.32	8619
6/16/2016	3:16 PM	97.202	97.2999	97.1901	97.2999	1450
6/16/2016	3:17 PM	97.38	97.47	97.28	97.28	4600
6/16/2016	3:18 PM	97.35	97.3933	97.35	97.3678	1520
6/16/2016	3:19 PM	97.4199	97.46	97.34	97.4	9234
6/16/2016	3:20 PM	97.3801	97.57	97.3801	97.475	8018
6/16/2016	3:21 PM	97.256	97.41	97.25	97.41	8802
6/16/2016	3:22 PM	97.35	97.35	97.1948	97.23	2850
6/16/2016	3:23 PM	97.55	97.57	97.45	97.45	15169
6/16/2016	3:24 PM	97.5999	97.6	97.51	97.5289	14027
6/16/2016	3:25 PM	97.62	97.62	97.5785	97.6	2932
6/16/2016	3:26 PM	97.61	97.62	97.52	97.53	6200
6/16/2016	3:27 PM	97.6555	97.71	97.6126	97.6126	5291
6/16/2016	3:28 PM	97.63	97.67	97.61	97.6615	1921
6/16/2016	3:29 PM	97.84	97.93	97.7	97.7	21979
6/16/2016	3:30 PM	97.81	97.84	97.78	97.82	3050
6/16/2016	3:31 PM	97.9587	97.9587	97.83	97.85	11057
6/16/2016	3:32 PM	97.944	97.96	97.92	97.92	1800
6/16/2016	3:33 PM	97.91	97.91	97.8401	97.91	2199
6/16/2016	3:34 PM	98.0401	98.08	97.97	97.98	6853
6/16/2016	3:35 PM	98	98.12	97.9869	98.09	5851
6/16/2016	3:36 PM	97.92	98.0219	97.92	98.02	6052
6/16/2016	3:37 PM	97.83	97.94	97.83	97.926	3504
6/16/2016	3:38 PM	97.72	97.78	97.69	97.78	11681
6/16/2016	3:39 PM	97.6889	97.77	97.67	97.76	3150
6/16/2016	3:40 PM	97.82	97.83	97.73	97.73	5279
6/16/2016	3:41 PM	97.79	97.89	97.79	97.85	5500
6/16/2016	3:42 PM	97.84	97.86	97.801	97.801	1500
6/16/2016	3:43 PM	97.9442	97.9442	97.79	97.84	4013
6/16/2016	3:44 PM	98	98.08	97.96	97.97	3801
6/16/2016	3:45 PM	98.05	98.0626	97.99	98.03	1850
6/16/2016	3:46 PM	97.86	97.99	97.85	97.99	5697
6/16/2016	3:47 PM	97.83	97.8999	97.81	97.81	1915
6/16/2016	3:48 PM	98	98.01	97.83	97.83	7700
6/16/2016	3:49 PM	98.23	98.23	97.9779	97.98	9250
6/16/2016	3:50 PM	98	98.21	98	98.1499	11500
6/16/2016	3:51 PM	97.87	98.008	97.83	98.008	5700
6/16/2016	3:52 PM	97.8979	97.9	97.83	97.88	5009
6/16/2016	3:53 PM	97.82	97.9301	97.75	97.91	10645
6/16/2016	3:54 PM	98	98	97.85	97.85	13046
6/16/2016	3:55 PM	97.9	98.03	97.9	98.03	7995
6/16/2016	3:56 PM	97.941	97.98	97.88	97.93	5400
6/16/2016	3:57 PM	98.1101	98.12	97.96	97.96	16006
6/16/2016	3:58 PM	98.0533	98.112	98.02	98.1096	4474
6/16/2016	3:59 PM	98.03	98.06	97.98	98.0399	21127
6/16/2016	4:00 PM	97.85	98.03	97.73	98.01	67434
6/17/2016	9:31 AM	96.53	97.39	96.476	97.39	20258
6/17/2016	9:32 AM	96.4	96.55	96.22	96.53	16753
6/17/2016	9:33 AM	96.7	96.7	96.4	96.4	29991
6/17/2016	9:34 AM	96.8	96.84	96.62	96.76	38560
6/17/2016	9:35 AM	96.46	96.82	96.46	96.7962	29570
6/17/2016	9:36 AM	96.05	96.44	95.9701	96.4	25890
6/17/2016	9:37 AM	95.9044	95.9799	95.74	95.94	20643
6/17/2016	9:38 AM	95.74	96.01	95.74	95.79	14230
6/17/2016	9:39 AM	95.8098	95.88	95.67	95.71	19269
6/17/2016	9:40 AM	95.6772	95.89	95.6	95.64	10633
6/17/2016	9:41 AM	95.75	95.86	95.64	95.64	13247
6/17/2016	9:42 AM	95.93	95.99	95.7	95.72	10253
6/17/2016	9:43 AM	95.86	96	95.75	96	9011
6/17/2016	9:44 AM	95.97	96.001	95.88	95.88	7000
6/17/2016	9:45 AM	96.03	96.09	95.96	96.01	23488
6/17/2016	9:46 AM	96.048	96.048	95.95	95.98	3400
6/17/2016	9:47 AM	95.7426	95.97	95.64	95.96	23339
6/17/2016	9:48 AM	95.78	95.81	95.67	95.72	9634
6/17/2016	9:49 AM	95.73	95.83	95.7	95.8199	7050
6/17/2016	9:50 AM	95.54	95.71	95.5	95.67	18544
6/17/2016	9:51 AM	95.45	95.63	95.4052	95.58	14875
6/17/2016	9:52 AM	95.48	95.64	95.41	95.41	14333
6/17/2016	9:53 AM	95.69	95.83	95.53	95.55	83619
6/17/2016	9:54 AM	95.72	95.73	95.58	95.68	72947
6/17/2016	9:55 AM	95.49	95.7199	95.4	95.7199	18898
6/17/2016	9:56 AM	95.3999	95.49	95.3999	95.48	10420
6/17/2016	9:57 AM	95.436	95.4952	95.42	95.48	5150
6/17/2016	9:58 AM	95.3792	95.5	95.31	95.4	19577
6/17/2016	9:59 AM	95.3499	95.4199	95.26	95.3104	7288
6/17/2016	10:00 AM	95.62	95.64	95.3391	95.3391	6664
6/17/2016	10:01 AM	95.4	95.7	95.37	95.68	25073
6/17/2016	10:02 AM	95.58	95.58	95.3675	95.3675	4931
6/17/2016	10:03 AM	95.67	95.75	95.64	95.64	7170
6/17/2016	10:04 AM	95.65	95.7201	95.64	95.68	9554
6/17/2016	10:05 AM	95.54	95.63	95.38	95.63	6300
6/17/2016	10:06 AM	95.55	95.55	95.4	95.46	5180
6/17/2016	10:07 AM	95.28	95.51	95.25	95.48	8664
6/17/2016	10:08 AM	95.4	95.4	95.29	95.2901	4799
6/17/2016	10:09 AM	95.35	95.39	95.32	95.36	15729
6/17/2016	10:10 AM	95.39	95.4	95.25	95.372	13117
6/17/2016	10:11 AM	95.69	95.7214	95.34	95.3475	11107
6/17/2016	10:12 AM	95.729	95.75	95.5764	95.66	14276
6/17/2016	10:13 AM	95.5	95.73	95.5	95.73	3630
6/17/2016	10:14 AM	95.5	95.5499	95.44	95.45	9000
6/17/2016	10:15 AM	95.54	95.5424	95.47	95.5	8300
6/17/2016	10:16 AM	95.51	95.56	95.5	95.51	15299
6/17/2016	10:17 AM	95.62	95.62	95.43	95.47	4167
6/17/2016	10:18 AM	95.6293	95.6293	95.55	95.6	2850
6/17/2016	10:19 AM	95.74	95.74	95.59	95.59	10320
6/17/2016	10:20 AM	95.759	95.759	95.65	95.66	2610
6/17/2016	10:21 AM	95.63	95.74	95.63	95.74	6977
6/17/2016	10:22 AM	95.37	95.5901	95.3	95.5901	14549
6/17/2016	10:23 AM	95.4	95.5	95.4	95.45	11550
6/17/2016	10:24 AM	95.2101	95.4114	95.09	95.378	30355
6/17/2016	10:25 AM	95.18	95.2268	95.121	95.187	25858
6/17/2016	10:26 AM	95.06	95.16	95.01	95.15	11047
6/17/2016	10:27 AM	95.06	95.099	95	95.09	13350
6/17/2016	10:28 AM	95.08	95.09	95.03	95.06	5679
6/17/2016	10:29 AM	94.94	95.14	94.94	95.08	22060
6/17/2016	10:30 AM	94.8	94.9318	94.76	94.93	25892
6/17/2016	10:31 AM	94.3601	94.777	94.36	94.75	33477
6/17/2016	10:32 AM	94.3224	94.42	94.25	94.35	12100
6/17/2016	10:33 AM	94.262	94.39	94.19	94.31	64296
6/17/2016	10:34 AM	94.34	94.4	94.181	94.2	76646
6/17/2016	10:35 AM	94.298	94.36	94.27	94.34	6620
6/17/2016	10:36 AM	94.43	94.5	94.19	94.26	7686
6/17/2016	10:37 AM	94.53	94.545	94.4399	94.4399	17987
6/17/2016	10:38 AM	94.62	94.65	94.52	94.53	22550
6/17/2016	10:39 AM	94.64	94.64	94.56	94.62	9061
6/17/2016	10:40 AM	94.6	94.649	94.55	94.62	5975
6/17/2016	10:41 AM	94.57	94.57	94.47	94.53	6932
6/17/2016	10:42 AM	94.62	94.649	94.53	94.53	2600
6/17/2016	10:43 AM	94.67	94.67	94.55	94.619	1296
6/17/2016	10:44 AM	94.51	94.61	94.46	94.61	6233
6/17/2016	10:45 AM	94.42	94.53	94.3983	94.5	9721
6/17/2016	10:46 AM	94.64	94.64	94.43	94.43	700
6/17/2016	10:47 AM	94.71	94.72	94.605	94.65	4731
6/17/2016	10:48 AM	94.78	94.78	94.671	94.7421	7875
6/17/2016	10:49 AM	94.71	94.79	94.7	94.75	2910
6/17/2016	10:50 AM	94.7	94.7599	94.6932	94.6932	4200
6/17/2016	10:51 AM	94.64	94.7	94.55	94.7	9480
6/17/2016	10:52 AM	94.52	94.62	94.5	94.58	2926
6/17/2016	10:53 AM	94.45	94.52	94.45	94.5055	3974
6/17/2016	10:54 AM	94.51	94.53	94.37	94.45	7550
6/17/2016	10:55 AM	94.49	94.535	94.47	94.5	3280
6/17/2016	10:56 AM	94.49	94.55	94.48	94.5	8700
6/17/2016	10:57 AM	94.56	94.57	94.4564	94.49	1964
6/17/2016	10:58 AM	94.37	94.55	94.37	94.55	2900
6/17/2016	10:59 AM	94.3599	94.39	94.31	94.31	3300
6/17/2016	11:00 AM	94.4	94.47	94.4	94.4	546
6/17/2016	11:01 AM	94.2404	94.39	94.2404	94.39	7198
6/17/2016	11:02 AM	94.27	94.34	94.22	94.22	1446
6/17/2016	11:03 AM	94.15	94.27	94.1	94.27	10675
6/17/2016	11:04 AM	93.95	94.18	93.95	94.17	42000
6/17/2016	11:05 AM	94.0799	94.101	93.95	93.95	8937
6/17/2016	11:06 AM	93.96	94.06	93.9501	94	11140
6/17/2016	11:07 AM	94.19	94.23	93.94	93.97	5150
6/17/2016	11:08 AM	94.25	94.25	94.14	94.2299	1500
6/17/2016	11:09 AM	94.2	94.26	94.19	94.245	5200
6/17/2016	11:10 AM	94.33	94.33	94.18	94.2127	3800
6/17/2016	11:11 AM	94.3	94.3	94.15	94.2	2259
6/17/2016	11:12 AM	94.07	94.28	94.07	94.28	3710
6/17/2016	11:13 AM	93.98	94.03	93.91	94.03	7894
6/17/2016	11:14 AM	94.05	94.07	93.9	93.93	6648
6/17/2016	11:15 AM	94.0999	94.0999	94.01	94.0799	2550
6/17/2016	11:16 AM	94.08	94.12	94	94.09	5247
6/17/2016	11:17 AM	93.9899	94.069	93.97	94.0542	6315
6/17/2016	11:18 AM	94.27	94.27	93.99	94.04	6300
6/17/2016	11:19 AM	94.4	94.44	94.3	94.3	7350
6/17/2016	11:20 AM	94.44	94.51	94.35	94.39	13189
6/17/2016	11:21 AM	94.4989	94.5	94.4	94.4672	11143
6/17/2016	11:22 AM	94.47	94.47	94.355	94.4	4429
6/17/2016	11:23 AM	94.42	94.45	94.4	94.43	1420
6/17/2016	11:24 AM	94.4199	94.42	94.34	94.377	1117
6/17/2016	11:25 AM	94.42	94.5	94.42	94.5	6309
6/17/2016	11:26 AM	94.39	94.4	94.39	94.4	1159
6/17/2016	11:27 AM	94.36	94.48	94.36	94.42	2260
6/17/2016	11:28 AM	94.1711	94.3855	94.17	94.3855	4250
6/17/2016	11:29 AM	94.072	94.18	94.072	94.17	1600
6/17/2016	11:30 AM	93.96	94.0422	93.96	94.04	12661
6/17/2016	11:31 AM	94.02	94.02	93.85	93.95	7447
6/17/2016	11:32 AM	94.1	94.1	93.95	93.998	3300
6/17/2016	11:33 AM	94.13	94.17	94.06	94.1	3960
6/17/2016	11:34 AM	94.005	94.131	93.985	94.131	1477
6/17/2016	11:35 AM	94.11	94.14	94.0799	94.08	4200
6/17/2016	11:36 AM	94.17	94.229	94.045	94.08	15276
6/17/2016	11:37 AM	94.14	94.16	93.9928	94.16	2000
6/17/2016	11:38 AM	94.23	94.239	94.12	94.12	1300
6/17/2016	11:39 AM	94.36	94.39	94.28	94.28	5547
6/17/2016	11:40 AM	94.3142	94.39	94.3	94.37	3848
6/17/2016	11:41 AM	94.42	94.454	94.31	94.32	16475
6/17/2016	11:42 AM	94.4	94.4267	94.365	94.4267	600
6/17/2016	11:43 AM	94.449	94.5099	94.4	94.4	2533
6/17/2016	11:44 AM	94.4443	94.49	94.42	94.4642	5400
6/17/2016	11:45 AM	94.48	94.49	94.4457	94.4457	7460
6/17/2016	11:46 AM	94.4	94.4689	94.38	94.4689	4643
6/17/2016	11:47 AM	94.45	94.47	94.43	94.43	520
6/17/2016	11:48 AM	94.4857	94.55	94.48	94.48	7231
6/17/2016	11:49 AM	94.45	94.52	94.444	94.508	13996
6/17/2016	11:50 AM	94.44	94.5	94.4381	94.45	3449
6/17/2016	11:51 AM	94.4843	94.49	94.45	94.47	15400
6/17/2016	11:52 AM	94.44	94.51	94.44	94.48	2506
6/17/2016	11:53 AM	94.312	94.4	94.31	94.4	8890
6/17/2016	11:54 AM	94.3999	94.3999	94.3201	94.35	5150
6/17/2016	11:55 AM	94.37	94.42	94.37	94.4	6650
6/17/2016	11:56 AM	94.26	94.31	94.2401	94.28	3575
6/17/2016	11:57 AM	94.02	94.14	94.02	94.14	6947
6/17/2016	11:58 AM	94.13	94.18	94.034	94.034	4360
6/17/2016	11:59 AM	94.22	94.22	94.13	94.15	2525
6/17/2016	12:00 PM	94.15	94.22	94.13	94.22	900
6/17/2016	12:01 PM	94.27	94.339	94.225	94.225	3100
6/17/2016	12:02 PM	94.45	94.45	94.32	94.32	1100
6/17/2016	12:03 PM	94.58	94.59	94.44	94.449	19014
6/17/2016	12:04 PM	94.56	94.589	94.56	94.58	2450
6/17/2016	12:05 PM	94.524	94.65	94.4701	94.58	5333
6/17/2016	12:06 PM	94.47	94.5	94.46	94.5	2300
6/17/2016	12:07 PM	94.5957	94.5957	94.5	94.5	5000
6/17/2016	12:08 PM	94.7045	94.7099	94.61	94.61	2396
6/17/2016	12:09 PM	94.836	94.836	94.66	94.66	8138
6/17/2016	12:10 PM	94.81	94.9199	94.759	94.86	9889
6/17/2016	12:11 PM	94.8908	94.96	94.86	94.86	12958
6/17/2016	12:12 PM	94.9399	94.9399	94.854	94.906	11550
6/17/2016	12:13 PM	94.9	94.92	94.8401	94.85	3590
6/17/2016	12:14 PM	94.86	94.9	94.86	94.9	1275
6/17/2016	12:15 PM	94.9	94.9	94.85	94.88	5237
6/17/2016	12:16 PM	94.91	95.02	94.91	94.945	3900
6/17/2016	12:17 PM	94.83	94.85	94.83	94.85	600
6/17/2016	12:18 PM	94.755	94.77	94.73	94.761	6746
6/17/2016	12:19 PM	94.78	94.8033	94.73	94.8033	2908
6/17/2016	12:20 PM	94.85	94.88	94.835	94.835	4000
6/17/2016	12:21 PM	94.8675	94.9	94.8675	94.88	2700
6/17/2016	12:22 PM	94.86	94.91	94.86	94.88	1670
6/17/2016	12:23 PM	94.75	94.8299	94.75	94.81	2615
6/17/2016	12:24 PM	94.78	94.8065	94.78	94.79	1200
6/17/2016	12:25 PM	94.73	94.83	94.73	94.83	1542
6/17/2016	12:26 PM	94.77	94.81	94.74	94.7483	905
6/17/2016	12:27 PM	94.73	94.75	94.7114	94.73	6508
6/17/2016	12:28 PM	94.76	94.76	94.736	94.7499	819
6/17/2016	12:29 PM	94.7325	94.76	94.7062	94.76	3395
6/17/2016	12:30 PM	94.939	94.95	94.66	94.67	6000
6/17/2016	12:31 PM	94.84	94.939	94.84	94.937	1210
6/17/2016	12:32 PM	94.798	94.8	94.798	94.8	735
6/17/2016	12:33 PM	94.77	94.8699	94.77	94.8699	4350
6/17/2016	12:34 PM	94.68	94.742	94.6649	94.741	3000
6/17/2016	12:35 PM	94.66	94.7257	94.62	94.62	1500
6/17/2016	12:36 PM	94.7201	94.74	94.62	94.64	1027
6/17/2016	12:37 PM	94.78	94.83	94.75	94.83	1300
6/17/2016	12:38 PM	94.7501	94.7583	94.7501	94.7583	610
6/17/2016	12:39 PM	94.6	94.78	94.6	94.78	3000
6/17/2016	12:40 PM	94.66	94.68	94.61	94.61	2300
6/17/2016	12:41 PM	94.78	94.78	94.78	94.78	100
6/17/2016	12:42 PM	94.73	94.75	94.73	94.75	200
6/17/2016	12:43 PM	94.79	94.81	94.7889	94.79	600
6/17/2016	12:44 PM	94.7999	94.7999	94.7999	94.7999	3000
6/17/2016	12:45 PM	94.8	94.8	94.76	94.76	800
6/17/2016	12:46 PM	94.8099	94.8099	94.8099	94.8099	1000
6/17/2016	12:47 PM	94.77	94.83	94.76	94.83	2919
6/17/2016	12:48 PM	94.63	94.63	94.63	94.63	100
6/17/2016	12:49 PM	94.5443	94.58	94.5401	94.58	7520
6/17/2016	12:50 PM	94.53	94.6	94.44	94.6	18308
6/17/2016	12:51 PM	94.58	94.62	94.5433	94.58	700
6/17/2016	12:52 PM	94.49	94.52	94.48	94.52	800
6/17/2016	12:53 PM	94.4221	94.48	94.42	94.48	1890
6/17/2016	12:54 PM	94.48	94.5	94.454	94.454	690
6/17/2016	12:55 PM	94.49	94.57	94.49	94.5	600
6/17/2016	12:56 PM	94.4711	94.51	94.46	94.51	1500
6/17/2016	12:57 PM	94.48	94.55	94.48	94.5	700
6/17/2016	12:58 PM	94.44	94.5334	94.44	94.5334	3850
6/17/2016	12:59 PM	94.48	94.51	94.42	94.42	525
6/17/2016	1:00 PM	94.563	94.58	94.563	94.58	205
6/17/2016	1:01 PM	94.5447	94.5447	94.48	94.51	1900
6/17/2016	1:02 PM	94.33	94.55	94.33	94.53	9807
6/17/2016	1:03 PM	94.3	94.33	94.21	94.33	12994
6/17/2016	1:04 PM	94.39	94.39	94.28	94.28	1750
6/17/2016	1:05 PM	94.3291	94.44	94.3291	94.4	119726
6/17/2016	1:06 PM	94.3772	94.38	94.28	94.36	1010
6/17/2016	1:07 PM	94.45	94.49	94.4	94.4	2450
6/17/2016	1:08 PM	94.5199	94.5199	94.4665	94.4665	781
6/17/2016	1:09 PM	94.61	94.6873	94.4939	94.5	14375
6/17/2016	1:10 PM	94.8	94.8037	94.63	94.63	9400
6/17/2016	1:11 PM	94.78	94.82	94.78	94.81	2500
6/17/2016	1:12 PM	94.75	94.82	94.73	94.8	4720
6/17/2016	1:13 PM	94.7114	94.77	94.7	94.76	2461
6/17/2016	1:14 PM	94.74	94.77	94.7205	94.7205	835
6/17/2016	1:15 PM	94.9572	94.9572	94.84	94.84	4528
6/17/2016	1:16 PM	94.9	94.915	94.89	94.915	2400
6/17/2016	1:17 PM	95.0589	95.0589	94.9	94.9	11163
6/17/2016	1:18 PM	95.0501	95.0599	95.01	95.02	3855
6/17/2016	1:19 PM	95.095	95.15	95.08	95.09	12714
6/17/2016	1:20 PM	95.0841	95.12	95.0841	95.11	1772
6/17/2016	1:21 PM	95.12	95.128	95.09	95.09	800
6/17/2016	1:22 PM	95.18	95.18	95.15	95.15	6238
6/17/2016	1:23 PM	95.05	95.07	95.05	95.05	1300
6/17/2016	1:24 PM	94.95	95.0114	94.95	95.01	4275
6/17/2016	1:25 PM	95.01	95.0699	94.99	95.01	1500
6/17/2016	1:26 PM	95.17	95.2	95.0883	95.0883	6250
6/17/2016	1:27 PM	95.19	95.23	95.18	95.23	2600
6/17/2016	1:28 PM	95.15	95.18	95.13	95.13	900
6/17/2016	1:29 PM	95.1201	95.2034	95.1201	95.17	1100
6/17/2016	1:30 PM	95.01	95.12	95.01	95.11	3711
6/17/2016	1:31 PM	94.9556	95.04	94.9556	95.04	1350
6/17/2016	1:32 PM	95	95	94.93	94.9501	10352
6/17/2016	1:33 PM	94.99	95.089	94.99	95.078	11325
6/17/2016	1:34 PM	94.97	94.9899	94.9	94.9899	20240
6/17/2016	1:35 PM	94.955	94.98	94.955	94.98	5380
6/17/2016	1:36 PM	94.89	94.89	94.88	94.89	1280
6/17/2016	1:37 PM	95.02	95.02	94.92	94.9298	2580
6/17/2016	1:38 PM	94.8914	94.96	94.8914	94.96	1400
6/17/2016	1:39 PM	94.98	94.98	94.98	94.98	600
6/17/2016	1:40 PM	95	95	94.88	94.9401	4000
6/17/2016	1:41 PM	95.14	95.14	95.07	95.08	2400
6/17/2016	1:42 PM	95.2	95.24	95.18	95.18	1797
6/17/2016	1:43 PM	95.2	95.25	95.15	95.2384	9675
6/17/2016	1:44 PM	95.1413	95.21	95.1413	95.21	3125
6/17/2016	1:45 PM	95.1706	95.1706	95.1	95.14	1350
6/17/2016	1:46 PM	95.13	95.15	95.13	95.1499	1000
6/17/2016	1:47 PM	95.16	95.16	95.12	95.1292	3044
6/17/2016	1:48 PM	95.18	95.18	95.12	95.12	1000
6/17/2016	1:49 PM	95.13	95.17	95.13	95.1699	2617
6/17/2016	1:50 PM	95.181	95.21	95.18	95.18	2850
6/17/2016	1:51 PM	95.25	95.25	95.25	95.25	200
6/17/2016	1:52 PM	95.3399	95.37	95.26	95.26	17444
6/17/2016	1:53 PM	95.328	95.328	95.31	95.31	1350
6/17/2016	1:54 PM	95.22	95.286	95.22	95.269	4690
6/17/2016	1:55 PM	95.1	95.21	95.1	95.21	1117
6/17/2016	1:56 PM	95.08	95.0954	95.04	95.04	2037
6/17/2016	1:57 PM	95.1287	95.1287	95.1287	95.1287	1000
6/17/2016	1:58 PM	95	95.12	94.9904	95.12	3925
6/17/2016	1:59 PM	95.0538	95.06	95	95.04	1600
6/17/2016	2:00 PM	95.04	95.09	95.04	95.04	6800
6/17/2016	2:01 PM	95.16	95.16	94.98	95.05	24125
6/17/2016	2:02 PM	95.16	95.1779	95.13	95.17	900
6/17/2016	2:04 PM	95	95.0329	95	95.0329	2475
6/17/2016	2:05 PM	94.9348	94.99	94.9348	94.99	4700
6/17/2016	2:06 PM	94.73	94.92	94.73	94.92	18279
6/17/2016	2:07 PM	94.77	94.77	94.68	94.68	21800
6/17/2016	2:08 PM	94.73	94.7443	94.6987	94.7	7325
6/17/2016	2:09 PM	94.67	94.68	94.63	94.66	3820
6/17/2016	2:10 PM	94.78	94.78	94.745	94.76	2435
6/17/2016	2:11 PM	94.894	94.95	94.87	94.9	26640
6/17/2016	2:12 PM	94.9325	94.95	94.8641	94.91	5317
6/17/2016	2:13 PM	94.91	95	94.9099	95	10291
6/17/2016	2:14 PM	94.78	94.78	94.7799	94.7799	900
6/17/2016	2:15 PM	94.83	94.95	94.82	94.87	6000
6/17/2016	2:16 PM	94.85	94.8554	94.7979	94.82	5600
6/17/2016	2:17 PM	94.97	95.08	94.97	94.97	16740
6/17/2016	2:18 PM	94.94	94.94	94.94	94.94	200
6/17/2016	2:19 PM	94.88	94.93	94.88	94.93	2500
6/17/2016	2:20 PM	94.75	94.806	94.75	94.7901	5350
6/17/2016	2:21 PM	94.83	94.83	94.81	94.81	300
6/17/2016	2:22 PM	94.73	94.79	94.7	94.79	6825
6/17/2016	2:23 PM	94.8473	94.87	94.75	94.75	2050
6/17/2016	2:24 PM	95.0028	95.11	94.86	94.87	26430
6/17/2016	2:25 PM	95.04	95.0983	95.04	95.0983	3100
6/17/2016	2:26 PM	94.94	94.94	94.9001	94.9194	5150
6/17/2016	2:27 PM	95.05	95.085	94.91	94.93	1625
6/17/2016	2:28 PM	94.99	95.06	94.97	95.04	2915
6/17/2016	2:29 PM	94.97	95.06	94.97	95.035	7800
6/17/2016	2:30 PM	94.99	95.09	94.96	94.96	8680
6/17/2016	2:31 PM	94.92	94.9946	94.9	94.96	5500
6/17/2016	2:32 PM	95.02	95.03	94.88	94.88	7300
6/17/2016	2:33 PM	95.18	95.19	95.03	95.03	9707
6/17/2016	2:34 PM	95.3	95.33	95.21	95.21	10197
6/17/2016	2:35 PM	95.3	95.3	95.1972	95.2	1580
6/17/2016	2:36 PM	95.238	95.25	95.238	95.25	300
6/17/2016	2:37 PM	95.24	95.3	95.2	95.2999	4869
6/17/2016	2:38 PM	95.113	95.1752	95.111	95.1752	5500
6/17/2016	2:39 PM	95.1048	95.2	95.071	95.1101	1791
6/17/2016	2:40 PM	95.02	95.07	95	95.07	1800
6/17/2016	2:41 PM	95.12	95.12	95.1	95.1	200
6/17/2016	2:42 PM	94.91	95.1386	94.9	95.1386	9970
6/17/2016	2:43 PM	95.1	95.1	94.9	94.9	400
6/17/2016	2:44 PM	95.14	95.16	95.1	95.12	3388
6/17/2016	2:45 PM	95.23	95.33	95.14	95.1736	7784
6/17/2016	2:46 PM	95.16	95.28	95.16	95.28	4780
6/17/2016	2:47 PM	95.16	95.16	95.14	95.14	2100
6/17/2016	2:48 PM	95.09	95.15	95.06	95.15	4579
6/17/2016	2:49 PM	95.11	95.12	95.11	95.12	200
6/17/2016	2:50 PM	95.11	95.14	95.1	95.14	894
6/17/2016	2:51 PM	95.15	95.15	95.15	95.15	300
6/17/2016	2:53 PM	95.13	95.22	95.1227	95.1227	2690
6/17/2016	2:54 PM	95.08	95.1	95.07	95.1	1917
6/17/2016	2:55 PM	95.07	95.0854	95.05	95.06	1200
6/17/2016	2:56 PM	95.09	95.1	95.09	95.1	1100
6/17/2016	2:57 PM	95.04	95.13	95.03	95.13	3200
6/17/2016	2:58 PM	94.91	95.03	94.9	95.03	10791
6/17/2016	2:59 PM	94.97	94.97	94.91	94.91	1161
6/17/2016	3:00 PM	94.9899	95.02	94.96	94.96	3500
6/17/2016	3:01 PM	95.05	95.05	95.0099	95.0099	500
6/17/2016	3:02 PM	94.96	94.9683	94.96	94.9683	3260
6/17/2016	3:03 PM	94.96	95.01	94.96	95.01	1800
6/17/2016	3:04 PM	94.92	94.92	94.8296	94.92	3900
6/17/2016	3:05 PM	94.86	94.89	94.831	94.831	2870
6/17/2016	3:06 PM	94.76	94.85	94.75	94.8301	8613
6/17/2016	3:07 PM	94.74	94.7804	94.69	94.716	53845
6/17/2016	3:08 PM	94.7401	94.79	94.68	94.79	55535
6/17/2016	3:09 PM	94.77	94.79	94.74	94.74	4500
6/17/2016	3:10 PM	94.71	94.77	94.6801	94.77	6216
6/17/2016	3:11 PM	94.73	94.73	94.68	94.7	8850
6/17/2016	3:12 PM	94.54	94.71	94.54	94.7	14579
6/17/2016	3:13 PM	94.66	94.66	94.53	94.53	16800
6/17/2016	3:14 PM	94.65	94.65	94.62	94.62	300
6/17/2016	3:15 PM	94.56	94.68	94.56	94.68	1100
6/17/2016	3:16 PM	94.5601	94.57	94.52	94.57	1461
6/17/2016	3:17 PM	94.55	94.58	94.49	94.58	7737
6/17/2016	3:18 PM	94.39	94.4701	94.33	94.4684	13213
6/17/2016	3:19 PM	94.36	94.38	94.32	94.37	1900
6/17/2016	3:20 PM	94.4	94.44	94.34	94.3988	19199
6/17/2016	3:21 PM	94.46	94.5065	94.44	94.46	6600
6/17/2016	3:22 PM	94.37	94.445	94.31	94.43	3255
6/17/2016	3:23 PM	94.495	94.5	94.3701	94.3701	2750
6/17/2016	3:24 PM	94.4586	94.51	94.43	94.51	2200
6/17/2016	3:25 PM	94.4746	94.4746	94.47	94.47	200
6/17/2016	3:26 PM	94.51	94.51	94.468	94.468	698
6/17/2016	3:27 PM	94.6172	94.6172	94.5	94.5072	3200
6/17/2016	3:28 PM	94.51	94.59	94.48	94.59	3194
6/17/2016	3:29 PM	94.58	94.59	94.5001	94.51	2200
6/17/2016	3:30 PM	94.51	94.5845	94.51	94.58	460
6/17/2016	3:31 PM	94.43	94.52	94.4	94.4701	14840
6/17/2016	3:32 PM	94.53	94.53	94.4801	94.49	1400
6/17/2016	3:33 PM	94.5001	94.61	94.5001	94.53	3470
6/17/2016	3:34 PM	94.558	94.59	94.52	94.58	2141
6/17/2016	3:35 PM	94.5	94.53	94.5	94.53	1704
6/17/2016	3:36 PM	94.5899	94.61	94.54	94.56	3902
6/17/2016	3:37 PM	94.502	94.502	94.5	94.5	2214
6/17/2016	3:38 PM	94.4952	94.5	94.46	94.48	1800
6/17/2016	3:39 PM	94.4927	94.5647	94.48	94.55	3758
6/17/2016	3:40 PM	94.4201	94.46	94.42	94.45	3700
6/17/2016	3:41 PM	94.38	94.43	94.38	94.43	6923
6/17/2016	3:42 PM	94.321	94.3786	94.2	94.3786	20847
6/17/2016	3:43 PM	94.32	94.32	94.2647	94.32	9475
6/17/2016	3:44 PM	94.39	94.39	94.34	94.34	600
6/17/2016	3:45 PM	94.43	94.43	94.35	94.35	1900
6/17/2016	3:46 PM	94.48	94.5	94.4	94.4	7163
6/17/2016	3:47 PM	94.47	94.5	94.42	94.47	7750
6/17/2016	3:48 PM	94.43	94.49	94.41	94.48	5137
6/17/2016	3:49 PM	94.4	94.42	94.38	94.42	12943
6/17/2016	3:50 PM	94.4314	94.45	94.36	94.43	67805
6/17/2016	3:51 PM	94.36	94.48	94.3	94.4296	75462
6/17/2016	3:52 PM	94.38	94.4	94.33	94.35	13090
6/17/2016	3:53 PM	94.53	94.53	94.333	94.38	28893
6/17/2016	3:54 PM	94.41	94.54	94.41	94.52	6736
6/17/2016	3:55 PM	94.5435	94.5435	94.41	94.421	8990
6/17/2016	3:56 PM	94.45	94.55	94.45	94.54	14031
6/17/2016	3:57 PM	94.49	94.507	94.43	94.46	7137
6/17/2016	3:58 PM	94.6	94.61	94.48	94.5	24897
6/17/2016	3:59 PM	94.66	94.68	94.583	94.6	25862
6/17/2016	4:00 PM	94.5	94.7	94.5	94.67	49205
6/20/2016	9:31 AM	98.05	98.056	97.82	97.91	62780
6/20/2016	9:32 AM	98.23	98.23	97.9644	98.0465	39382
6/20/2016	9:33 AM	98.0723	98.3	98.0723	98.22	37702
6/20/2016	9:34 AM	97.89	98.0899	97.81	98.06	44803
6/20/2016	9:35 AM	98	98.08	97.8201	97.88	32516
6/20/2016	9:36 AM	98.11	98.16	97.93	98	36641
6/20/2016	9:37 AM	97.95	98.15	97.93	98.15	33351
6/20/2016	9:38 AM	98.01	98.07	97.96	98	14145
6/20/2016	9:39 AM	98.195	98.22	97.972	98.03	27261
6/20/2016	9:40 AM	98.2965	98.3279	98.1001	98.21	13609
6/20/2016	9:41 AM	98.32	98.48	98.2736	98.2736	20565
6/20/2016	9:42 AM	98.45	98.45	98.3	98.3275	15908
6/20/2016	9:43 AM	98.3	98.44	98.23	98.43	15391
6/20/2016	9:44 AM	98.38	98.406	98.31	98.3101	16210
6/20/2016	9:45 AM	98.3317	98.4377	98.203	98.38	10638
6/20/2016	9:46 AM	98.35	98.47	98.305	98.37	9300
6/20/2016	9:47 AM	98.3	98.38	98.21	98.38	9487
6/20/2016	9:48 AM	98.146	98.34	98.14	98.31	13285
6/20/2016	9:49 AM	98.159	98.2	98.06	98.13	11764
6/20/2016	9:50 AM	98.19	98.25	98.17	98.248	9109
6/20/2016	9:51 AM	98.23	98.33	98.23	98.27	10960
6/20/2016	9:52 AM	98.212	98.26	98.1721	98.26	5480
6/20/2016	9:53 AM	98.08	98.3	98.02	98.3	19297
6/20/2016	9:54 AM	98.08	98.1	97.96	98.09	9203
6/20/2016	9:55 AM	98.18	98.19	98.08	98.15	3795
6/20/2016	9:56 AM	98.19	98.238	98.151	98.151	6482
6/20/2016	9:57 AM	98.14	98.18	98.08	98.17	2380
6/20/2016	9:58 AM	98.14	98.16	98.13	98.1523	4448
6/20/2016	9:59 AM	98.24	98.26	98.13	98.13	4132
6/20/2016	10:00 AM	98.3323	98.3323	98.25	98.27	11589
6/20/2016	10:01 AM	98.432	98.438	98.3	98.34	16611
6/20/2016	10:02 AM	98.61	98.61	98.44	98.45	21100
6/20/2016	10:03 AM	98.59	98.63	98.5464	98.6208	9900
6/20/2016	10:04 AM	98.67	98.72	98.59	98.59	10247
6/20/2016	10:05 AM	98.8901	98.92	98.69	98.69	23467
6/20/2016	10:06 AM	99.1	99.1	98.947	98.947	19669
6/20/2016	10:07 AM	98.96	99.0959	98.92	99.094	24862
6/20/2016	10:08 AM	98.93	99	98.915	98.951	9068
6/20/2016	10:09 AM	98.82	98.98	98.82	98.9367	14315
6/20/2016	10:10 AM	98.84	98.9	98.79	98.88	28760
6/20/2016	10:11 AM	98.95	98.9601	98.85	98.86	6595
6/20/2016	10:12 AM	98.85	98.95	98.85	98.95	4920
6/20/2016	10:13 AM	98.855	98.855	98.816	98.816	6655
6/20/2016	10:14 AM	98.76	98.83	98.76	98.82	2453
6/20/2016	10:15 AM	98.7362	98.78	98.72	98.75	8436
6/20/2016	10:16 AM	98.75	98.8	98.7001	98.75	12555
6/20/2016	10:17 AM	98.7001	98.7499	98.69	98.7286	2830
6/20/2016	10:18 AM	98.715	98.76	98.69	98.74	12637
6/20/2016	10:19 AM	98.782	98.82	98.7165	98.7165	10490
6/20/2016	10:20 AM	98.8168	98.8168	98.7501	98.8046	1703
6/20/2016	10:21 AM	98.8	98.8	98.732	98.78	3450
6/20/2016	10:22 AM	98.83	98.83	98.8	98.8	1400
6/20/2016	10:23 AM	98.77	98.77	98.74	98.77	3280
6/20/2016	10:24 AM	98.7	98.78	98.7	98.7637	14000
6/20/2016	10:25 AM	98.77	98.77	98.67	98.73	11800
6/20/2016	10:26 AM	98.83	98.86	98.7511	98.7511	3525
6/20/2016	10:27 AM	98.81	98.84	98.8	98.83	9420
6/20/2016	10:28 AM	98.62	98.67	98.58	98.66	15514
6/20/2016	10:29 AM	98.7	98.7	98.61	98.63	2851
6/20/2016	10:30 AM	98.73	98.7701	98.7221	98.7701	5500
6/20/2016	10:31 AM	98.79	98.79	98.72	98.72	1700
6/20/2016	10:32 AM	98.77	98.78	98.74	98.74	1400
6/20/2016	10:33 AM	98.72	98.7799	98.71	98.7799	1600
6/20/2016	10:34 AM	98.84	98.84	98.7253	98.7253	2100
6/20/2016	10:35 AM	99	99.0053	98.79	98.82	17006
6/20/2016	10:36 AM	98.93	99.05	98.9021	99.04	3725
6/20/2016	10:37 AM	98.84	98.896	98.84	98.8924	2750
6/20/2016	10:38 AM	98.76	98.84	98.76	98.84	1708
6/20/2016	10:39 AM	98.76	98.76	98.67	98.672	2402
6/20/2016	10:40 AM	98.81	98.8299	98.7614	98.7614	3400
6/20/2016	10:41 AM	98.8	98.82	98.77	98.77	2538
6/20/2016	10:42 AM	98.83	98.8799	98.81	98.81	4209
6/20/2016	10:43 AM	98.9	98.91	98.84	98.84	2600
6/20/2016	10:44 AM	98.92	98.92	98.89	98.91	2273
6/20/2016	10:45 AM	98.83	98.83	98.83	98.83	600
6/20/2016	10:46 AM	98.76	98.81	98.74	98.81	710
6/20/2016	10:47 AM	98.7501	98.79	98.7501	98.79	1085
6/20/2016	10:48 AM	98.7726	98.8036	98.77	98.8036	789
6/20/2016	10:49 AM	98.7765	98.8	98.745	98.76	9451
6/20/2016	10:50 AM	98.87	98.87	98.75	98.75	3000
6/20/2016	10:51 AM	98.8779	98.91	98.86	98.89	9250
6/20/2016	10:52 AM	98.98	98.98	98.89	98.89	2690
6/20/2016	10:53 AM	98.95	98.95	98.9232	98.9232	5107
6/20/2016	10:54 AM	98.93	98.99	98.9	98.98	2450
6/20/2016	10:55 AM	98.89	98.93	98.89	98.9	1850
6/20/2016	10:56 AM	99.005	99.02	98.975	98.975	5616
6/20/2016	10:57 AM	98.95	99.03	98.9408	99.02	5999
6/20/2016	10:58 AM	99.0025	99.0025	98.88	98.94	6181
6/20/2016	10:59 AM	98.99	99	98.98	99	700
6/20/2016	11:00 AM	98.91	99	98.91	98.97	2551
6/20/2016	11:01 AM	99.02	99.02	98.94	98.94	2300
6/20/2016	11:02 AM	98.99	99	98.96	99	2700
6/20/2016	11:03 AM	98.94	99.01	98.94	99.01	1100
6/20/2016	11:04 AM	98.91	98.94	98.902	98.902	1400
6/20/2016	11:05 AM	98.9	98.9	98.86	98.87	4340
6/20/2016	11:06 AM	98.95	98.95	98.94	98.94	800
6/20/2016	11:07 AM	98.93	98.97	98.93	98.94	400
6/20/2016	11:08 AM	98.9	98.94	98.9	98.94	1028
6/20/2016	11:09 AM	99.02	99.02	98.92	98.92	2381
6/20/2016	11:10 AM	99.09	99.1278	99.0308	99.0308	13681
6/20/2016	11:11 AM	99.12	99.13	99.1	99.1	5278
6/20/2016	11:12 AM	99.08	99.08	99.08	99.08	200
6/20/2016	11:13 AM	99.035	99.035	99.03	99.03	202
6/20/2016	11:14 AM	98.9801	99.04	98.97	99.04	3662
6/20/2016	11:15 AM	99.02	99.04	99.01	99.01	7116
6/20/2016	11:16 AM	98.951	98.9895	98.95	98.9857	1750
6/20/2016	11:17 AM	99	99	98.92	98.92	3560
6/20/2016	11:18 AM	99	99.01	98.98	98.99	4700
6/20/2016	11:19 AM	98.98	98.99	98.98	98.99	300
6/20/2016	11:20 AM	98.9701	98.9701	98.9701	98.9701	250
6/20/2016	11:21 AM	99.05	99.06	99.02	99.03	9040
6/20/2016	11:22 AM	99	99.04	99	99.04	700
6/20/2016	11:23 AM	98.97	98.97	98.97	98.97	400
6/20/2016	11:24 AM	99	99.01	98.98	99.01	600
6/20/2016	11:25 AM	98.97	99.02	98.95	99.01	1400
6/20/2016	11:26 AM	99	99.01	98.98	99	825
6/20/2016	11:27 AM	99.0301	99.05	98.99	98.99	655
6/20/2016	11:28 AM	99.0545	99.08	99.02	99.05	3400
6/20/2016	11:29 AM	99.016	99.016	98.98	99.01	1200
6/20/2016	11:30 AM	99	99.02	98.96	98.96	950
6/20/2016	11:31 AM	98.975	98.975	98.91	98.96	1300
6/20/2016	11:32 AM	98.98	98.98	98.98	98.98	200
6/20/2016	11:33 AM	98.92	98.99	98.92	98.99	900
6/20/2016	11:34 AM	98.92	98.92	98.9	98.9	1709
6/20/2016	11:35 AM	98.9155	98.95	98.87	98.95	6630
6/20/2016	11:36 AM	98.9684	98.9684	98.91	98.95	4052
6/20/2016	11:37 AM	99.0146	99.0146	98.975	98.975	3100
6/20/2016	11:38 AM	98.9932	99.029	98.99	99.011	1750
6/20/2016	11:39 AM	99.07	99.07	99	99	8250
6/20/2016	11:40 AM	98.98	99.05	98.98	99.05	3300
6/20/2016	11:41 AM	98.9472	98.99	98.92	98.99	1200
6/20/2016	11:42 AM	98.94	98.94	98.92	98.92	800
6/20/2016	11:43 AM	98.9	98.94	98.9	98.94	476
6/20/2016	11:44 AM	98.83	98.9	98.81	98.9	1700
6/20/2016	11:45 AM	98.73	98.81	98.73	98.81	1100
6/20/2016	11:46 AM	98.8499	98.85	98.7201	98.721	9797
6/20/2016	11:47 AM	98.7421	98.85	98.7421	98.8376	3400
6/20/2016	11:48 AM	98.7	98.76	98.7	98.76	8424
6/20/2016	11:49 AM	98.45	98.65	98.45	98.65	17217
6/20/2016	11:50 AM	98.41	98.4284	98.33	98.4201	24399
6/20/2016	11:51 AM	98.4599	98.4599	98.44	98.44	350
6/20/2016	11:52 AM	98.3921	98.47	98.3901	98.47	8435
6/20/2016	11:53 AM	98.5	98.5	98.4272	98.4272	1975
6/20/2016	11:54 AM	98.4348	98.51	98.4348	98.5	2800
6/20/2016	11:55 AM	98.28	98.42	98.24	98.42	21046
6/20/2016	11:56 AM	98.1752	98.29	98.123	98.29	6050
6/20/2016	11:57 AM	98.17	98.22	98.17	98.21	5600
6/20/2016	11:58 AM	98.223	98.223	98.16	98.172	14421
6/20/2016	11:59 AM	98.2714	98.2714	98.2501	98.2501	375
6/20/2016	12:00 PM	98.42	98.4233	98.3399	98.3399	4100
6/20/2016	12:01 PM	98.36	98.44	98.36	98.44	922
6/20/2016	12:02 PM	98.3	98.35	98.3	98.35	1100
6/20/2016	12:03 PM	98.31	98.34	98.31	98.34	200
6/20/2016	12:04 PM	98.31	98.33	98.31	98.33	300
6/20/2016	12:05 PM	98.3999	98.3999	98.35	98.35	2389
6/20/2016	12:06 PM	98.37	98.43	98.37	98.4	5773
6/20/2016	12:07 PM	98.35	98.35	98.32	98.35	1100
6/20/2016	12:08 PM	98.32	98.36	98.32	98.36	300
6/20/2016	12:09 PM	98.3565	98.3565	98.27	98.3	1991
6/20/2016	12:10 PM	98.31	98.31	98.28	98.3	600
6/20/2016	12:11 PM	98.3099	98.3099	98.29	98.29	350
6/20/2016	12:12 PM	98.28	98.285	98.28	98.285	250
6/20/2016	12:13 PM	98.26	98.336	98.26	98.28	1400
6/20/2016	12:14 PM	98.1221	98.25	98.1221	98.25	2140
6/20/2016	12:15 PM	98.25	98.25	98.18	98.18	1800
6/20/2016	12:16 PM	98.25	98.26	98.24	98.25	1479
6/20/2016	12:17 PM	98.22	98.26	98.22	98.24	538
6/20/2016	12:18 PM	98.25	98.255	98.18	98.19	2440
6/20/2016	12:19 PM	98.24	98.2699	98.182	98.201	2972
6/20/2016	12:20 PM	98.27	98.3039	98.2201	98.2201	2760
6/20/2016	12:21 PM	98.295	98.2979	98.295	98.2979	500
6/20/2016	12:22 PM	98.28	98.33	98.28	98.33	1262
6/20/2016	12:23 PM	98.2723	98.2999	98.2522	98.2999	1635
6/20/2016	12:24 PM	98.3	98.3	98.2308	98.25	400
6/20/2016	12:25 PM	98.3898	98.4	98.284	98.284	1151
6/20/2016	12:26 PM	98.41	98.42	98.38	98.38	700
6/20/2016	12:27 PM	98.3799	98.3799	98.361	98.361	270
6/20/2016	12:28 PM	98.29	98.36	98.29	98.36	3607
6/20/2016	12:29 PM	98.3092	98.31	98.25	98.25	1400
6/20/2016	12:30 PM	98.45	98.45	98.32	98.32	1207
6/20/2016	12:31 PM	98.4946	98.53	98.47	98.47	2550
6/20/2016	12:32 PM	98.5	98.5	98.4799	98.4955	9450
6/20/2016	12:33 PM	98.4602	98.5199	98.4602	98.5199	1400
6/20/2016	12:35 PM	98.5001	98.5599	98.5001	98.52	1450
6/20/2016	12:36 PM	98.4899	98.53	98.46	98.53	700
6/20/2016	12:37 PM	98.48	98.54	98.48	98.51	1300
6/20/2016	12:38 PM	98.46	98.46	98.46	98.46	100
6/20/2016	12:39 PM	98.5	98.5	98.47	98.475	892
6/20/2016	12:40 PM	98.4798	98.4798	98.4798	98.4798	500
6/20/2016	12:41 PM	98.34	98.4479	98.34	98.4479	1797
6/20/2016	12:42 PM	98.3978	98.4	98.38	98.38	1348
6/20/2016	12:44 PM	98.35	98.41	98.33	98.41	7250
6/20/2016	12:45 PM	98.3898	98.3899	98.3636	98.3636	2270
6/20/2016	12:46 PM	98.25	98.3314	98.25	98.32	1300
6/20/2016	12:47 PM	98.33	98.35	98.32	98.3386	1500
6/20/2016	12:48 PM	98.4293	98.4293	98.37	98.37	200
6/20/2016	12:49 PM	98.4246	98.46	98.4246	98.4399	900
6/20/2016	12:50 PM	98.4	98.4	98.4	98.4	640
6/20/2016	12:51 PM	98.45	98.45	98.42	98.42	200
6/20/2016	12:53 PM	98.54	98.54	98.52	98.52	1220
6/20/2016	12:55 PM	98.5658	98.5899	98.52	98.52	5307
6/20/2016	12:56 PM	98.659	98.66	98.6	98.6151	6300
6/20/2016	12:58 PM	98.6304	98.64	98.61	98.64	980
6/20/2016	12:59 PM	98.5099	98.57	98.5099	98.57	569
6/20/2016	1:00 PM	98.51	98.52	98.45	98.46	1340
6/20/2016	1:01 PM	98.45	98.4817	98.45	98.4817	1530
6/20/2016	1:02 PM	98.53	98.54	98.44	98.44	1300
6/20/2016	1:03 PM	98.49	98.49	98.46	98.46	375
6/20/2016	1:04 PM	98.44	98.44	98.44	98.44	100
6/20/2016	1:05 PM	98.495	98.52	98.495	98.5	800
6/20/2016	1:06 PM	98.45	98.5	98.45	98.5	1130
6/20/2016	1:07 PM	98.45	98.46	98.41	98.43	3519
6/20/2016	1:08 PM	98.44	98.44	98.41	98.41	950
6/20/2016	1:09 PM	98.5322	98.5322	98.5	98.5	2300
6/20/2016	1:10 PM	98.53	98.531	98.53	98.531	900
6/20/2016	1:11 PM	98.5301	98.5301	98.5301	98.5301	750
6/20/2016	1:12 PM	98.42	98.54	98.42	98.54	900
6/20/2016	1:13 PM	98.37	98.43	98.37	98.37	2134
6/20/2016	1:14 PM	98.4	98.4	98.4	98.4	300
6/20/2016	1:15 PM	98.01	98.36	97.98	98.36	33793
6/20/2016	1:16 PM	98.11	98.17	98.019	98.02	2700
6/20/2016	1:17 PM	98.12	98.12	98.0601	98.0801	4900
6/20/2016	1:18 PM	98.0701	98.09	97.9699	98.08	3797
6/20/2016	1:19 PM	98.1	98.1	98.04	98.06	1700
6/20/2016	1:20 PM	98.01	98.06	98.01	98.06	3100
6/20/2016	1:21 PM	97.94	98	97.94	98	1000
6/20/2016	1:22 PM	97.99	98.044	97.9501	97.9501	2717
6/20/2016	1:23 PM	97.97	98.0004	97.94	98.0004	2000
6/20/2016	1:24 PM	98.15	98.15	98	98	3286
6/20/2016	1:25 PM	98.22	98.22	98.13	98.14	1400
6/20/2016	1:26 PM	98.1899	98.1899	98.1899	98.1899	1000
6/20/2016	1:28 PM	98.07	98.096	98.05	98.07	2100
6/20/2016	1:29 PM	97.87	98.03	97.87	98.03	9270
6/20/2016	1:30 PM	97.92	97.96	97.84	97.95	7580
6/20/2016	1:31 PM	97.98	97.98	97.88	97.9182	2500
6/20/2016	1:32 PM	97.8813	97.93	97.8813	97.91	1300
6/20/2016	1:33 PM	97.89	97.89	97.87	97.87	1119
6/20/2016	1:34 PM	97.98	97.98	97.98	97.98	600
6/20/2016	1:35 PM	97.97	98.0499	97.97	98.0128	400
6/20/2016	1:36 PM	98.02	98.02	97.99	97.99	852
6/20/2016	1:37 PM	98.07	98.1	98.059	98.06	3306
6/20/2016	1:38 PM	98.02	98.06	98.02	98.06	1204
6/20/2016	1:39 PM	98.05	98.05	98.05	98.05	867
6/20/2016	1:40 PM	98.0599	98.0599	98.0599	98.0599	350
6/20/2016	1:41 PM	98.0198	98.04	98.016	98.04	825
6/20/2016	1:42 PM	98.12	98.12	98.12	98.12	200
6/20/2016	1:43 PM	98.19	98.19	98.17	98.18	800
6/20/2016	1:44 PM	98.1399	98.1782	98.13	98.1782	1300
6/20/2016	1:45 PM	98.27	98.29	98.195	98.2	2064
6/20/2016	1:46 PM	98.2614	98.2614	98.21	98.23	900
6/20/2016	1:47 PM	98.29	98.29	98.24	98.24	400
6/20/2016	1:48 PM	98.22	98.2678	98.22	98.2678	3400
6/20/2016	1:50 PM	98.25	98.25	98.185	98.185	1500
6/20/2016	1:51 PM	98.21	98.22	98.2	98.2	1600
6/20/2016	1:52 PM	98.2896	98.2896	98.2896	98.2896	100
6/20/2016	1:53 PM	98.3	98.3	98.3	98.3	255
6/20/2016	1:54 PM	98.24	98.29	98.24	98.28	3460
6/20/2016	1:55 PM	98.2	98.25	98.2	98.2305	1259
6/20/2016	1:56 PM	98.1901	98.2	98.14	98.148	2130
6/20/2016	1:57 PM	98.22	98.24	98.2	98.2	1229
6/20/2016	1:58 PM	98.23	98.23	98.23	98.23	100
6/20/2016	1:59 PM	98.24	98.24	98.22	98.22	800
6/20/2016	2:01 PM	98.1382	98.174	98.11	98.174	1662
6/20/2016	2:02 PM	98.0987	98.11	98.07	98.11	1284
6/20/2016	2:03 PM	98.11	98.11	98.11	98.11	300
6/20/2016	2:05 PM	98.06	98.1586	98.06	98.14	1100
6/20/2016	2:06 PM	97.9	98.04	97.89	98.04	5400
6/20/2016	2:07 PM	97.945	97.96	97.93	97.93	1000
6/20/2016	2:08 PM	97.85	97.85	97.85	97.85	605
6/20/2016	2:09 PM	97.92	97.92	97.8801	97.8801	2822
6/20/2016	2:10 PM	97.895	97.95	97.895	97.95	1500
6/20/2016	2:11 PM	97.96	97.97	97.83	97.86	13283
6/20/2016	2:12 PM	97.94	97.99	97.94	97.9648	806
6/20/2016	2:14 PM	97.98	97.98	97.93	97.93	1480
6/20/2016	2:15 PM	97.8228	97.9549	97.81	97.9549	3833
6/20/2016	2:16 PM	97.96	97.96	97.899	97.9	6300
6/20/2016	2:17 PM	97.8533	97.9072	97.8533	97.9072	800
6/20/2016	2:18 PM	97.82	97.85	97.82	97.85	700
6/20/2016	2:19 PM	97.83	97.87	97.72	97.87	10625
6/20/2016	2:20 PM	97.8689	97.8689	97.8	97.8	6149
6/20/2016	2:21 PM	97.7914	97.794	97.78	97.7857	556
6/20/2016	2:22 PM	97.74	97.78	97.74	97.77	3100
6/20/2016	2:23 PM	97.77	97.77	97.73	97.73	700
6/20/2016	2:24 PM	97.76	97.82	97.76	97.82	6115
6/20/2016	2:25 PM	97.9462	97.9462	97.8	97.8	1477
6/20/2016	2:26 PM	97.795	97.91	97.77	97.91	9018
6/20/2016	2:27 PM	97.65	97.83	97.65	97.83	4385
6/20/2016	2:28 PM	97.6	97.6015	97.57	97.6015	2921
6/20/2016	2:29 PM	97.7413	97.7413	97.634	97.634	6450
6/20/2016	2:30 PM	97.6575	97.6839	97.65	97.68	1344
6/20/2016	2:31 PM	97.7091	97.7091	97.6	97.6	1886
6/20/2016	2:32 PM	97.65	97.7	97.65	97.6701	2050
6/20/2016	2:33 PM	97.6017	97.63	97.6017	97.63	512
6/20/2016	2:34 PM	97.729	97.76	97.64	97.64	4200
6/20/2016	2:35 PM	97.6849	97.7178	97.66	97.7178	300
6/20/2016	2:36 PM	97.73	97.8286	97.73	97.73	3896
6/20/2016	2:37 PM	97.81	97.81	97.76	97.7799	3550
6/20/2016	2:38 PM	97.7864	97.8	97.7864	97.8	828
6/20/2016	2:39 PM	97.74	97.8	97.74	97.8	300
6/20/2016	2:40 PM	97.7199	97.7199	97.67	97.6825	2044
6/20/2016	2:41 PM	97.81	97.81	97.712	97.74	1200
6/20/2016	2:42 PM	97.7	97.79	97.7	97.79	7432
6/20/2016	2:43 PM	97.672	97.74	97.672	97.726	950
6/20/2016	2:44 PM	97.74	97.74	97.61	97.63	1000
6/20/2016	2:45 PM	97.7479	97.82	97.7479	97.76	1800
6/20/2016	2:46 PM	97.76	97.79	97.76	97.79	300
6/20/2016	2:47 PM	97.77	97.77	97.77	97.77	100
6/20/2016	2:48 PM	97.87	97.88	97.75	97.75	13188
6/20/2016	2:49 PM	97.89	97.89	97.83	97.83	600
6/20/2016	2:50 PM	98	98	97.9	97.9	1585
6/20/2016	2:51 PM	97.98	98	97.96	97.9908	14122
6/20/2016	2:52 PM	97.96	97.9899	97.9501	97.98	2521
6/20/2016	2:53 PM	97.94	97.95	97.9	97.95	2100
6/20/2016	2:54 PM	98.095	98.1	97.925	97.925	10265
6/20/2016	2:55 PM	98	98.1	98	98.1	6287
6/20/2016	2:56 PM	98.11	98.11	98.04	98.04	3200
6/20/2016	2:57 PM	98.04	98.11	98.02	98.08	11810
6/20/2016	2:58 PM	97.98	98.0235	97.98	98.01	2172
6/20/2016	2:59 PM	98.01	98.04	98	98	2280
6/20/2016	3:00 PM	98.02	98.06	98.02	98.06	1000
6/20/2016	3:01 PM	98	98.06	98	98.0448	1700
6/20/2016	3:02 PM	97.93	98	97.93	97.99	1800
6/20/2016	3:03 PM	97.85	97.9186	97.85	97.89	700
6/20/2016	3:04 PM	97.91	97.94	97.89	97.89	6050
6/20/2016	3:05 PM	97.99	98	97.88	97.88	3000
6/20/2016	3:06 PM	97.9301	98.03	97.93	98.03	1000
6/20/2016	3:07 PM	97.83	97.92	97.8	97.91	4150
6/20/2016	3:08 PM	97.75	97.79	97.7	97.79	12100
6/20/2016	3:09 PM	97.7	97.7689	97.65	97.7689	2700
6/20/2016	3:10 PM	97.7462	97.767	97.68	97.68	915
6/20/2016	3:11 PM	97.77	97.77	97.73	97.74	800
6/20/2016	3:12 PM	97.7	97.74	97.7	97.74	938
6/20/2016	3:13 PM	97.71	97.71	97.66	97.68	1666
6/20/2016	3:14 PM	97.64	97.71	97.64	97.71	2700
6/20/2016	3:15 PM	97.63	97.6499	97.55	97.64	1400
6/20/2016	3:16 PM	97.34	97.61	97.34	97.61	9056
6/20/2016	3:17 PM	97.2125	97.35	97.2	97.35	10567
6/20/2016	3:18 PM	97.235	97.3	97.2045	97.2045	3600
6/20/2016	3:19 PM	97.3497	97.35	97.26	97.26	3350
6/20/2016	3:20 PM	97.26	97.35	97.26	97.31	10756
6/20/2016	3:21 PM	97.31	97.31	97.24	97.25	3091
6/20/2016	3:22 PM	97.36	97.4	97.3099	97.3099	3088
6/20/2016	3:23 PM	97.38	97.39	97.3599	97.3599	2300
6/20/2016	3:24 PM	97.1969	97.39	97.1969	97.35	2700
6/20/2016	3:25 PM	97.25	97.26	97.17	97.21	3600
6/20/2016	3:26 PM	97.13	97.2297	97.0401	97.2297	8300
6/20/2016	3:27 PM	96.95	97.1045	96.95	97.1	126231
6/20/2016	3:28 PM	96.87	97.02	96.87	97	61040
6/20/2016	3:29 PM	96.8912	96.93	96.79	96.88	82081
6/20/2016	3:30 PM	96.77	96.89	96.74	96.8495	117580
6/20/2016	3:31 PM	96.83	96.85	96.75	96.77	10550
6/20/2016	3:32 PM	96.93	96.93	96.8	96.81	8700
6/20/2016	3:33 PM	96.8	96.89	96.79	96.89	2179
6/20/2016	3:34 PM	96.82	96.85	96.8	96.8	3050
6/20/2016	3:35 PM	96.76	96.84	96.76	96.84	3400
6/20/2016	3:36 PM	96.77	96.8	96.7	96.75	6933
6/20/2016	3:37 PM	96.86	96.86	96.79	96.8	3400
6/20/2016	3:38 PM	96.84	96.9	96.82	96.82	1800
6/20/2016	3:39 PM	96.89	96.89	96.8	96.8	2000
6/20/2016	3:40 PM	96.81	96.88	96.81	96.88	1000
6/20/2016	3:41 PM	96.7478	96.8	96.7	96.8	7800
6/20/2016	3:42 PM	97.08	97.08	96.76	96.76	7990
6/20/2016	3:43 PM	97.0912	97.12	97.04	97.08	18068
6/20/2016	3:44 PM	97.05	97.1	97.04	97.1	5950
6/20/2016	3:45 PM	96.955	97.04	96.955	97.04	9448
6/20/2016	3:46 PM	96.94	96.96	96.9014	96.91	1994
6/20/2016	3:47 PM	96.79	96.95	96.79	96.93	10329
6/20/2016	3:48 PM	96.63	96.81	96.51	96.81	20400
6/20/2016	3:49 PM	96.56	96.66	96.54	96.66	3625
6/20/2016	3:50 PM	96.36	96.59	96.36	96.59	18444
6/20/2016	3:51 PM	96.4	96.4156	96.3138	96.38	26200
6/20/2016	3:52 PM	96.1701	96.41	96.1701	96.41	4183
6/20/2016	3:53 PM	96.14	96.29	96.09	96.2	56185
6/20/2016	3:54 PM	96.12	96.14	96.06	96.14	16749
6/20/2016	3:55 PM	96.085	96.18	96.07	96.14	10905
6/20/2016	3:56 PM	96.18	96.26	96.1	96.11	18301
6/20/2016	3:57 PM	96.31	96.3545	96.11	96.16	53957
6/20/2016	3:58 PM	96.4	96.4	96.28	96.31	9298
6/20/2016	3:59 PM	96.3	96.43	96.26	96.3919	37077
6/20/2016	4:00 PM	96.2	96.43	96.2	96.3	20191
6/21/2016	9:31 AM	96.586	96.72	96.5652	96.7	8758
6/21/2016	9:32 AM	97.029	97.029	96.52	96.52	8124
6/21/2016	9:33 AM	96.94	97.1	96.9	97.021	8989
6/21/2016	9:34 AM	96.92	97.01	96.86	97.0032	12708
6/21/2016	9:35 AM	96.97	97	96.86	96.9599	7425
6/21/2016	9:36 AM	97.02	97.13	96.96	96.96	3388
6/21/2016	9:37 AM	97.17	97.24	96.9528	96.98	6403
6/21/2016	9:38 AM	97.1	97.21	97.1	97.21	1398
6/21/2016	9:39 AM	97.27	97.37	97.11	97.12	21695
6/21/2016	9:40 AM	97.23	97.3	97.12	97.23	9753
6/21/2016	9:41 AM	97.2	97.35	97.11	97.2	6872
6/21/2016	9:42 AM	97.1949	97.2092	97.1201	97.1201	2056
6/21/2016	9:43 AM	97.48	97.52	97.282	97.3	18889
6/21/2016	9:44 AM	97.37	97.46	97.33	97.46	5365
6/21/2016	9:45 AM	97.39	97.42	97.2955	97.37	2787
6/21/2016	9:46 AM	97.21	97.36	96.9826	97.36	9125
6/21/2016	9:47 AM	97.43	97.5	97.15	97.23	12452
6/21/2016	9:48 AM	97.25	97.4535	97.18	97.4499	7406
6/21/2016	9:49 AM	97.29	97.3461	97.26	97.26	8511
6/21/2016	9:50 AM	97.44	97.45	97.16	97.25	9698
6/21/2016	9:51 AM	97.43	97.4758	97.31	97.39	13542
6/21/2016	9:52 AM	97.31	97.41	97.31	97.37	4062
6/21/2016	9:53 AM	97.28	97.3425	97.26	97.27	1425
6/21/2016	9:54 AM	97.2	97.25	97.18	97.2	17892
6/21/2016	9:55 AM	97.5	97.5	97.1628	97.1628	8628
6/21/2016	9:56 AM	97.362	97.49	97.362	97.48	2699
6/21/2016	9:57 AM	97.38	97.4159	97.36	97.36	1200
6/21/2016	9:58 AM	97.4	97.41	97.36	97.36	1345
6/21/2016	9:59 AM	97.34	97.4299	97.34	97.39	2312
6/21/2016	10:00 AM	97.37	97.45	97.347	97.347	753
6/21/2016	10:01 AM	97.4005	97.4167	97.3449	97.3449	1236
6/21/2016	10:02 AM	97.19	97.2	97.08	97.2	3680
6/21/2016	10:03 AM	97.01	97.22	96.95	97.2	8085
6/21/2016	10:04 AM	96.9	97.0181	96.9	96.9401	12142
6/21/2016	10:05 AM	96.82	97	96.82	96.8826	12336
6/21/2016	10:06 AM	96.95	96.95	96.84	96.89	9479
6/21/2016	10:07 AM	96.7	96.9	96.7	96.88	5531
6/21/2016	10:08 AM	96.87	97	96.75	96.75	4503
6/21/2016	10:09 AM	96.96	96.9899	96.89	96.9041	5852
6/21/2016	10:10 AM	97	97.04	97	97.04	1149
6/21/2016	10:11 AM	96.95	97.03	96.9	96.9	2650
6/21/2016	10:12 AM	97.06	97.078	96.9655	97	9659
6/21/2016	10:13 AM	97.1904	97.2	97.0825	97.13	15133
6/21/2016	10:14 AM	97.28	97.31	97.188	97.188	2500
6/21/2016	10:15 AM	97.325	97.3399	97.17	97.2	5165
6/21/2016	10:16 AM	97.3	97.339	97.29	97.312	4325
6/21/2016	10:17 AM	97.25	97.26	97.25	97.26	200
6/21/2016	10:18 AM	97.17	97.24	97.17	97.24	11102
6/21/2016	10:19 AM	97.1	97.14	97.06	97.14	1632
6/21/2016	10:20 AM	97.18	97.18	97.18	97.18	100
6/21/2016	10:21 AM	97.03	97.03	97	97	6200
6/21/2016	10:22 AM	96.9	96.9704	96.89	96.9704	1260
6/21/2016	10:23 AM	96.55	96.88	96.53	96.88	12711
6/21/2016	10:24 AM	96.636	96.645	96.5	96.5624	3168
6/21/2016	10:25 AM	96.684	96.684	96.64	96.65	2250
6/21/2016	10:26 AM	96.7	96.75	96.668	96.668	8167
6/21/2016	10:27 AM	96.81	96.83	96.76	96.77	4690
6/21/2016	10:28 AM	97.03	97.03	96.9044	96.9068	7000
6/21/2016	10:29 AM	97.15	97.15	97.04	97.04	1333
6/21/2016	10:30 AM	97.15	97.28	97.09	97.09	16472
6/21/2016	10:31 AM	97.12	97.19	97.11	97.166	7205
6/21/2016	10:32 AM	97.1699	97.25	97.1407	97.1687	4722
6/21/2016	10:33 AM	97.2199	97.2999	97.1947	97.1947	1319
6/21/2016	10:34 AM	97.11	97.15	97	97.15	15147
6/21/2016	10:35 AM	97.115	97.2	97.1	97.15	2375
6/21/2016	10:36 AM	97	97.1374	97	97.1374	4468
6/21/2016	10:37 AM	96.9	96.9	96.87	96.88	1400
6/21/2016	10:38 AM	96.97	97.09	96.97	96.99	6363
6/21/2016	10:39 AM	97.0151	97.07	97.0151	97.03	500
6/21/2016	10:40 AM	96.95	97.01	96.9	96.9668	7966
6/21/2016	10:41 AM	97.0896	97.14	97	97	6826
6/21/2016	10:42 AM	96.92	97.0701	96.92	97.0701	7552
6/21/2016	10:43 AM	96.98	96.98	96.77	96.9	4093
6/21/2016	10:44 AM	97.0968	97.0968	96.96	96.96	9326
6/21/2016	10:45 AM	97.09	97.09	97.03	97.04	3400
6/21/2016	10:46 AM	96.9428	97.03	96.9428	97.03	1095
6/21/2016	10:47 AM	97.04	97.04	96.91	96.91	2161
6/21/2016	10:48 AM	97.01	97.05	97.01	97.04	2100
6/21/2016	10:49 AM	96.85	96.98	96.85	96.94	2550
6/21/2016	10:50 AM	96.7	96.82	96.7	96.81	13328
6/21/2016	10:51 AM	96.64	96.6799	96.6	96.67	6911
6/21/2016	10:52 AM	96.64	96.651	96.56	96.6	4784
6/21/2016	10:53 AM	96.6	96.69	96.6	96.6061	4300
6/21/2016	10:54 AM	96.72	96.72	96.67	96.67	1400
6/21/2016	10:55 AM	96.67	96.708	96.633	96.67	2352
6/21/2016	10:56 AM	96.65	96.65	96.5648	96.57	1003
6/21/2016	10:57 AM	96.448	96.6499	96.4199	96.6499	5424
6/21/2016	10:58 AM	96.3716	96.42	96.3716	96.4	3758
6/21/2016	10:59 AM	96.52	96.54	96.38	96.38	3876
6/21/2016	11:00 AM	96.4172	96.5134	96.4172	96.5134	650
6/21/2016	11:01 AM	96.3801	96.4784	96.37	96.4784	7905
6/21/2016	11:02 AM	96.5899	96.5899	96.36	96.36	900
6/21/2016	11:03 AM	96.78	96.82	96.61	96.61	20019
6/21/2016	11:04 AM	96.953	96.953	96.81	96.83	12729
6/21/2016	11:05 AM	96.99	97.0189	96.9301	96.98	11411
6/21/2016	11:06 AM	97.067	97.11	97	97	19660
6/21/2016	11:07 AM	97.0152	97.1066	97	97.0692	13516
6/21/2016	11:08 AM	96.9799	96.99	96.9401	96.99	450
6/21/2016	11:09 AM	97	97.03	96.94	96.96	7460
6/21/2016	11:10 AM	97.0252	97.15	96.95	96.95	14531
6/21/2016	11:11 AM	96.94	96.98	96.93	96.98	500
6/21/2016	11:12 AM	96.92	96.92	96.88	96.88	996
6/21/2016	11:13 AM	96.92	97.03	96.88	97.03	9031
6/21/2016	11:14 AM	97.01	97.05	96.9	96.9	3891
6/21/2016	11:15 AM	97.15	97.15	97.07	97.07	5000
6/21/2016	11:16 AM	97.11	97.21	97.09	97.21	1907
6/21/2016	11:17 AM	97.21	97.22	97.14	97.14	2520
6/21/2016	11:18 AM	97.16	97.22	97.16	97.2	1298
6/21/2016	11:19 AM	97.1556	97.1556	97.0801	97.1113	2900
6/21/2016	11:20 AM	97.16	97.17	97.16	97.166	303
6/21/2016	11:21 AM	97.1	97.22	97.1	97.206	4534
6/21/2016	11:22 AM	96.97	97	96.97	97	200
6/21/2016	11:23 AM	96.9	97.01	96.9	97.01	6995
6/21/2016	11:24 AM	96.85	97	96.85	96.9	3900
6/21/2016	11:25 AM	96.81	96.9499	96.79	96.9499	1900
6/21/2016	11:26 AM	96.8	96.84	96.78	96.83	3747
6/21/2016	11:27 AM	96.77	96.79	96.77	96.79	410
6/21/2016	11:28 AM	96.8144	96.83	96.78	96.82	2700
6/21/2016	11:29 AM	96.68	96.86	96.68	96.86	4266
6/21/2016	11:30 AM	96.6	96.67	96.6	96.67	954
6/21/2016	11:31 AM	96.51	96.65	96.5	96.64	5293
6/21/2016	11:32 AM	96.5499	96.63	96.5499	96.63	1300
6/21/2016	11:33 AM	96.508	96.5999	96.5	96.58	1400
6/21/2016	11:34 AM	96.49	96.49	96.45	96.48	5656
6/21/2016	11:35 AM	96.41	96.44	96.324	96.44	4498
6/21/2016	11:36 AM	96.5	96.5	96.435	96.435	6595
6/21/2016	11:37 AM	96.5192	96.5399	96.4599	96.4599	2730
6/21/2016	11:38 AM	96.55	96.65	96.5286	96.5286	16667
6/21/2016	11:39 AM	96.58	96.58	96.5	96.5	579
6/21/2016	11:40 AM	96.6	96.62	96.58	96.61	3300
6/21/2016	11:41 AM	96.62	96.68	96.62	96.62	1800
6/21/2016	11:42 AM	96.7113	96.74	96.7113	96.74	200
6/21/2016	11:43 AM	96.6586	96.6586	96.6586	96.6586	900
6/21/2016	11:44 AM	96.69	96.7	96.69	96.7	498
6/21/2016	11:45 AM	96.68	96.68	96.61	96.6368	2425
6/21/2016	11:46 AM	96.63	96.6387	96.61	96.6387	1020
6/21/2016	11:47 AM	96.65	96.6748	96.6181	96.6181	1400
6/21/2016	11:48 AM	96.6299	96.6299	96.61	96.61	200
6/21/2016	11:49 AM	96.63	96.63	96.59	96.59	881
6/21/2016	11:50 AM	96.67	96.67	96.6699	96.6699	1250
6/21/2016	11:51 AM	96.68	96.6801	96.65	96.6801	2580
6/21/2016	11:52 AM	96.73	96.73	96.68	96.69	1600
6/21/2016	11:53 AM	96.61	96.6399	96.61	96.6161	2500
6/21/2016	11:54 AM	96.64	96.64	96.64	96.64	1000
6/21/2016	11:55 AM	96.59	96.65	96.57	96.65	3160
6/21/2016	11:56 AM	96.6276	96.6276	96.6	96.6	900
6/21/2016	11:57 AM	96.825	96.88	96.7201	96.7201	8450
6/21/2016	11:58 AM	96.8355	96.85	96.82	96.85	2500
6/21/2016	11:59 AM	96.91	96.94	96.91	96.94	2100
6/21/2016	12:00 PM	96.895	96.9199	96.8778	96.8778	2800
6/21/2016	12:01 PM	96.9289	96.9289	96.8632	96.9101	8127
6/21/2016	12:02 PM	96.88	96.92	96.88	96.92	800
6/21/2016	12:03 PM	96.8486	96.8486	96.8486	96.8486	1000
6/21/2016	12:04 PM	96.86	96.86	96.86	96.86	400
6/21/2016	12:05 PM	96.88	96.89	96.88	96.89	1400
6/21/2016	12:06 PM	96.7701	96.8	96.7701	96.8	3800
6/21/2016	12:07 PM	96.7852	96.7852	96.74	96.77	1600
6/21/2016	12:08 PM	96.8	96.83	96.8	96.83	500
6/21/2016	12:09 PM	96.84	96.84	96.81	96.81	900
6/21/2016	12:10 PM	96.85	96.9	96.85	96.9	900
6/21/2016	12:11 PM	96.7978	96.8699	96.7978	96.8699	1247
6/21/2016	12:16 PM	96.94	96.94	96.8	96.82	4050
6/21/2016	12:17 PM	96.96	96.97	96.93	96.93	1098
6/21/2016	12:18 PM	96.95	96.9799	96.95	96.96	1700
6/21/2016	12:19 PM	96.949	96.949	96.949	96.949	200
6/21/2016	12:20 PM	97.003	97.003	97.003	97.003	1000
6/21/2016	12:21 PM	96.97	97.02	96.97	97.02	776
6/21/2016	12:22 PM	97.05	97.06	97	97	3070
6/21/2016	12:23 PM	97.08	97.08	97.05	97.05	300
6/21/2016	12:24 PM	97.06	97.09	97.05	97.09	3676
6/21/2016	12:25 PM	97.2229	97.23	97.09	97.1	4759
6/21/2016	12:26 PM	97.19	97.22	97.182	97.22	730
6/21/2016	12:28 PM	97.2928	97.32	97.19	97.19	2777
6/21/2016	12:29 PM	97.2801	97.31	97.2801	97.3	657
6/21/2016	12:30 PM	97.37	97.37	97.221	97.25	11489
6/21/2016	12:31 PM	97.348	97.44	97.348	97.38	4100
6/21/2016	12:32 PM	97.3799	97.3799	97.35	97.35	1700
6/21/2016	12:33 PM	97.24	97.34	97.24	97.33	8080
6/21/2016	12:34 PM	97.24	97.26	97.24	97.24	600
6/21/2016	12:35 PM	97.23	97.24	97.21	97.24	2200
6/21/2016	12:36 PM	97.25	97.25	97.2101	97.23	2800
6/21/2016	12:37 PM	97.23	97.23	97.21	97.23	2415
6/21/2016	12:38 PM	97.225	97.28	97.225	97.28	2200
6/21/2016	12:39 PM	97.171	97.25	97.17	97.25	4895
6/21/2016	12:40 PM	97.135	97.135	97.125	97.125	300
6/21/2016	12:41 PM	97.05	97.06	97.05	97.05	650
6/21/2016	12:42 PM	97.05	97.09	97.05	97.07	600
6/21/2016	12:43 PM	97.08	97.09	97.07	97.07	1400
6/21/2016	12:44 PM	97.1	97.1	97.0501	97.0501	1759
6/21/2016	12:45 PM	97.0581	97.0748	97.0521	97.0748	1400
6/21/2016	12:47 PM	96.91	96.92	96.9	96.9	1600
6/21/2016	12:48 PM	96.95	96.95	96.87	96.9001	25051
6/21/2016	12:49 PM	96.94	96.94	96.911	96.93	800
6/21/2016	12:50 PM	96.87	96.87	96.87	96.87	200
6/21/2016	12:51 PM	96.78	96.785	96.78	96.783	4500
6/21/2016	12:52 PM	96.75	96.75	96.74	96.74	2004
6/21/2016	12:53 PM	96.7	96.7499	96.7	96.701	1695
6/21/2016	12:54 PM	96.71	96.71	96.69	96.69	1300
6/21/2016	12:55 PM	96.7	96.72	96.7	96.72	8208
6/21/2016	12:56 PM	96.65	96.69	96.59	96.69	14868
6/21/2016	12:57 PM	96.72	96.72	96.68	96.69	8800
6/21/2016	12:58 PM	96.7392	96.7392	96.725	96.725	5400
6/21/2016	12:59 PM	96.66	96.6899	96.66	96.6899	500
6/21/2016	1:00 PM	96.63	96.68	96.63	96.65	5280
6/21/2016	1:01 PM	96.675	96.68	96.62	96.63	7503
6/21/2016	1:02 PM	96.6576	96.68	96.6576	96.67	4800
6/21/2016	1:03 PM	96.72	96.72	96.64	96.6665	941
6/21/2016	1:04 PM	96.747	96.7525	96.72	96.72	1850
6/21/2016	1:05 PM	96.7455	96.7455	96.7	96.7224	4260
6/21/2016	1:07 PM	96.9	96.9	96.75	96.75	9408
6/21/2016	1:08 PM	96.92	96.92	96.92	96.92	600
6/21/2016	1:09 PM	96.86	96.88	96.8301	96.88	4200
6/21/2016	1:10 PM	96.92	96.92	96.92	96.92	600
6/21/2016	1:11 PM	96.77	96.84	96.77	96.84	400
6/21/2016	1:14 PM	96.8	96.82	96.8	96.82	300
6/21/2016	1:15 PM	96.8	96.8	96.8	96.8	100
6/21/2016	1:16 PM	96.82	96.82	96.82	96.82	100
6/21/2016	1:17 PM	96.8	96.8	96.8	96.8	600
6/21/2016	1:19 PM	96.8899	96.9	96.8899	96.9	800
6/21/2016	1:20 PM	96.8799	96.8799	96.8799	96.8799	100
6/21/2016	1:21 PM	96.69	96.78	96.66	96.78	7319
6/21/2016	1:23 PM	96.6899	96.74	96.6899	96.7235	3100
6/21/2016	1:25 PM	96.58	96.67	96.54	96.67	1863
6/21/2016	1:26 PM	96.6	96.6	96.6	96.6	200
6/21/2016	1:27 PM	96.51	96.57	96.5	96.55	1325
6/21/2016	1:28 PM	96.502	96.51	96.4701	96.51	5157
6/21/2016	1:29 PM	96.55	96.55	96.55	96.55	224
6/21/2016	1:30 PM	96.583	96.583	96.5801	96.5801	3093
6/21/2016	1:31 PM	96.55	96.55	96.55	96.55	1000
6/21/2016	1:32 PM	96.49	96.5	96.45	96.5	4950
6/21/2016	1:33 PM	96.5627	96.64	96.55	96.55	3750
6/21/2016	1:34 PM	96.5	96.5	96.5	96.5	500
6/21/2016	1:35 PM	96.38	96.49	96.38	96.49	7658
6/21/2016	1:36 PM	96.3	96.33	96.3	96.32	7350
6/21/2016	1:37 PM	96.148	96.2	96.125	96.2	13379
6/21/2016	1:38 PM	96.2	96.24	96.2	96.24	1219
6/21/2016	1:39 PM	96.21	96.21	96.112	96.15	1798
6/21/2016	1:40 PM	96.26	96.31	96.22	96.22	10426
6/21/2016	1:41 PM	96.32	96.32	96.3	96.3	400
6/21/2016	1:42 PM	96.28	96.35	96.28	96.3265	4500
6/21/2016	1:43 PM	96.34	96.47	96.34	96.34	9000
6/21/2016	1:44 PM	96.418	96.418	96.38	96.38	620
6/21/2016	1:45 PM	96.43	96.43	96.37	96.373	1850
6/21/2016	1:46 PM	96.38	96.43	96.38	96.42	2900
6/21/2016	1:47 PM	96.22	96.3333	96.21	96.33	9892
6/21/2016	1:48 PM	96.25	96.25	96.25	96.25	100
6/21/2016	1:49 PM	96.43	96.45	96.38	96.39	7600
6/21/2016	1:50 PM	96.24	96.39	96.19	96.39	6540
6/21/2016	1:51 PM	96.24	96.2519	96.23	96.2519	1365
6/21/2016	1:52 PM	96.3552	96.3552	96.341	96.343	459
6/21/2016	1:53 PM	96.3434	96.3434	96.3434	96.3434	1000
6/21/2016	1:55 PM	96.43	96.43	96.43	96.43	700
6/21/2016	1:56 PM	96.515	96.52	96.42	96.42	5550
6/21/2016	1:57 PM	96.55	96.55	96.4759	96.4759	6000
6/21/2016	1:58 PM	96.64	96.66	96.56	96.56	1604
6/21/2016	1:59 PM	96.66	96.71	96.6335	96.6335	7700
6/21/2016	2:00 PM	96.64	96.67	96.64	96.6689	1600
6/21/2016	2:01 PM	96.574	96.64	96.574	96.64	2615
6/21/2016	2:02 PM	96.48	96.5701	96.48	96.5701	1080
6/21/2016	2:03 PM	96.61	96.61	96.47	96.49	1700
6/21/2016	2:05 PM	96.6	96.66	96.6	96.61	3600
6/21/2016	2:06 PM	96.58	96.59	96.58	96.59	200
6/21/2016	2:07 PM	96.52	96.52	96.52	96.52	500
6/21/2016	2:08 PM	96.65	96.65	96.65	96.65	100
6/21/2016	2:09 PM	96.788	96.79	96.64	96.64	6760
6/21/2016	2:10 PM	96.83	96.86	96.76	96.86	1957
6/21/2016	2:11 PM	96.8865	96.93	96.85	96.855	10700
6/21/2016	2:12 PM	96.8	96.89	96.79	96.89	5635
6/21/2016	2:13 PM	96.912	96.97	96.771	96.81	8861
6/21/2016	2:14 PM	96.86	96.94	96.84	96.94	3004
6/21/2016	2:15 PM	96.91	96.95	96.84	96.84	800
6/21/2016	2:16 PM	96.93	97.05	96.93	96.9564	11537
6/21/2016	2:17 PM	96.9	96.93	96.9	96.93	537
6/21/2016	2:18 PM	96.94	96.95	96.94	96.95	2900
6/21/2016	2:19 PM	96.9201	96.93	96.91	96.9208	3250
6/21/2016	2:20 PM	96.93	96.93	96.9101	96.9101	1400
6/21/2016	2:21 PM	96.92	96.93	96.92	96.93	1384
6/21/2016	2:22 PM	96.8999	96.9	96.88	96.88	2285
6/21/2016	2:23 PM	96.85	96.8548	96.8	96.83	4024
6/21/2016	2:24 PM	96.8042	96.8042	96.8042	96.8042	600
6/21/2016	2:25 PM	96.86	96.8621	96.794	96.794	2600
6/21/2016	2:26 PM	96.8438	96.86	96.83	96.86	3061
6/21/2016	2:27 PM	96.92	96.92	96.86	96.86	3600
6/21/2016	2:28 PM	96.9053	96.954	96.88	96.954	2415
6/21/2016	2:29 PM	96.93	97	96.91	96.91	2601
6/21/2016	2:30 PM	96.895	96.895	96.895	96.895	200
6/21/2016	2:32 PM	96.85	96.908	96.8103	96.908	5748
6/21/2016	2:33 PM	96.82	96.84	96.77	96.84	650
6/21/2016	2:34 PM	96.89	96.91	96.89	96.91	400
6/21/2016	2:35 PM	96.94	96.96	96.94	96.959	5000
6/21/2016	2:36 PM	97.22	97.22	97.01	97.01	9746
6/21/2016	2:37 PM	97.32	97.4	97.32	97.4	3872
6/21/2016	2:38 PM	97.45	97.5549	97.4	97.4	35559
6/21/2016	2:39 PM	97.4115	97.48	97.4	97.47	7700
6/21/2016	2:40 PM	97.43	97.43	97.4121	97.4121	1671
6/21/2016	2:41 PM	97.3999	97.43	97.38	97.43	5496
6/21/2016	2:42 PM	97.35	97.3702	97.35	97.3702	800
6/21/2016	2:43 PM	97.23	97.34	97.23	97.34	6600
6/21/2016	2:44 PM	97.26	97.29	97.23	97.28	8979
6/21/2016	2:45 PM	97.2	97.2189	97.2	97.21	4462
6/21/2016	2:46 PM	97.23	97.23	97.22	97.23	519
6/21/2016	2:47 PM	97.3	97.3	97.2	97.23	4890
6/21/2016	2:48 PM	97.21	97.31	97.2	97.3	5465
6/21/2016	2:49 PM	97.25	97.25	97.22	97.22	450
6/21/2016	2:50 PM	97.34	97.3786	97.32	97.32	6902
6/21/2016	2:51 PM	97.334	97.334	97.25	97.26	12200
6/21/2016	2:52 PM	97.253	97.253	97.253	97.253	900
6/21/2016	2:53 PM	97.27	97.27	97.27	97.27	250
6/21/2016	2:54 PM	97.29	97.32	97.29	97.32	900
6/21/2016	2:55 PM	97.2	97.28	97.2	97.28	4638
6/21/2016	2:56 PM	97.23	97.27	97.22	97.27	600
6/21/2016	2:59 PM	97.27	97.27	97.26	97.26	2100
6/21/2016	3:00 PM	97.145	97.23	97.12	97.23	15239
6/21/2016	3:01 PM	97.1328	97.17	97.11	97.17	4200
6/21/2016	3:02 PM	97.1	97.14	97.07	97.14	5500
6/21/2016	3:03 PM	96.94	97.09	96.93	97.09	7640
6/21/2016	3:04 PM	97.01	97.01	96.95	96.95	1288
6/21/2016	3:05 PM	96.8	96.93	96.8	96.93	5350
6/21/2016	3:06 PM	96.8708	96.8708	96.8075	96.8075	400
6/21/2016	3:07 PM	96.92	96.92	96.85	96.91	3810
6/21/2016	3:08 PM	96.89	96.92	96.89	96.92	2942
6/21/2016	3:10 PM	96.76	96.778	96.76	96.778	600
6/21/2016	3:11 PM	96.96	96.96	96.836	96.86	800
6/21/2016	3:12 PM	96.93	96.93	96.93	96.93	100
6/21/2016	3:13 PM	96.8703	96.95	96.86	96.95	1153
6/21/2016	3:14 PM	96.99	97	96.98	96.98	700
6/21/2016	3:15 PM	96.97	96.98	96.97	96.98	400
6/21/2016	3:16 PM	97.15	97.15	97.05	97.05	2500
6/21/2016	3:17 PM	97.35	97.35	97.15	97.15	1750
6/21/2016	3:18 PM	97.4	97.44	97.275	97.34	4465
6/21/2016	3:19 PM	97.5	97.5	97.4162	97.4162	5500
6/21/2016	3:20 PM	97.4228	97.4932	97.4228	97.4932	2192
6/21/2016	3:21 PM	97.44	97.4565	97.408	97.44	1300
6/21/2016	3:22 PM	97.41	97.47	97.34	97.4699	8265
6/21/2016	3:23 PM	97.32	97.39	97.26	97.39	8203
6/21/2016	3:24 PM	97.49	97.5	97.33	97.33	4230
6/21/2016	3:25 PM	97.428	97.57	97.428	97.51	1400
6/21/2016	3:26 PM	97.58	97.58	97.485	97.485	2325
6/21/2016	3:27 PM	97.642	97.67	97.6	97.6	3789
6/21/2016	3:28 PM	97.6	97.6	97.5	97.5	3300
6/21/2016	3:29 PM	97.57	97.7	97.57	97.6399	4260
6/21/2016	3:30 PM	97.665	97.75	97.63	97.63	5760
6/21/2016	3:31 PM	97.56	97.68	97.56	97.68	4000
6/21/2016	3:32 PM	97.6	97.63	97.55	97.57	4723
6/21/2016	3:33 PM	97.6	97.6162	97.6	97.6162	600
6/21/2016	3:34 PM	97.48	97.56	97.39	97.56	4360
6/21/2016	3:35 PM	97.55	97.56	97.48	97.48	1600
6/21/2016	3:36 PM	97.64	97.64	97.473	97.56	3200
6/21/2016	3:37 PM	97.72	97.77	97.5921	97.5921	7241
6/21/2016	3:38 PM	97.6499	97.73	97.58	97.72	1900
6/21/2016	3:39 PM	97.7099	97.7099	97.68	97.68	600
6/21/2016	3:41 PM	97.44	97.618	97.41	97.61	9653
6/21/2016	3:42 PM	97.3	97.48	97.3	97.44	4700
6/21/2016	3:43 PM	97.21	97.3	97.1899	97.3	6754
6/21/2016	3:44 PM	97.1875	97.2	97.14	97.19	5564
6/21/2016	3:45 PM	97.26	97.2999	97.18	97.18	3600
6/21/2016	3:46 PM	97.21	97.246	97.19	97.23	1411
6/21/2016	3:47 PM	97.46	97.46	97.3199	97.32	1400
6/21/2016	3:48 PM	97.53	97.53	97.4642	97.4642	1300
6/21/2016	3:49 PM	97.42	97.51	97.42	97.495	5969
6/21/2016	3:50 PM	97.4099	97.4132	97.35	97.4	6084
6/21/2016	3:51 PM	97.3	97.47	97.3	97.4299	2000
6/21/2016	3:52 PM	97.3	97.31	97.24	97.27	4862
6/21/2016	3:53 PM	97.26	97.3	97.24	97.3	3682
6/21/2016	3:54 PM	97.27	97.31	97.24	97.261	3400
6/21/2016	3:55 PM	97.18	97.25	97.18	97.25	2991
6/21/2016	3:56 PM	97.2701	97.2701	97.18	97.18	7501
6/21/2016	3:57 PM	97.1996	97.26	97.14	97.26	4878
6/21/2016	3:58 PM	97.34	97.3527	97.18	97.18	9870
6/21/2016	3:59 PM	97.24	97.3599	97.23	97.34	17393
6/21/2016	4:00 PM	97.16	97.19	97	97.19	45608
6/22/2016	9:31 AM	97.33	97.37	97.33	97.34	695
6/22/2016	9:32 AM	97.3256	97.35	97.15	97.22	17290
6/22/2016	9:33 AM	97.44	97.47	97.33	97.3399	17366
6/22/2016	9:34 AM	97.39	97.4	97.2825	97.4	6713
6/22/2016	9:35 AM	97.35	97.39	97.28	97.36	11362
6/22/2016	9:36 AM	97.19	97.4256	97.19	97.4256	6664
6/22/2016	9:37 AM	97.26	97.26	97.15	97.19	5519
6/22/2016	9:38 AM	97.26	97.3	97.21	97.21	537
6/22/2016	9:39 AM	97.1588	97.21	97.11	97.2	16479
6/22/2016	9:40 AM	97.25	97.25	97.09	97.16	16858
6/22/2016	9:41 AM	97.42	97.43	97.2208	97.2208	10600
6/22/2016	9:42 AM	97.438	97.54	97.4228	97.45	15325
6/22/2016	9:43 AM	97.4556	97.49	97.42	97.48	14850
6/22/2016	9:44 AM	97.41	97.53	97.28	97.5	11937
6/22/2016	9:45 AM	97.3	97.45	97.28	97.39	13850
6/22/2016	9:46 AM	97.11	97.2618	97.11	97.25	15912
6/22/2016	9:47 AM	97.09	97.17	97.01	97.17	2500
6/22/2016	9:48 AM	97.1572	97.1572	97.05	97.14	2715
6/22/2016	9:49 AM	97.14	97.14	97.09	97.09	5042
6/22/2016	9:50 AM	97.2202	97.2202	97.08	97.1	2063
6/22/2016	9:51 AM	97.18	97.25	97.18	97.21	3179
6/22/2016	9:52 AM	97.2972	97.2972	97.295	97.295	500
6/22/2016	9:54 AM	97.17	97.17	97.09	97.17	5500
6/22/2016	9:55 AM	97.11	97.17	97.11	97.17	350
6/22/2016	9:56 AM	97.05	97.1499	97.05	97.1499	11900
6/22/2016	9:57 AM	97.064	97.064	96.9521	97.04	9030
6/22/2016	9:58 AM	96.94	97.05	96.94	97.05	2300
6/22/2016	9:59 AM	96.9444	96.97	96.94	96.97	4800
6/22/2016	10:00 AM	96.86	96.9644	96.86	96.9644	4218
6/22/2016	10:01 AM	96.92	97.03	96.8	96.87	12032
6/22/2016	10:02 AM	96.74	96.9311	96.74	96.93	8512
6/22/2016	10:03 AM	96.95	96.95	96.792	96.792	5213
6/22/2016	10:04 AM	97	97	96.9492	96.9492	808
6/22/2016	10:05 AM	96.86	97.01	96.86	97.01	2253
6/22/2016	10:06 AM	96.92	96.99	96.87	96.87	3600
6/22/2016	10:07 AM	96.92	96.93	96.91	96.91	700
6/22/2016	10:08 AM	96.84	96.9393	96.84	96.9393	3372
6/22/2016	10:09 AM	96.9622	96.9622	96.86	96.88	1200
6/22/2016	10:10 AM	97.0928	97.1	97.06	97.06	2000
6/22/2016	10:11 AM	97.1499	97.1499	97.06	97.06	1800
6/22/2016	10:12 AM	97.17	97.2	97.09	97.13	5424
6/22/2016	10:13 AM	97.18	97.2	97.16	97.17	930
6/22/2016	10:14 AM	97.28	97.33	97.25	97.28	2169
6/22/2016	10:15 AM	97.35	97.35	97.29	97.295	2927
6/22/2016	10:16 AM	97.26	97.4179	97.24	97.36	5785
6/22/2016	10:17 AM	97.25	97.27	97.23	97.2621	2560
6/22/2016	10:18 AM	97.32	97.32	97.26	97.2728	1324
6/22/2016	10:19 AM	97.328	97.328	97.27	97.32	3200
6/22/2016	10:20 AM	97.2201	97.3148	97.2201	97.3148	700
6/22/2016	10:21 AM	97.19	97.22	97.18	97.22	1500
6/22/2016	10:22 AM	97.19	97.27	97.19	97.27	1700
6/22/2016	10:23 AM	97.13	97.2	97.13	97.2	1600
6/22/2016	10:24 AM	97.11	97.12	97.096	97.1	2500
6/22/2016	10:25 AM	97.06	97.1	97.06	97.1	1500
6/22/2016	10:26 AM	97.1429	97.16	97.12	97.12	1200
6/22/2016	10:27 AM	97.1542	97.19	97.1542	97.18	1400
6/22/2016	10:28 AM	97.115	97.115	97.115	97.115	200
6/22/2016	10:29 AM	97.1879	97.31	97.1	97.1	3600
6/22/2016	10:30 AM	97.17	97.22	97.1	97.16	5000
6/22/2016	10:31 AM	97.28	97.33	97.11	97.11	6267
6/22/2016	10:32 AM	97.47	97.53	97.3093	97.34	11065
6/22/2016	10:33 AM	97.5781	97.63	97.48	97.5	7499
6/22/2016	10:34 AM	97.67	97.75	97.56	97.56	5760
6/22/2016	10:35 AM	97.89	97.9	97.7248	97.74	22618
6/22/2016	10:36 AM	97.99	98.0508	97.9	97.92	23105
6/22/2016	10:37 AM	97.91	97.95	97.87	97.94	15700
6/22/2016	10:38 AM	97.91	97.96	97.88	97.88	16241
6/22/2016	10:39 AM	97.83	97.97	97.83	97.96	6480
6/22/2016	10:40 AM	97.77	97.87	97.76	97.87	5125
6/22/2016	10:41 AM	97.81	97.84	97.81	97.83	9099
6/22/2016	10:42 AM	97.9	97.9	97.792	97.8052	4957
6/22/2016	10:43 AM	98.09	98.09	97.8901	97.8901	7308
6/22/2016	10:44 AM	98.28	98.35	98.07	98.09	8749
6/22/2016	10:45 AM	98.3	98.3	98.2	98.27	12460
6/22/2016	10:46 AM	98.1601	98.2986	98.13	98.2986	12326
6/22/2016	10:47 AM	98.23	98.23	98.08	98.148	14250
6/22/2016	10:48 AM	98.2792	98.31	98.19	98.19	7800
6/22/2016	10:49 AM	98.35	98.38	98.29	98.38	6655
6/22/2016	10:50 AM	98.34	98.39	98.34	98.38	4250
6/22/2016	10:51 AM	98.46	98.55	98.4	98.4	9078
6/22/2016	10:52 AM	98.6	98.6	98.5	98.5	5511
6/22/2016	10:53 AM	98.5008	98.67	98.5008	98.65	800
6/22/2016	10:54 AM	98.5117	98.6	98.5117	98.53	2452
6/22/2016	10:55 AM	98.5208	98.54	98.5	98.54	2200
6/22/2016	10:56 AM	98.44	98.4558	98.4	98.4401	25247
6/22/2016	10:57 AM	98.4	98.5199	98.4	98.4656	5800
6/22/2016	10:58 AM	98.3475	98.37	98.33	98.37	4950
6/22/2016	10:59 AM	98.345	98.345	98.3045	98.33	1100
6/22/2016	11:00 AM	98.39	98.4	98.33	98.35	2625
6/22/2016	11:01 AM	98.36	98.44	98.33	98.42	3955
6/22/2016	11:02 AM	98.54	98.54	98.4	98.4	3465
6/22/2016	11:03 AM	98.48	98.55	98.46	98.55	2300
6/22/2016	11:04 AM	98.5179	98.52	98.4644	98.5	2850
6/22/2016	11:05 AM	98.515	98.515	98.49	98.49	500
6/22/2016	11:06 AM	98.43	98.49	98.42	98.47	2975
6/22/2016	11:07 AM	98.4011	98.46	98.4011	98.4129	2300
6/22/2016	11:08 AM	98.4814	98.49	98.47	98.47	1275
6/22/2016	11:09 AM	98.35	98.3979	98.33	98.3979	2260
6/22/2016	11:10 AM	98.43	98.43	98.41	98.42	576
6/22/2016	11:11 AM	98.51	98.51	98.43	98.43	3810
6/22/2016	11:12 AM	98.55	98.57	98.5	98.5	29515
6/22/2016	11:13 AM	98.56	98.58	98.52	98.552	5979
6/22/2016	11:14 AM	98.5755	98.6255	98.5755	98.595	17580
6/22/2016	11:15 AM	98.39	98.5979	98.39	98.5979	5531
6/22/2016	11:16 AM	98.47	98.47	98.3228	98.4	8066
6/22/2016	11:17 AM	98.5501	98.555	98.51	98.51	900
6/22/2016	11:18 AM	98.57	98.6	98.54	98.54	3113
6/22/2016	11:19 AM	98.6799	98.6799	98.58	98.6091	5000
6/22/2016	11:20 AM	98.79	98.86	98.69	98.69	7902
6/22/2016	11:21 AM	98.949	98.95	98.85	98.85	10383
6/22/2016	11:22 AM	98.922	98.96	98.92	98.92	2300
6/22/2016	11:23 AM	98.85	98.9	98.8321	98.9	11170
6/22/2016	11:24 AM	98.8655	98.8909	98.83	98.83	1631
6/22/2016	11:25 AM	98.82	98.89	98.82	98.86	2902
6/22/2016	11:26 AM	98.87	98.9284	98.87	98.9284	2100
6/22/2016	11:27 AM	98.92	98.94	98.9	98.9	1200
6/22/2016	11:28 AM	98.92	98.92	98.877	98.877	1150
6/22/2016	11:29 AM	98.9444	99.05	98.93	98.95	16547
6/22/2016	11:30 AM	98.9433	98.98	98.91	98.9799	4450
6/22/2016	11:31 AM	98.4309	98.87	98.4	98.87	21178
6/22/2016	11:32 AM	98.44	98.4924	98.44	98.49	10496
6/22/2016	11:33 AM	98.3349	98.41	98.3	98.41	15625
6/22/2016	11:34 AM	98.26	98.3	98.11	98.3	20047
6/22/2016	11:35 AM	98.1501	98.24	98.12	98.21	11254
6/22/2016	11:36 AM	98.28	98.299	98.145	98.145	8000
6/22/2016	11:37 AM	98.442	98.4599	98.27	98.27	4981
6/22/2016	11:38 AM	98.52	98.52	98.42	98.44	2446
6/22/2016	11:39 AM	98.44	98.52	98.41	98.52	3888
6/22/2016	11:40 AM	98.456	98.456	98.41	98.42	1700
6/22/2016	11:41 AM	98.36	98.38	98.28	98.31	5400
6/22/2016	11:42 AM	98.331	98.331	98.27	98.32	2200
6/22/2016	11:43 AM	98.3647	98.3647	98.19	98.28	1300
6/22/2016	11:44 AM	98.39	98.39	98.34	98.38	5842
6/22/2016	11:45 AM	98.403	98.43	98.403	98.43	1200
6/22/2016	11:46 AM	98.36	98.4036	98.32	98.39	8637
6/22/2016	11:47 AM	98.38	98.38	98.34	98.37	600
6/22/2016	11:48 AM	98.41	98.41	98.41	98.41	5000
6/22/2016	11:49 AM	98.26	98.43	98.25	98.43	7522
6/22/2016	11:50 AM	98.22	98.3247	98.22	98.3247	4834
6/22/2016	11:51 AM	98.25	98.25	98.22	98.22	900
6/22/2016	11:52 AM	98.32	98.32	98.28	98.28	1900
6/22/2016	11:53 AM	98.2	98.22	98.2	98.22	8818
6/22/2016	11:54 AM	98.29	98.29	98.19	98.2328	2700
6/22/2016	11:55 AM	98.27	98.35	98.27	98.31	2447
6/22/2016	11:56 AM	98.3708	98.38	98.3708	98.38	3730
6/22/2016	11:57 AM	98.3753	98.41	98.3753	98.41	8466
6/22/2016	11:59 AM	98.4	98.4	98.4	98.4	5100
6/22/2016	12:00 PM	98.3805	98.39	98.37	98.38	4000
6/22/2016	12:01 PM	98.3399	98.46	98.32	98.39	6693
6/22/2016	12:02 PM	98.29	98.33	98.28	98.33	1518
6/22/2016	12:03 PM	98.3	98.3	98.28	98.3	1033
6/22/2016	12:04 PM	98.33	98.33	98.33	98.33	1750
6/22/2016	12:05 PM	98.2939	98.2939	98.21	98.28	3487
6/22/2016	12:06 PM	98.1919	98.28	98.156	98.28	12820
6/22/2016	12:07 PM	98.26	98.3301	98.22	98.22	2490
6/22/2016	12:08 PM	98.21	98.21	98.13	98.2	5878
6/22/2016	12:09 PM	98.1501	98.22	98.1501	98.22	300
6/22/2016	12:10 PM	98.2	98.2	98.1	98.11	4500
6/22/2016	12:11 PM	98.29	98.29	98.21	98.21	3549
6/22/2016	12:12 PM	98.32	98.33	98.32	98.33	500
6/22/2016	12:13 PM	98.29	98.37	98.29	98.32	800
6/22/2016	12:14 PM	98.28	98.28	98.28	98.28	200
6/22/2016	12:15 PM	98.21	98.26	98.21	98.26	1500
6/22/2016	12:16 PM	98.19	98.26	98.19	98.22	7601
6/22/2016	12:17 PM	98.21	98.27	98.21	98.26	2400
6/22/2016	12:18 PM	98.13	98.22	98.13	98.19	1500
6/22/2016	12:19 PM	97.97	98.14	97.853	98.14	20779
6/22/2016	12:20 PM	97.92	97.962	97.92	97.94	2670
6/22/2016	12:21 PM	97.88	97.99	97.87	97.89	7921
6/22/2016	12:22 PM	97.7411	97.91	97.73	97.87	4845
6/22/2016	12:23 PM	97.66	97.73	97.66	97.72	6976
6/22/2016	12:24 PM	97.63	97.65	97.62	97.65	1700
6/22/2016	12:25 PM	97.26	97.6	97.22	97.6	12525
6/22/2016	12:26 PM	97.16	97.17	97.09	97.16	19358
6/22/2016	12:27 PM	97.15	97.19	97.15	97.16	4000
6/22/2016	12:28 PM	97.27	97.2762	97.163	97.163	2500
6/22/2016	12:29 PM	97.3	97.32	97.27	97.27	4900
6/22/2016	12:30 PM	97.33	97.35	97.27	97.27	11500
6/22/2016	12:31 PM	97.3	97.3174	97.25	97.3	7160
6/22/2016	12:32 PM	97.21	97.25	97.21	97.25	8585
6/22/2016	12:33 PM	97.2321	97.293	97.2	97.293	3450
6/22/2016	12:34 PM	97.26	97.26	97.26	97.26	500
6/22/2016	12:35 PM	97.33	97.3301	97.2624	97.29	3934
6/22/2016	12:36 PM	97.2766	97.3	97.268	97.3	2400
6/22/2016	12:37 PM	97.2912	97.2912	97.23	97.28	3810
6/22/2016	12:38 PM	97.33	97.33	97.27	97.29	2700
6/22/2016	12:39 PM	97.2177	97.27	97.2177	97.27	2700
6/22/2016	12:40 PM	97.2199	97.2475	97.2	97.2	4810
6/22/2016	12:41 PM	97.19	97.2	97.19	97.1988	1500
6/22/2016	12:42 PM	97.28	97.28	97.24	97.26	2200
6/22/2016	12:43 PM	97.3399	97.3399	97.3	97.3	8950
6/22/2016	12:44 PM	97.2289	97.2995	97.2289	97.2995	1600
6/22/2016	12:45 PM	97.13	97.13	97.112	97.112	797
6/22/2016	12:46 PM	97	97.11	96.97	97.11	27853
6/22/2016	12:47 PM	97.079	97.079	96.96	96.96	5496
6/22/2016	12:48 PM	96.95	96.96	96.9	96.95	2380
6/22/2016	12:49 PM	97.12	97.18	97.08	97.08	1200
6/22/2016	12:50 PM	97.23	97.248	97.2089	97.2089	4400
6/22/2016	12:51 PM	97.32	97.32	97.23	97.29	1400
6/22/2016	12:52 PM	97.345	97.35	97.33	97.33	5074
6/22/2016	12:53 PM	97.3	97.35	97.25	97.35	5180
6/22/2016	12:54 PM	97.39	97.4465	97.35	97.35	3486
6/22/2016	12:55 PM	97.2679	97.32	97.2679	97.32	5970
6/22/2016	12:56 PM	97.3	97.3	97.28	97.28	1200
6/22/2016	12:57 PM	97.2163	97.27	97.2163	97.27	3350
6/22/2016	12:58 PM	97.28	97.28	97.2	97.21	2691
6/22/2016	12:59 PM	97.4	97.4	97.35	97.39	1300
6/22/2016	1:00 PM	97.45	97.53	97.41	97.44	5668
6/22/2016	1:01 PM	97.3689	97.4	97.29	97.39	6391
6/22/2016	1:02 PM	97.21	97.3421	97.2	97.34	14169
6/22/2016	1:03 PM	97.1999	97.1999	97.12	97.12	2105
6/22/2016	1:04 PM	97.16	97.2	97.16	97.2	1233
6/22/2016	1:05 PM	97.18	97.23	97.12	97.23	2260
6/22/2016	1:06 PM	97.07	97.17	97.07	97.17	1180
6/22/2016	1:07 PM	96.99	97.1114	96.99	97.1114	5970
6/22/2016	1:08 PM	96.68	96.9511	96.68	96.9511	16321
6/22/2016	1:09 PM	96.62	96.74	96.62	96.74	4372
6/22/2016	1:10 PM	96.45	96.647	96.45	96.647	3746
6/22/2016	1:11 PM	96.42	96.49	96.37	96.42	7150
6/22/2016	1:12 PM	96.55	96.56	96.4472	96.4472	6400
6/22/2016	1:13 PM	96.4709	96.5799	96.4709	96.55	7456
6/22/2016	1:14 PM	96.5101	96.5101	96.43	96.49	6194
6/22/2016	1:15 PM	96.6552	96.68	96.54	96.59	17601
6/22/2016	1:16 PM	96.68	96.68	96.63	96.65	2254
6/22/2016	1:17 PM	96.6501	96.6807	96.6	96.6788	5900
6/22/2016	1:18 PM	96.5644	96.6602	96.48	96.6416	6800
6/22/2016	1:19 PM	96.661	96.67	96.6	96.6	1900
6/22/2016	1:20 PM	96.7187	96.7789	96.71	96.711	3000
6/22/2016	1:21 PM	96.8299	96.86	96.71	96.71	6338
6/22/2016	1:22 PM	96.84	96.8675	96.79	96.79	7348
6/22/2016	1:23 PM	96.7084	96.84	96.7084	96.84	2700
6/22/2016	1:24 PM	96.571	96.67	96.571	96.67	5600
6/22/2016	1:25 PM	96.63	96.7	96.63	96.66	2000
6/22/2016	1:26 PM	96.7599	96.7599	96.619	96.619	3100
6/22/2016	1:27 PM	96.66	96.74	96.65	96.7399	3795
6/22/2016	1:28 PM	96.71	96.71	96.67	96.67	800
6/22/2016	1:29 PM	96.82	96.82	96.58	96.61	22145
6/22/2016	1:30 PM	96.9	96.9	96.8022	96.8022	12660
6/22/2016	1:31 PM	96.8	96.85	96.78	96.8	600
6/22/2016	1:32 PM	96.81	96.83	96.79	96.83	400
6/22/2016	1:33 PM	96.9799	96.9799	96.8	96.8	7055
6/22/2016	1:34 PM	96.89	96.9399	96.8	96.93	4600
6/22/2016	1:35 PM	96.9	96.97	96.9	96.93	1100
6/22/2016	1:36 PM	96.89	96.9201	96.845	96.92	2200
6/22/2016	1:37 PM	96.78	96.79	96.77	96.79	1060
6/22/2016	1:38 PM	96.86	96.8601	96.85	96.85	1600
6/22/2016	1:39 PM	97.01	97.02	96.95	96.96	1453
6/22/2016	1:40 PM	97.07	97.07	96.98	97.01	2981
6/22/2016	1:41 PM	97.1	97.1	97.06	97.06	1841
6/22/2016	1:42 PM	97.0234	97.06	97.01	97.06	1296
6/22/2016	1:43 PM	96.9699	96.9699	96.9699	96.9699	200
6/22/2016	1:45 PM	97.0701	97.0701	97.0701	97.0701	500
6/22/2016	1:46 PM	97.0679	97.07	97.05	97.06	1500
6/22/2016	1:47 PM	97.16	97.17	97.07	97.07	3100
6/22/2016	1:48 PM	97.17	97.2089	97.17	97.17	800
6/22/2016	1:49 PM	97.19	97.2049	97.17	97.17	600
6/22/2016	1:50 PM	97.2	97.2	97.11	97.2	1200
6/22/2016	1:51 PM	97.52	97.53	97.2	97.2	21467
6/22/2016	1:52 PM	97.43	97.5172	97.43	97.5172	4300
6/22/2016	1:53 PM	97.55	97.57	97.49	97.51	4548
6/22/2016	1:54 PM	97.59	97.62	97.53	97.55	5981
6/22/2016	1:55 PM	97.69	97.73	97.64	97.64	5720
6/22/2016	1:56 PM	97.68	97.7	97.65	97.69	1100
6/22/2016	1:57 PM	97.71	97.7111	97.65	97.67	7368
6/22/2016	1:58 PM	97.7	97.71	97.69	97.71	2700
6/22/2016	1:59 PM	97.6311	97.6311	97.62	97.62	950
6/22/2016	2:00 PM	97.5645	97.62	97.56	97.61	6540
6/22/2016	2:01 PM	97.4601	97.5704	97.4601	97.5704	7210
6/22/2016	2:02 PM	97.43	97.48	97.43	97.48	686
6/22/2016	2:03 PM	97.6	97.61	97.47	97.47	4048
6/22/2016	2:04 PM	97.67	97.67	97.5886	97.5886	1250
6/22/2016	2:05 PM	97.63	97.69	97.63	97.68	800
6/22/2016	2:06 PM	97.73	97.75	97.63	97.64	5700
6/22/2016	2:07 PM	97.6399	97.84	97.6	97.74	5143
6/22/2016	2:08 PM	97.64	97.67	97.6	97.6	2968
6/22/2016	2:09 PM	97.5	97.59	97.5	97.59	11000
6/22/2016	2:10 PM	97.48	97.48	97.47	97.47	200
6/22/2016	2:11 PM	97.45	97.48	97.45	97.47	2964
6/22/2016	2:12 PM	97.52	97.52	97.46	97.46	4900
6/22/2016	2:13 PM	97.46	97.46	97.42	97.45	1000
6/22/2016	2:14 PM	97.44	97.44	97.44	97.44	500
6/22/2016	2:15 PM	97.5	97.51	97.5	97.51	200
6/22/2016	2:16 PM	97.45	97.45	97.4	97.4253	1500
6/22/2016	2:17 PM	97.49	97.49	97.47	97.47	1900
6/22/2016	2:18 PM	97.57	97.6	97.45	97.45	8661
6/22/2016	2:19 PM	97.54	97.54	97.54	97.54	500
6/22/2016	2:20 PM	97.4	97.48	97.4	97.48	2100
6/22/2016	2:21 PM	97.2001	97.36	97.18	97.36	11210
6/22/2016	2:22 PM	97.2379	97.2379	97.18	97.18	800
6/22/2016	2:23 PM	97.29	97.29	97.28	97.28	5119
6/22/2016	2:24 PM	97.29	97.29	97.29	97.29	100
6/22/2016	2:26 PM	97.429	97.43	97.36	97.36	1500
6/22/2016	2:27 PM	97.4084	97.47	97.37	97.44	4900
6/22/2016	2:28 PM	97.3701	97.3701	97.34	97.34	599
6/22/2016	2:29 PM	97.4414	97.46	97.39	97.39	1700
6/22/2016	2:30 PM	97.373	97.373	97.373	97.373	200
6/22/2016	2:32 PM	97.48	97.52	97.47	97.47	604
6/22/2016	2:33 PM	97.24	97.38	97.24	97.38	3100
6/22/2016	2:34 PM	97.266	97.266	97.2301	97.2301	2500
6/22/2016	2:35 PM	97.18	97.1927	97.1401	97.19	6400
6/22/2016	2:36 PM	97.1373	97.1599	97.08	97.15	8982
6/22/2016	2:37 PM	96.941	97.06	96.91	97.06	3746
6/22/2016	2:38 PM	96.971	96.971	96.971	96.971	200
6/22/2016	2:39 PM	97.04	97.04	97.04	97.04	100
6/22/2016	2:40 PM	96.94	96.96	96.9347	96.96	1370
6/22/2016	2:41 PM	97.0358	97.04	96.919	96.919	1650
6/22/2016	2:42 PM	96.98	97.06	96.98	97.06	1364
6/22/2016	2:43 PM	96.9	97.03	96.9	97	1550
6/22/2016	2:44 PM	96.91	96.92	96.91	96.91	510
6/22/2016	2:45 PM	96.92	96.97	96.9	96.912	600
6/22/2016	2:47 PM	96.851	96.88	96.8	96.88	7590
6/22/2016	2:48 PM	96.86	96.88	96.82	96.85	3480
6/22/2016	2:49 PM	96.87	96.92	96.8	96.8	600
6/22/2016	2:50 PM	96.9434	96.9499	96.9427	96.9499	640
6/22/2016	2:51 PM	96.98	96.98	96.87	96.91	1800
6/22/2016	2:52 PM	96.87	96.91	96.87	96.91	1200
6/22/2016	2:53 PM	96.9249	96.949	96.9	96.9	1300
6/22/2016	2:54 PM	97.02	97.03	96.92	96.92	3302
6/22/2016	2:55 PM	97.0854	97.0854	96.88	96.94	5152
6/22/2016	2:56 PM	97.12	97.12	97.12	97.12	400
6/22/2016	2:57 PM	97.11	97.1526	97.1015	97.13	1145
6/22/2016	2:58 PM	97.13	97.16	97.12	97.16	600
6/22/2016	2:59 PM	97.1	97.12	97.1	97.12	300
6/22/2016	3:00 PM	97.1672	97.17	97.081	97.081	2200
6/22/2016	3:01 PM	97.28	97.29	97.07	97.11	4538
6/22/2016	3:02 PM	97.39	97.45	97.29	97.3	5327
6/22/2016	3:03 PM	97.5	97.5	97.43	97.43	7425
6/22/2016	3:04 PM	97.455	97.481	97.45	97.47	2502
6/22/2016	3:05 PM	97.46	97.46	97.44	97.44	1599
6/22/2016	3:06 PM	97.41	97.49	97.41	97.47	4473
6/22/2016	3:07 PM	97.45	97.45	97.3714	97.412	2702
6/22/2016	3:08 PM	97.3292	97.35	97.325	97.35	2200
6/22/2016	3:09 PM	97.17	97.277	97.17	97.25	500
6/22/2016	3:10 PM	96.98	97.11	96.98	97.11	4193
6/22/2016	3:11 PM	96.99	97.06	96.9801	96.99	600
6/22/2016	3:12 PM	96.9	96.99	96.9	96.99	300
6/22/2016	3:13 PM	96.9599	96.9599	96.95	96.95	2435
6/22/2016	3:14 PM	97.0123	97.04	97	97.04	417
6/22/2016	3:15 PM	97.01	97.01	97.01	97.01	400
6/22/2016	3:16 PM	97.06	97.06	96.97	96.97	1300
6/22/2016	3:17 PM	97.04	97.21	97.04	97.12	2800
6/22/2016	3:18 PM	97.1186	97.1186	96.97	97.03	1900
6/22/2016	3:19 PM	97.02	97.09	97.02	97.09	2165
6/22/2016	3:20 PM	96.93	97.0207	96.9101	97.0207	5754
6/22/2016	3:21 PM	96.83	96.9	96.82	96.9	4450
6/22/2016	3:22 PM	96.71	96.81	96.69	96.81	6653
6/22/2016	3:23 PM	96.72	96.72	96.72	96.72	400
6/22/2016	3:24 PM	96.79	96.79	96.79	96.79	100
6/22/2016	3:25 PM	96.7401	96.8099	96.73	96.73	5755
6/22/2016	3:26 PM	96.8297	96.839	96.78	96.78	6839
6/22/2016	3:27 PM	96.87	96.88	96.77	96.77	10210
6/22/2016	3:28 PM	96.74	96.77	96.719	96.77	600
6/22/2016	3:29 PM	96.801	96.801	96.72	96.73	2059
6/22/2016	3:30 PM	96.72	96.73	96.68	96.73	1457
6/22/2016	3:31 PM	96.72	96.7805	96.72	96.75	532
6/22/2016	3:32 PM	96.8301	96.85	96.8	96.82	2599
6/22/2016	3:33 PM	96.8754	96.8754	96.781	96.781	2915
6/22/2016	3:34 PM	96.81	96.81	96.77	96.79	1613
6/22/2016	3:35 PM	96.85	96.85	96.79	96.795	700
6/22/2016	3:36 PM	96.66	96.8299	96.66	96.82	11602
6/22/2016	3:37 PM	96.72	96.72	96.6501	96.68	3231
6/22/2016	3:38 PM	96.86	96.9023	96.77	96.77	6026
6/22/2016	3:39 PM	97.03	97.03	96.843	96.843	5500
6/22/2016	3:40 PM	97.081	97.081	97	97.03	13083
6/22/2016	3:41 PM	97.1299	97.1499	97.089	97.13	4503
6/22/2016	3:42 PM	97.02	97.1	96.952	97.0999	2300
6/22/2016	3:43 PM	96.836	97	96.82	97	2510
6/22/2016	3:44 PM	96.83	96.9	96.79	96.83	2600
6/22/2016	3:45 PM	96.84	96.9	96.83	96.9	2800
6/22/2016	3:46 PM	96.83	96.9	96.75	96.75	5300
6/22/2016	3:47 PM	96.63	96.81	96.62	96.81	15393
6/22/2016	3:48 PM	96.66	96.671	96.57	96.6	1455
6/22/2016	3:49 PM	96.53	96.57	96.53	96.57	658
6/22/2016	3:50 PM	96.53	96.63	96.51	96.52	27135
6/22/2016	3:51 PM	96.39	96.52	96.35	96.5	10315
6/22/2016	3:52 PM	96.33	96.42	96.32	96.401	6926
6/22/2016	3:53 PM	96.48	96.48	96.25	96.3119	4932
6/22/2016	3:54 PM	96.58	96.58	96.4204	96.46	11040
6/22/2016	3:55 PM	96.65	96.65	96.5698	96.6	4199
6/22/2016	3:56 PM	96.69	96.69	96.61	96.64	5609
6/22/2016	3:57 PM	96.45	96.7	96.4	96.7	12368
6/22/2016	3:58 PM	96.3599	96.38	96.25	96.38	12707
6/22/2016	3:59 PM	96.36	96.36	96.25	96.31	5015
6/22/2016	4:00 PM	96.53	96.55	96.36	96.36	24518
6/23/2016	9:31 AM	98.6326	98.798	98.63	98.72	40716
6/23/2016	9:32 AM	98.6005	98.7161	98.562	98.7161	9071
6/23/2016	9:33 AM	98.59	98.7498	98.59	98.63	14285
6/23/2016	9:34 AM	98.33	98.526	98.31	98.526	15056
6/23/2016	9:35 AM	98.2479	98.4	98.2	98.32	10332
6/23/2016	9:36 AM	98.2304	98.32	98.21	98.272	5390
6/23/2016	9:37 AM	98.15	98.21	98.03	98.21	6262
6/23/2016	9:38 AM	98.09	98.332	98.09	98.2	21039
6/23/2016	9:39 AM	97.89	98.05	97.8	98.04	26980
6/23/2016	9:40 AM	97.95	98.061	97.84	97.84	29729
6/23/2016	9:41 AM	97.9408	98.07	97.93	97.9992	10530
6/23/2016	9:42 AM	97.71	97.89	97.66	97.89	14142
6/23/2016	9:43 AM	97.6556	97.8417	97.61	97.645	20925
6/23/2016	9:44 AM	97.7199	97.81	97.67	97.67	16965
6/23/2016	9:45 AM	97.73	97.77	97.65	97.7699	7850
6/23/2016	9:46 AM	98	98	97.75	97.75	12293
6/23/2016	9:47 AM	97.78	98.02	97.78	98.019	11040
6/23/2016	9:48 AM	97.78	97.92	97.73	97.78	4406
6/23/2016	9:49 AM	97.8592	97.9	97.74	97.74	4950
6/23/2016	9:50 AM	97.89	97.99	97.86	97.9	12075
6/23/2016	9:51 AM	97.99	98.07	97.89	97.905	4775
6/23/2016	9:52 AM	97.689	98.09	97.65	98.0301	26365
6/23/2016	9:53 AM	97.66	97.86	97.66	97.7664	8566
6/23/2016	9:54 AM	97.64	97.7	97.55	97.66	15616
6/23/2016	9:55 AM	97.55	97.6	97.55	97.6	5830
6/23/2016	9:56 AM	97.74	97.77	97.66	97.66	2180
6/23/2016	9:57 AM	97.86	97.86	97.81	97.81	800
6/23/2016	9:58 AM	97.9855	98	97.93	97.98	750
6/23/2016	9:59 AM	98.06	98.08	97.9814	97.9814	5131
6/23/2016	10:00 AM	98.1828	98.1828	98.06	98.06	4098
6/23/2016	10:01 AM	98.1	98.23	98.097	98.23	13788
6/23/2016	10:02 AM	98.3	98.3423	98.139	98.139	10860
6/23/2016	10:03 AM	98.53	98.53	98.31	98.35	9520
6/23/2016	10:04 AM	98.5	98.62	98.5	98.53	15953
6/23/2016	10:05 AM	98.69	98.74	98.64	98.64	5735
6/23/2016	10:06 AM	98.62	98.6501	98.56	98.6501	5100
6/23/2016	10:07 AM	98.61	98.61	98.5	98.59	7726
6/23/2016	10:08 AM	98.65	98.65	98.5652	98.5652	6010
6/23/2016	10:09 AM	98.56	98.61	98.464	98.61	1979
6/23/2016	10:10 AM	98.49	98.61	98.44	98.56	5077
6/23/2016	10:11 AM	98.55	98.55	98.4579	98.4579	3300
6/23/2016	10:12 AM	98.6699	98.67	98.55	98.55	3700
6/23/2016	10:13 AM	98.61	98.65	98.5303	98.63	10193
6/23/2016	10:14 AM	98.57	98.65	98.57	98.63	2350
6/23/2016	10:15 AM	98.51	98.6557	98.4999	98.6557	11900
6/23/2016	10:16 AM	98.54	98.58	98.46	98.46	3300
6/23/2016	10:17 AM	98.35	98.65	98.31	98.65	7550
6/23/2016	10:18 AM	98.47	98.52	98.28	98.41	23147
6/23/2016	10:19 AM	98.5	98.6	98.45	98.59	3405
6/23/2016	10:20 AM	98.28	98.35	98.27	98.35	18248
6/23/2016	10:21 AM	98.32	98.42	98.25	98.32	9296
6/23/2016	10:22 AM	98.52	98.52	98.35	98.3528	1160
6/23/2016	10:23 AM	98.57	98.6	98.44	98.51	2723
6/23/2016	10:24 AM	98.441	98.58	98.441	98.5	4259
6/23/2016	10:25 AM	98.512	98.5613	98.5	98.5	7639
6/23/2016	10:26 AM	98.8	98.86	98.5686	98.63	25193
6/23/2016	10:27 AM	98.7369	98.84	98.73	98.84	6464
6/23/2016	10:28 AM	98.7101	98.76	98.7101	98.76	800
6/23/2016	10:29 AM	98.79	98.79	98.71	98.7224	3000
6/23/2016	10:30 AM	98.64	98.761	98.559	98.761	2400
6/23/2016	10:31 AM	98.38	98.64	98.31	98.64	16326
6/23/2016	10:32 AM	98.36	98.51	98.36	98.4767	3400
6/23/2016	10:33 AM	98.5	98.5	98.36	98.36	2100
6/23/2016	10:34 AM	98.37	98.51	98.37	98.471	20200
6/23/2016	10:35 AM	98.35	98.36	98.2	98.36	16716
6/23/2016	10:36 AM	98.2808	98.34	98.27	98.34	2155
6/23/2016	10:37 AM	98.21	98.29	98.12	98.22	13776
6/23/2016	10:38 AM	98.269	98.269	98.24	98.2544	1336
6/23/2016	10:39 AM	98.43	98.4699	98.34	98.35	9704
6/23/2016	10:40 AM	98.42	98.48	98.395	98.4629	11698
6/23/2016	10:41 AM	98.45	98.4881	98.42	98.42	6313
6/23/2016	10:42 AM	98.3511	98.48	98.35	98.48	6612
6/23/2016	10:43 AM	98.46	98.53	98.35	98.37	8300
6/23/2016	10:44 AM	98.47	98.52	98.44	98.46	15519
6/23/2016	10:45 AM	98.48	98.48	98.468	98.48	1100
6/23/2016	10:46 AM	98.4199	98.53	98.34	98.48	9905
6/23/2016	10:47 AM	98.3299	98.41	98.325	98.41	13690
6/23/2016	10:48 AM	98.4679	98.4679	98.35	98.38	1900
6/23/2016	10:49 AM	98.4	98.46	98.4	98.46	1200
6/23/2016	10:50 AM	98.5	98.5	98.4	98.42	2100
6/23/2016	10:51 AM	98.6408	98.659	98.5	98.5	4700
6/23/2016	10:52 AM	98.82	98.82	98.67	98.67	4212
6/23/2016	10:53 AM	98.77	98.81	98.77	98.81	4900
6/23/2016	10:54 AM	98.8438	98.86	98.662	98.74	14760
6/23/2016	10:55 AM	99.04	99.04	98.8481	98.8481	35041
6/23/2016	10:56 AM	99	99.011	98.94	99.011	7708
6/23/2016	10:57 AM	98.99	99.04	98.93	98.97	14719
6/23/2016	10:58 AM	99.11	99.12	98.9514	98.9514	20595
6/23/2016	10:59 AM	99.17	99.2	99.09	99.11	21801
6/23/2016	11:00 AM	99.02	99.14	99.02	99.14	2300
6/23/2016	11:01 AM	99.1199	99.1199	99.0395	99.06	10226
6/23/2016	11:02 AM	99.15	99.2	99.09	99.09	7261
6/23/2016	11:03 AM	99.23	99.23	99.16	99.16	15418
6/23/2016	11:04 AM	99.21	99.25	99.1879	99.24	4908
6/23/2016	11:05 AM	99.2	99.25	99.15	99.2	10123
6/23/2016	11:06 AM	99.36	99.37	99.24	99.24	7984
6/23/2016	11:07 AM	99.29	99.36	99.29	99.3399	9236
6/23/2016	11:08 AM	99.26	99.29	99.21	99.29	2544
6/23/2016	11:09 AM	99.2322	99.27	99.2	99.23	12078
6/23/2016	11:10 AM	99.205	99.26	99.2	99.222	7300
6/23/2016	11:11 AM	99.17	99.22	99.14	99.2	9369
6/23/2016	11:12 AM	99.14	99.1562	99.1014	99.13	15760
6/23/2016	11:13 AM	99.21	99.21	99.12	99.12	9738
6/23/2016	11:14 AM	99.28	99.31	99.2	99.2	16928
6/23/2016	11:15 AM	99.3	99.34	99.27	99.3	53402
6/23/2016	11:16 AM	99.4899	99.4899	99.35	99.35	3879
6/23/2016	11:17 AM	99.44	99.58	99.43	99.49	25497
6/23/2016	11:18 AM	99.3801	99.43	99.36	99.43	2938
6/23/2016	11:19 AM	99.36	99.4409	99.3239	99.43	3107
6/23/2016	11:20 AM	99.335	99.3401	99.33	99.3301	4900
6/23/2016	11:21 AM	99.35	99.35	99.35	99.35	200
6/23/2016	11:22 AM	99.23	99.379	99.21	99.35	13124
6/23/2016	11:23 AM	99.22	99.25	99.19	99.2357	4163
6/23/2016	11:24 AM	99.18	99.28	99.18	99.26	14956
6/23/2016	11:25 AM	99.3	99.32	99.29	99.29	458
6/23/2016	11:26 AM	99.29	99.33	99.27	99.27	9800
6/23/2016	11:27 AM	99.2	99.26	99.12	99.25	9330
6/23/2016	11:28 AM	99.3111	99.3111	99.21	99.2799	6050
6/23/2016	11:29 AM	99.3886	99.39	99.32	99.33	8800
6/23/2016	11:30 AM	99.39	99.42	99.37	99.392	3350
6/23/2016	11:31 AM	99.41	99.44	99.39	99.43	3069
6/23/2016	11:32 AM	99.4694	99.53	99.4694	99.5	4969
6/23/2016	11:33 AM	99.53	99.54	99.5	99.5	1750
6/23/2016	11:34 AM	99.48	99.5174	99.48	99.5174	1583
6/23/2016	11:35 AM	99.55	99.55	99.4694	99.4694	6100
6/23/2016	11:36 AM	99.5444	99.65	99.5101	99.59	14171
6/23/2016	11:37 AM	99.65	99.65	99.5529	99.5529	700
6/23/2016	11:38 AM	99.54	99.5617	99.513	99.5617	2900
6/23/2016	11:39 AM	99.4577	99.61	99.4577	99.5301	2930
6/23/2016	11:40 AM	99.5011	99.54	99.4707	99.49	4300
6/23/2016	11:41 AM	99.4408	99.55	99.44	99.53	1500
6/23/2016	11:42 AM	99.51	99.51	99.43	99.46	1550
6/23/2016	11:43 AM	99.491	99.51	99.4821	99.49	1000
6/23/2016	11:44 AM	99.454	99.5048	99.454	99.4721	2138
6/23/2016	11:45 AM	99.35	99.3844	99.28	99.38	12199
6/23/2016	11:46 AM	99.32	99.34	99.27	99.34	5992
6/23/2016	11:47 AM	99.35	99.35	99.31	99.31	3200
6/23/2016	11:48 AM	99.3086	99.3458	99.3086	99.32	600
6/23/2016	11:49 AM	99.39	99.44	99.32	99.35	6749
6/23/2016	11:51 AM	99.6	99.6	99.5	99.5	2000
6/23/2016	11:52 AM	99.58	99.6	99.55	99.6	1300
6/23/2016	11:53 AM	99.61	99.64	99.56	99.56	7769
6/23/2016	11:54 AM	99.5686	99.63	99.56	99.6	2934
6/23/2016	11:55 AM	99.48	99.53	99.45	99.53	7600
6/23/2016	11:56 AM	99.56	99.56	99.47	99.47	5455
6/23/2016	11:57 AM	99.51	99.57	99.51	99.51	1750
6/23/2016	11:58 AM	99.56	99.56	99.54	99.55	537
6/23/2016	11:59 AM	99.52	99.57	99.49	99.57	700
6/23/2016	12:00 PM	99.52	99.52	99.48	99.48	300
6/23/2016	12:01 PM	99.65	99.65	99.55	99.55	1600
6/23/2016	12:02 PM	99.62	99.65	99.62	99.64	1200
6/23/2016	12:03 PM	99.71	99.78	99.68	99.68	9935
6/23/2016	12:04 PM	99.51	99.63	99.5	99.63	6900
6/23/2016	12:05 PM	99.5	99.5186	99.47	99.5186	2500
6/23/2016	12:06 PM	99.48	99.5	99.45	99.4501	4033
6/23/2016	12:07 PM	99.5199	99.5199	99.475	99.475	3751
6/23/2016	12:08 PM	99.59	99.62	99.47	99.5014	6064
6/23/2016	12:09 PM	99.58	99.62	99.58	99.58	1861
6/23/2016	12:10 PM	99.55	99.59	99.55	99.58	1900
6/23/2016	12:11 PM	99.552	99.5814	99.552	99.5814	275
6/23/2016	12:12 PM	99.55	99.55	99.55	99.55	100
6/23/2016	12:14 PM	99.57	99.579	99.57	99.579	1650
6/23/2016	12:15 PM	99.58	99.58	99.5284	99.54	700
6/23/2016	12:16 PM	99.58	99.6	99.57	99.6	1400
6/23/2016	12:17 PM	99.59	99.59	99.57	99.578	500
6/23/2016	12:18 PM	99.59	99.59	99.56	99.58	2500
6/23/2016	12:20 PM	99.58	99.58	99.53	99.58	11740
6/23/2016	12:21 PM	99.59	99.606	99.59	99.6	12337
6/23/2016	12:22 PM	99.58	99.58	99.56	99.56	400
6/23/2016	12:24 PM	99.59	99.59	99.563	99.5705	500
6/23/2016	12:25 PM	99.582	99.59	99.5601	99.5601	1249
6/23/2016	12:26 PM	99.6	99.6	99.57	99.57	1300
6/23/2016	12:27 PM	99.58	99.58	99.58	99.58	500
6/23/2016	12:28 PM	99.615	99.615	99.615	99.615	500
6/23/2016	12:29 PM	99.57	99.58	99.54	99.57	1520
6/23/2016	12:30 PM	99.53	99.57	99.53	99.57	1000
6/23/2016	12:31 PM	99.5	99.53	99.5	99.5114	6200
6/23/2016	12:32 PM	99.511	99.54	99.46	99.47	1360
6/23/2016	12:33 PM	99.51	99.54	99.5	99.54	2850
6/23/2016	12:34 PM	99.48	99.548	99.48	99.5	8997
6/23/2016	12:35 PM	99.444	99.5	99.444	99.48	1630
6/23/2016	12:36 PM	99.55	99.55	99.49	99.49	1525
6/23/2016	12:37 PM	99.55	99.55	99.5499	99.55	2069
6/23/2016	12:38 PM	99.49	99.6	99.49	99.55	1288
6/23/2016	12:39 PM	99.5	99.5	99.49	99.49	400
6/23/2016	12:40 PM	99.51	99.52	99.51	99.52	400
6/23/2016	12:41 PM	99.5348	99.54	99.52	99.52	2605
6/23/2016	12:42 PM	99.54	99.58	99.51	99.54	5501
6/23/2016	12:43 PM	99.41	99.519	99.36	99.519	13749
6/23/2016	12:44 PM	99.44	99.44	99.44	99.44	550
6/23/2016	12:45 PM	99.41	99.44	99.41	99.44	1295
6/23/2016	12:46 PM	99.38	99.4087	99.38	99.4	2030
6/23/2016	12:47 PM	99.21	99.35	99.17	99.35	10750
6/23/2016	12:48 PM	99.18	99.24	99.17	99.22	4700
6/23/2016	12:49 PM	99.31	99.32	99.2232	99.2232	4191
6/23/2016	12:50 PM	99.23	99.3579	99.21	99.3101	9569
6/23/2016	12:51 PM	99.32	99.32	99.3	99.3	2700
6/23/2016	12:52 PM	99.37	99.38	99.29	99.29	4413
6/23/2016	12:53 PM	99.3843	99.41	99.3399	99.41	2749
6/23/2016	12:54 PM	99.3499	99.3499	99.33	99.33	200
6/23/2016	12:55 PM	99.34	99.3602	99.34	99.3602	1200
6/23/2016	12:56 PM	99.29	99.32	99.29	99.32	925
6/23/2016	12:57 PM	99.26	99.3048	99.26	99.3048	3170
6/23/2016	12:58 PM	99.266	99.29	99.266	99.29	300
6/23/2016	12:59 PM	99.39	99.39	99.32	99.32	800
6/23/2016	1:00 PM	99.3196	99.34	99.3196	99.34	1250
6/23/2016	1:01 PM	99.45	99.46	99.4256	99.4256	12630
6/23/2016	1:02 PM	99.38	99.46	99.37	99.4599	2496
6/23/2016	1:03 PM	99.38	99.4	99.38	99.38	300
6/23/2016	1:04 PM	99.44	99.471	99.44	99.46	1250
6/23/2016	1:05 PM	99.459	99.462	99.43	99.46	2651
6/23/2016	1:06 PM	99.31	99.4	99.31	99.4	700
6/23/2016	1:07 PM	99.33	99.34	99.33	99.34	600
6/23/2016	1:08 PM	99.4213	99.454	99.4213	99.4213	4258
6/23/2016	1:09 PM	99.46	99.46	99.4249	99.4249	500
6/23/2016	1:10 PM	99.5	99.5	99.46	99.46	1050
6/23/2016	1:11 PM	99.53	99.54	99.47	99.47	4950
6/23/2016	1:12 PM	99.48	99.48	99.48	99.48	100
6/23/2016	1:13 PM	99.42	99.42	99.3841	99.4	620
6/23/2016	1:14 PM	99.4	99.43	99.37	99.43	8097
6/23/2016	1:15 PM	99.43	99.46	99.37	99.4	4485
6/23/2016	1:16 PM	99.35	99.43	99.31	99.43	12560
6/23/2016	1:17 PM	99.3795	99.3795	99.31	99.36	1160
6/23/2016	1:18 PM	99.3201	99.3201	99.3201	99.3201	100
6/23/2016	1:19 PM	99.48	99.48	99.38	99.38	5861
6/23/2016	1:20 PM	99.56	99.62	99.45	99.45	11958
6/23/2016	1:21 PM	99.56	99.56	99.5101	99.54	3200
6/23/2016	1:22 PM	99.69	99.71	99.59	99.59	16910
6/23/2016	1:23 PM	99.6101	99.64	99.6	99.64	1000
6/23/2016	1:24 PM	99.53	99.56	99.53	99.56	975
6/23/2016	1:26 PM	99.41	99.43	99.41	99.43	400
6/23/2016	1:27 PM	99.43	99.44	99.42	99.42	500
6/23/2016	1:28 PM	99.4896	99.49	99.48	99.48	600
6/23/2016	1:29 PM	99.48	99.49	99.47	99.49	700
6/23/2016	1:30 PM	99.51	99.52	99.4808	99.483	1500
6/23/2016	1:31 PM	99.522	99.522	99.5	99.5	323
6/23/2016	1:32 PM	99.47	99.49	99.47	99.48	1100
6/23/2016	1:33 PM	99.47	99.47	99.46	99.468	1040
6/23/2016	1:34 PM	99.37	99.54	99.37	99.52	3500
6/23/2016	1:35 PM	99.3915	99.4	99.3915	99.4	650
6/23/2016	1:36 PM	99.28	99.38	99.252	99.38	9100
6/23/2016	1:37 PM	99.3001	99.327	99.3	99.3	1200
6/23/2016	1:38 PM	99.22	99.32	99.202	99.32	6327
6/23/2016	1:39 PM	99.26	99.28	99.24	99.26	3000
6/23/2016	1:40 PM	99.26	99.26	99.182	99.22	2614
6/23/2016	1:41 PM	99.19	99.2375	99.19	99.2304	4885
6/23/2016	1:42 PM	99.12	99.18	99.1022	99.17	12040
6/23/2016	1:43 PM	99.2	99.2	99.09	99.125	5900
6/23/2016	1:44 PM	99.3	99.31	99.2	99.2	7200
6/23/2016	1:45 PM	99.33	99.33	99.24	99.24	2100
6/23/2016	1:46 PM	99.2414	99.318	99.24	99.3001	2891
6/23/2016	1:47 PM	99.28	99.31	99.25	99.25	5450
6/23/2016	1:48 PM	99.2657	99.27	99.25	99.27	3400
6/23/2016	1:49 PM	99.33	99.33	99.3	99.32	600
6/23/2016	1:50 PM	99.21	99.3586	99.21	99.33	3500
6/23/2016	1:51 PM	99.15	99.19	99.13	99.19	3521
6/23/2016	1:52 PM	99.3	99.3115	99.17	99.17	6000
6/23/2016	1:53 PM	99.21	99.24	99.21	99.2143	2390
6/23/2016	1:54 PM	99.23	99.23	99.23	99.23	638
6/23/2016	1:55 PM	99.26	99.26	99.26	99.26	200
6/23/2016	1:56 PM	99.277	99.3	99.25	99.29	900
6/23/2016	1:57 PM	99.27	99.31	99.26	99.28	2600
6/23/2016	1:58 PM	99.24	99.28	99.24	99.28	600
6/23/2016	1:59 PM	99.169	99.17	99.13	99.17	3350
6/23/2016	2:00 PM	99.28	99.28	99.25	99.25	6700
6/23/2016	2:01 PM	99.32	99.32	99.28	99.28	1300
6/23/2016	2:02 PM	99.12	99.23	99.1	99.23	3783
6/23/2016	2:03 PM	99.14	99.22	99.13	99.2	4300
6/23/2016	2:05 PM	99.2775	99.2775	99.19	99.22	1450
6/23/2016	2:06 PM	99.276	99.31	99.2701	99.2701	1530
6/23/2016	2:07 PM	99.25	99.2828	99.2	99.2828	2600
6/23/2016	2:09 PM	99.25	99.28	99.24	99.25	1790
6/23/2016	2:10 PM	99.3	99.3	99.22	99.26	1200
6/23/2016	2:11 PM	99.4	99.4	99.34	99.38	4392
6/23/2016	2:12 PM	99.415	99.47	99.4143	99.42	2010
6/23/2016	2:13 PM	99.5	99.5	99.44	99.44	2902
6/23/2016	2:14 PM	99.44	99.5	99.43	99.49	5338
6/23/2016	2:15 PM	99.437	99.48	99.43	99.48	1300
6/23/2016	2:16 PM	99.41	99.45	99.4	99.45	600
6/23/2016	2:17 PM	99.45	99.46	99.39	99.41	5800
6/23/2016	2:18 PM	99.43	99.457	99.4214	99.457	800
6/23/2016	2:19 PM	99.43	99.43	99.43	99.43	213
6/23/2016	2:20 PM	99.39	99.4	99.3631	99.4	1807
6/23/2016	2:21 PM	99.4202	99.45	99.3901	99.393	2600
6/23/2016	2:22 PM	99.43	99.43	99.43	99.43	1080
6/23/2016	2:23 PM	99.3982	99.4344	99.37	99.4344	909
6/23/2016	2:24 PM	99.26	99.4126	99.21	99.41	34337
6/23/2016	2:25 PM	99.24	99.25	99.2	99.22	1917
6/23/2016	2:26 PM	99.272	99.272	99.23	99.25	3454
6/23/2016	2:28 PM	99.31	99.35	99.3	99.32	6564
6/23/2016	2:29 PM	99.35	99.37	99.35	99.37	1619
6/23/2016	2:30 PM	99.3	99.3223	99.29	99.3223	2400
6/23/2016	2:31 PM	99.33	99.33	99.28	99.28	2469
6/23/2016	2:32 PM	99.39	99.4	99.304	99.304	10800
6/23/2016	2:33 PM	99.31	99.3514	99.31	99.3514	4950
6/23/2016	2:34 PM	99.27	99.28	99.26	99.28	3844
6/23/2016	2:35 PM	99.359	99.359	99.33	99.34	650
6/23/2016	2:36 PM	99.36	99.375	99.35	99.35	1370
6/23/2016	2:37 PM	99.33	99.36	99.33	99.36	600
6/23/2016	2:38 PM	99.3214	99.35	99.3101	99.3101	4952
6/23/2016	2:39 PM	99.36	99.36	99.31	99.35	5860
6/23/2016	2:40 PM	99.4201	99.4201	99.41	99.41	1600
6/23/2016	2:41 PM	99.46	99.46	99.4	99.4	2850
6/23/2016	2:42 PM	99.38	99.42	99.38	99.4	1000
6/23/2016	2:43 PM	99.4295	99.44	99.4295	99.44	5028
6/23/2016	2:44 PM	99.38	99.39	99.38	99.39	800
6/23/2016	2:45 PM	99.35	99.36	99.3101	99.36	4032
6/23/2016	2:46 PM	99.3799	99.38	99.36	99.37	1370
6/23/2016	2:47 PM	99.54	99.57	99.3899	99.3899	5235
6/23/2016	2:48 PM	99.61	99.61	99.47	99.49	17184
6/23/2016	2:49 PM	99.6	99.66	99.6	99.63	2500
6/23/2016	2:50 PM	99.565	99.59	99.55	99.59	1665
6/23/2016	2:51 PM	99.57	99.61	99.57	99.61	400
6/23/2016	2:52 PM	99.7	99.7	99.64	99.64	1670
6/23/2016	2:53 PM	99.65	99.71	99.63	99.68	4700
6/23/2016	2:54 PM	99.66	99.66	99.6	99.62	2371
6/23/2016	2:55 PM	99.68	99.68	99.6166	99.65	3460
6/23/2016	2:56 PM	99.68	99.72	99.68	99.6825	2979
6/23/2016	2:58 PM	99.6	99.6	99.6	99.6	513
6/23/2016	2:59 PM	99.54	99.552	99.54	99.551	2500
6/23/2016	3:00 PM	99.56	99.57	99.55	99.55	2700
6/23/2016	3:01 PM	99.57	99.58	99.54	99.54	2600
6/23/2016	3:02 PM	99.53	99.55	99.53	99.53	821
6/23/2016	3:03 PM	99.5714	99.5714	99.54	99.55	1640
6/23/2016	3:04 PM	99.56	99.57	99.56	99.56	2200
6/23/2016	3:05 PM	99.42	99.55	99.42	99.54	9242
6/23/2016	3:06 PM	99.43	99.43	99.3977	99.4	10900
6/23/2016	3:07 PM	99.46	99.46	99.46	99.46	200
6/23/2016	3:08 PM	99.38	99.43	99.38	99.43	1300
6/23/2016	3:09 PM	99.39	99.39	99.36	99.37	1079
6/23/2016	3:10 PM	99.4199	99.46	99.4199	99.42	2100
6/23/2016	3:11 PM	99.43	99.43	99.3601	99.38	1950
6/23/2016	3:12 PM	99.47	99.47	99.47	99.47	100
6/23/2016	3:13 PM	99.5	99.5	99.4301	99.4301	1150
6/23/2016	3:14 PM	99.5	99.5	99.46	99.463	2900
6/23/2016	3:15 PM	99.49	99.51	99.4614	99.4778	2200
6/23/2016	3:16 PM	99.49	99.51	99.4715	99.48	13071
6/23/2016	3:17 PM	99.47	99.49	99.47	99.49	600
6/23/2016	3:18 PM	99.3801	99.48	99.3801	99.47	3300
6/23/2016	3:19 PM	99.38	99.4004	99.38	99.4004	850
6/23/2016	3:20 PM	99.38	99.42	99.38	99.3945	2200
6/23/2016	3:21 PM	99.3803	99.4	99.3803	99.39	465
6/23/2016	3:22 PM	99.33	99.41	99.3	99.41	5100
6/23/2016	3:23 PM	99.3699	99.38	99.3293	99.33	12000
6/23/2016	3:24 PM	99.34	99.34	99.31	99.3207	2350
6/23/2016	3:25 PM	99.22	99.345	99.22	99.345	500
6/23/2016	3:26 PM	99.25	99.27	99.2	99.2	6880
6/23/2016	3:27 PM	99.25	99.25	99.24	99.24	500
6/23/2016	3:28 PM	99.213	99.2175	99.2045	99.2045	1200
6/23/2016	3:29 PM	99.21	99.28	99.21	99.25	4305
6/23/2016	3:30 PM	99.2301	99.2301	99.2	99.2	1100
6/23/2016	3:31 PM	99.24	99.25	99.24	99.25	431
6/23/2016	3:32 PM	99.24	99.26	99.24	99.25	300
6/23/2016	3:33 PM	99.36	99.36	99.2499	99.2499	2646
6/23/2016	3:34 PM	99.5	99.51	99.39	99.39	7235
6/23/2016	3:35 PM	99.4699	99.53	99.4699	99.53	2447
6/23/2016	3:36 PM	99.4501	99.471	99.44	99.44	1979
6/23/2016	3:37 PM	99.5	99.5	99.48	99.48	8805
6/23/2016	3:38 PM	99.46	99.55	99.43	99.55	6563
6/23/2016	3:39 PM	99.38	99.45	99.38	99.44	13394
6/23/2016	3:40 PM	99.51	99.51	99.37	99.372	9740
6/23/2016	3:41 PM	99.565	99.577	99.46	99.5	11300
6/23/2016	3:42 PM	99.5	99.545	99.5	99.545	2846
6/23/2016	3:43 PM	99.5786	99.58	99.5509	99.5509	5850
6/23/2016	3:44 PM	99.66	99.69	99.5904	99.5904	4135
6/23/2016	3:45 PM	99.89	99.9	99.67	99.67	29569
6/23/2016	3:46 PM	99.999	100	99.9	99.9	37355
6/23/2016	3:47 PM	100.16	100.16	100	100	42687
6/23/2016	3:48 PM	100.17	100.2	100.1	100.1843	4540
6/23/2016	3:49 PM	100.18	100.18	100.12	100.1201	4145
6/23/2016	3:50 PM	100.21	100.23	100.14	100.2	11458
6/23/2016	3:51 PM	100.44	100.46	100.25	100.25	25910
6/23/2016	3:52 PM	100.43	100.5	100.42	100.43	15194
6/23/2016	3:53 PM	100.398	100.43	100.3676	100.3676	7536
6/23/2016	3:54 PM	100.48	100.48	100.39	100.39	12583
6/23/2016	3:55 PM	100.51	100.6	100.5	100.5	19453
6/23/2016	3:56 PM	100.46	100.55	100.44	100.4952	12432
6/23/2016	3:57 PM	100.47	100.5	100.4	100.4316	12206
6/23/2016	3:58 PM	100.5584	100.58	100.4638	100.4638	9902
6/23/2016	3:59 PM	100.53	100.6	100.51	100.57	27658
6/23/2016	4:00 PM	100.6	100.64	100.5	100.54	45062
6/24/2016	9:31 AM	89.51	89.77	89.1	89.53	73232
6/24/2016	9:32 AM	90.0835	90.2999	89.58	89.65	48181
6/24/2016	9:33 AM	90.35	90.552	90.01	90.0999	62612
6/24/2016	9:34 AM	90.48	90.58	90.28	90.33	51652
6/24/2016	9:35 AM	90.81	90.9	90.48	90.48	57891
6/24/2016	9:36 AM	90.99	91	90.52	90.81	59673
6/24/2016	9:37 AM	91.4685	91.4685	90.99	91	66724
6/24/2016	9:38 AM	91.58	91.62	91.15	91.29	65943
6/24/2016	9:39 AM	92.02	92.03	91.4348	91.55	62606
6/24/2016	9:40 AM	91.95	92.14	91.9	92.02	39313
6/24/2016	9:41 AM	92.396	92.45	91.7	92.0499	55858
6/24/2016	9:42 AM	92.6069	92.65	92.1	92.2742	35787
6/24/2016	9:43 AM	92.8	92.8899	92.5	92.64	29439
6/24/2016	9:44 AM	93.17	93.3999	92.735	92.79	59069
6/24/2016	9:45 AM	93.091	93.29	93.01	93.28	49336
6/24/2016	9:46 AM	92.6001	93.1	92.6	93.1	52011
6/24/2016	9:47 AM	92.52	92.76	92.47	92.6	25415
6/24/2016	9:48 AM	92.04	92.51	91.8825	92.5	44617
6/24/2016	9:49 AM	92.811	92.813	92.005	92.02	24819
6/24/2016	9:50 AM	92.527	92.94	92.4101	92.8101	46964
6/24/2016	9:51 AM	92.0616	92.5	92.0616	92.4001	22460
6/24/2016	9:52 AM	92.19	92.21	92.02	92.035	15634
6/24/2016	9:53 AM	92	92.181	92	92.1	33423
6/24/2016	9:54 AM	92.666	92.666	91.86	92	28577
6/24/2016	9:55 AM	92.91	92.91	92.43	92.6799	16385
6/24/2016	9:56 AM	93.4282	93.44	92.79	92.8395	24005
6/24/2016	9:57 AM	93.3256	93.5389	93.1201	93.33	34981
6/24/2016	9:58 AM	92.906	93.3	92.85	93.29	21237
6/24/2016	9:59 AM	93.29	93.29	93.005	93.05	19553
6/24/2016	10:00 AM	93.2689	93.54	92.9063	93.37	46579
6/24/2016	10:01 AM	93.394	93.57	92.94	93.18	21474
6/24/2016	10:02 AM	93.963	93.97	93.2701	93.414	28383
6/24/2016	10:03 AM	93.7227	94.138	93.72	93.862	49246
6/24/2016	10:04 AM	93.718	93.801	93.51	93.7101	22418
6/24/2016	10:05 AM	93.9	94.28	93.6201	93.7401	31151
6/24/2016	10:06 AM	93.76	93.95	93.425	93.92	21342
6/24/2016	10:07 AM	93.36	93.8299	93.33	93.73	28114
6/24/2016	10:08 AM	93.5496	93.5496	93.195	93.3325	40897
6/24/2016	10:09 AM	93.6301	93.87	93.52	93.52	16147
6/24/2016	10:10 AM	93.95	93.95	93.5	93.715	28413
6/24/2016	10:11 AM	94.295	94.3	93.86	93.98	14141
6/24/2016	10:12 AM	93.8799	94.35	93.78	94.35	31438
6/24/2016	10:13 AM	93.57	93.95	93.57	93.88	25835
6/24/2016	10:14 AM	93.5077	93.68	93.43	93.65	30939
6/24/2016	10:15 AM	93.5955	93.6799	93.42	93.52	13480
6/24/2016	10:16 AM	93.3325	93.649	93.25	93.56	22201
6/24/2016	10:17 AM	93.39	93.47	93.225	93.29	13994
6/24/2016	10:18 AM	93.31	93.4698	93.18	93.39	17195
6/24/2016	10:19 AM	92.92	93.27	92.8801	93.24	43207
6/24/2016	10:20 AM	92.9296	92.9896	92.81	92.91	25340
6/24/2016	10:21 AM	92.94	93	92.8001	92.82	9881
6/24/2016	10:22 AM	92.74	92.952	92.61	92.952	16251
6/24/2016	10:23 AM	92.548	92.883	92.51	92.828	5880
6/24/2016	10:24 AM	92.38	92.544	92.303	92.51	29796
6/24/2016	10:25 AM	92.7	92.7945	92.42	92.42	9072
6/24/2016	10:26 AM	92.25	92.6389	92.15	92.6044	23962
6/24/2016	10:27 AM	92.268	92.33	92.15	92.2201	8307
6/24/2016	10:28 AM	92.31	92.31	92.1	92.18	6699
6/24/2016	10:29 AM	92.5299	92.68	92.33	92.4	23866
6/24/2016	10:30 AM	92.5855	92.8	92.5	92.5799	3050
6/24/2016	10:31 AM	92.7	92.9234	92.568	92.568	18106
6/24/2016	10:32 AM	92.7905	92.8099	92.575	92.66	10905
6/24/2016	10:33 AM	92.88	92.9	92.71	92.8	7774
6/24/2016	10:34 AM	92.41	92.9	92.41	92.9	18761
6/24/2016	10:35 AM	92.1628	92.52	92.16	92.48	28699
6/24/2016	10:36 AM	92.48	92.5899	92.16	92.16	10495
6/24/2016	10:37 AM	92.3122	92.59	92.29	92.59	7681
6/24/2016	10:38 AM	92.26	92.38	92.1701	92.33	13713
6/24/2016	10:39 AM	92.29	92.35	92.23	92.3363	4228
6/24/2016	10:40 AM	93.021	93.11	92.44	92.44	17537
6/24/2016	10:41 AM	92.8	93.04	92.66	93.04	10965
6/24/2016	10:42 AM	92.6	92.94	92.46	92.94	7548
6/24/2016	10:43 AM	92.61	92.61	92.3899	92.57	1500
6/24/2016	10:44 AM	92.6861	92.84	92.6861	92.84	1695
6/24/2016	10:45 AM	92.81	92.87	92.74	92.74	3070
6/24/2016	10:46 AM	92.6215	92.72	92.6201	92.6201	367
6/24/2016	10:47 AM	92.84	92.9	92.61	92.62	4064
6/24/2016	10:48 AM	92.58	92.84	92.58	92.84	5041
6/24/2016	10:49 AM	92.59	92.68	92.56	92.58	4950
6/24/2016	10:50 AM	92.46	92.54	92.46	92.54	920
6/24/2016	10:51 AM	92.57	92.57	92.46	92.508	1600
6/24/2016	10:52 AM	92.44	92.5599	92.44	92.5101	1600
6/24/2016	10:53 AM	92.48	92.49	92.38	92.43	15300
6/24/2016	10:54 AM	92.5725	92.5725	92.4501	92.4501	1579
6/24/2016	10:55 AM	92.65	92.65	92.45	92.59	4683
6/24/2016	10:56 AM	92.6301	92.81	92.62	92.62	13340
6/24/2016	10:57 AM	92.56	92.685	92.5205	92.65	12900
6/24/2016	10:58 AM	92.15	92.52	92.05	92.52	43626
6/24/2016	10:59 AM	92.03	92.25	92.03	92.23	10910
6/24/2016	11:00 AM	91.91	92.12	91.9	92.05	35560
6/24/2016	11:01 AM	91.76	92.02	91.73	91.9	17406
6/24/2016	11:02 AM	91.67	91.91	91.67	91.77	10904
6/24/2016	11:03 AM	91.6	91.65	91.48	91.63	22822
6/24/2016	11:04 AM	91.595	91.608	91.46	91.608	3926
6/24/2016	11:05 AM	91.385	91.62	91.38	91.62	21866
6/24/2016	11:06 AM	91.5	91.59	91.4899	91.5	12108
6/24/2016	11:07 AM	91.47	91.52	91.35	91.52	8642
6/24/2016	11:08 AM	91.4867	91.54	91.34	91.47	9482
6/24/2016	11:09 AM	91.75	91.79	91.548	91.569	17158
6/24/2016	11:10 AM	92.0399	92.0399	91.7201	91.7201	10141
6/24/2016	11:11 AM	91.74	92.03	91.74	92.03	14295
6/24/2016	11:12 AM	91.91	91.97	91.641	91.641	2100
6/24/2016	11:13 AM	91.8462	91.8699	91.75	91.8699	11017
6/24/2016	11:14 AM	91.7452	91.82	91.62	91.82	16551
6/24/2016	11:15 AM	91.76	91.9	91.659	91.9	3260
6/24/2016	11:16 AM	91.799	91.8399	91.62	91.8099	5336
6/24/2016	11:17 AM	91.521	91.7601	91.521	91.7601	3754
6/24/2016	11:18 AM	91.3	91.5078	91.295	91.5078	5288
6/24/2016	11:19 AM	91.47	91.534	91.2	91.28	9907
6/24/2016	11:20 AM	91.368	91.42	91.32	91.4	2885
6/24/2016	11:21 AM	91.11	91.46	91.1	91.3225	6832
6/24/2016	11:22 AM	91.1	91.24	91.1	91.1	4275
6/24/2016	11:23 AM	91.03	91.19	91.01	91.09	6149
6/24/2016	11:24 AM	91.019	91.1	90.88	91.0001	32001
6/24/2016	11:25 AM	90.87	91	90.78	91	12522
6/24/2016	11:26 AM	90.78	90.84	90.74	90.84	16125
6/24/2016	11:27 AM	90.9599	91	90.81	90.85	19732
6/24/2016	11:28 AM	91.069	91.11	90.8801	90.8801	3844
6/24/2016	11:29 AM	91.18	91.38	91.139	91.14	7387
6/24/2016	11:30 AM	91.42	91.5	91.2401	91.2687	11094
6/24/2016	11:31 AM	91.44	91.525	91.39	91.4799	7687
6/24/2016	11:32 AM	91.5	91.5086	91.4	91.4	5850
6/24/2016	11:33 AM	91.8	91.85	91.595	91.63	9633
6/24/2016	11:34 AM	91.5101	91.76	91.5	91.7485	5894
6/24/2016	11:35 AM	91.468	91.59	91.3201	91.5001	22730
6/24/2016	11:36 AM	91.527	91.62	91.4864	91.4864	1793
6/24/2016	11:37 AM	91.5056	91.65	91.5056	91.5299	5572
6/24/2016	11:38 AM	91.3672	91.58	91.33	91.5701	4909
6/24/2016	11:39 AM	91.32	91.4	91.23	91.4	4251
6/24/2016	11:40 AM	91.3969	91.49	91.3699	91.3699	4550
6/24/2016	11:41 AM	91.4072	91.51	91.392	91.392	1837
6/24/2016	11:42 AM	91.24	91.2999	91.22	91.2999	2066
6/24/2016	11:43 AM	91.32	91.3482	91.3001	91.3001	425
6/24/2016	11:44 AM	91.23	91.39	91.0969	91.37	6390
6/24/2016	11:45 AM	91.5	91.53	91.29	91.3	5170
6/24/2016	11:46 AM	92	92	91.55	91.55	16275
6/24/2016	11:47 AM	91.6772	92.03	91.6772	91.97	3680
6/24/2016	11:48 AM	91.51	91.6669	91.45	91.6669	7434
6/24/2016	11:49 AM	91.3	91.3899	91.27	91.3115	6061
6/24/2016	11:50 AM	91.31	91.35	91.14	91.2699	8675
6/24/2016	11:51 AM	91.16	91.39	91.16	91.31	5500
6/24/2016	11:52 AM	91.25	91.29	91.07	91.2169	5018
6/24/2016	11:53 AM	91.15	91.3699	91.15	91.3699	3135
6/24/2016	11:54 AM	91.3165	91.32	91.12	91.1701	2542
6/24/2016	11:55 AM	91.2295	91.26	91.12	91.26	4290
6/24/2016	11:56 AM	91.4	91.48	91.328	91.34	2930
6/24/2016	11:57 AM	91.396	91.47	91.2995	91.4279	6104
6/24/2016	11:58 AM	91.34	91.4	91.275	91.3415	3440
6/24/2016	11:59 AM	91.39	91.44	91.3	91.3	5720
6/24/2016	12:00 PM	91.54	91.54	91.39	91.399	5987
6/24/2016	12:01 PM	91.6601	91.6601	91.5201	91.6031	3498
6/24/2016	12:02 PM	91.63	91.656	91.53	91.62	4499
6/24/2016	12:03 PM	91.56	91.6657	91.51	91.655	3898
6/24/2016	12:04 PM	91.33	91.56	91.28	91.56	12668
6/24/2016	12:05 PM	91.28	91.32	91.13	91.32	15910
6/24/2016	12:06 PM	91.2625	91.3	91.2	91.29	789
6/24/2016	12:07 PM	91.11	91.21	91.1001	91.21	2582
6/24/2016	12:08 PM	91.1269	91.18	91.08	91.1078	3582
6/24/2016	12:09 PM	91.07	91.13	91.06	91.1	2982
6/24/2016	12:10 PM	90.85	91.065	90.85	91.065	29296
6/24/2016	12:11 PM	90.6	90.8593	90.57	90.85	42710
6/24/2016	12:12 PM	90.66	90.7	90.53	90.626	8799
6/24/2016	12:13 PM	90.555	90.63	90.5199	90.6	9621
6/24/2016	12:14 PM	90.46	90.55	90.42	90.54	24029
6/24/2016	12:15 PM	90.64	90.65	90.42	90.4799	10683
6/24/2016	12:16 PM	90.56	90.59	90.56	90.59	400
6/24/2016	12:17 PM	90.551	90.6165	90.551	90.6165	1950
6/24/2016	12:18 PM	90.57	90.5938	90.546	90.55	2975
6/24/2016	12:19 PM	90.49	90.62	90.49	90.59	11845
6/24/2016	12:20 PM	90.52	90.5448	90.315	90.44	15929
6/24/2016	12:21 PM	90.5499	90.61	90.5	90.53	3230
6/24/2016	12:22 PM	90.53	90.5999	90.51	90.58	8043
6/24/2016	12:23 PM	90.7334	90.74	90.4625	90.58	13166
6/24/2016	12:24 PM	90.452	90.72	90.4	90.72	5200
6/24/2016	12:25 PM	90.43	90.485	90.416	90.48	7075
6/24/2016	12:26 PM	90.46	90.47	90.4101	90.434	7150
6/24/2016	12:27 PM	90.4606	90.54	90.42	90.46	6622
6/24/2016	12:28 PM	90.5201	90.5201	90.44	90.44	661
6/24/2016	12:29 PM	90.56	90.56	90.4885	90.54	1400
6/24/2016	12:30 PM	90.5	90.57	90.475	90.475	1350
6/24/2016	12:31 PM	90.4662	90.4835	90.41	90.45	2300
6/24/2016	12:32 PM	90.575	90.64	90.43	90.44	3933
6/24/2016	12:33 PM	90.5599	90.58	90.53	90.5401	2500
6/24/2016	12:34 PM	90.288	90.55	90.26	90.53	15089
6/24/2016	12:35 PM	90.2	90.28	90.2	90.26	8388
6/24/2016	12:36 PM	90.37	90.39	90.21	90.21	10809
6/24/2016	12:37 PM	90.345	90.3774	90.2829	90.34	4550
6/24/2016	12:38 PM	90.26	90.3	90.26	90.3	3477
6/24/2016	12:39 PM	90.2411	90.32	90.17	90.23	8758
6/24/2016	12:40 PM	90.17	90.2465	90.17	90.2001	5498
6/24/2016	12:41 PM	90.1	90.16	90.1	90.1343	8310
6/24/2016	12:42 PM	90.09	90.11	90.02	90.11	5336
6/24/2016	12:43 PM	90.164	90.28	90.16	90.16	15260
6/24/2016	12:44 PM	90.05	90.1901	90.05	90.1901	9100
6/24/2016	12:45 PM	89.9	90.04	89.89	90.04	133023
6/24/2016	12:46 PM	89.58	89.91	89.58	89.8925	45193
6/24/2016	12:47 PM	89.63	89.65	89.43	89.56	31477
6/24/2016	12:48 PM	89.5	89.6	89.5	89.6	12680
6/24/2016	12:49 PM	89.59	89.59	89.45	89.51	20814
6/24/2016	12:50 PM	89.5451	89.6	89.51	89.5899	30900
6/24/2016	12:51 PM	89.62	89.68	89.53	89.5392	22921
6/24/2016	12:52 PM	89.5508	89.666	89.5508	89.666	3200
6/24/2016	12:53 PM	89.51	89.6	89.51	89.5301	8173
6/24/2016	12:54 PM	89.466	89.5	89.37	89.5	18012
6/24/2016	12:55 PM	89.7301	89.76	89.441	89.4751	9211
6/24/2016	12:56 PM	89.73	89.7992	89.66	89.745	11420
6/24/2016	12:57 PM	89.58	89.718	89.54	89.718	7776
6/24/2016	12:58 PM	89.52	89.6	89.4744	89.5	6918
6/24/2016	12:59 PM	89.2745	89.47	89.25	89.47	13740
6/24/2016	1:00 PM	89.528	89.53	89.3808	89.3808	540
6/24/2016	1:01 PM	89.49	89.5548	89.42	89.534	10666
6/24/2016	1:02 PM	89.82	89.82	89.49	89.5	8754
6/24/2016	1:03 PM	89.71	89.83	89.68	89.82	16429
6/24/2016	1:04 PM	89.81	89.9699	89.758	89.78	17875
6/24/2016	1:05 PM	89.71	89.89	89.7	89.8	14474
6/24/2016	1:06 PM	89.53	89.7	89.53	89.7	11006
6/24/2016	1:07 PM	89.6999	89.6999	89.52	89.525	8181
6/24/2016	1:08 PM	89.49	89.72	89.49	89.72	11396
6/24/2016	1:09 PM	89.51	89.51	89.42	89.4871	22172
6/24/2016	1:10 PM	89.47	89.47	89.37	89.4201	29249
6/24/2016	1:11 PM	89.5301	89.5738	89.43	89.49	4524
6/24/2016	1:12 PM	89.53	89.564	89.5	89.564	8117
6/24/2016	1:13 PM	89.5603	89.6066	89.51	89.54	5623
6/24/2016	1:14 PM	89.64	89.72	89.57	89.589	6438
6/24/2016	1:15 PM	89.928	89.97	89.704	89.704	17645
6/24/2016	1:16 PM	89.88	90.1	89.88	89.9616	24597
6/24/2016	1:17 PM	89.7101	89.8999	89.69	89.8999	11561
6/24/2016	1:18 PM	89.6799	89.7775	89.6301	89.72	3719
6/24/2016	1:19 PM	89.82	89.8799	89.68	89.68	5820
6/24/2016	1:20 PM	89.96	89.96	89.85	89.8701	5925
6/24/2016	1:21 PM	89.85	90.0379	89.85	89.9592	6862
6/24/2016	1:22 PM	89.85	89.91	89.73	89.86	10736
6/24/2016	1:23 PM	89.75	89.87	89.7	89.836	12750
6/24/2016	1:24 PM	89.68	89.75	89.68	89.75	1682
6/24/2016	1:25 PM	89.8	89.8	89.6101	89.7041	7506
6/24/2016	1:26 PM	89.72	89.8	89.72	89.7989	500
6/24/2016	1:27 PM	89.75	89.786	89.75	89.76	910
6/24/2016	1:28 PM	89.77	89.85	89.7	89.73	7660
6/24/2016	1:29 PM	89.7	89.81	89.7	89.75	1900
6/24/2016	1:30 PM	89.9114	89.94	89.79	89.7999	9622
6/24/2016	1:31 PM	89.8222	89.93	89.8222	89.87	3260
6/24/2016	1:32 PM	89.8408	89.8899	89.78	89.81	12338
6/24/2016	1:33 PM	90.1112	90.1112	89.8748	89.875	8682
6/24/2016	1:34 PM	90.11	90.2399	90.0688	90.08	12080
6/24/2016	1:35 PM	90.127	90.27	90.09	90.2001	10909
6/24/2016	1:36 PM	90.3	90.41	90.1001	90.1292	25800
6/24/2016	1:37 PM	90.2701	90.35	90.235	90.34	2620
6/24/2016	1:38 PM	90.3	90.35	90.2987	90.315	4546
6/24/2016	1:39 PM	90.4358	90.4389	90.26	90.31	8401
6/24/2016	1:40 PM	90.3087	90.41	90.2948	90.41	13793
6/24/2016	1:41 PM	90.06	90.301	90.06	90.301	11405
6/24/2016	1:42 PM	90.01	90.0899	89.93	90.0627	5285
6/24/2016	1:43 PM	90.0165	90.0165	89.89	89.9865	8126
6/24/2016	1:44 PM	89.98	90.03	89.93	89.958	6300
6/24/2016	1:45 PM	89.91	90.04	89.91	90.0038	6671
6/24/2016	1:46 PM	89.85	89.9	89.76	89.9	18082
6/24/2016	1:47 PM	89.96	89.96	89.86	89.87	6826
6/24/2016	1:48 PM	89.7901	89.8727	89.7701	89.8727	4680
6/24/2016	1:49 PM	89.7001	89.8	89.64	89.7701	8783
6/24/2016	1:50 PM	89.881	89.9	89.6908	89.7156	4673
6/24/2016	1:51 PM	89.71	89.9	89.69	89.89	3500
6/24/2016	1:52 PM	89.76	89.81	89.7143	89.7143	1470
6/24/2016	1:53 PM	89.73	89.76	89.6296	89.76	4124
6/24/2016	1:54 PM	89.8527	89.8599	89.75	89.75	3860
6/24/2016	1:55 PM	89.9	89.98	89.8462	89.8462	11027
6/24/2016	1:56 PM	89.9799	90.04	89.91	89.9475	5100
6/24/2016	1:57 PM	89.81	89.9625	89.8	89.93	6534
6/24/2016	1:58 PM	89.71	89.89	89.6766	89.8199	14766
6/24/2016	1:59 PM	89.56	89.7	89.55	89.7	7486
6/24/2016	2:00 PM	89.82	89.82	89.57	89.57	6122
6/24/2016	2:01 PM	90.0001	90.05	89.82	89.82	10452
6/24/2016	2:02 PM	90.04	90.05	89.9866	89.9901	6970
6/24/2016	2:03 PM	90.04	90.08	89.99	90.04	3285
6/24/2016	2:04 PM	89.89	89.95	89.86	89.95	1433
6/24/2016	2:05 PM	90.07	90.1	89.8	89.81	10278
6/24/2016	2:06 PM	90.0599	90.1	89.9801	90.0998	2781
6/24/2016	2:07 PM	90.016	90.12	89.97	90.07	8581
6/24/2016	2:08 PM	89.9	90.08	89.9	90.08	10344
6/24/2016	2:09 PM	89.76	89.8899	89.76	89.8504	9250
6/24/2016	2:10 PM	89.85	89.85	89.75	89.75	1600
6/24/2016	2:11 PM	89.9399	89.9399	89.83	89.89	2810
6/24/2016	2:12 PM	89.8062	89.9314	89.8	89.9314	4051
6/24/2016	2:13 PM	89.88	89.8999	89.8433	89.892	3980
6/24/2016	2:14 PM	89.8327	89.86	89.81	89.8533	3556
6/24/2016	2:15 PM	90.0192	90.02	89.86	89.91	5795
6/24/2016	2:16 PM	89.72	89.9789	89.7	89.96	3605
6/24/2016	2:17 PM	89.5	89.72	89.49	89.72	26798
6/24/2016	2:18 PM	89.6099	89.6099	89.51	89.51	2405
6/24/2016	2:19 PM	89.6289	89.71	89.6	89.6	6763
6/24/2016	2:20 PM	89.52	89.6799	89.52	89.6799	4435
6/24/2016	2:21 PM	89.42	89.51	89.42	89.5	11886
6/24/2016	2:22 PM	89.38	89.42	89.3601	89.42	16129
6/24/2016	2:23 PM	89.194	89.38	89.19	89.372	37280
6/24/2016	2:24 PM	89.005	89.18	89	89.18	73339
6/24/2016	2:25 PM	89.1	89.19	89	89.0001	37460
6/24/2016	2:26 PM	89.25	89.25	89.05	89.07	7854
6/24/2016	2:27 PM	89.3851	89.39	89.198	89.198	23246
6/24/2016	2:28 PM	89.15	89.368	89.15	89.368	7328
6/24/2016	2:29 PM	89.12	89.21	89.09	89.21	20650
6/24/2016	2:30 PM	89.14	89.15	89.1001	89.1299	2705
6/24/2016	2:31 PM	88.84	89.121	88.835	89.09	46987
6/24/2016	2:32 PM	88.65	88.85	88.64	88.845	24396
6/24/2016	2:33 PM	88.7201	88.8	88.6425	88.66	14798
6/24/2016	2:34 PM	88.6	88.73	88.58	88.73	17372
6/24/2016	2:35 PM	88.63	88.6499	88.5	88.59	15892
6/24/2016	2:36 PM	88.4822	88.69	88.47	88.631	20969
6/24/2016	2:37 PM	88.5678	88.64	88.4337	88.4337	21494
6/24/2016	2:38 PM	88.505	88.595	88.44	88.5299	5118
6/24/2016	2:39 PM	88.76	88.76	88.51	88.51	4923
6/24/2016	2:40 PM	88.8799	88.8799	88.74	88.74	2500
6/24/2016	2:41 PM	88.7175	88.78	88.6792	88.78	8323
6/24/2016	2:42 PM	88.8401	88.87	88.63	88.65	1800
6/24/2016	2:43 PM	89	89	88.71	88.83	16403
6/24/2016	2:44 PM	88.8789	88.9815	88.8789	88.9815	7200
6/24/2016	2:45 PM	88.77	88.8499	88.73	88.8499	6682
6/24/2016	2:46 PM	88.43	88.6	88.43	88.6	7862
6/24/2016	2:47 PM	88.49	88.5	88.3825	88.475	19479
6/24/2016	2:48 PM	88.46	88.46	88.31	88.46	9100
6/24/2016	2:49 PM	88.8	88.82	88.47	88.47	7850
6/24/2016	2:50 PM	88.766	88.79	88.64	88.69	2600
6/24/2016	2:51 PM	88.87	88.94	88.7737	88.8199	9426
6/24/2016	2:52 PM	88.684	88.8099	88.65	88.791	5298
6/24/2016	2:53 PM	88.86	88.97	88.615	88.64	4722
6/24/2016	2:54 PM	88.8201	88.92	88.81	88.85	3152
6/24/2016	2:55 PM	89.185	89.2	88.8999	88.91	16839
6/24/2016	2:56 PM	89.4301	89.58	89.215	89.215	8167
6/24/2016	2:57 PM	89.32	89.55	89.32	89.42	7005
6/24/2016	2:58 PM	89.18	89.416	89.1501	89.33	8910
6/24/2016	2:59 PM	89.03	89.32	89.03	89.31	7356
6/24/2016	3:00 PM	89.01	89.098	88.99	89.05	6931
6/24/2016	3:01 PM	89.13	89.13	88.84	89.02	6296
6/24/2016	3:02 PM	89.0599	89.0599	88.93	89.0214	1874
6/24/2016	3:03 PM	89.325	89.34	89.115	89.115	9126
6/24/2016	3:04 PM	89	89.35	88.95	89.35	7245
6/24/2016	3:05 PM	89	89	88.87	88.98	2306
6/24/2016	3:06 PM	88.8501	89.09	88.83	89.0799	5600
6/24/2016	3:07 PM	88.756	88.928	88.71	88.928	3047
6/24/2016	3:08 PM	88.8205	88.8205	88.7	88.7	1557
6/24/2016	3:09 PM	88.7436	88.87	88.7436	88.86	2664
6/24/2016	3:10 PM	88.76	88.76	88.6543	88.6543	400
6/24/2016	3:11 PM	88.4299	88.74	88.4299	88.73	20094
6/24/2016	3:12 PM	88.4999	88.51	88.4	88.4299	5625
6/24/2016	3:13 PM	88.26	88.5	88.2	88.5	9614
6/24/2016	3:14 PM	88.13	88.24	88.125	88.24	3500
6/24/2016	3:15 PM	88.3977	88.3977	88.1	88.12	20210
6/24/2016	3:16 PM	88.25	88.41	88.2	88.3621	11744
6/24/2016	3:17 PM	88	88.28	88	88.27	59604
6/24/2016	3:18 PM	88	88.03	88	88	44761
6/24/2016	3:19 PM	87.82	88.03	87.8076	88	57498
6/24/2016	3:20 PM	87.702	87.82	87.6	87.82	28475
6/24/2016	3:21 PM	87.91	87.91	87.64	87.72	17694
6/24/2016	3:22 PM	88.2	88.2	87.86	87.87	17441
6/24/2016	3:23 PM	88.13	88.2125	88.06	88.2048	9312
6/24/2016	3:24 PM	88.141	88.26	88.1001	88.15	6679
6/24/2016	3:25 PM	87.9228	88.16	87.84	88.16	7647
6/24/2016	3:26 PM	88.2	88.2	88.001	88.001	7965
6/24/2016	3:27 PM	87.93	88.1088	87.85	88.1088	20839
6/24/2016	3:28 PM	87.8657	88.01	87.75	87.864	11119
6/24/2016	3:29 PM	87.85	87.961	87.85	87.9	3000
6/24/2016	3:30 PM	87.9151	88	87.795	87.795	12410
6/24/2016	3:31 PM	87.97	88.01	87.79	87.86	15153
6/24/2016	3:32 PM	88.154	88.17	88.01	88.03	4150
6/24/2016	3:33 PM	88.129	88.276	88.129	88.1894	10102
6/24/2016	3:34 PM	88.1701	88.2073	87.96	88.07	5042
6/24/2016	3:35 PM	88.4999	88.4999	88.27	88.29	6566
6/24/2016	3:36 PM	88.725	88.87	88.5	88.5	26229
6/24/2016	3:37 PM	88.5611	88.78	88.5611	88.78	8376
6/24/2016	3:38 PM	88.41	88.5455	88.41	88.5455	21878
6/24/2016	3:39 PM	88.205	88.41	88.16	88.41	64005
6/24/2016	3:40 PM	88.2748	88.3504	88.08	88.21	30577
6/24/2016	3:41 PM	88.49	88.49	88.154	88.2733	25128
6/24/2016	3:42 PM	88.95	88.95	88.36	88.51	24625
6/24/2016	3:43 PM	88.9199	88.94	88.62	88.84	31836
6/24/2016	3:44 PM	89.0001	89.03	88.74	88.93	29798
6/24/2016	3:45 PM	88.82	89.04	88.7101	88.99	19092
6/24/2016	3:46 PM	88.9895	89.1	88.68	88.98	26737
6/24/2016	3:47 PM	89.05	89.27	88.9	88.94	22673
6/24/2016	3:48 PM	89.16	89.2158	88.958	89.05	17877
6/24/2016	3:49 PM	89.4001	89.45	89.09	89.18	17110
6/24/2016	3:50 PM	89.38	89.46	89.2401	89.4199	16748
6/24/2016	3:51 PM	89.7	89.7	89.27	89.34	22005
6/24/2016	3:52 PM	89.9899	89.99	89.6501	89.75	12152
6/24/2016	3:53 PM	90.01	90.0399	89.8101	89.99	22809
6/24/2016	3:54 PM	89.9	90.13	89.9	90.0152	51347
6/24/2016	3:55 PM	89.91	89.9299	89.71	89.884	32195
6/24/2016	3:56 PM	89.57	89.9485	89.55	89.89	25718
6/24/2016	3:57 PM	89.37	89.6199	89.36	89.5114	37134
6/24/2016	3:58 PM	89.156	89.5052	89.135	89.3677	37276
6/24/2016	3:59 PM	88.64	89.16	88.551	89.16	31872
6/24/2016	4:00 PM	88.28	88.8	88.24	88.65	57917
6/27/2016	9:31 AM	85.95	86.39	85.9	86.39	39562
6/27/2016	9:32 AM	85.6801	85.97	85.68	85.95	21398
6/27/2016	9:33 AM	85.6325	85.73	85.5625	85.6902	20754
6/27/2016	9:34 AM	85.6999	85.73	85.5904	85.61	15815
6/27/2016	9:35 AM	85.976	86.0351	85.71	85.82	19803
6/27/2016	9:36 AM	85.73	85.9991	85.72	85.9991	17601
6/27/2016	9:37 AM	85.87	86	85.63	85.69	31583
6/27/2016	9:38 AM	85.4799	85.8699	85.45	85.8699	35651
6/27/2016	9:39 AM	85.1166	85.4	85.1	85.4	16658
6/27/2016	9:40 AM	85.1525	85.19	85.05	85.16	21705
6/27/2016	9:41 AM	85.06	85.22	85.05	85.16	14330
6/27/2016	9:42 AM	84.8301	85.09	84.82	85.06	101992
6/27/2016	9:43 AM	84.87	84.94	84.7999	84.8222	26991
6/27/2016	9:44 AM	84.55	84.87	84.55	84.87	25541
6/27/2016	9:45 AM	84.62	84.87	84.546	84.546	16323
6/27/2016	9:46 AM	84.755	84.95	84.5101	84.62	45378
6/27/2016	9:47 AM	85.0685	85.09	84.7025	84.75	33757
6/27/2016	9:48 AM	85.04	85.1991	84.97	85.08	34121
6/27/2016	9:49 AM	84.994	85.17	84.86	85.02	17314
6/27/2016	9:50 AM	84.57	84.9128	84.5	84.86	34020
6/27/2016	9:51 AM	85.1	85.1429	84.63	84.63	19487
6/27/2016	9:52 AM	84.7501	85.0335	84.7501	85.0335	6334
6/27/2016	9:53 AM	84.95	85.04	84.7	84.7	10676
6/27/2016	9:54 AM	85.085	85.25	85.08	85.1	10647
6/27/2016	9:55 AM	84.85	85.15	84.72	85.07	7555
6/27/2016	9:56 AM	84.8399	84.899	84.615	84.8491	16294
6/27/2016	9:57 AM	84.8685	84.8685	84.64	84.728	10150
6/27/2016	9:58 AM	85.02	85.0999	84.85	84.87	2850
6/27/2016	9:59 AM	84.8607	85.0499	84.78	85.0499	5001
6/27/2016	10:00 AM	84.71	84.93	84.71	84.8	9803
6/27/2016	10:01 AM	85.03	85.07	84.66	84.6907	9609
6/27/2016	10:02 AM	85.14	85.26	85.05	85.0599	15514
6/27/2016	10:03 AM	84.8901	85.21	84.89	85.13	15303
6/27/2016	10:04 AM	84.7	84.8099	84.52	84.7372	8697
6/27/2016	10:05 AM	84.6379	84.77	84.56	84.6699	8762
6/27/2016	10:06 AM	84.5	84.6	84.5	84.6	12738
6/27/2016	10:07 AM	84.47	84.509	84.2701	84.509	22728
6/27/2016	10:08 AM	84.2963	84.52	84.27	84.4351	7758
6/27/2016	10:09 AM	84.27	84.34	84.2	84.3229	32229
6/27/2016	10:10 AM	84.14	84.2701	84	84.27	47774
6/27/2016	10:11 AM	84.08	84.1213	84.0574	84.114	15479
6/27/2016	10:12 AM	84.162	84.248	84	84.1	17356
6/27/2016	10:13 AM	84	84.21	84	84.21	19193
6/27/2016	10:14 AM	84.09	84.14	84	84	27749
6/27/2016	10:15 AM	83.95	84.064	83.9	84.064	38515
6/27/2016	10:16 AM	83.812	83.9128	83.76	83.91	19658
6/27/2016	10:17 AM	84.1	84.15	83.87	83.87	9649
6/27/2016	10:18 AM	84.01	84.15	83.9343	84.1376	7806
6/27/2016	10:19 AM	83.79	83.9455	83.77	83.9455	14193
6/27/2016	10:20 AM	83.9	83.95	83.67	83.761	15413
6/27/2016	10:21 AM	84.2026	84.22	83.9301	83.9301	7954
6/27/2016	10:22 AM	84.08	84.24	84	84.24	15434
6/27/2016	10:23 AM	84.34	84.34	84.096	84.096	4350
6/27/2016	10:24 AM	84.1699	84.37	84.16	84.37	10790
6/27/2016	10:25 AM	83.9625	84.1735	83.81	84.1735	7603
6/27/2016	10:26 AM	83.6225	83.87	83.6225	83.87	24221
6/27/2016	10:27 AM	83.8381	83.856	83.66	83.67	20242
6/27/2016	10:28 AM	83.7699	83.88	83.72	83.85	42441
6/27/2016	10:29 AM	83.4822	83.8	83.4822	83.8	44017
6/27/2016	10:30 AM	83.3628	83.497	83.26	83.497	24520
6/27/2016	10:31 AM	83.3158	83.454	83.3158	83.44	28690
6/27/2016	10:32 AM	83.46	83.4904	83.35	83.4	4173
6/27/2016	10:33 AM	83.6099	83.63	83.26	83.4	12748
6/27/2016	10:34 AM	83.48	83.5699	83.45	83.53	8531
6/27/2016	10:35 AM	83.6	83.6	83.38	83.4865	10771
6/27/2016	10:36 AM	83.83	83.9	83.55	83.61	25323
6/27/2016	10:37 AM	83.66	83.79	83.64	83.788	5983
6/27/2016	10:38 AM	83.768	83.83	83.69	83.69	9961
6/27/2016	10:39 AM	83.85	83.85	83.75	83.7944	4074
6/27/2016	10:40 AM	83.46	83.8	83.28	83.8	18805
6/27/2016	10:41 AM	83.73	83.84	83.56	83.56	14994
6/27/2016	10:42 AM	83.41	83.67	83.3025	83.6	18088
6/27/2016	10:43 AM	83.29	83.44	83.18	83.362	43131
6/27/2016	10:44 AM	83.4401	83.62	83.41	83.41	8804
6/27/2016	10:45 AM	83.47	83.62	83.42	83.53	4705
6/27/2016	10:46 AM	83.19	83.4	83.18	83.2601	28662
6/27/2016	10:47 AM	83.015	83.18	83	83.18	115170
6/27/2016	10:48 AM	82.95	83.03	82.8904	83	51746
6/27/2016	10:49 AM	82.77	82.96	82.71	82.96	41591
6/27/2016	10:50 AM	82.67	82.8	82.58	82.8	23600
6/27/2016	10:51 AM	82.5001	82.63	82.49	82.63	13371
6/27/2016	10:52 AM	82.42	82.51	82.4	82.49	6900
6/27/2016	10:53 AM	82.34	82.42	82.2477	82.42	37599
6/27/2016	10:54 AM	82.341	82.38	82.16	82.3199	14779
6/27/2016	10:55 AM	82.5487	82.57	82.3497	82.3497	37340
6/27/2016	10:56 AM	82.5801	82.726	82.56	82.566	7389
6/27/2016	10:57 AM	82.42	82.5699	82.41	82.52	15188
6/27/2016	10:58 AM	82.25	82.43	82.25	82.41	7769
6/27/2016	10:59 AM	82.2405	82.43	82.181	82.2	31135
6/27/2016	11:00 AM	82.12	82.21	81.92	82.19	65722
6/27/2016	11:01 AM	81.9	82.01	81.82	82.01	8506
6/27/2016	11:02 AM	82.04	82.04	81.9	81.9	37397
6/27/2016	11:03 AM	82.23	82.26	81.9901	82.02	16716
6/27/2016	11:04 AM	82.31	82.48	82.2651	82.2651	6950
6/27/2016	11:05 AM	82.34	82.46	82.225	82.35	15144
6/27/2016	11:06 AM	82.62	82.63	82.31	82.3599	15930
6/27/2016	11:07 AM	82.62	82.685	82.545	82.68	5911
6/27/2016	11:08 AM	82.78	82.78	82.63	82.63	15972
6/27/2016	11:09 AM	82.6299	82.7531	82.597	82.7531	10377
6/27/2016	11:10 AM	82.74	82.744	82.451	82.641	3540
6/27/2016	11:11 AM	82.53	82.692	82.53	82.6801	4646
6/27/2016	11:12 AM	82.5	82.5799	82.42	82.53	5505
6/27/2016	11:13 AM	82.31	82.49	82.2	82.49	9827
6/27/2016	11:14 AM	82.566	82.6534	82.54	82.57	2473
6/27/2016	11:15 AM	82.27	82.7	82.27	82.6699	9032
6/27/2016	11:16 AM	82.135	82.25	82.06	82.25	13624
6/27/2016	11:17 AM	82.26	82.26	82.1	82.26	14969
6/27/2016	11:18 AM	82.42	82.42	82.21	82.23	5031
6/27/2016	11:19 AM	82.21	82.44	82.21	82.44	564
6/27/2016	11:20 AM	82.27	82.4199	82.2644	82.27	5205
6/27/2016	11:21 AM	82.34	82.35	82.19	82.2473	1719
6/27/2016	11:22 AM	82.0675	82.28	82.06	82.27	4211
6/27/2016	11:23 AM	82	82.226	82	82.18	3386
6/27/2016	11:24 AM	82.03	82.03	81.9901	82	18496
6/27/2016	11:25 AM	82.01	82.0248	81.88	82.0248	14869
6/27/2016	11:26 AM	82.01	82.13	81.88	81.988	11841
6/27/2016	11:27 AM	82.41	82.43	82.014	82.014	9900
6/27/2016	11:28 AM	82.64	82.7	82.35	82.404	15673
6/27/2016	11:29 AM	82.7751	82.786	82.64	82.64	3729
6/27/2016	11:30 AM	82.95	83.04	82.785	82.79	22271
6/27/2016	11:31 AM	82.88	82.96	82.78	82.8558	7416
6/27/2016	11:32 AM	82.965	83.02	82.89	82.95	8906
6/27/2016	11:33 AM	82.96	83.1	82.89	82.9813	18631
6/27/2016	11:34 AM	83.1401	83.17	82.88	83	5478
6/27/2016	11:35 AM	83	83.26	83	83.109	14606
6/27/2016	11:36 AM	82.985	83.12	82.97	83.03	18214
6/27/2016	11:37 AM	82.94	83.05	82.8401	82.919	22516
6/27/2016	11:38 AM	83.14	83.19	82.96	82.96	14392
6/27/2016	11:39 AM	83.2084	83.36	83.191	83.2	10176
6/27/2016	11:40 AM	83.28	83.28	83.04	83.2125	5550
6/27/2016	11:41 AM	83.291	83.3	83.15	83.15	10635
6/27/2016	11:42 AM	83.205	83.32	83.2025	83.32	3720
6/27/2016	11:43 AM	83.1504	83.2	83.08	83.2	27512
6/27/2016	11:44 AM	83.3999	83.4	83.205	83.205	12794
6/27/2016	11:45 AM	83.38	83.42	83.2601	83.4	13857
6/27/2016	11:46 AM	83.31	83.39	83.2	83.39	15489
6/27/2016	11:47 AM	83.46	83.46	83.39	83.44	9970
6/27/2016	11:48 AM	83.7899	83.7899	83.49	83.49	9530
6/27/2016	11:49 AM	83.5	83.6914	83.5	83.6914	9390
6/27/2016	11:50 AM	83.55	83.61	83.48	83.5	6506
6/27/2016	11:51 AM	83.65	83.69	83.5913	83.5913	6223
6/27/2016	11:52 AM	83.3201	83.6007	83.3201	83.6007	13223
6/27/2016	11:53 AM	83.37	83.37	83.2986	83.35	9538
6/27/2016	11:54 AM	83.1801	83.37	83.16	83.37	12588
6/27/2016	11:55 AM	83.31	83.31	83.15	83.15	8094
6/27/2016	11:56 AM	83.3851	83.3866	83.2822	83.31	6524
6/27/2016	11:57 AM	83.5799	83.5799	83.4401	83.48	6347
6/27/2016	11:58 AM	83.19	83.52	83.1828	83.4856	3721
6/27/2016	11:59 AM	83.1801	83.185	83.1001	83.1601	3915
6/27/2016	12:00 PM	83.2	83.41	83.195	83.35	6600
6/27/2016	12:01 PM	83.11	83.215	83.09	83.215	3511
6/27/2016	12:02 PM	83.0152	83.08	82.98	83.08	16426
6/27/2016	12:03 PM	83.2899	83.33	83.07	83.07	3906
6/27/2016	12:04 PM	83.1312	83.18	83.022	83.18	1200
6/27/2016	12:05 PM	83.1899	83.2328	83.1	83.17	5461
6/27/2016	12:06 PM	83.17	83.3	83.167	83.21	2000
6/27/2016	12:07 PM	83.0585	83.09	82.91	83.03	3595
6/27/2016	12:08 PM	83.2625	83.2625	83.16	83.16	2628
6/27/2016	12:09 PM	83.2301	83.2588	83.1001	83.2	4650
6/27/2016	12:10 PM	83.115	83.16	83.115	83.1488	3683
6/27/2016	12:11 PM	83.1912	83.1912	83.08	83.08	1500
6/27/2016	12:12 PM	83.05	83.17	83.05	83.15	1970
6/27/2016	12:13 PM	82.85	83.0085	82.81	83	6450
6/27/2016	12:14 PM	82.96	82.977	82.82	82.88	2205
6/27/2016	12:15 PM	83	83	82.91	82.91	2597
6/27/2016	12:16 PM	83.16	83.16	83.0117	83.038	1722
6/27/2016	12:17 PM	83.3399	83.3399	83.21	83.2214	4784
6/27/2016	12:18 PM	83.4901	83.5199	83.34	83.351	8720
6/27/2016	12:19 PM	83.5922	83.5922	83.505	83.52	7385
6/27/2016	12:20 PM	83.416	83.5389	83.4	83.5389	4517
6/27/2016	12:21 PM	83.44	83.5	83.4301	83.4301	1700
6/27/2016	12:22 PM	83.26	83.43	83.21	83.43	6403
6/27/2016	12:23 PM	83.449	83.449	83.36	83.37	3543
6/27/2016	12:24 PM	83.4899	83.5372	83.44	83.44	4868
6/27/2016	12:25 PM	83.5062	83.5062	83.4299	83.45	2917
6/27/2016	12:26 PM	83.72	83.75	83.498	83.55	29850
6/27/2016	12:27 PM	83.9001	83.97	83.7	83.76	27439
6/27/2016	12:28 PM	83.6785	83.9399	83.6785	83.88	19902
6/27/2016	12:29 PM	83.8401	83.855	83.7401	83.7401	5805
6/27/2016	12:30 PM	84.02	84.02	83.83	83.83	8594
6/27/2016	12:31 PM	84.0289	84.04	84.0001	84.02	2428
6/27/2016	12:32 PM	83.968	84.01	83.935	84.01	40434
6/27/2016	12:33 PM	83.84	84.0671	83.84	83.94	13962
6/27/2016	12:34 PM	83.6292	83.84	83.62	83.84	10197
6/27/2016	12:35 PM	83.7475	83.78	83.7475	83.77	12025
6/27/2016	12:36 PM	83.74	83.76	83.74	83.76	400
6/27/2016	12:37 PM	83.5601	83.74	83.5601	83.74	27821
6/27/2016	12:38 PM	83.75	83.75	83.599	83.599	4078
6/27/2016	12:39 PM	83.5497	83.74	83.5497	83.73	5822
6/27/2016	12:40 PM	83.435	83.5	83.4	83.5	8167
6/27/2016	12:41 PM	83.26	83.4	83.26	83.4	11593
6/27/2016	12:42 PM	83.4	83.4	83.28	83.28	5077
6/27/2016	12:43 PM	83.43	83.46	83.4007	83.408	1970
6/27/2016	12:44 PM	83.2	83.315	83.2	83.315	3525
6/27/2016	12:45 PM	83.112	83.3344	83.11	83.3344	3331
6/27/2016	12:46 PM	83.08	83.1199	83.0363	83.1199	6550
6/27/2016	12:47 PM	83.24	83.2699	83.0983	83.0983	3710
6/27/2016	12:48 PM	83.34	83.35	83.31	83.31	2340
6/27/2016	12:49 PM	83.167	83.3	83.167	83.3	3337
6/27/2016	12:50 PM	83.2401	83.27	83.205	83.208	2900
6/27/2016	12:51 PM	83.4199	83.4199	83.2772	83.2772	4606
6/27/2016	12:52 PM	83.01	83.46	83.01	83.46	8122
6/27/2016	12:53 PM	83.08	83.09	83	83.0101	9809
6/27/2016	12:54 PM	83.2713	83.2713	83.1	83.1199	2462
6/27/2016	12:55 PM	83.1856	83.2699	83.18	83.2699	3480
6/27/2016	12:56 PM	83.47	83.48	83.3489	83.3489	4492
6/27/2016	12:57 PM	83.4199	83.47	83.4	83.47	2375
6/27/2016	12:58 PM	83.32	83.3501	83.275	83.3501	957
6/27/2016	12:59 PM	83.4448	83.5	83.34	83.34	8583
6/27/2016	1:00 PM	83.511	83.63	83.511	83.55	4293
6/27/2016	1:01 PM	83.3	83.558	83.3	83.557	3100
6/27/2016	1:02 PM	83.5468	83.6	83.425	83.425	1700
6/27/2016	1:03 PM	83.63	83.65	83.52	83.52	4320
6/27/2016	1:04 PM	83.6487	83.66	83.516	83.57	8150
6/27/2016	1:05 PM	83.5043	83.7	83.502	83.68	4320
6/27/2016	1:06 PM	83.7362	83.7362	83.5695	83.5695	2555
6/27/2016	1:07 PM	83.556	83.556	83.5246	83.5246	400
6/27/2016	1:08 PM	83.5	83.6	83.5	83.6	7111
6/27/2016	1:09 PM	83.6225	83.6225	83.45	83.45	1300
6/27/2016	1:10 PM	83.3801	83.4599	83.38	83.4599	3200
6/27/2016	1:11 PM	83.2501	83.2639	83.23	83.25	2100
6/27/2016	1:12 PM	83.5667	83.5667	83.4801	83.49	600
6/27/2016	1:13 PM	83.4944	83.57	83.415	83.415	5200
6/27/2016	1:14 PM	83.5	83.5	83.49	83.5	300
6/27/2016	1:15 PM	83.48	83.5033	83.48	83.5	1434
6/27/2016	1:16 PM	83.7	83.7	83.45	83.45	3023
6/27/2016	1:17 PM	83.699	83.75	83.6501	83.6501	4100
6/27/2016	1:18 PM	83.69	83.7	83.59	83.6676	5791
6/27/2016	1:19 PM	83.59	83.6352	83.5316	83.6001	1162
6/27/2016	1:20 PM	83.615	83.615	83.5601	83.5601	600
6/27/2016	1:21 PM	83.8	83.8	83.55	83.55	2300
6/27/2016	1:22 PM	83.57	83.808	83.57	83.8	3311
6/27/2016	1:23 PM	83.67	83.69	83.67	83.67	300
6/27/2016	1:24 PM	83.9	83.9	83.75	83.75	1762
6/27/2016	1:25 PM	83.86	83.86	83.805	83.805	1300
6/27/2016	1:26 PM	83.868	83.868	83.7001	83.7901	2300
6/27/2016	1:27 PM	83.985	84.06	83.79	83.8	7488
6/27/2016	1:28 PM	83.9283	84.03	83.9283	83.97	9919
6/27/2016	1:29 PM	83.98	84	83.87	84	3180
6/27/2016	1:30 PM	83.887	83.96	83.804	83.9535	3880
6/27/2016	1:31 PM	83.67	83.91	83.67	83.81	3662
6/27/2016	1:32 PM	83.5624	83.64	83.4214	83.64	15207
6/27/2016	1:33 PM	83.43	83.4901	83.4	83.4901	5580
6/27/2016	1:34 PM	83.42	83.42	83.301	83.4	5294
6/27/2016	1:35 PM	83.45	83.45	83.45	83.45	393
6/27/2016	1:36 PM	83.425	83.4999	83.42	83.45	3743
6/27/2016	1:37 PM	83.2	83.42	83.2	83.42	9862
6/27/2016	1:38 PM	83.2535	83.31	83.06	83.1899	10548
6/27/2016	1:39 PM	83.48	83.48	83.44	83.44	2250
6/27/2016	1:40 PM	83.2628	83.358	83.2628	83.32	1411
6/27/2016	1:41 PM	83.3301	83.39	83.2283	83.25	2804
6/27/2016	1:42 PM	83.199	83.3544	83.18	83.3544	2204
6/27/2016	1:43 PM	82.9399	83.17	82.9	83.17	28187
6/27/2016	1:44 PM	82.8558	82.925	82.7525	82.925	16598
6/27/2016	1:45 PM	82.81	82.95	82.81	82.89	2452
6/27/2016	1:46 PM	82.8925	82.954	82.71	82.8	14531
6/27/2016	1:47 PM	82.86	82.87	82.8408	82.86	8901
6/27/2016	1:48 PM	83	83.03	82.9	82.9	2676
6/27/2016	1:49 PM	82.7147	82.9	82.7147	82.9	4428
6/27/2016	1:50 PM	82.89	82.92	82.89	82.92	900
6/27/2016	1:51 PM	82.8143	82.85	82.7505	82.832	3700
6/27/2016	1:52 PM	82.739	82.84	82.735	82.84	4300
6/27/2016	1:53 PM	82.8701	82.8701	82.76	82.76	628
6/27/2016	1:54 PM	83.07	83.07	82.8546	82.87	11453
6/27/2016	1:55 PM	82.98	83.0599	82.96	83.0319	11833
6/27/2016	1:56 PM	82.73	82.9407	82.7	82.9407	1856
6/27/2016	1:57 PM	82.7948	82.7948	82.6605	82.6605	6118
6/27/2016	1:58 PM	82.61	82.76	82.6001	82.76	19046
6/27/2016	1:59 PM	83.01	83.01	82.72	82.72	7074
6/27/2016	2:00 PM	82.9399	83.06	82.9399	83.02	7000
6/27/2016	2:01 PM	83.01	83.0701	82.751	82.7917	13926
6/27/2016	2:02 PM	83.11	83.12	82.9315	83.0253	7612
6/27/2016	2:03 PM	83	83.11	83	83.11	10390
6/27/2016	2:04 PM	82.83	82.92	82.74	82.8001	16468
6/27/2016	2:05 PM	83.061	83.085	82.88	82.88	7569
6/27/2016	2:06 PM	82.98	82.98	82.94	82.95	900
6/27/2016	2:07 PM	82.8	82.88	82.73	82.88	4001
6/27/2016	2:08 PM	82.636	82.754	82.636	82.754	6600
6/27/2016	2:09 PM	82.7072	82.7072	82.69	82.7	1800
6/27/2016	2:10 PM	82.63	82.73	82.5	82.64	18942
6/27/2016	2:11 PM	82.6972	82.6972	82.58	82.6353	9664
6/27/2016	2:12 PM	82.8365	82.8365	82.745	82.76	650
6/27/2016	2:13 PM	82.7499	82.7499	82.6701	82.7401	1650
6/27/2016	2:14 PM	82.449	82.6	82.449	82.58	4395
6/27/2016	2:15 PM	82.49	82.49	82.36	82.45	22570
6/27/2016	2:16 PM	82.38	82.46	82.25	82.46	55980
6/27/2016	2:17 PM	82.55	82.5702	82.37	82.37	4634
6/27/2016	2:18 PM	82.4401	82.57	82.4401	82.55	5171
6/27/2016	2:19 PM	82.2843	82.41	82.2	82.41	6415
6/27/2016	2:20 PM	82.2801	82.3325	82.23	82.3	5178
6/27/2016	2:21 PM	82.59	82.59	82.35	82.35	2544
6/27/2016	2:22 PM	82.38	82.54	82.38	82.53	1391
6/27/2016	2:23 PM	82.4899	82.5001	82.4899	82.5001	200
6/27/2016	2:24 PM	82.6199	82.7	82.53	82.53	8169
6/27/2016	2:25 PM	82.41	82.6099	82.41	82.6099	1900
6/27/2016	2:26 PM	82.46	82.53	82.4035	82.42	6200
6/27/2016	2:27 PM	82.73	82.73	82.49	82.49	15144
6/27/2016	2:28 PM	82.6818	82.74	82.65	82.65	9521
6/27/2016	2:29 PM	82.98	82.98	82.73	82.73	10592
6/27/2016	2:30 PM	83	83	82.86	82.8816	3530
6/27/2016	2:31 PM	82.765	82.97	82.765	82.96	11778
6/27/2016	2:32 PM	82.9775	82.99	82.78	82.8	4800
6/27/2016	2:33 PM	82.85	83.05	82.84	82.9999	11800
6/27/2016	2:34 PM	82.69	82.78	82.66	82.73	3537
6/27/2016	2:35 PM	82.7	83	82.66	82.71	13828
6/27/2016	2:36 PM	82.92	82.92	82.74	82.744	2900
6/27/2016	2:37 PM	82.72	82.848	82.66	82.847	6700
6/27/2016	2:38 PM	82.85	82.88	82.7699	82.79	2433
6/27/2016	2:39 PM	83.17	83.21	82.95	82.95	44147
6/27/2016	2:40 PM	82.85	83.17	82.85	83.155	5784
6/27/2016	2:41 PM	82.93	82.985	82.8516	82.86	1341
6/27/2016	2:42 PM	82.87	83	82.78	83	3407
6/27/2016	2:43 PM	82.61	82.79	82.59	82.79	4469
6/27/2016	2:44 PM	82.78	82.78	82.65	82.65	1600
6/27/2016	2:45 PM	82.8001	82.8124	82.66	82.66	3606
6/27/2016	2:46 PM	82.62	82.9	82.62	82.87	1100
6/27/2016	2:47 PM	82.4957	82.59	82.4701	82.54	8364
6/27/2016	2:48 PM	82.3803	82.56	82.3803	82.48	7550
6/27/2016	2:49 PM	82.2101	82.4	82.15	82.4	17164
6/27/2016	2:50 PM	82.246	82.246	82.1988	82.1988	3500
6/27/2016	2:51 PM	82.34	82.34	82.181	82.25	11855
6/27/2016	2:52 PM	82.07	82.33	82.06	82.33	9762
6/27/2016	2:53 PM	82.1574	82.26	82.055	82.055	1085
6/27/2016	2:54 PM	82.13	82.21	82.12	82.2	3791
6/27/2016	2:55 PM	82.0101	82.1	81.9601	82.0978	23071
6/27/2016	2:56 PM	82.21	82.26	82.0399	82.0399	3724
6/27/2016	2:57 PM	82.2	82.2	82.1	82.15	4969
6/27/2016	2:58 PM	82.09	82.12	81.9601	82.12	5090
6/27/2016	2:59 PM	82.09	82.2	82.05	82.12	3515
6/27/2016	3:00 PM	82.29	82.31	82	82.05	11895
6/27/2016	3:01 PM	82.31	82.42	82.25	82.28	4409
6/27/2016	3:02 PM	82.22	82.22	82.22	82.22	200
6/27/2016	3:03 PM	82.41	82.47	82.2641	82.29	3750
6/27/2016	3:04 PM	82.4	82.4	82.276	82.32	3150
6/27/2016	3:05 PM	82.47	82.55	82.385	82.385	5949
6/27/2016	3:06 PM	82.46	82.55	82.44	82.45	8715
6/27/2016	3:07 PM	82.55	82.55	82.32	82.3652	5638
6/27/2016	3:08 PM	82.4733	82.4733	82.38	82.411	2650
6/27/2016	3:09 PM	82.6101	82.68	82.48	82.49	18198
6/27/2016	3:10 PM	82.31	82.51	82.25	82.5	12570
6/27/2016	3:11 PM	82.4601	82.56	82.3341	82.38	2965
6/27/2016	3:12 PM	82.73	82.74	82.54	82.61	7740
6/27/2016	3:13 PM	82.6215	82.6252	82.59	82.59	2350
6/27/2016	3:14 PM	82.71	82.71	82.5	82.65	3972
6/27/2016	3:15 PM	82.635	82.8	82.635	82.72	6800
6/27/2016	3:16 PM	82.29	82.6	82.29	82.6	3923
6/27/2016	3:17 PM	82.44	82.5	82.28	82.29	6538
6/27/2016	3:18 PM	82.4333	82.49	82.415	82.46	2635
6/27/2016	3:19 PM	82.37	82.39	82.26	82.39	3938
6/27/2016	3:20 PM	82.31	82.341	82.2852	82.3301	6470
6/27/2016	3:21 PM	82.27	82.33	82.24	82.33	7690
6/27/2016	3:22 PM	82.249	82.33	82.249	82.272	3090
6/27/2016	3:23 PM	82.15	82.23	82.15	82.2	6918
6/27/2016	3:24 PM	81.95	82.161	81.9001	82.13	15005
6/27/2016	3:25 PM	81.8756	81.93	81.8	81.91	25192
6/27/2016	3:26 PM	82.106	82.1103	81.88	81.88	12128
6/27/2016	3:27 PM	82.24	82.26	82.1	82.13	17239
6/27/2016	3:28 PM	82.15	82.196	82.13	82.196	640
6/27/2016	3:29 PM	82.2705	82.35	82.17	82.19	2316
6/27/2016	3:30 PM	82.28	82.3	82.1901	82.2599	2375
6/27/2016	3:31 PM	82.06	82.25	82.06	82.24	4192
6/27/2016	3:32 PM	82.36	82.3999	82.2	82.2261	4104
6/27/2016	3:33 PM	82.55	82.57	82.3305	82.3305	4951
6/27/2016	3:34 PM	82.53	82.6	82.5	82.52	3596
6/27/2016	3:35 PM	82.58	82.62	82.53	82.53	7381
6/27/2016	3:36 PM	82.7172	82.7172	82.4539	82.5267	5750
6/27/2016	3:37 PM	82.52	82.698	82.48	82.698	7498
6/27/2016	3:38 PM	82.81	82.85	82.5421	82.56	5726
6/27/2016	3:39 PM	82.995	83.1	82.727	82.7861	20347
6/27/2016	3:40 PM	83.39	83.4248	82.99	82.9972	23177
6/27/2016	3:41 PM	83.44	83.53	83.286	83.352	45688
6/27/2016	3:42 PM	83.36	83.48	83.36	83.4093	9399
6/27/2016	3:43 PM	83.202	83.4161	83.202	83.33	8564
6/27/2016	3:44 PM	83.05	83.2199	83.05	83.201	9525
6/27/2016	3:45 PM	83.3	83.36	83.0643	83.0643	12316
6/27/2016	3:46 PM	83.47	83.5	83.27	83.28	14055
6/27/2016	3:47 PM	83.18	83.527	83.14	83.527	6599
6/27/2016	3:48 PM	83.4	83.4	83.186	83.19	3127
6/27/2016	3:49 PM	83.45	83.5	83.33	83.33	8011
6/27/2016	3:50 PM	83.38	83.51	83.31	83.49	13550
6/27/2016	3:51 PM	83.205	83.35	83.1	83.35	17895
6/27/2016	3:52 PM	83.1	83.18	83.0101	83.18	29453
6/27/2016	3:53 PM	83.09	83.27	83.06	83.0899	5988
6/27/2016	3:54 PM	83.3485	83.36	83.09	83.09	10044
6/27/2016	3:55 PM	83.22	83.34	83.2	83.31	7892
6/27/2016	3:56 PM	83.0901	83.21	83.048	83.21	16288
6/27/2016	3:57 PM	83.0401	83.15	82.97	83.13	21679
6/27/2016	3:58 PM	83.26	83.26	82.99	83.05	17752
6/27/2016	3:59 PM	83.12	83.25	83.1	83.25	29323
6/27/2016	4:00 PM	83.14	83.2	83.02	83.113	83048
6/28/2016	9:31 AM	85.92	85.92	85.59	85.64	71584
6/28/2016	9:32 AM	85.8583	86.01	85.83	85.96	67007
6/28/2016	9:33 AM	85.93	85.99	85.81	85.82	66520
6/28/2016	9:34 AM	85.8	85.97	85.78	85.9	24921
6/28/2016	9:35 AM	86	86.05	85.7501	85.7856	36765
6/28/2016	9:36 AM	85.8199	86.01	85.77	86	31849
6/28/2016	9:37 AM	86.11	86.11	85.8399	85.8399	26586
6/28/2016	9:38 AM	86.0895	86.21	85.978	86.1	50220
6/28/2016	9:39 AM	86.35	86.42	86.11	86.142	36651
6/28/2016	9:40 AM	86.47	86.56	86.33	86.39	47050
6/28/2016	9:41 AM	86.632	86.636	86.46	86.48	25148
6/28/2016	9:42 AM	86.5118	86.62	86.4696	86.62	19491
6/28/2016	9:43 AM	86.72	86.72	86.47	86.5	18363
6/28/2016	9:44 AM	86.6018	86.83	86.5815	86.7101	40877
6/28/2016	9:45 AM	86.7099	86.7179	86.47	86.608	24697
6/28/2016	9:46 AM	86.641	86.76	86.641	86.72	24968
6/28/2016	9:47 AM	86.7383	86.7383	86.56	86.6687	11583
6/28/2016	9:48 AM	86.889	86.98	86.75	86.759	69250
6/28/2016	9:49 AM	86.95	87.1	86.84	86.93	33277
6/28/2016	9:50 AM	87.01	87.01	86.84	86.945	14614
6/28/2016	9:51 AM	86.9088	87.0662	86.9	86.994	15489
6/28/2016	9:52 AM	87.15	87.2	87	87	26894
6/28/2016	9:53 AM	87.25	87.27	87.16	87.2	40814
6/28/2016	9:54 AM	87.38	87.38	87.26	87.26	36871
6/28/2016	9:55 AM	87.3975	87.45	87.33	87.369	15986
6/28/2016	9:56 AM	87.46	87.48	87.366	87.37	9010
6/28/2016	9:57 AM	87.4099	87.47	87.2801	87.46	38253
6/28/2016	9:58 AM	87.2225	87.4	87.22	87.4	10460
6/28/2016	9:59 AM	87.322	87.33	87.2	87.2345	26252
6/28/2016	10:00 AM	87.36	87.4	87.2524	87.329	6774
6/28/2016	10:01 AM	87.2872	87.45	87.1816	87.34	17435
6/28/2016	10:02 AM	87.41	87.45	87.28	87.28	6247
6/28/2016	10:03 AM	87.3424	87.45	87.3	87.41	13174
6/28/2016	10:04 AM	87.3	87.38	87.26	87.353	11812
6/28/2016	10:05 AM	87.36	87.38	87.3	87.3	5887
6/28/2016	10:06 AM	87.1045	87.348	87.08	87.348	32575
6/28/2016	10:07 AM	87.145	87.145	87.01	87.1004	23987
6/28/2016	10:08 AM	87.0304	87.1262	87.0304	87.1262	17176
6/28/2016	10:09 AM	86.9521	87.0001	86.9	87	81636
6/28/2016	10:10 AM	86.9628	87.06	86.933	86.9601	13020
6/28/2016	10:11 AM	87.0305	87.08	86.9931	87	14271
6/28/2016	10:12 AM	86.9878	87.07	86.9878	87.02	2200
6/28/2016	10:13 AM	87.0131	87.08	87.0131	87.07	7332
6/28/2016	10:14 AM	86.915	87.02	86.904	87.02	9400
6/28/2016	10:15 AM	87.019	87.019	86.92	86.97	27400
6/28/2016	10:16 AM	87.15	87.15	87.0338	87.0401	3150
6/28/2016	10:17 AM	87.11	87.19	87.1	87.1654	7062
6/28/2016	10:18 AM	87.038	87.08	86.99	87.07	14669
6/28/2016	10:19 AM	87.08	87.1	87	87.0243	5839
6/28/2016	10:20 AM	87.22	87.22	87.11	87.12	21509
6/28/2016	10:21 AM	87.295	87.34	87.25	87.25	20800
6/28/2016	10:22 AM	87.13	87.29	87.12	87.27	6750
6/28/2016	10:23 AM	87.185	87.2399	87.101	87.16	23435
6/28/2016	10:24 AM	87.15	87.25	87.14	87.17	19504
6/28/2016	10:25 AM	87	87.13	87	87.13	15569
6/28/2016	10:26 AM	87	87.07	86.97	86.97	8875
6/28/2016	10:27 AM	86.8921	87.04	86.88	87	22001
6/28/2016	10:28 AM	86.95	87.02	86.9001	86.9001	3580
6/28/2016	10:29 AM	86.96	87	86.92	86.9999	9700
6/28/2016	10:30 AM	87.05	87.05	86.95	87	8239
6/28/2016	10:31 AM	87.13	87.1597	87.07	87.07	5694
6/28/2016	10:32 AM	87.1926	87.25	87.14	87.14	24463
6/28/2016	10:33 AM	87.2223	87.39	87.22	87.25	12691
6/28/2016	10:34 AM	87.22	87.286	87.151	87.25	3750
6/28/2016	10:35 AM	87.3161	87.34	87.28	87.286	4110
6/28/2016	10:36 AM	87.18	87.32	87.18	87.3	3800
6/28/2016	10:37 AM	87.3001	87.3001	87.185	87.196	3850
6/28/2016	10:38 AM	87.09	87.3	87.09	87.2799	3389
6/28/2016	10:39 AM	86.961	87.06	86.921	87.06	10834
6/28/2016	10:40 AM	86.81	86.92	86.79	86.92	30251
6/28/2016	10:41 AM	86.785	86.86	86.74	86.76	11670
6/28/2016	10:42 AM	86.682	86.75	86.66	86.7	7398
6/28/2016	10:43 AM	86.74	86.74	86.6	86.66	13253
6/28/2016	10:44 AM	86.71	86.765	86.68	86.739	5080
6/28/2016	10:45 AM	86.8699	86.8699	86.758	86.7617	4380
6/28/2016	10:46 AM	86.895	86.9499	86.831	86.833	13191
6/28/2016	10:47 AM	86.9479	86.95	86.86	86.86	5737
6/28/2016	10:48 AM	86.954	87	86.95	87	3817
6/28/2016	10:49 AM	86.9101	86.93	86.8	86.93	3636
6/28/2016	10:50 AM	86.884	86.96	86.884	86.95	750
6/28/2016	10:51 AM	86.97	86.97	86.89	86.94	2835
6/28/2016	10:52 AM	87	87.09	86.97	86.99	13689
6/28/2016	10:53 AM	87.02	87.02	86.885	86.91	2570
6/28/2016	10:54 AM	87.09	87.1201	87.01	87.03	11989
6/28/2016	10:55 AM	87.13	87.18	87.07	87.14	14222
6/28/2016	10:56 AM	87.06	87.1399	86.9962	87.13	2735
6/28/2016	10:57 AM	87.0005	87.02	86.98	87.02	1570
6/28/2016	10:58 AM	86.86	87.0805	86.86	87.0805	2050
6/28/2016	10:59 AM	86.775	86.84	86.77	86.84	3050
6/28/2016	11:00 AM	86.8499	86.85	86.75	86.75	6872
6/28/2016	11:01 AM	86.83	86.89	86.7521	86.79	11765
6/28/2016	11:02 AM	86.91	86.9699	86.9	86.92	5870
6/28/2016	11:03 AM	86.83	86.89	86.7366	86.89	2250
6/28/2016	11:04 AM	86.7599	86.7801	86.7201	86.77	1100
6/28/2016	11:05 AM	86.48	86.77	86.48	86.77	23112
6/28/2016	11:06 AM	86.4	86.5	86.4	86.5	6014
6/28/2016	11:07 AM	86.45	86.46	86.28	86.3921	7662
6/28/2016	11:08 AM	86.6	86.6	86.47	86.47	8968
6/28/2016	11:09 AM	86.47	86.59	86.46	86.5531	2527
6/28/2016	11:10 AM	86.31	86.43	86.3	86.43	7923
6/28/2016	11:11 AM	86.37	86.37	86.25	86.3	4870
6/28/2016	11:12 AM	86.4	86.53	86.37	86.37	4239
6/28/2016	11:13 AM	86.5	86.5	86.39	86.39	2600
6/28/2016	11:14 AM	86.51	86.59	86.51	86.54	18959
6/28/2016	11:15 AM	86.485	86.55	86.46	86.5	3577
6/28/2016	11:16 AM	86.44	86.47	86.4	86.47	7975
6/28/2016	11:17 AM	86.32	86.4401	86.32	86.44	8231
6/28/2016	11:18 AM	86.5217	86.56	86.3	86.3274	7716
6/28/2016	11:19 AM	86.55	86.64	86.53	86.56	3238
6/28/2016	11:20 AM	86.643	86.7363	86.62	86.62	14298
6/28/2016	11:21 AM	86.68	86.68	86.56	86.62	1900
6/28/2016	11:22 AM	86.652	86.72	86.652	86.7	2327
6/28/2016	11:23 AM	86.64	86.7	86.63	86.7	1600
6/28/2016	11:24 AM	86.46	86.6	86.45	86.59	10495
6/28/2016	11:25 AM	86.259	86.4	86.21	86.4	10415
6/28/2016	11:26 AM	86.2	86.2701	86.2	86.25	16338
6/28/2016	11:27 AM	86.115	86.26	86.04	86.26	22093
6/28/2016	11:28 AM	86.168	86.22	86.07	86.09	5908
6/28/2016	11:29 AM	86.02	86.2015	85.93	86.164	17505
6/28/2016	11:30 AM	85.91	86.01	85.84	86.01	17594
6/28/2016	11:31 AM	85.99	86.0618	85.94	85.94	8851
6/28/2016	11:32 AM	86.08	86.11	85.92	85.92	8600
6/28/2016	11:33 AM	86.1586	86.17	86.04	86.04	3006
6/28/2016	11:34 AM	86.15	86.2	86.07	86.19	12188
6/28/2016	11:35 AM	86.11	86.1761	86.09	86.1	9980
6/28/2016	11:36 AM	86.12	86.12	86.07	86.1	1541
6/28/2016	11:37 AM	86.2	86.21	86.16	86.17	7967
6/28/2016	11:38 AM	86.199	86.211	86.16	86.2	16300
6/28/2016	11:39 AM	86.13	86.2296	86.13	86.2296	2820
6/28/2016	11:40 AM	86.2196	86.27	86.1	86.1	5110
6/28/2016	11:41 AM	86.14	86.3206	86.14	86.27	3250
6/28/2016	11:42 AM	86.248	86.37	86.21	86.21	3450
6/28/2016	11:43 AM	86.3821	86.42	86.27	86.28	3300
6/28/2016	11:44 AM	86.37	86.38	86.319	86.3653	2250
6/28/2016	11:45 AM	86.42	86.52	86.392	86.41	4723
6/28/2016	11:46 AM	86.59	86.59	86.5	86.5	6900
6/28/2016	11:47 AM	86.58	86.67	86.57	86.61	10764
6/28/2016	11:48 AM	86.67	86.68	86.63	86.64	3816
6/28/2016	11:49 AM	86.61	86.74	86.59	86.72	14322
6/28/2016	11:50 AM	86.6496	86.66	86.6	86.6471	2819
6/28/2016	11:51 AM	86.54	86.7	86.52	86.67	3463
6/28/2016	11:52 AM	86.67	86.67	86.5581	86.5581	2300
6/28/2016	11:53 AM	86.75	86.75	86.6563	86.6563	19707
6/28/2016	11:54 AM	86.64	86.73	86.63	86.73	8986
6/28/2016	11:55 AM	86.7186	86.74	86.65	86.66	2287
6/28/2016	11:56 AM	86.77	86.79	86.72	86.747	14609
6/28/2016	11:57 AM	86.7	86.76	86.68	86.742	3964
6/28/2016	11:58 AM	86.77	86.84	86.76	86.76	3114
6/28/2016	11:59 AM	86.8	86.87	86.7901	86.7901	3003
6/28/2016	12:00 PM	86.75	86.84	86.74	86.802	1900
6/28/2016	12:01 PM	86.78	86.835	86.78	86.8	2700
6/28/2016	12:02 PM	86.686	86.75	86.66	86.75	4700
6/28/2016	12:03 PM	86.65	86.7	86.64	86.7	3505
6/28/2016	12:04 PM	86.84	86.86	86.7	86.7	4658
6/28/2016	12:05 PM	86.725	86.83	86.7191	86.81	3290
6/28/2016	12:06 PM	86.71	86.74	86.71	86.74	526
6/28/2016	12:07 PM	86.68	86.77	86.68	86.77	4330
6/28/2016	12:08 PM	86.74	86.76	86.644	86.644	2300
6/28/2016	12:09 PM	86.64	86.79	86.64	86.76	2540
6/28/2016	12:10 PM	86.6456	86.67	86.6456	86.66	850
6/28/2016	12:11 PM	86.692	86.71	86.68	86.68	525
6/28/2016	12:12 PM	86.64	86.6499	86.6	86.6499	2195
6/28/2016	12:13 PM	86.6	86.64	86.6	86.61	1000
6/28/2016	12:14 PM	86.68	86.68	86.57	86.63	1560
6/28/2016	12:15 PM	86.5021	86.6495	86.5011	86.63	1000
6/28/2016	12:16 PM	86.62	86.62	86.52	86.52	800
6/28/2016	12:17 PM	86.59	86.67	86.59	86.65	1442
6/28/2016	12:18 PM	86.53	86.57	86.51	86.57	1650
6/28/2016	12:19 PM	86.57	86.6	86.56	86.6	8415
6/28/2016	12:20 PM	86.54	86.57	86.53	86.57	719
6/28/2016	12:21 PM	86.53	86.5622	86.53	86.55	14103
6/28/2016	12:22 PM	86.62	86.6421	86.59	86.59	7562
6/28/2016	12:23 PM	86.52	86.62	86.52	86.62	300
6/28/2016	12:24 PM	86.64	86.64	86.6099	86.6099	2200
6/28/2016	12:25 PM	86.57	86.6101	86.57	86.59	1400
6/28/2016	12:26 PM	86.46	86.58	86.46	86.56	5562
6/28/2016	12:27 PM	86.45	86.53	86.45	86.4605	2100
6/28/2016	12:28 PM	86.42	86.4653	86.38	86.4499	10500
6/28/2016	12:29 PM	86.3514	86.38	86.31	86.38	6000
6/28/2016	12:30 PM	86.45	86.45	86.35	86.37	2800
6/28/2016	12:31 PM	86.478	86.48	86.43	86.43	1300
6/28/2016	12:32 PM	86.51	86.51	86.48	86.48	1300
6/28/2016	12:33 PM	86.59	86.59	86.53	86.54	1200
6/28/2016	12:34 PM	86.75	86.75	86.62	86.62	3525
6/28/2016	12:35 PM	86.79	86.8	86.7291	86.78	2150
6/28/2016	12:36 PM	86.77	86.84	86.77	86.8097	2720
6/28/2016	12:37 PM	86.76	86.83	86.74	86.81	1670
6/28/2016	12:38 PM	86.81	86.81	86.7	86.74	1100
6/28/2016	12:39 PM	86.85	86.92	86.82	86.8237	7746
6/28/2016	12:40 PM	86.96	86.97	86.92	86.92	1791
6/28/2016	12:41 PM	87.0496	87.12	86.99	87	3616
6/28/2016	12:42 PM	87.113	87.15	87.025	87.05	8302
6/28/2016	12:43 PM	86.95	87.06	86.95	87.06	4700
6/28/2016	12:44 PM	86.9799	86.9799	86.9799	86.9799	100
6/28/2016	12:45 PM	86.93	86.94	86.92	86.924	2400
6/28/2016	12:46 PM	87	87	86.919	86.96	5017
6/28/2016	12:47 PM	86.86	86.99	86.86	86.99	6800
6/28/2016	12:48 PM	86.79	86.83	86.76	86.83	6475
6/28/2016	12:49 PM	86.75	86.85	86.75	86.82	3460
6/28/2016	12:50 PM	86.8299	86.86	86.8299	86.86	300
6/28/2016	12:51 PM	86.82	86.87	86.82	86.83	1565
6/28/2016	12:52 PM	86.85	86.87	86.79	86.79	1380
6/28/2016	12:53 PM	86.8695	86.93	86.83	86.91	2600
6/28/2016	12:54 PM	86.84	86.845	86.84	86.845	350
6/28/2016	12:55 PM	86.94	87	86.93	86.95	1247
6/28/2016	12:56 PM	87.02	87.03	86.94	86.9801	8493
6/28/2016	12:57 PM	86.88	87.04	86.88	87.04	5788
6/28/2016	12:58 PM	86.889	86.95	86.87	86.9	3760
6/28/2016	12:59 PM	86.85	86.91	86.83	86.91	3321
6/28/2016	1:00 PM	86.93	86.93	86.8779	86.8779	3499
6/28/2016	1:01 PM	86.76	86.95	86.76	86.89	2250
6/28/2016	1:02 PM	86.7801	86.79	86.73	86.75	5201
6/28/2016	1:03 PM	86.7	86.83	86.7	86.83	4103
6/28/2016	1:04 PM	86.6621	86.71	86.6621	86.71	2790
6/28/2016	1:05 PM	86.707	86.73	86.61	86.6899	3809
6/28/2016	1:06 PM	86.82	86.82	86.7282	86.75	4310
6/28/2016	1:07 PM	86.67	86.79	86.67	86.79	1832
6/28/2016	1:08 PM	86.63	86.63	86.54	86.62	7200
6/28/2016	1:09 PM	86.54	86.6	86.42	86.6	24063
6/28/2016	1:10 PM	86.55	86.56	86.52	86.52	1698
6/28/2016	1:11 PM	86.59	86.6	86.54	86.54	3090
6/28/2016	1:12 PM	86.6592	86.7099	86.6201	86.6201	665
6/28/2016	1:13 PM	86.75	86.75	86.74	86.74	200
6/28/2016	1:14 PM	86.8772	86.8772	86.7999	86.7999	2393
6/28/2016	1:15 PM	86.9	86.92	86.84	86.89	3740
6/28/2016	1:16 PM	86.87	86.94	86.87	86.8701	700
6/28/2016	1:17 PM	86.79	86.8405	86.75	86.8405	2220
6/28/2016	1:18 PM	86.65	86.83	86.62	86.83	14100
6/28/2016	1:19 PM	86.5	86.71	86.49	86.7	17768
6/28/2016	1:20 PM	86.61	86.61	86.53	86.54	7224
6/28/2016	1:21 PM	86.6245	86.64	86.53	86.6	1500
6/28/2016	1:22 PM	86.66	86.67	86.65	86.66	1163
6/28/2016	1:23 PM	86.5	86.66	86.5	86.66	2150
6/28/2016	1:24 PM	86.35	86.5	86.35	86.49	6559
6/28/2016	1:25 PM	86.3821	86.43	86.3821	86.39	1600
6/28/2016	1:26 PM	86.56	86.57	86.33	86.33	3774
6/28/2016	1:27 PM	86.58	86.58	86.55	86.55	225
6/28/2016	1:28 PM	86.51	86.56	86.51	86.52	2150
6/28/2016	1:29 PM	86.66	86.67	86.59	86.59	733
6/28/2016	1:30 PM	86.44	86.66	86.41	86.66	9302
6/28/2016	1:31 PM	86.34	86.47	86.28	86.47	5785
6/28/2016	1:32 PM	86.35	86.4	86.25	86.25	4750
6/28/2016	1:33 PM	86.5	86.5	86.36	86.36	4544
6/28/2016	1:34 PM	86.36	86.62	86.36	86.53	15893
6/28/2016	1:35 PM	86.45	86.5	86.45	86.49	1694
6/28/2016	1:36 PM	86.53	86.53	86.48	86.48	3935
6/28/2016	1:37 PM	86.5565	86.5565	86.49	86.5	5000
6/28/2016	1:38 PM	86.57	86.57	86.5377	86.54	588
6/28/2016	1:39 PM	86.56	86.59	86.53	86.59	800
6/28/2016	1:40 PM	86.68	86.72	86.63	86.63	5700
6/28/2016	1:41 PM	86.79	86.8	86.69	86.7	8117
6/28/2016	1:42 PM	86.76	86.81	86.75	86.8	2035
6/28/2016	1:43 PM	86.78	86.7924	86.76	86.76	2800
6/28/2016	1:44 PM	86.76	86.775	86.76	86.775	222
6/28/2016	1:45 PM	86.78	86.8	86.7	86.7	3290
6/28/2016	1:46 PM	86.75	86.75	86.69	86.69	400
6/28/2016	1:47 PM	86.66	86.8	86.66	86.77	3475
6/28/2016	1:48 PM	86.69	86.69	86.67	86.67	300
6/28/2016	1:49 PM	86.6	86.65	86.56	86.65	1000
6/28/2016	1:50 PM	86.6	86.6136	86.6	86.6	715
6/28/2016	1:51 PM	86.68	86.7	86.5314	86.6	2500
6/28/2016	1:52 PM	86.7	86.73	86.68	86.69	2100
6/28/2016	1:53 PM	86.73	86.75	86.72	86.75	3519
6/28/2016	1:54 PM	86.7449	86.7449	86.7	86.74	520
6/28/2016	1:55 PM	86.63	86.74	86.63	86.74	1786
6/28/2016	1:56 PM	86.72	86.72	86.66	86.66	900
6/28/2016	1:57 PM	86.6495	86.687	86.64	86.687	800
6/28/2016	1:58 PM	86.58	86.61	86.58	86.61	400
6/28/2016	1:59 PM	86.63	86.6301	86.57	86.57	1600
6/28/2016	2:00 PM	86.5823	86.6	86.58	86.58	900
6/28/2016	2:01 PM	86.4871	86.59	86.4871	86.57	2165
6/28/2016	2:02 PM	86.6	86.63	86.54	86.54	4494
6/28/2016	2:03 PM	86.72	86.74	86.6	86.61	4160
6/28/2016	2:04 PM	86.6499	86.72	86.6499	86.71	500
6/28/2016	2:05 PM	86.53	86.67	86.52	86.65	4880
6/28/2016	2:06 PM	86.3901	86.56	86.3901	86.53	2775
6/28/2016	2:07 PM	86.5	86.5	86.438	86.438	1200
6/28/2016	2:08 PM	86.42	86.46	86.33	86.46	6450
6/28/2016	2:09 PM	86.4	86.49	86.4	86.49	1900
6/28/2016	2:10 PM	86.2621	86.34	86.2621	86.3	3312
6/28/2016	2:11 PM	86.39	86.41	86.33	86.35	12923
6/28/2016	2:12 PM	86.31	86.36	86.2501	86.36	1960
6/28/2016	2:13 PM	86.22	86.35	86.2	86.35	5136
6/28/2016	2:14 PM	86.22	86.25	86.16	86.16	6780
6/28/2016	2:15 PM	86.18	86.2099	86.1	86.2099	6918
6/28/2016	2:16 PM	86.25	86.31	86.25	86.27	1300
6/28/2016	2:17 PM	86.29	86.3	86.25	86.25	1400
6/28/2016	2:18 PM	86.34	86.41	86.32	86.34	9882
6/28/2016	2:19 PM	86.29	86.29	86.25	86.29	5534
6/28/2016	2:20 PM	86.44	86.44	86.36	86.37	3399
6/28/2016	2:21 PM	86.44	86.44	86.44	86.44	300
6/28/2016	2:22 PM	86.397	86.397	86.33	86.39	2157
6/28/2016	2:23 PM	86.342	86.4	86.342	86.4	475
6/28/2016	2:24 PM	86.25	86.41	86.25	86.33	2291
6/28/2016	2:25 PM	86.28	86.29	86.2463	86.2463	1725
6/28/2016	2:26 PM	86.307	86.3099	86.2	86.24	4743
6/28/2016	2:27 PM	86.42	86.42	86.31	86.3111	2900
6/28/2016	2:28 PM	86.37	86.44	86.37	86.37	6600
6/28/2016	2:29 PM	86.43	86.5	86.41	86.43	3088
6/28/2016	2:30 PM	86.43	86.45	86.39	86.4129	4100
6/28/2016	2:31 PM	86.47	86.49	86.41	86.44	5200
6/28/2016	2:32 PM	86.5013	86.5389	86.48	86.52	2000
6/28/2016	2:33 PM	86.82	86.82	86.53	86.53	13341
6/28/2016	2:34 PM	86.85	86.87	86.742	86.79	7796
6/28/2016	2:35 PM	86.86	86.98	86.84	86.9	14110
6/28/2016	2:36 PM	86.98	86.98	86.85	86.9	2800
6/28/2016	2:37 PM	86.93	87.02	86.93	87	3111
6/28/2016	2:38 PM	87.149	87.16	87	87	28817
6/28/2016	2:39 PM	87.2501	87.27	87.179	87.179	20136
6/28/2016	2:40 PM	87.1897	87.29	87.14	87.26	13392
6/28/2016	2:41 PM	87.2337	87.2337	87.1501	87.23	3175
6/28/2016	2:42 PM	87.3093	87.36	87.23	87.2899	14340
6/28/2016	2:43 PM	87.19	87.2858	87.19	87.2601	3260
6/28/2016	2:44 PM	87.2	87.23	87.18	87.21	7186
6/28/2016	2:45 PM	87.26	87.26	87.18	87.18	3005
6/28/2016	2:46 PM	87.31	87.3124	87.2492	87.2492	4735
6/28/2016	2:47 PM	87.3	87.33	87.29	87.31	3200
6/28/2016	2:48 PM	87.33	87.37	87.27	87.37	3096
6/28/2016	2:49 PM	87.34	87.38	87.301	87.35	8451
6/28/2016	2:50 PM	87.4392	87.45	87.37	87.39	10121
6/28/2016	2:51 PM	87.57	87.67	87.418	87.418	52369
6/28/2016	2:52 PM	87.72	87.7499	87.58	87.58	6823
6/28/2016	2:53 PM	87.68	87.7099	87.62	87.694	6438
6/28/2016	2:54 PM	87.791	87.791	87.705	87.705	14201
6/28/2016	2:55 PM	87.8199	87.8699	87.7387	87.74	31453
6/28/2016	2:56 PM	87.93	87.95	87.79	87.844	20457
6/28/2016	2:57 PM	88.005	88.11	87.86	87.88	59169
6/28/2016	2:58 PM	88.029	88.1	88.01	88.02	16574
6/28/2016	2:59 PM	87.8901	88.03	87.88	88.03	6072
6/28/2016	3:00 PM	87.8337	87.93	87.8337	87.91	5146
6/28/2016	3:01 PM	87.79	87.9	87.79	87.85	5388
6/28/2016	3:02 PM	87.85	87.8999	87.83	87.83	5684
6/28/2016	3:03 PM	87.9272	87.9412	87.87	87.87	7560
6/28/2016	3:04 PM	87.85	87.96	87.85	87.87	11040
6/28/2016	3:05 PM	87.88	87.88	87.87	87.87	300
6/28/2016	3:06 PM	87.97	88	87.89	87.89	12241
6/28/2016	3:07 PM	87.99	88.0214	87.95	88	4239
6/28/2016	3:08 PM	87.95	87.97	87.95	87.97	600
6/28/2016	3:09 PM	88.02	88.04	87.94	87.96	9232
6/28/2016	3:10 PM	87.9512	88.02	87.9512	88.02	1200
6/28/2016	3:11 PM	88.06	88.0712	87.95	87.95	5299
6/28/2016	3:12 PM	88.23	88.23	88.04	88.049	17324
6/28/2016	3:13 PM	88.24	88.29	88.2	88.23	13033
6/28/2016	3:14 PM	88.2461	88.36	88.2393	88.2393	24300
6/28/2016	3:15 PM	88.22	88.28	88.22	88.261	8861
6/28/2016	3:16 PM	88.08	88.22	88.04	88.22	13747
6/28/2016	3:17 PM	88.03	88.08	88.02	88.05	7006
6/28/2016	3:18 PM	88.0221	88.1	88.0221	88.09	2280
6/28/2016	3:19 PM	88.037	88.1	88.02	88.06	6922
6/28/2016	3:20 PM	87.9886	88.06	87.98	88.0301	5020
6/28/2016	3:21 PM	87.94	87.981	87.9	87.981	13169
6/28/2016	3:22 PM	87.959	87.96	87.85	87.88	12744
6/28/2016	3:23 PM	87.87	87.9443	87.87	87.9443	6731
6/28/2016	3:24 PM	87.85	87.91	87.81	87.91	11863
6/28/2016	3:25 PM	87.8311	87.911	87.8257	87.8257	6153
6/28/2016	3:26 PM	87.75	87.83	87.75	87.8206	11233
6/28/2016	3:27 PM	87.6299	87.73	87.56	87.72	17282
6/28/2016	3:28 PM	87.5062	87.68	87.5062	87.68	7070
6/28/2016	3:29 PM	87.51	87.55	87.46	87.5001	26104
6/28/2016	3:30 PM	87.74	87.78	87.5	87.52	12691
6/28/2016	3:31 PM	87.86	87.88	87.77	87.8	18383
6/28/2016	3:32 PM	87.79	87.85	87.78	87.85	18077
6/28/2016	3:33 PM	87.9079	87.91	87.8	87.8	9309
6/28/2016	3:34 PM	87.78	87.98	87.751	87.92	25689
6/28/2016	3:35 PM	87.69	87.7	87.6103	87.63	2663
6/28/2016	3:36 PM	87.71	87.74	87.63	87.7	8060
6/28/2016	3:37 PM	87.79	87.79	87.688	87.7394	4030
6/28/2016	3:38 PM	87.86	87.86	87.68	87.7338	19217
6/28/2016	3:39 PM	87.8779	87.92	87.74	87.91	3485
6/28/2016	3:40 PM	88.0452	88.11	87.88	87.88	26851
6/28/2016	3:41 PM	88.2106	88.24	88.07	88.07	20276
6/28/2016	3:42 PM	88.09	88.21	88.09	88.21	23850
6/28/2016	3:43 PM	88.2	88.22	88.11	88.11	7032
6/28/2016	3:44 PM	88.26	88.32	88.16	88.19	23427
6/28/2016	3:45 PM	88.18	88.19	88.06	88.19	4275
6/28/2016	3:46 PM	88.31	88.31	88.16	88.16	9563
6/28/2016	3:47 PM	88.2999	88.39	88.2	88.33	14676
6/28/2016	3:48 PM	88.3071	88.33	88.2	88.3	14380
6/28/2016	3:49 PM	88.23	88.35	88.2	88.33	11782
6/28/2016	3:50 PM	88.3486	88.35	88.2307	88.27	14993
6/28/2016	3:51 PM	88.2379	88.37	88.2147	88.36	6454
6/28/2016	3:52 PM	88.0811	88.205	88.08	88.2	9977
6/28/2016	3:53 PM	88.12	88.17	88.09	88.11	10268
6/28/2016	3:54 PM	88.22	88.23	88.12	88.12	1586
6/28/2016	3:55 PM	88.34	88.34	88.2	88.24	16750
6/28/2016	3:56 PM	88.37	88.47	88.35	88.35	18660
6/28/2016	3:57 PM	88.2507	88.4107	88.24	88.33	5888
6/28/2016	3:58 PM	88.408	88.45	88.26	88.26	14850
6/28/2016	3:59 PM	88.38	88.4099	88.33	88.4	11962
6/28/2016	4:00 PM	88.35	88.4	88.2401	88.35	31012
6/29/2016	9:31 AM	90.49	90.49	90.34	90.41	32880
6/29/2016	9:32 AM	90.73	90.75	90.47	90.47	27714
6/29/2016	9:33 AM	90.77	90.8999	90.69	90.71	35097
6/29/2016	9:34 AM	90.786	90.8049	90.64	90.79	12185
6/29/2016	9:35 AM	90.9899	90.99	90.7782	90.7782	33218
6/29/2016	9:36 AM	90.82	91.0348	90.78	90.98	52431
6/29/2016	9:37 AM	90.62	90.96	90.62	90.8112	31797
6/29/2016	9:38 AM	90.7	90.76	90.5174	90.62	16230
6/29/2016	9:39 AM	90.62	90.71	90.5617	90.69	20249
6/29/2016	9:40 AM	90.8471	90.87	90.61	90.6592	34567
6/29/2016	9:41 AM	90.71	90.8465	90.6601	90.8465	25603
6/29/2016	9:42 AM	90.6901	90.8312	90.6753	90.6753	36501
6/29/2016	9:43 AM	90.81	90.81	90.65	90.73	17874
6/29/2016	9:44 AM	90.65	90.86	90.6	90.78	9358
6/29/2016	9:45 AM	90.9	90.9	90.66	90.66	13909
6/29/2016	9:46 AM	90.78	91	90.75	90.95	13235
6/29/2016	9:47 AM	90.88	90.89	90.765	90.782	7245
6/29/2016	9:48 AM	90.96	91.07	90.8801	90.9	12221
6/29/2016	9:49 AM	91.1979	91.1979	90.9965	90.9965	19611
6/29/2016	9:50 AM	91.28	91.34	91.1583	91.1683	29296
6/29/2016	9:51 AM	91.3199	91.39	91.2623	91.32	21039
6/29/2016	9:52 AM	91.34	91.35	91.25	91.32	27215
6/29/2016	9:53 AM	91.4	91.45	91.3112	91.3217	26656
6/29/2016	9:54 AM	91.5899	91.61	91.35	91.38	44673
6/29/2016	9:55 AM	91.3981	91.61	91.38	91.6099	33687
6/29/2016	9:56 AM	91.44	91.5	91.44	91.4501	6606
6/29/2016	9:57 AM	91.48	91.49	91.39	91.42	21014
6/29/2016	9:58 AM	91.4	91.49	91.3101	91.4758	15444
6/29/2016	9:59 AM	91.3817	91.45	91.38	91.4	6342
6/29/2016	10:00 AM	91.3	91.42	91.3	91.37	11258
6/29/2016	10:01 AM	91.3	91.32	91.18	91.28	31319
6/29/2016	10:02 AM	91.39	91.42	91.22	91.29	30664
6/29/2016	10:03 AM	91.61	91.61	91.41	91.41	30265
6/29/2016	10:04 AM	91.39	91.68	91.35	91.66	14671
6/29/2016	10:05 AM	91.28	91.5	91.28	91.45	7746
6/29/2016	10:06 AM	91.32	91.48	91.32	91.34	13426
6/29/2016	10:07 AM	91.26	91.3899	91.26	91.311	3400
6/29/2016	10:08 AM	91.13	91.25	91.119	91.24	8410
6/29/2016	10:09 AM	91.05	91.22	91.05	91.13	14809
6/29/2016	10:10 AM	91.23	91.23	91.02	91.1	11189
6/29/2016	10:11 AM	91.31	91.35	91.2	91.2579	6950
6/29/2016	10:12 AM	91.4801	91.527	91.2801	91.2877	29525
6/29/2016	10:13 AM	91.5801	91.61	91.48	91.5099	32786
6/29/2016	10:14 AM	91.7386	91.75	91.5801	91.5801	37147
6/29/2016	10:15 AM	91.5517	91.738	91.54	91.738	24152
6/29/2016	10:16 AM	91.587	91.587	91.45	91.54	8519
6/29/2016	10:17 AM	91.7279	91.7279	91.62	91.62	6668
6/29/2016	10:18 AM	91.69	91.69	91.6025	91.6699	1990
6/29/2016	10:19 AM	91.4711	91.67	91.4711	91.67	6651
6/29/2016	10:20 AM	91.68	91.68	91.53	91.54	860
6/29/2016	10:21 AM	91.589	91.74	91.57	91.7	14100
6/29/2016	10:22 AM	91.66	91.71	91.62	91.62	4650
6/29/2016	10:23 AM	91.67	91.75	91.61	91.67	20288
6/29/2016	10:24 AM	91.71	91.7412	91.67	91.72	8827
6/29/2016	10:25 AM	91.7	91.72	91.63	91.69	6175
6/29/2016	10:26 AM	91.71	91.75	91.65	91.7	9923
6/29/2016	10:27 AM	91.66	91.8	91.66	91.74	8047
6/29/2016	10:28 AM	91.67	91.69	91.61	91.64	3188
6/29/2016	10:29 AM	91.752	91.8	91.71	91.737	5685
6/29/2016	10:30 AM	91.67	91.7899	91.67	91.75	9092
6/29/2016	10:31 AM	91.7099	91.78	91.6	91.62	6298
6/29/2016	10:32 AM	91.87	91.88	91.71	91.71	13769
6/29/2016	10:33 AM	91.77	91.9	91.77	91.89	10002
6/29/2016	10:34 AM	91.7	91.8318	91.7	91.8318	9673
6/29/2016	10:35 AM	91.62	91.76	91.62	91.68	4786
6/29/2016	10:36 AM	91.5	91.6232	91.5	91.6232	7206
6/29/2016	10:37 AM	91.51	91.58	91.47	91.5599	6310
6/29/2016	10:38 AM	91.43	91.54	91.43	91.51	10220
6/29/2016	10:39 AM	91.24	91.43	91.2378	91.41	18079
6/29/2016	10:40 AM	91.2599	91.2799	91.183	91.24	8738
6/29/2016	10:41 AM	91.3	91.31	91.24	91.28	8958
6/29/2016	10:42 AM	91.359	91.42	91.349	91.35	15755
6/29/2016	10:43 AM	91.3	91.3	91.22	91.3	3634
6/29/2016	10:44 AM	91.2699	91.3204	91.2	91.26	2611
6/29/2016	10:45 AM	91.1604	91.2655	91.13	91.2499	10755
6/29/2016	10:46 AM	91.24	91.24	91.11	91.1499	5020
6/29/2016	10:47 AM	91.3	91.31	91.232	91.2579	13168
6/29/2016	10:48 AM	91.22	91.31	91.22	91.31	1350
6/29/2016	10:49 AM	91.449	91.454	91.2379	91.2379	12603
6/29/2016	10:50 AM	91.487	91.487	91.388	91.435	6300
6/29/2016	10:51 AM	91.3801	91.54	91.38	91.4899	10025
6/29/2016	10:52 AM	91.45	91.47	91.391	91.391	2529
6/29/2016	10:53 AM	91.53	91.55	91.38	91.4232	24030
6/29/2016	10:54 AM	91.4	91.48	91.4	91.48	1600
6/29/2016	10:55 AM	91.26	91.41	91.24	91.4	2322
6/29/2016	10:56 AM	91.26	91.31	91.22	91.26	2819
6/29/2016	10:57 AM	91.19	91.2267	91.19	91.2267	1906
6/29/2016	10:58 AM	91.21	91.25	91.182	91.25	3400
6/29/2016	10:59 AM	91.36	91.36	91.22	91.25	13587
6/29/2016	11:00 AM	91.3999	91.4	91.31	91.4	11572
6/29/2016	11:01 AM	91.5	91.5	91.4	91.41	2807
6/29/2016	11:02 AM	91.6	91.6	91.5	91.5	1690
6/29/2016	11:03 AM	91.51	91.58	91.51	91.57	2600
6/29/2016	11:04 AM	91.61	91.61	91.5199	91.5474	1739
6/29/2016	11:05 AM	91.6801	91.7	91.59	91.62	4170
6/29/2016	11:06 AM	91.6599	91.69	91.6066	91.69	4121
6/29/2016	11:07 AM	91.6	91.66	91.6	91.65	6923
6/29/2016	11:08 AM	91.73	91.73	91.6228	91.6228	3165
6/29/2016	11:09 AM	91.55	91.6799	91.52	91.6799	3891
6/29/2016	11:10 AM	91.52	91.53	91.49	91.52	3000
6/29/2016	11:11 AM	91.63	91.63	91.49	91.49	4200
6/29/2016	11:12 AM	91.5318	91.66	91.5318	91.635	7710
6/29/2016	11:13 AM	91.64	91.64	91.59	91.59	500
6/29/2016	11:14 AM	91.71	91.78	91.65	91.65	26221
6/29/2016	11:15 AM	91.8	91.83	91.7982	91.8	6692
6/29/2016	11:16 AM	91.8899	91.9128	91.8301	91.85	17195
6/29/2016	11:17 AM	91.87	92	91.84	91.9	31886
6/29/2016	11:18 AM	91.88	91.88	91.85	91.88	7606
6/29/2016	11:19 AM	91.8299	91.9	91.8	91.887	3459
6/29/2016	11:20 AM	91.8099	91.85	91.76	91.79	8013
6/29/2016	11:21 AM	91.9	91.9	91.76	91.815	6810
6/29/2016	11:22 AM	91.95	91.95	91.9189	91.9271	8160
6/29/2016	11:23 AM	91.92	91.92	91.92	91.92	300
6/29/2016	11:24 AM	91.85	91.8691	91.78	91.8691	8417
6/29/2016	11:25 AM	91.9668	91.98	91.8899	91.8899	22602
6/29/2016	11:26 AM	92.11	92.14	91.9701	92	24779
6/29/2016	11:27 AM	92.11	92.2	92.1	92.137	9406
6/29/2016	11:28 AM	92.15	92.16	92.15	92.16	1900
6/29/2016	11:29 AM	92.2016	92.23	92.16	92.2	3730
6/29/2016	11:30 AM	92.28	92.35	92.2	92.2389	10815
6/29/2016	11:31 AM	92.3033	92.35	92.25	92.31	11973
6/29/2016	11:32 AM	92.33	92.36	92.26	92.35	9100
6/29/2016	11:33 AM	92.3228	92.34	92.3	92.34	2621
6/29/2016	11:34 AM	92.35	92.37	92.31	92.31	2500
6/29/2016	11:35 AM	92.4083	92.43	92.37	92.37	6591
6/29/2016	11:36 AM	92.3299	92.3834	92.2703	92.38	9595
6/29/2016	11:37 AM	92.329	92.3321	92.3279	92.33	3100
6/29/2016	11:38 AM	92.2535	92.32	92.25	92.2701	2593
6/29/2016	11:39 AM	92.2398	92.26	92.21	92.21	6270
6/29/2016	11:40 AM	92.2086	92.22	92.18	92.22	1000
6/29/2016	11:41 AM	92.25	92.25	92.21	92.21	965
6/29/2016	11:42 AM	92.33	92.35	92.33	92.35	1400
6/29/2016	11:43 AM	92.41	92.41	92.3495	92.3495	2100
6/29/2016	11:44 AM	92.349	92.41	92.34	92.41	3900
6/29/2016	11:45 AM	92.2997	92.32	92.2701	92.32	5536
6/29/2016	11:46 AM	92.25	92.3125	92.25	92.281	3350
6/29/2016	11:47 AM	92.223	92.2298	92.19	92.2	4300
6/29/2016	11:48 AM	92.238	92.28	92.2	92.27	4200
6/29/2016	11:49 AM	92.237	92.27	92.22	92.22	3084
6/29/2016	11:50 AM	92.17	92.19	92.131	92.19	9350
6/29/2016	11:51 AM	92.2701	92.29	92.1901	92.1901	2830
6/29/2016	11:52 AM	92.3282	92.3282	92.27	92.3097	1690
6/29/2016	11:53 AM	92.34	92.34	92.232	92.278	8900
6/29/2016	11:54 AM	92.4217	92.46	92.4	92.4	5105
6/29/2016	11:55 AM	92.414	92.44	92.41	92.43	2900
6/29/2016	11:56 AM	92.52	92.53	92.4044	92.41	11632
6/29/2016	11:57 AM	92.61	92.65	92.51	92.52	9875
6/29/2016	11:58 AM	92.6338	92.7	92.61	92.61	7119
6/29/2016	11:59 AM	92.55	92.66	92.55	92.64	5200
6/29/2016	12:00 PM	92.59	92.64	92.56	92.59	3400
6/29/2016	12:01 PM	92.6467	92.66	92.5969	92.65	4886
6/29/2016	12:02 PM	92.57	92.65	92.57	92.64	8780
6/29/2016	12:03 PM	92.54	92.59	92.54	92.58	4053
6/29/2016	12:04 PM	92.54	92.5985	92.54	92.56	1805
6/29/2016	12:05 PM	92.515	92.55	92.5123	92.5123	2000
6/29/2016	12:06 PM	92.59	92.6	92.5276	92.5276	3611
6/29/2016	12:07 PM	92.63	92.63	92.5703	92.61	10900
6/29/2016	12:08 PM	92.6999	92.6999	92.624	92.624	4542
6/29/2016	12:09 PM	92.68	92.7	92.64	92.6598	3505
6/29/2016	12:10 PM	92.73	92.75	92.7	92.7108	4719
6/29/2016	12:11 PM	92.71	92.77	92.71	92.74	18965
6/29/2016	12:12 PM	92.82	92.83	92.73	92.76	5443
6/29/2016	12:13 PM	92.7811	92.805	92.78	92.805	1400
6/29/2016	12:14 PM	92.73	92.78	92.73	92.78	1294
6/29/2016	12:15 PM	92.8	92.8595	92.79	92.79	12094
6/29/2016	12:16 PM	92.82	92.836	92.82	92.82	3038
6/29/2016	12:17 PM	92.83	92.84	92.81	92.83	9187
6/29/2016	12:18 PM	92.8337	92.86	92.8337	92.84	1390
6/29/2016	12:19 PM	92.9076	92.93	92.85	92.87	10220
6/29/2016	12:20 PM	92.9479	92.9479	92.81	92.89	6383
6/29/2016	12:21 PM	93.07	93.08	92.9	92.9	20801
6/29/2016	12:22 PM	92.95	93.04	92.9	93.04	6550
6/29/2016	12:23 PM	92.95	92.959	92.95	92.959	1200
6/29/2016	12:24 PM	93.0297	93.04	92.98	92.99	11972
6/29/2016	12:25 PM	92.9803	93.0362	92.9803	93.028	4200
6/29/2016	12:26 PM	93.0096	93.0399	93.0096	93.0399	300
6/29/2016	12:27 PM	93	93.03	92.98	93.029	3798
6/29/2016	12:28 PM	93.01	93.01	92.9403	92.99	2058
6/29/2016	12:29 PM	93.03	93.03	92.99	93	8900
6/29/2016	12:30 PM	93.0479	93.05	93.01	93.01	1926
6/29/2016	12:31 PM	92.95	93	92.92	93	7512
6/29/2016	12:32 PM	92.8411	92.9112	92.84	92.9112	8595
6/29/2016	12:33 PM	92.7401	92.85	92.7401	92.82	17025
6/29/2016	12:34 PM	92.743	92.79	92.743	92.78	6139
6/29/2016	12:35 PM	92.7201	92.75	92.69	92.75	13830
6/29/2016	12:36 PM	92.76	92.78	92.73	92.75	5300
6/29/2016	12:37 PM	92.8534	92.8534	92.78	92.78	7083
6/29/2016	12:38 PM	92.9	92.9	92.85	92.85	1962
6/29/2016	12:39 PM	92.92	92.92	92.86	92.86	3146
6/29/2016	12:40 PM	92.96	92.96	92.9	92.93	12482
6/29/2016	12:41 PM	92.859	92.9476	92.85	92.93	14784
6/29/2016	12:42 PM	92.8899	92.8899	92.86	92.88	12211
6/29/2016	12:43 PM	92.8	92.8397	92.793	92.8397	19439
6/29/2016	12:44 PM	92.76	92.79	92.72	92.79	2900
6/29/2016	12:45 PM	92.73	92.7899	92.72	92.7311	2679
6/29/2016	12:46 PM	92.71	92.81	92.69	92.69	24364
6/29/2016	12:47 PM	92.66	92.71	92.63	92.71	6456
6/29/2016	12:48 PM	92.55	92.6338	92.55	92.6338	3760
6/29/2016	12:49 PM	92.63	92.64	92.5601	92.58	1500
6/29/2016	12:50 PM	92.6	92.63	92.56	92.63	1699
6/29/2016	12:51 PM	92.64	92.68	92.6	92.6	2600
6/29/2016	12:52 PM	92.65	92.65	92.64	92.64	1684
6/29/2016	12:53 PM	92.52	92.64	92.51	92.64	10379
6/29/2016	12:54 PM	92.51	92.53	92.46	92.51	7781
6/29/2016	12:55 PM	92.53	92.5492	92.5005	92.5005	2100
6/29/2016	12:56 PM	92.47	92.5401	92.47	92.5401	3150
6/29/2016	12:57 PM	92.55	92.5595	92.47	92.47	2237
6/29/2016	12:58 PM	92.57	92.5935	92.53	92.55	3150
6/29/2016	12:59 PM	92.62	92.62	92.52	92.544	191146
6/29/2016	1:00 PM	92.576	92.63	92.57	92.61	51927
6/29/2016	1:01 PM	92.64	92.65	92.59	92.59	59149
6/29/2016	1:02 PM	92.65	92.69	92.633	92.633	6473
6/29/2016	1:03 PM	92.71	92.72	92.62	92.65	8516
6/29/2016	1:04 PM	92.7001	92.7001	92.7	92.7	300
6/29/2016	1:05 PM	92.66	92.6799	92.63	92.66	3743
6/29/2016	1:06 PM	92.71	92.71	92.6501	92.66	3725
6/29/2016	1:07 PM	92.6	92.68	92.6	92.68	11637
6/29/2016	1:08 PM	92.58	92.63	92.54	92.6	27899
6/29/2016	1:09 PM	92.48	92.55	92.46	92.55	5800
6/29/2016	1:10 PM	92.35	92.48	92.35	92.48	7492
6/29/2016	1:11 PM	92.45	92.45	92.37	92.37	2600
6/29/2016	1:12 PM	92.3899	92.442	92.3899	92.442	975
6/29/2016	1:13 PM	92.3923	92.43	92.3801	92.41	2315
6/29/2016	1:14 PM	92.3401	92.37	92.3301	92.34	15339
6/29/2016	1:15 PM	92.4105	92.42	92.4105	92.42	500
6/29/2016	1:16 PM	92.41	92.45	92.41	92.42	5400
6/29/2016	1:17 PM	92.45	92.45	92.36	92.38	5250
6/29/2016	1:18 PM	92.55	92.56	92.457	92.47	2978
6/29/2016	1:19 PM	92.58	92.58	92.54	92.54	3403
6/29/2016	1:20 PM	92.56	92.6	92.56	92.6	2800
6/29/2016	1:21 PM	92.57	92.64	92.57	92.6	2120
6/29/2016	1:22 PM	92.6452	92.6452	92.58	92.58	1175
6/29/2016	1:23 PM	92.69	92.75	92.66	92.66	2125
6/29/2016	1:24 PM	92.77	92.77	92.69	92.6901	13151
6/29/2016	1:25 PM	92.76	92.7799	92.7499	92.7799	21380
6/29/2016	1:26 PM	92.7379	92.7809	92.7201	92.76	18408
6/29/2016	1:27 PM	92.71	92.77	92.71	92.76	10959
6/29/2016	1:28 PM	92.73	92.74	92.71	92.72	7272
6/29/2016	1:29 PM	92.6503	92.72	92.6503	92.71	5194
6/29/2016	1:30 PM	92.69	92.72	92.69	92.7	5800
6/29/2016	1:31 PM	92.69	92.69	92.66	92.6801	2278
6/29/2016	1:32 PM	92.74	92.74	92.66	92.67	8166
6/29/2016	1:33 PM	92.75	92.75	92.75	92.75	550
6/29/2016	1:34 PM	92.65	92.71	92.65	92.71	15503
6/29/2016	1:35 PM	92.666	92.666	92.61	92.629	2103
6/29/2016	1:36 PM	92.75	92.75	92.67	92.67	1200
6/29/2016	1:37 PM	92.7905	92.81	92.73	92.73	3340
6/29/2016	1:38 PM	92.71	92.71	92.7001	92.7001	2550
6/29/2016	1:39 PM	92.74	92.74	92.663	92.69	3850
6/29/2016	1:40 PM	92.725	92.77	92.72	92.75	1150
6/29/2016	1:41 PM	92.74	92.74	92.72	92.72	335
6/29/2016	1:42 PM	92.736	92.81	92.736	92.8	844
6/29/2016	1:43 PM	92.79	92.79	92.7719	92.7719	2615
6/29/2016	1:44 PM	92.8077	92.81	92.78	92.78	601
6/29/2016	1:45 PM	92.83	92.85	92.7801	92.7801	6001
6/29/2016	1:46 PM	92.94	92.94	92.8718	92.8718	15400
6/29/2016	1:47 PM	92.8	92.8	92.79	92.8	3100
6/29/2016	1:48 PM	92.82	92.82	92.807	92.808	1480
6/29/2016	1:49 PM	92.9	92.9	92.86	92.86	3445
6/29/2016	1:50 PM	92.827	92.873	92.81	92.873	1608
6/29/2016	1:51 PM	92.7	92.7899	92.7	92.7775	2920
6/29/2016	1:52 PM	92.7205	92.74	92.7	92.7399	1500
6/29/2016	1:53 PM	92.8096	92.8096	92.72	92.74	5825
6/29/2016	1:54 PM	92.86	92.86	92.82	92.85	300
6/29/2016	1:55 PM	92.86	92.86	92.8245	92.8245	1565
6/29/2016	1:56 PM	92.8001	92.8599	92.8001	92.8599	1300
6/29/2016	1:57 PM	92.9066	92.94	92.87	92.87	9008
6/29/2016	1:58 PM	92.8899	92.8899	92.8899	92.8899	200
6/29/2016	1:59 PM	92.85	92.88	92.85	92.88	1605
6/29/2016	2:00 PM	92.89	92.9	92.89	92.9	300
6/29/2016	2:01 PM	92.8999	92.8999	92.895	92.895	1350
6/29/2016	2:02 PM	92.88	92.88	92.88	92.88	110
6/29/2016	2:03 PM	92.95	92.95	92.9	92.9	1671
6/29/2016	2:04 PM	92.9801	93	92.9283	92.9283	21610
6/29/2016	2:05 PM	93.07	93.0828	93	93	38314
6/29/2016	2:06 PM	93.02	93.06	93.0001	93.05	38213
6/29/2016	2:07 PM	92.9499	93.02	92.9	93.02	30083
6/29/2016	2:08 PM	92.98	93	92.9503	93	40400
6/29/2016	2:09 PM	93	93.06	92.95	92.98	85052
6/29/2016	2:10 PM	92.99	93.045	92.99	92.99	40527
6/29/2016	2:11 PM	92.95	93.01	92.95	93	48787
6/29/2016	2:12 PM	93.0991	93.1	92.9004	92.9004	46002
6/29/2016	2:13 PM	93.0141	93.0141	92.99	92.99	4200
6/29/2016	2:14 PM	92.9799	93.08	92.95	93.08	4133
6/29/2016	2:15 PM	93.03	93.03	92.98	92.98	2650
6/29/2016	2:16 PM	93.07	93.1	93.0301	93.08	4232
6/29/2016	2:17 PM	93.02	93.05	93.02	93.05	2300
6/29/2016	2:18 PM	92.986	93.01	92.986	93.01	2409
6/29/2016	2:19 PM	92.9448	92.9601	92.93	92.9601	8720
6/29/2016	2:20 PM	92.88	92.96	92.87	92.96	1600
6/29/2016	2:21 PM	93.03	93.04	92.94	92.94	19327
6/29/2016	2:22 PM	93.1799	93.2	93.032	93.032	13191
6/29/2016	2:23 PM	93.235	93.26	93.1701	93.2	8050
6/29/2016	2:24 PM	93.17	93.248	93.17	93.248	3030
6/29/2016	2:25 PM	93.27	93.27	93.178	93.1899	2600
6/29/2016	2:26 PM	93.3	93.3	93.2399	93.2799	8673
6/29/2016	2:27 PM	93.2	93.2899	93.2	93.2899	11829
6/29/2016	2:28 PM	93.1601	93.2299	93.15	93.2299	2400
6/29/2016	2:29 PM	93.19	93.19	93.19	93.19	100
6/29/2016	2:30 PM	93.18	93.18	93.09	93.09	1800
6/29/2016	2:31 PM	93.302	93.307	93.23	93.23	12903
6/29/2016	2:32 PM	93.31	93.36	93.29	93.34	4673
6/29/2016	2:33 PM	93.28	93.28	93.22	93.23	1100
6/29/2016	2:34 PM	93.3	93.32	93.3	93.3	2700
6/29/2016	2:35 PM	93.2	93.28	93.19	93.25	6655
6/29/2016	2:36 PM	93.2024	93.2899	93.2024	93.2799	1300
6/29/2016	2:37 PM	93.1901	93.2122	93.19	93.2114	2050
6/29/2016	2:38 PM	93.2096	93.2096	93.14	93.17	4700
6/29/2016	2:39 PM	93.23	93.2799	93.23	93.2799	2200
6/29/2016	2:40 PM	93.23	93.28	93.22	93.22	2560
6/29/2016	2:41 PM	93.26	93.263	93.26	93.263	1900
6/29/2016	2:42 PM	93.26	93.28	93.25	93.26	2006
6/29/2016	2:43 PM	93.27	93.3225	93.27	93.3101	2275
6/29/2016	2:44 PM	93.399	93.4	93.3	93.301	11556
6/29/2016	2:45 PM	93.328	93.38	93.328	93.38	745
6/29/2016	2:46 PM	93.29	93.3499	93.29	93.3462	2820
6/29/2016	2:47 PM	93.38	93.4	93.26	93.26	8400
6/29/2016	2:48 PM	93.43	93.43	93.38	93.38	495
6/29/2016	2:49 PM	93.22	93.46	93.21	93.417	40629
6/29/2016	2:50 PM	93.1491	93.27	93.11	93.24	9975
6/29/2016	2:51 PM	93.2105	93.2135	93.15	93.16	2033
6/29/2016	2:52 PM	93.22	93.22	93.17	93.1874	4852
6/29/2016	2:53 PM	92.99	93.19	92.98	93.19	21556
6/29/2016	2:54 PM	92.99	93	92.96	92.98	6406
6/29/2016	2:55 PM	93.079	93.079	92.99	93.01	5580
6/29/2016	2:56 PM	93.1599	93.1899	93.13	93.13	3700
6/29/2016	2:57 PM	93.1501	93.1797	93.11	93.16	3210
6/29/2016	2:58 PM	93.23	93.23	93.1	93.1	1444
6/29/2016	2:59 PM	93.3	93.32	93.28	93.32	2100
6/29/2016	3:00 PM	93.272	93.36	93.27	93.2999	6800
6/29/2016	3:01 PM	93.3	93.3	93.2701	93.2701	226
6/29/2016	3:02 PM	93.39	93.39	93.312	93.312	5150
6/29/2016	3:03 PM	93.48	93.48	93.4	93.4	26343
6/29/2016	3:04 PM	93.328	93.49	93.328	93.471	4318
6/29/2016	3:05 PM	93.51	93.51	93.35	93.35	16324
6/29/2016	3:06 PM	93.42	93.5	93.36	93.5	4807
6/29/2016	3:07 PM	93.39	93.43	93.35	93.43	8750
6/29/2016	3:08 PM	93.401	93.401	93.385	93.385	625
6/29/2016	3:09 PM	93.43	93.49	93.43	93.49	511
6/29/2016	3:10 PM	93.44	93.49	93.44	93.49	1440
6/29/2016	3:11 PM	93.52	93.52	93.4599	93.4599	2425
6/29/2016	3:12 PM	93.558	93.59	93.51	93.53	14963
6/29/2016	3:13 PM	93.52	93.5699	93.52	93.56	5377
6/29/2016	3:14 PM	93.4	93.505	93.39	93.49	8680
6/29/2016	3:15 PM	93.4	93.44	93.39	93.4	2300
6/29/2016	3:16 PM	93.46	93.47	93.39	93.39	8850
6/29/2016	3:17 PM	93.4438	93.45	93.41	93.45	1780
6/29/2016	3:18 PM	93.51	93.51	93.4753	93.48	1100
6/29/2016	3:19 PM	93.5001	93.5401	93.5	93.5	3300
6/29/2016	3:20 PM	93.475	93.5	93.46	93.5	2519
6/29/2016	3:21 PM	93.47	93.55	93.4601	93.5195	2400
6/29/2016	3:22 PM	93.4	93.4786	93.4	93.4786	2343
6/29/2016	3:23 PM	93.27	93.39	93.27	93.388	15163
6/29/2016	3:24 PM	93.26	93.2641	93.22	93.2641	8045
6/29/2016	3:25 PM	93.17	93.2564	93.16	93.2564	14332
6/29/2016	3:26 PM	93.3405	93.36	93.16	93.17	6092
6/29/2016	3:27 PM	93.2605	93.33	93.2605	93.33	3900
6/29/2016	3:28 PM	93.32	93.33	93.3	93.3204	800
6/29/2016	3:29 PM	93.37	93.39	93.3	93.327	9097
6/29/2016	3:30 PM	93.4095	93.46	93.343	93.351	25969
6/29/2016	3:31 PM	93.39	93.42	93.338	93.42	12337
6/29/2016	3:32 PM	93.27	93.4	93.27	93.4	5938
6/29/2016	3:33 PM	93.21	93.263	93.12	93.263	15225
6/29/2016	3:34 PM	93.14	93.2899	93.14	93.22	5109
6/29/2016	3:35 PM	93.42	93.42	93.2199	93.2199	6092
6/29/2016	3:36 PM	93.37	93.4399	93.32	93.42	6189
6/29/2016	3:37 PM	93.3301	93.3301	93.2701	93.29	3780
6/29/2016	3:38 PM	93.27	93.31	93.24	93.31	2425
6/29/2016	3:39 PM	93.15	93.2782	93.15	93.2782	1970
6/29/2016	3:40 PM	93.1	93.14	93.1	93.14	10387
6/29/2016	3:41 PM	93.2	93.2	93.12	93.12	8046
6/29/2016	3:42 PM	93.06	93.16	93.0421	93.16	4035
6/29/2016	3:43 PM	92.96	93.0699	92.96	93.06	15531
6/29/2016	3:44 PM	92.9	92.99	92.89	92.9324	14985
6/29/2016	3:45 PM	92.98	93.02	92.9096	92.9096	8940
6/29/2016	3:46 PM	92.98	92.98	92.89	92.98	5356
6/29/2016	3:47 PM	93.12	93.17	93	93	5500
6/29/2016	3:48 PM	93.15	93.18	93.06	93.11	10410
6/29/2016	3:49 PM	93.1	93.15	93.08	93.13	6357
6/29/2016	3:50 PM	93.15	93.15	93.07	93.1	10465
6/29/2016	3:51 PM	93.085	93.17	93.085	93.09	7573
6/29/2016	3:52 PM	92.97	93.06	92.96	93.06	10500
6/29/2016	3:53 PM	92.9	92.98	92.9	92.97	6943
6/29/2016	3:54 PM	92.76	92.9	92.73	92.9	12239
6/29/2016	3:55 PM	92.85	92.907	92.7673	92.7673	15820
6/29/2016	3:56 PM	92.89	92.9199	92.83	92.8591	14403
6/29/2016	3:57 PM	92.88	92.91	92.81	92.9	18118
6/29/2016	3:58 PM	92.98	93	92.83	92.85	11701
6/29/2016	3:59 PM	93.06	93.08	92.95	92.97	13768
6/29/2016	4:00 PM	92.94	93.1	92.93	93.04	53913
6/30/2016	9:31 AM	93.6	93.88	93.5448	93.6	36295
6/30/2016	9:32 AM	93.57	93.676	93.55	93.6	25408
6/30/2016	9:33 AM	93.39	93.58	93.37	93.58	29526
6/30/2016	9:34 AM	93.37	93.49	93.25	93.39	14444
6/30/2016	9:35 AM	93.68	93.69	93.44	93.44	9584
6/30/2016	9:36 AM	93.772	93.95	93.67	93.69	34227
6/30/2016	9:37 AM	93.44	93.78	93.3	93.77	27139
6/30/2016	9:38 AM	93.3352	93.6118	93.32	93.46	18878
6/30/2016	9:39 AM	93.5	93.53	93.302	93.38	10845
6/30/2016	9:40 AM	93.49	93.55	93.4	93.424	29637
6/30/2016	9:41 AM	93.26	93.5	93.21	93.49	13458
6/30/2016	9:42 AM	93.44	93.45	93.23	93.29	17429
6/30/2016	9:43 AM	93.59	93.65	93.45	93.46	35342
6/30/2016	9:44 AM	93.5986	93.73	93.51	93.552	34872
6/30/2016	9:45 AM	93.49	93.63	93.4	93.63	25291
6/30/2016	9:46 AM	93.54	93.54	93.32	93.49	17650
6/30/2016	9:47 AM	93.41	93.51	93.35	93.45	6418
6/30/2016	9:48 AM	93.3299	93.52	93.3299	93.41	24441
6/30/2016	9:49 AM	93.47	93.51	93.3263	93.38	8629
6/30/2016	9:50 AM	93.46	93.64	93.42	93.51	10279
6/30/2016	9:51 AM	93.29	93.48	93.22	93.4601	22833
6/30/2016	9:52 AM	93.0645	93.24	93.04	93.23	20547
6/30/2016	9:53 AM	92.98	93.12	92.98	93.04	23240
6/30/2016	9:54 AM	93.155	93.155	92.98	92.9899	14095
6/30/2016	9:55 AM	92.95	93.13	92.92	93.098	16445
6/30/2016	9:56 AM	92.94	93.038	92.9	92.91	22260
6/30/2016	9:57 AM	93	93.03	92.9383	92.95	2700
6/30/2016	9:58 AM	92.93	93.045	92.91	93.045	7887
6/30/2016	9:59 AM	92.8	92.9	92.7	92.88	17504
6/30/2016	10:00 AM	92.86	92.92	92.7499	92.82	24099
6/30/2016	10:01 AM	92.8555	92.96	92.81	92.8595	29535
6/30/2016	10:02 AM	92.96	93.08	92.96	92.98	6684
6/30/2016	10:03 AM	92.9792	93.01	92.8999	92.93	8650
6/30/2016	10:04 AM	93	93.06	92.98	93	11936
6/30/2016	10:05 AM	92.8	93.01	92.8	93.01	11257
6/30/2016	10:06 AM	92.7	92.89	92.7	92.8	36629
6/30/2016	10:07 AM	92.8099	92.8199	92.6	92.68	21201
6/30/2016	10:08 AM	93.07	93.07	92.74	92.8	10903
6/30/2016	10:09 AM	93.1	93.11	92.99	93.04	6927
6/30/2016	10:10 AM	93.1032	93.125	93.05	93.09	2163
6/30/2016	10:11 AM	93.29	93.3	93.09	93.09	8230
6/30/2016	10:12 AM	93.2	93.37	93.17	93.33	4014
6/30/2016	10:13 AM	93.1001	93.19	93.06	93.16	10808
6/30/2016	10:14 AM	93.19	93.2392	93.16	93.2392	1600
6/30/2016	10:15 AM	93.2879	93.31	93.15	93.16	8282
6/30/2016	10:16 AM	93.3	93.34	93.25	93.34	4080
6/30/2016	10:17 AM	93.27	93.36	93.26	93.36	5166
6/30/2016	10:18 AM	93.2109	93.24	93.14	93.17	5960
6/30/2016	10:19 AM	93.2	93.25	93.1614	93.19	3100
6/30/2016	10:20 AM	93.2	93.2	93.18	93.18	800
6/30/2016	10:21 AM	93.34	93.34	93.22	93.23	3218
6/30/2016	10:22 AM	93.0652	93.28	93.04	93.28	4950
6/30/2016	10:23 AM	93.11	93.1599	92.9901	93.02	4291
6/30/2016	10:24 AM	93.1567	93.26	93.09	93.15	5943
6/30/2016	10:25 AM	93.03	93.09	93	93.04	4700
6/30/2016	10:26 AM	92.9691	93.0409	92.92	93.03	6208
6/30/2016	10:27 AM	92.67	92.95	92.67	92.95	10491
6/30/2016	10:28 AM	92.63	92.8	92.6	92.68	9610
6/30/2016	10:29 AM	92.68	92.75	92.62	92.6497	14950
6/30/2016	10:30 AM	92.75	92.7993	92.64	92.66	8668
6/30/2016	10:31 AM	92.84	92.85	92.71	92.71	3301
6/30/2016	10:32 AM	93.11	93.11	92.8559	92.8559	6032
6/30/2016	10:33 AM	93.08	93.17	93.08	93.09	24969
6/30/2016	10:34 AM	93.001	93.0854	93.001	93.06	4411
6/30/2016	10:35 AM	93.16	93.18	93.0329	93.039	15426
6/30/2016	10:36 AM	93.13	93.25	93.11	93.11	7715
6/30/2016	10:37 AM	93.07	93.18	93.06	93.18	3900
6/30/2016	10:38 AM	93.28	93.28	93.07	93.07	4800
6/30/2016	10:39 AM	93.5101	93.536	93.26	93.3	11380
6/30/2016	10:40 AM	93.4293	93.5411	93.4293	93.54	13790
6/30/2016	10:41 AM	93.27	93.42	93.27	93.42	2800
6/30/2016	10:42 AM	93.2913	93.36	93.2372	93.2372	3596
6/30/2016	10:43 AM	93.405	93.405	93.36	93.36	1700
6/30/2016	10:44 AM	93.63	93.69	93.46	93.49	27328
6/30/2016	10:45 AM	93.58	93.69	93.55	93.67	7013
6/30/2016	10:46 AM	93.53	93.56	93.51	93.56	3887
6/30/2016	10:47 AM	93.63	93.66	93.6075	93.6075	5338
6/30/2016	10:48 AM	93.8	93.81	93.66	93.66	9615
6/30/2016	10:49 AM	93.73	93.84	93.7	93.75	11195
6/30/2016	10:50 AM	93.75	93.79	93.72	93.72	2525
6/30/2016	10:51 AM	93.81	93.85	93.79	93.84	5167
6/30/2016	10:52 AM	94.002	94.06	93.87	93.88	44562
6/30/2016	10:53 AM	94.07	94.08	93.97	94.0001	4372
6/30/2016	10:54 AM	93.89	94.0599	93.85	94.05	16793
6/30/2016	10:55 AM	93.8499	93.9	93.76	93.89	15817
6/30/2016	10:56 AM	93.9	93.91	93.81	93.8279	2590
6/30/2016	10:57 AM	93.919	93.9275	93.8971	93.899	2600
6/30/2016	10:58 AM	94.06	94.06	93.93	93.93	3771
6/30/2016	10:59 AM	94.08	94.1	94.03	94.049	12900
6/30/2016	11:00 AM	94.12	94.16	94.06	94.1	16944
6/30/2016	11:01 AM	94	94.1	93.92	94.09	14208
6/30/2016	11:02 AM	93.95	93.988	93.852	93.97	2400
6/30/2016	11:03 AM	94.0461	94.13	93.95	93.97	11660
6/30/2016	11:04 AM	94.05	94.05	94	94.012	1700
6/30/2016	11:05 AM	94.275	94.29	94.05	94.05	17607
6/30/2016	11:06 AM	94.3372	94.3789	94.25	94.29	10823
6/30/2016	11:07 AM	94.44	94.44	94.36	94.4	14423
6/30/2016	11:08 AM	94.43	94.5	94.4	94.44	5691
6/30/2016	11:09 AM	94.47	94.47	94.41	94.44	4830
6/30/2016	11:10 AM	94.7	94.71	94.464	94.47	15825
6/30/2016	11:11 AM	94.83	94.86	94.7	94.74	14287
6/30/2016	11:12 AM	94.63	94.81	94.63	94.81	6100
6/30/2016	11:13 AM	94.6	94.62	94.5499	94.6	16906
6/30/2016	11:14 AM	94.6	94.62	94.57	94.57	600
6/30/2016	11:15 AM	94.6	94.68	94.58	94.63	5028
6/30/2016	11:16 AM	94.62	94.63	94.5899	94.5899	8935
6/30/2016	11:17 AM	94.516	94.65	94.4503	94.64	17140
6/30/2016	11:18 AM	94.39	94.4804	94.39	94.4804	4012
6/30/2016	11:19 AM	94.25	94.44	94.25	94.38	16475
6/30/2016	11:20 AM	94.2501	94.31	94.2	94.2	11687
6/30/2016	11:21 AM	94.26	94.27	94.19	94.27	10690
6/30/2016	11:22 AM	94.329	94.37	94.22	94.22	4769
6/30/2016	11:23 AM	94.309	94.33	94.2739	94.3	3075
6/30/2016	11:24 AM	94.3	94.35	94.3	94.32	735
6/30/2016	11:25 AM	94.32	94.36	94.29	94.29	500
6/30/2016	11:26 AM	94.44	94.46	94.3	94.3	3595
6/30/2016	11:27 AM	94.47	94.53	94.4	94.46	4701
6/30/2016	11:28 AM	94.46	94.499	94.4244	94.48	3440
6/30/2016	11:29 AM	94.71	94.725	94.49	94.52	8300
6/30/2016	11:30 AM	94.73	94.81	94.68	94.74	14694
6/30/2016	11:31 AM	94.97	95.0901	94.73	94.73	73381
6/30/2016	11:32 AM	94.889	95.08	94.87	94.99	24525
6/30/2016	11:33 AM	94.88	94.92	94.86	94.86	16600
6/30/2016	11:34 AM	94.983	95.0211	94.874	94.874	8784
6/30/2016	11:35 AM	94.93	95	94.91	94.9883	1259
6/30/2016	11:36 AM	94.959	94.9701	94.92	94.9701	1700
6/30/2016	11:37 AM	94.9499	95.01	94.92	94.96	6886
6/30/2016	11:38 AM	94.81	94.85	94.7458	94.839	9090
6/30/2016	11:39 AM	94.78	94.78	94.68	94.73	2804
6/30/2016	11:40 AM	94.728	94.808	94.712	94.8	4098
6/30/2016	11:41 AM	94.64	94.78	94.6201	94.77	6402
6/30/2016	11:42 AM	94.57	94.6543	94.57	94.62	1749
6/30/2016	11:43 AM	94.554	94.62	94.5	94.57	16753
6/30/2016	11:44 AM	94.6801	94.72	94.6101	94.6101	9500
6/30/2016	11:45 AM	94.51	94.69	94.51	94.68	8914
6/30/2016	11:46 AM	94.568	94.61	94.53	94.54	5000
6/30/2016	11:47 AM	94.53	94.5448	94.5	94.5448	680
6/30/2016	11:48 AM	94.61	94.65	94.594	94.594	4916
6/30/2016	11:49 AM	94.65	94.68	94.6001	94.66	1900
6/30/2016	11:50 AM	94.62	94.6244	94.61	94.6244	1800
6/30/2016	11:51 AM	94.6126	94.67	94.58	94.67	7027
6/30/2016	11:52 AM	94.493	94.6055	94.493	94.6055	3960
6/30/2016	11:53 AM	94.51	94.51	94.474	94.474	200
6/30/2016	11:54 AM	94.567	94.569	94.5	94.56	4150
6/30/2016	11:55 AM	94.67	94.67	94.5845	94.5845	1000
6/30/2016	11:56 AM	94.67	94.7	94.64	94.64	10466
6/30/2016	11:57 AM	94.75	94.75	94.71	94.73	11503
6/30/2016	11:58 AM	94.64	94.78	94.6347	94.78	3050
6/30/2016	11:59 AM	94.7	94.7	94.57	94.62	3300
6/30/2016	12:00 PM	94.79	94.79	94.61	94.6601	1730
6/30/2016	12:01 PM	94.9601	95.03	94.8201	94.83	32110
6/30/2016	12:02 PM	95.0189	95.0189	94.97	94.99	3950
6/30/2016	12:03 PM	94.95	95.01	94.91	95.01	7400
6/30/2016	12:04 PM	94.9	95.1	94.9	94.93	13565
6/30/2016	12:05 PM	94.84	94.9644	94.84	94.9195	2700
6/30/2016	12:06 PM	94.81	94.84	94.77	94.84	4534
6/30/2016	12:07 PM	94.7599	94.812	94.73	94.7889	2686
6/30/2016	12:08 PM	94.92	94.9299	94.77	94.77	2812
6/30/2016	12:09 PM	94.7905	94.81	94.79	94.81	1000
6/30/2016	12:10 PM	94.7492	94.79	94.6401	94.79	7670
6/30/2016	12:11 PM	94.93	95	94.76	94.76	19528
6/30/2016	12:12 PM	94.85	94.95	94.78	94.92	8340
6/30/2016	12:13 PM	94.77	94.87	94.77	94.82	9745
6/30/2016	12:14 PM	94.9	94.9	94.79	94.79	2266
6/30/2016	12:15 PM	95.04	95.04	94.87	94.87	9600
6/30/2016	12:16 PM	95.1199	95.18	95.0495	95.05	13031
6/30/2016	12:17 PM	95.24	95.24	95.09	95.1	2484
6/30/2016	12:18 PM	95.39	95.4	95.21	95.21	25397
6/30/2016	12:19 PM	95.35	95.39	95.28	95.39	21563
6/30/2016	12:20 PM	95.3	95.35	95.3	95.3399	2910
6/30/2016	12:21 PM	95.48	95.5	95.26	95.32	5574
6/30/2016	12:22 PM	95.37	95.458	95.34	95.458	8484
6/30/2016	12:23 PM	95.39	95.42	95.29	95.35	3554
6/30/2016	12:24 PM	95.4	95.46	95.4	95.41	7412
6/30/2016	12:25 PM	95.58	95.6	95.438	95.438	20046
6/30/2016	12:26 PM	95.52	95.6	95.52	95.6	5698
6/30/2016	12:27 PM	95.552	95.552	95.52	95.5361	1200
6/30/2016	12:28 PM	95.51	95.5499	95.46	95.5499	1726
6/30/2016	12:29 PM	95.605	95.7	95.5508	95.56	6401
6/30/2016	12:30 PM	95.59	95.59	95.55	95.59	2900
6/30/2016	12:31 PM	95.5744	95.578	95.5744	95.577	500
6/30/2016	12:32 PM	95.56	95.5851	95.55	95.5851	4600
6/30/2016	12:33 PM	95.6	95.61	95.57	95.58	1700
6/30/2016	12:34 PM	95.64	95.7	95.54	95.57	2043
6/30/2016	12:35 PM	95.58	95.65	95.58	95.64	2520
6/30/2016	12:36 PM	95.55	95.594	95.54	95.55	5400
6/30/2016	12:37 PM	95.61	95.61	95.5	95.51	2169
6/30/2016	12:38 PM	95.5823	95.6	95.55	95.6	3960
6/30/2016	12:39 PM	95.45	95.5476	95.43	95.5476	4975
6/30/2016	12:40 PM	95.43	95.48	95.3286	95.4799	18925
6/30/2016	12:41 PM	95.25	95.47	95.25	95.46	38126
6/30/2016	12:42 PM	95.25	95.32	95.24	95.26	5950
6/30/2016	12:43 PM	95.29	95.35	95.27	95.3	3702
6/30/2016	12:44 PM	95.28	95.3828	95.28	95.3579	2000
6/30/2016	12:45 PM	95.2	95.25	95.2	95.25	2100
6/30/2016	12:46 PM	95.3	95.32	95.25	95.25	2336
6/30/2016	12:47 PM	95.328	95.36	95.26	95.27	3120
6/30/2016	12:48 PM	95.46	95.48	95.35	95.35	5906
6/30/2016	12:49 PM	95.34	95.43	95.33	95.43	5181
6/30/2016	12:50 PM	95.47	95.5	95.4	95.43	1488
6/30/2016	12:51 PM	95.702	95.73	95.4855	95.5	32344
6/30/2016	12:52 PM	95.62	95.71	95.58	95.7	14802
6/30/2016	12:53 PM	95.4601	95.64	95.44	95.62	17381
6/30/2016	12:54 PM	95.47	95.47	95.44	95.47	1200
6/30/2016	12:55 PM	95.55	95.55	95.55	95.55	300
6/30/2016	12:56 PM	95.63	95.63	95.5714	95.5797	6094
6/30/2016	12:57 PM	95.57	95.6799	95.57	95.64	5964
6/30/2016	12:58 PM	95.54	95.54	95.5	95.52	2784
6/30/2016	12:59 PM	95.6	95.65	95.5848	95.5848	2306
6/30/2016	1:00 PM	95.6299	95.64	95.6	95.63	1700
6/30/2016	1:01 PM	95.6	95.64	95.59	95.61	10400
6/30/2016	1:02 PM	95.66	95.66	95.64	95.64	846
6/30/2016	1:03 PM	95.5705	95.7314	95.56	95.7	2309
6/30/2016	1:04 PM	95.69	95.69	95.601	95.601	800
6/30/2016	1:05 PM	95.62	95.64	95.62	95.63	2300
6/30/2016	1:06 PM	95.53	95.639	95.52	95.639	2900
6/30/2016	1:07 PM	95.4899	95.5	95.43	95.5	5925
6/30/2016	1:08 PM	95.5825	95.59	95.5	95.5	2282
6/30/2016	1:09 PM	95.61	95.6817	95.61	95.629	2043
6/30/2016	1:10 PM	95.53	95.6099	95.53	95.6099	700
6/30/2016	1:11 PM	95.41	95.53	95.38	95.53	5300
6/30/2016	1:12 PM	95.39	95.42	95.35	95.42	2190
6/30/2016	1:13 PM	95.3373	95.35	95.33	95.35	800
6/30/2016	1:14 PM	95.3679	95.3679	95.28	95.3	7888
6/30/2016	1:15 PM	95.36	95.45	95.36	95.37	2654
6/30/2016	1:16 PM	95.4611	95.4611	95.37	95.4	3959
6/30/2016	1:17 PM	95.5	95.5	95.44	95.4587	5020
6/30/2016	1:18 PM	95.4449	95.46	95.43	95.46	11479
6/30/2016	1:19 PM	95.5	95.5	95.41	95.4156	2050
6/30/2016	1:20 PM	95.44	95.45	95.44	95.45	650
6/30/2016	1:21 PM	95.44	95.44	95.431	95.44	2290
6/30/2016	1:22 PM	95.44	95.44	95.42	95.42	400
6/30/2016	1:23 PM	95.38	95.43	95.38	95.4104	3534
6/30/2016	1:24 PM	95.3	95.38	95.24	95.38	5659
6/30/2016	1:25 PM	95.251	95.27	95.251	95.27	550
6/30/2016	1:26 PM	95.27	95.32	95.2605	95.3	3800
6/30/2016	1:27 PM	95.28	95.28	95.2508	95.26	500
6/30/2016	1:28 PM	95.17	95.31	95.17	95.301	2800
6/30/2016	1:29 PM	95.14	95.16	95.08	95.16	3703
6/30/2016	1:30 PM	95.33	95.33	95.1701	95.1701	5505
6/30/2016	1:31 PM	95.25	95.3514	95.25	95.3514	2465
6/30/2016	1:32 PM	95.2401	95.26	95.23	95.2401	3800
6/30/2016	1:33 PM	95.22	95.26	95.1719	95.26	6037
6/30/2016	1:34 PM	95.21	95.25	95.21	95.25	1900
6/30/2016	1:35 PM	95.21	95.21	95.21	95.21	100
6/30/2016	1:36 PM	95.26	95.26	95.25	95.25	300
6/30/2016	1:37 PM	95.26	95.34	95.2406	95.2406	3420
6/30/2016	1:38 PM	95.368	95.368	95.3111	95.3111	700
6/30/2016	1:39 PM	95.26	95.26	95.254	95.254	1100
6/30/2016	1:40 PM	95.32	95.32	95.29	95.3	1050
6/30/2016	1:41 PM	95.3704	95.3704	95.2717	95.2717	1660
6/30/2016	1:42 PM	95.37	95.37	95.37	95.37	100
6/30/2016	1:43 PM	95.4	95.4	95.321	95.34	2403
6/30/2016	1:44 PM	95.41	95.4314	95.4	95.4314	9950
6/30/2016	1:45 PM	95.55	95.55	95.4148	95.4148	2150
6/30/2016	1:46 PM	95.52	95.5314	95.52	95.5314	200
6/30/2016	1:47 PM	95.51	95.53	95.488	95.53	2300
6/30/2016	1:48 PM	95.48	95.48	95.46	95.46	1300
6/30/2016	1:49 PM	95.401	95.401	95.401	95.401	4000
6/30/2016	1:50 PM	95.46	95.46	95.46	95.46	100
6/30/2016	1:51 PM	95.4801	95.5	95.4801	95.5	2890
6/30/2016	1:52 PM	95.499	95.5	95.46	95.5	2275
6/30/2016	1:53 PM	95.4084	95.43	95.4084	95.42	1957
6/30/2016	1:54 PM	95.4717	95.4717	95.44	95.44	760
6/30/2016	1:55 PM	95.4	95.41	95.4	95.4	700
6/30/2016	1:56 PM	95.27	95.36	95.27	95.35	5651
6/30/2016	1:57 PM	95.31	95.34	95.31	95.32	4188
6/30/2016	1:58 PM	95.2766	95.32	95.26	95.29	4236
6/30/2016	1:59 PM	95.45	95.45	95.37	95.37	4600
6/30/2016	2:00 PM	95.5	95.5	95.37	95.425	3604
6/30/2016	2:01 PM	95.5012	95.5275	95.5	95.5	9478
6/30/2016	2:02 PM	95.54	95.54	95.4901	95.52	11800
6/30/2016	2:03 PM	95.51	95.5701	95.5	95.5	2400
6/30/2016	2:04 PM	95.53	95.53	95.482	95.5248	4663
6/30/2016	2:05 PM	95.59	95.59	95.56	95.57	1483
6/30/2016	2:06 PM	95.41	95.52	95.41	95.52	1200
6/30/2016	2:07 PM	95.51	95.51	95.45	95.45	1700
6/30/2016	2:08 PM	95.55	95.6	95.55	95.575	5198
6/30/2016	2:09 PM	95.55	95.57	95.52	95.5375	1100
6/30/2016	2:10 PM	95.64	95.68	95.63	95.65	16409
6/30/2016	2:11 PM	95.65	95.73	95.65	95.68	4516
6/30/2016	2:12 PM	95.79	95.79	95.69	95.69	5906
6/30/2016	2:13 PM	95.69	95.76	95.68	95.76	2050
6/30/2016	2:14 PM	95.67	95.7045	95.64	95.7045	1900
6/30/2016	2:15 PM	95.7	95.7	95.6511	95.6801	1300
6/30/2016	2:16 PM	95.7	95.72	95.65	95.7148	1149
6/30/2016	2:17 PM	95.76	95.76	95.74	95.74	1600
6/30/2016	2:18 PM	95.87	95.9	95.79	95.79	11325
6/30/2016	2:19 PM	95.91	95.91	95.85	95.89	5056
6/30/2016	2:20 PM	95.93	95.96	95.916	95.9199	8797
6/30/2016	2:21 PM	95.968	96.05	95.93	95.96	18193
6/30/2016	2:22 PM	96.04	96.05	95.93	95.977	3851
6/30/2016	2:23 PM	96.0572	96.0879	96.03	96.06	6362
6/30/2016	2:24 PM	95.98	96.04	95.94	96	6095
6/30/2016	2:25 PM	95.9625	95.9625	95.92	95.9201	1575
6/30/2016	2:26 PM	95.82	95.97	95.8	95.97	5925
6/30/2016	2:27 PM	95.75	95.82	95.75	95.82	2170
6/30/2016	2:28 PM	95.65	95.79	95.65	95.79	6504
6/30/2016	2:29 PM	95.62	95.66	95.62	95.65	4173
6/30/2016	2:30 PM	95.6	95.61	95.55	95.5821	3215
6/30/2016	2:31 PM	95.72	95.77	95.655	95.655	9800
6/30/2016	2:32 PM	95.79	95.79	95.69	95.73	500
6/30/2016	2:33 PM	95.7577	95.77	95.71	95.77	2116
6/30/2016	2:34 PM	95.74	95.85	95.74	95.83	7311
6/30/2016	2:35 PM	95.55	95.78	95.55	95.76	6503
6/30/2016	2:36 PM	95.61	95.65	95.55	95.55	11400
6/30/2016	2:37 PM	95.67	95.68	95.65	95.66	900
6/30/2016	2:38 PM	95.64	95.64	95.64	95.64	300
6/30/2016	2:39 PM	95.55	95.55	95.5	95.55	5594
6/30/2016	2:40 PM	95.6363	95.6363	95.534	95.534	2056
6/30/2016	2:41 PM	95.65	95.66	95.65	95.65	1976
6/30/2016	2:42 PM	95.75	95.79	95.68	95.68	6776
6/30/2016	2:43 PM	95.7719	95.81	95.7113	95.73	8425
6/30/2016	2:44 PM	95.6799	95.8	95.642	95.8	5500
6/30/2016	2:45 PM	95.82	95.87	95.73	95.73	14698
6/30/2016	2:46 PM	95.787	95.787	95.76	95.78	700
6/30/2016	2:47 PM	95.7995	95.83	95.7661	95.7661	1550
6/30/2016	2:48 PM	95.79	95.9	95.7847	95.7847	1694
6/30/2016	2:49 PM	95.806	95.806	95.806	95.806	500
6/30/2016	2:50 PM	95.87	95.9	95.87	95.8701	1350
6/30/2016	2:51 PM	95.88	95.9	95.88	95.9	200
6/30/2016	2:52 PM	95.8621	95.9	95.85	95.9	3097
6/30/2016	2:53 PM	95.93	95.93	95.8486	95.89	1650
6/30/2016	2:54 PM	95.97	95.98	95.89	95.9216	29365
6/30/2016	2:55 PM	96.0399	96.0399	95.98	95.99	4790
6/30/2016	2:56 PM	96.116	96.13	95.99	96.02	6143
6/30/2016	2:57 PM	96.0356	96.15	96.0248	96.05	6181
6/30/2016	2:58 PM	95.9413	96	95.9413	96	4520
6/30/2016	2:59 PM	95.9717	96.05	95.9717	95.98	900
6/30/2016	3:00 PM	96.05	96.0786	95.95	95.95	3492
6/30/2016	3:01 PM	96.123	96.1368	96.05	96.05	3010
6/30/2016	3:02 PM	96.2	96.2	96.15	96.15	5360
6/30/2016	3:03 PM	96.13	96.18	96.13	96.14	4012
6/30/2016	3:04 PM	96.002	96.1017	95.99	96.06	2949
6/30/2016	3:05 PM	96.05	96.05	95.96	96.0165	7404
6/30/2016	3:06 PM	96.15	96.15	96.1248	96.14	600
6/30/2016	3:07 PM	96.13	96.19	96.13	96.19	500
6/30/2016	3:08 PM	96.17	96.17	96.09	96.09	6472
6/30/2016	3:09 PM	96.1015	96.14	96.048	96.1	5379
6/30/2016	3:10 PM	96.13	96.13	96.13	96.13	825
6/30/2016	3:11 PM	95.92	96.1	95.92	96.1	8022
6/30/2016	3:12 PM	95.9401	95.97	95.88	95.93	4930
6/30/2016	3:13 PM	96.051	96.07	95.95	95.95	3984
6/30/2016	3:14 PM	96.1214	96.1214	96.04	96.04	2050
6/30/2016	3:15 PM	96	96.054	95.99	96.054	3730
6/30/2016	3:16 PM	95.88	96.0014	95.88	96.0014	450
6/30/2016	3:17 PM	95.7647	95.85	95.73	95.85	5893
6/30/2016	3:18 PM	95.71	95.765	95.65	95.75	7035
6/30/2016	3:19 PM	95.72	95.741	95.6972	95.741	1300
6/30/2016	3:20 PM	95.7786	95.79	95.69	95.7024	2622
6/30/2016	3:21 PM	95.77	95.79	95.77	95.79	1150
6/30/2016	3:22 PM	95.74	95.79	95.65	95.71	4800
6/30/2016	3:23 PM	95.783	95.8	95.76	95.76	2000
6/30/2016	3:24 PM	95.8873	95.8899	95.77	95.77	14451
6/30/2016	3:25 PM	95.9	95.94	95.9	95.9	800
6/30/2016	3:26 PM	96.18	96.22	95.9201	95.9201	10907
6/30/2016	3:27 PM	96.3	96.31	96.2	96.2	13293
6/30/2016	3:28 PM	96.26	96.29	96.19	96.26	4400
6/30/2016	3:29 PM	96.22	96.23	96.1911	96.23	3800
6/30/2016	3:30 PM	96.26	96.26	96.21	96.21	10325
6/30/2016	3:31 PM	96.11	96.28	96.1	96.2714	6345
6/30/2016	3:32 PM	96.13	96.19	96.0994	96.0994	5055
6/30/2016	3:33 PM	96.05	96.15	96.05	96.15	2100
6/30/2016	3:34 PM	96.23	96.23	96.12	96.12	5800
6/30/2016	3:35 PM	96.2511	96.2511	96.1601	96.21	4414
6/30/2016	3:36 PM	96.05	96.33	96.05	96.32	5300
6/30/2016	3:37 PM	96.08	96.1	95.97	96.01	3573
6/30/2016	3:38 PM	96.11	96.11	96.03	96.04	30156
6/30/2016	3:39 PM	95.988	96.14	95.97	96.14	6550
6/30/2016	3:40 PM	96.06	96.188	96.04	96.04	23953
6/30/2016	3:41 PM	96.03	96.12	96	96.05	9850
6/30/2016	3:42 PM	95.9611	96.04	95.96	96.0054	4975
6/30/2016	3:43 PM	96.03	96.06	95.97	95.97	2936
6/30/2016	3:44 PM	95.85	96	95.83	96	9000
6/30/2016	3:45 PM	95.6854	95.81	95.6411	95.81	16888
6/30/2016	3:46 PM	95.6	95.7	95.59	95.7	9839
6/30/2016	3:47 PM	95.74	95.74	95.5703	95.63	3398
6/30/2016	3:48 PM	95.66	95.77	95.62	95.76	7200
6/30/2016	3:49 PM	95.61	95.68	95.6	95.62	4225
6/30/2016	3:50 PM	95.61	95.65	95.57	95.61	8310
6/30/2016	3:51 PM	95.7144	95.73	95.64	95.64	3128
6/30/2016	3:52 PM	95.68	95.78	95.68	95.72	5655
6/30/2016	3:53 PM	95.78	95.78	95.62	95.64	5196
6/30/2016	3:54 PM	95.76	95.8	95.7115	95.76	9187
6/30/2016	3:55 PM	95.92	95.94	95.77	95.772	38140
6/30/2016	3:56 PM	95.85	95.95	95.8002	95.9284	11545
6/30/2016	3:57 PM	95.79	95.85	95.76	95.83	13120
6/30/2016	3:58 PM	95.8	95.82	95.752	95.79	13676
6/30/2016	3:59 PM	95.84	95.87	95.7654	95.79	17413
6/30/2016	4:00 PM	96.32	96.43	95.8177	95.84	60387
7/1/2016	9:31 AM	96.3	96.32	96.04	96.14	10563
7/1/2016	9:32 AM	96.3	96.3399	96.252	96.3172	6288
7/1/2016	9:33 AM	96.248	96.34	96.19	96.34	3300
7/1/2016	9:34 AM	96.3	96.33	96.2383	96.266	13395
7/1/2016	9:35 AM	96.52	96.55	96.29	96.3	25827
7/1/2016	9:36 AM	97	97	96.56	96.56	50118
7/1/2016	9:37 AM	97.08	97.08	96.89	96.98	15681
7/1/2016	9:38 AM	97.1785	97.22	97	97.1043	42354
7/1/2016	9:39 AM	97.0999	97.24	97.0999	97.15	19338
7/1/2016	9:40 AM	97.2372	97.2372	97.11	97.12	6625
7/1/2016	9:41 AM	97.26	97.267	97.16	97.26	5175
7/1/2016	9:42 AM	97.19	97.27	97.0608	97.24	12866
7/1/2016	9:43 AM	97.39	97.39	97.19	97.21	22104
7/1/2016	9:44 AM	97.46	97.48	97.3144	97.36	6862
7/1/2016	9:45 AM	97.47	97.5	97.396	97.4444	18954
7/1/2016	9:46 AM	97.48	97.52	97.42	97.46	10015
7/1/2016	9:47 AM	97.38	97.4899	97.3403	97.4899	10680
7/1/2016	9:48 AM	97.48	97.48	97.32	97.37	36020
7/1/2016	9:49 AM	97.43	97.55	97.37	97.47	20655
7/1/2016	9:50 AM	97.43	97.5183	97.4	97.4	1550
7/1/2016	9:51 AM	97.616	97.64	97.47	97.49	9075
7/1/2016	9:52 AM	97.75	97.78	97.65	97.67	9815
7/1/2016	9:53 AM	97.8744	97.91	97.76	97.76	5827
7/1/2016	9:54 AM	97.7814	97.8792	97.772	97.8657	2982
7/1/2016	9:55 AM	97.69	97.78	97.69	97.78	3140
7/1/2016	9:56 AM	97.7	97.74	97.68	97.68	11990
7/1/2016	9:57 AM	97.67	97.72	97.61	97.69	11734
7/1/2016	9:58 AM	97.7031	97.7315	97.65	97.67	12029
7/1/2016	9:59 AM	97.77	97.7779	97.67	97.7	25194
7/1/2016	10:00 AM	97.98	98	97.8	97.8	34942
7/1/2016	10:01 AM	98.0978	98.13	97.83	97.99	36646
7/1/2016	10:02 AM	98.0001	98.17	97.97	98.15	13306
7/1/2016	10:03 AM	98.036	98.1399	98.0201	98.0305	14437
7/1/2016	10:04 AM	97.97	98.0935	97.97	98.0935	13874
7/1/2016	10:05 AM	98.09	98.13	97.99	97.99	5378
7/1/2016	10:06 AM	98.16	98.25	98.09	98.1	34583
7/1/2016	10:07 AM	98.1	98.18	98.1	98.1692	15720
7/1/2016	10:08 AM	98.09	98.09	98	98.0779	9500
7/1/2016	10:09 AM	98.0664	98.0701	98.04	98.0701	1960
7/1/2016	10:10 AM	98.03	98.0726	97.94	98.0726	16863
7/1/2016	10:11 AM	97.96	98.05	97.9357	98.05	5155
7/1/2016	10:12 AM	98.1145	98.1145	97.935	97.935	5100
7/1/2016	10:13 AM	98.16	98.1799	98.1237	98.1237	3849
7/1/2016	10:14 AM	98.1197	98.2199	98.1197	98.18	7655
7/1/2016	10:15 AM	98.182	98.2	98.11	98.11	10805
7/1/2016	10:16 AM	98.162	98.162	98.1003	98.1062	825
7/1/2016	10:17 AM	98.3	98.3	98.11	98.11	30976
7/1/2016	10:18 AM	98.2912	98.31	98.25	98.3	13263
7/1/2016	10:19 AM	98.32	98.41	98.2621	98.28	16755
7/1/2016	10:20 AM	98.4497	98.4497	98.25	98.3	2850
7/1/2016	10:21 AM	98.5431	98.55	98.45	98.46	11672
7/1/2016	10:22 AM	98.5049	98.549	98.487	98.53	2300
7/1/2016	10:23 AM	98.49	98.5196	98.4	98.49	6600
7/1/2016	10:24 AM	98.4099	98.51	98.4	98.4997	2940
7/1/2016	10:25 AM	98.3501	98.4399	98.3501	98.431	2755
7/1/2016	10:26 AM	98.3	98.3751	98.29	98.35	2885
7/1/2016	10:27 AM	98.4	98.515	98.3457	98.3457	3625
7/1/2016	10:28 AM	98.42	98.46	98.38	98.41	8994
7/1/2016	10:29 AM	98.39	98.425	98.35	98.425	4508
7/1/2016	10:30 AM	98.38	98.39	98.34	98.36	2627
7/1/2016	10:31 AM	98.43	98.5	98.4	98.4	10950
7/1/2016	10:32 AM	98.3799	98.4486	98.35	98.4486	2052
7/1/2016	10:33 AM	98.3	98.38	98.26	98.37	5989
7/1/2016	10:34 AM	98.3074	98.32	98.24	98.24	4403
7/1/2016	10:35 AM	98.28	98.33	98.24	98.324	2687
7/1/2016	10:36 AM	98.4282	98.47	98.2701	98.2701	9827
7/1/2016	10:37 AM	98.42	98.42	98.31	98.35	2220
7/1/2016	10:38 AM	98.545	98.5944	98.43	98.43	14961
7/1/2016	10:39 AM	98.35	98.45	98.35	98.45	4100
7/1/2016	10:40 AM	98.48	98.53	98.4499	98.4499	2222
7/1/2016	10:41 AM	98.63	98.64	98.4109	98.4109	9220
7/1/2016	10:42 AM	98.49	98.71	98.49	98.5792	11736
7/1/2016	10:43 AM	98.53	98.53	98.4601	98.49	1680
7/1/2016	10:44 AM	98.51	98.51	98.459	98.49	1500
7/1/2016	10:45 AM	98.7	98.7	98.5808	98.6385	3485
7/1/2016	10:46 AM	98.75	98.75	98.66	98.71	4234
7/1/2016	10:47 AM	98.63	98.7899	98.63	98.77	11464
7/1/2016	10:48 AM	98.67	98.69	98.63	98.67	11669
7/1/2016	10:49 AM	98.5817	98.63	98.56	98.63	2337
7/1/2016	10:50 AM	98.57	98.68	98.56	98.63	11350
7/1/2016	10:51 AM	98.5914	98.63	98.5569	98.5569	3320
7/1/2016	10:52 AM	98.69	98.69	98.6	98.6221	3696
7/1/2016	10:53 AM	98.62	98.68	98.62	98.6297	2250
7/1/2016	10:54 AM	98.6	98.674	98.5917	98.6001	3607
7/1/2016	10:55 AM	98.68	98.7012	98.62	98.62	4500
7/1/2016	10:56 AM	98.6875	98.72	98.6875	98.72	1413
7/1/2016	10:57 AM	98.68	98.68	98.64	98.64	1200
7/1/2016	10:58 AM	98.6281	98.65	98.5744	98.59	10950
7/1/2016	10:59 AM	98.742	98.75	98.69	98.69	11451
7/1/2016	11:00 AM	98.63	98.7	98.63	98.67	1000
7/1/2016	11:01 AM	98.56	98.6308	98.56	98.6308	775
7/1/2016	11:02 AM	98.6349	98.65	98.54	98.56	14441
7/1/2016	11:03 AM	98.68	98.68	98.6098	98.6098	4206
7/1/2016	11:04 AM	98.726	98.75	98.71	98.73	1200
7/1/2016	11:05 AM	98.67	98.68	98.67	98.68	200
7/1/2016	11:06 AM	98.79	98.81	98.74	98.74	7864
7/1/2016	11:07 AM	98.59	98.78	98.59	98.78	11728
7/1/2016	11:08 AM	98.61	98.69	98.61	98.65	1571
7/1/2016	11:09 AM	98.59	98.64	98.59	98.614	6800
7/1/2016	11:10 AM	98.5502	98.56	98.48	98.54	6733
7/1/2016	11:11 AM	98.45	98.52	98.43	98.51	13459
7/1/2016	11:12 AM	98.33	98.42	98.27	98.4	18457
7/1/2016	11:13 AM	98.3514	98.4	98.27	98.2873	11984
7/1/2016	11:14 AM	98.41	98.45	98.37	98.37	4500
7/1/2016	11:15 AM	98.41	98.41	98.3501	98.3897	4281
7/1/2016	11:16 AM	98.4266	98.4266	98.371	98.3947	1860
7/1/2016	11:17 AM	98.37	98.4568	98.33	98.451	5050
7/1/2016	11:18 AM	98.33	98.4012	98.3	98.4012	4071
7/1/2016	11:19 AM	98.419	98.4211	98.35	98.35	9740
7/1/2016	11:20 AM	98.314	98.3701	98.24	98.3701	14405
7/1/2016	11:21 AM	98.425	98.44	98.3501	98.3501	10329
7/1/2016	11:22 AM	98.46	98.46	98.4	98.4	2289
7/1/2016	11:23 AM	98.33	98.4201	98.33	98.41	3742
7/1/2016	11:24 AM	98.2	98.29	98.193	98.27	8140
7/1/2016	11:25 AM	98.08	98.225	98.06	98.19	7018
7/1/2016	11:26 AM	98.116	98.18	98.04	98.1	13733
7/1/2016	11:27 AM	98.041	98.2	98.01	98.1128	22753
7/1/2016	11:28 AM	98.1	98.1149	97.99	98	14981
7/1/2016	11:29 AM	98.1747	98.2	98.0875	98.0875	5905
7/1/2016	11:30 AM	98.2611	98.3	98.2	98.2	1800
7/1/2016	11:31 AM	98.23	98.27	98.2045	98.23	2230
7/1/2016	11:32 AM	98.24	98.24	98.1228	98.1701	3375
7/1/2016	11:33 AM	98.2021	98.26	98.19	98.255	1876
7/1/2016	11:34 AM	98.25	98.25	98.2395	98.25	1316
7/1/2016	11:35 AM	98.1374	98.22	98.12	98.1201	16619
7/1/2016	11:36 AM	98.1	98.16	98.07	98.16	3400
7/1/2016	11:37 AM	98.0801	98.1	97.99	98.07	13666
7/1/2016	11:38 AM	98.09	98.14	98.081	98.11	1440
7/1/2016	11:39 AM	98.1799	98.1799	98.08	98.08	3757
7/1/2016	11:40 AM	98.1	98.124	98.02	98.1111	2419
7/1/2016	11:41 AM	98.051	98.1846	98.051	98.1	2463
7/1/2016	11:42 AM	97.96	98.0522	97.96	98.0522	11236
7/1/2016	11:43 AM	97.919	97.9829	97.9108	97.9829	8626
7/1/2016	11:44 AM	98.07	98.09	97.9	97.91	25414
7/1/2016	11:45 AM	98.05	98.07	98.01	98.07	1563
7/1/2016	11:46 AM	98.05	98.0522	97.982	98.0522	5330
7/1/2016	11:47 AM	97.89	98.06	97.89	98.06	3225
7/1/2016	11:48 AM	97.97	98.02	97.97	98	7408
7/1/2016	11:49 AM	98.09	98.09	97.99	98	6174
7/1/2016	11:50 AM	98.14	98.14	98.09	98.09	11650
7/1/2016	11:51 AM	98.1535	98.18	98.09	98.18	1500
7/1/2016	11:52 AM	98.2179	98.2252	98.1252	98.1252	5500
7/1/2016	11:53 AM	98.1498	98.21	98.14	98.18	2650
7/1/2016	11:54 AM	98.18	98.18	98.17	98.17	900
7/1/2016	11:55 AM	98.12	98.1899	98.12	98.1899	2650
7/1/2016	11:56 AM	98.2014	98.2014	98.16	98.16	1600
7/1/2016	11:57 AM	98.25	98.2599	98.19	98.23	11885
7/1/2016	11:58 AM	98.28	98.2999	98.26	98.27	4479
7/1/2016	11:59 AM	98.29	98.31	98.26	98.2691	5953
7/1/2016	12:00 PM	98.26	98.3292	98.26	98.3292	11754
7/1/2016	12:01 PM	98.26	98.31	98.252	98.252	2976
7/1/2016	12:02 PM	98.37	98.37	98.34	98.35	3614
7/1/2016	12:03 PM	98.2888	98.34	98.26	98.34	6783
7/1/2016	12:04 PM	98.22	98.26	98.19	98.26	9139
7/1/2016	12:05 PM	98.21	98.25	98.17	98.23	1950
7/1/2016	12:06 PM	98.2	98.31	98.19	98.24	23293
7/1/2016	12:07 PM	98.25	98.25	98.2358	98.2358	1500
7/1/2016	12:08 PM	98.28	98.28	98.21	98.23	4598
7/1/2016	12:09 PM	98.19	98.33	98.18	98.2737	13918
7/1/2016	12:10 PM	98.16	98.2	98.08	98.2	5182
7/1/2016	12:11 PM	98.162	98.1756	98.162	98.1756	750
7/1/2016	12:12 PM	98.12	98.18	98.1	98.1689	3160
7/1/2016	12:13 PM	98.14	98.14	98.07	98.112	3005
7/1/2016	12:14 PM	98.07	98.15	98.07	98.1397	2100
7/1/2016	12:15 PM	98.1528	98.1575	98.0524	98.0524	2000
7/1/2016	12:16 PM	98.19	98.25	98.16	98.16	9484
7/1/2016	12:17 PM	98.25	98.3099	98.2	98.2	7505
7/1/2016	12:18 PM	98.1846	98.2683	98.164	98.26	2200
7/1/2016	12:19 PM	98.192	98.2334	98.17	98.19	5517
7/1/2016	12:20 PM	98.2	98.22	98.15	98.17	4100
7/1/2016	12:21 PM	98.1	98.15	98.1	98.15	1100
7/1/2016	12:22 PM	98.04	98.11	98.04	98.11	2800
7/1/2016	12:23 PM	98	98.04	97.98	98.04	4141
7/1/2016	12:24 PM	97.9299	98.0114	97.9	98.0114	19062
7/1/2016	12:25 PM	97.82	97.9	97.79	97.9	32497
7/1/2016	12:26 PM	97.75	97.82	97.74	97.82	23681
7/1/2016	12:27 PM	97.77	97.77	97.69	97.7201	10864
7/1/2016	12:28 PM	97.69	97.8	97.66	97.77	8913
7/1/2016	12:29 PM	97.8183	97.8183	97.7	97.7	6965
7/1/2016	12:30 PM	97.81	97.89	97.81	97.8299	3128
7/1/2016	12:31 PM	97.762	97.8	97.73	97.78	1775
7/1/2016	12:32 PM	97.9199	97.9199	97.7501	97.7501	9203
7/1/2016	12:33 PM	97.88	97.96	97.85	97.94	2478
7/1/2016	12:34 PM	97.89	97.9	97.85	97.863	2900
7/1/2016	12:35 PM	97.93	97.9889	97.9	97.9225	4600
7/1/2016	12:36 PM	98.01	98.01	97.96	97.9601	10096
7/1/2016	12:37 PM	98.03	98.05	97.97	97.97	4984
7/1/2016	12:38 PM	98.1099	98.1099	98.05	98.05	1500
7/1/2016	12:39 PM	98.05	98.07	98.03	98.07	1450
7/1/2016	12:40 PM	97.944	98.03	97.93	98.03	2544
7/1/2016	12:41 PM	97.99	97.99	97.93	97.93	466
7/1/2016	12:42 PM	98.04	98.04	97.91	97.9214	2300
7/1/2016	12:43 PM	98.09	98.1141	98.021	98.09	3463
7/1/2016	12:44 PM	98.14	98.14	98.08	98.09	2168
7/1/2016	12:45 PM	98.15	98.22	98.15	98.18	1800
7/1/2016	12:46 PM	98.0801	98.16	98.06	98.16	1900
7/1/2016	12:47 PM	97.99	98.09	97.99	98.06	2800
7/1/2016	12:48 PM	97.94	97.97	97.92	97.94	5600
7/1/2016	12:49 PM	98	98	97.991	97.991	400
7/1/2016	12:50 PM	97.9383	97.97	97.93	97.94	1379
7/1/2016	12:51 PM	97.83	97.945	97.83	97.945	6500
7/1/2016	12:52 PM	97.862	97.87	97.76	97.8	3624
7/1/2016	12:53 PM	97.94	97.95	97.884	97.9	5200
7/1/2016	12:54 PM	98.0121	98.0121	98	98.01	700
7/1/2016	12:55 PM	97.9701	98.0072	97.96	98.0072	4000
7/1/2016	12:56 PM	97.94	97.98	97.89	97.96	2489
7/1/2016	12:57 PM	97.98	98.0199	97.9719	97.9856	3200
7/1/2016	12:58 PM	97.98	98.04	97.98	97.99	1650
7/1/2016	12:59 PM	98.0501	98.06	98.0301	98.0301	2359
7/1/2016	1:00 PM	97.97	98.06	97.97	98.05	1125
7/1/2016	1:01 PM	97.96	97.98	97.95	97.98	1614
7/1/2016	1:02 PM	97.95	98	97.95	97.9682	2270
7/1/2016	1:03 PM	98.01	98.047	98.01	98.047	1200
7/1/2016	1:04 PM	98.102	98.12	98.03	98.03	3542
7/1/2016	1:05 PM	98.13	98.13	98.0501	98.06	1050
7/1/2016	1:06 PM	98.13	98.14	98.11	98.13	2300
7/1/2016	1:07 PM	98.23	98.23	98.15	98.17	2725
7/1/2016	1:08 PM	98.21	98.29	98.1808	98.2417	3353
7/1/2016	1:09 PM	98.2012	98.2012	98.13	98.18	600
7/1/2016	1:10 PM	98.2	98.21	98.1801	98.1801	600
7/1/2016	1:11 PM	98.22	98.22	98.192	98.192	400
7/1/2016	1:12 PM	98.23	98.2588	98.23	98.2588	1625
7/1/2016	1:13 PM	98.19	98.22	98.15	98.22	2200
7/1/2016	1:14 PM	98.09	98.1789	98.09	98.1789	1000
7/1/2016	1:15 PM	98.04	98.06	98.04	98.06	900
7/1/2016	1:16 PM	98.04	98.06	98.04	98.05	4200
7/1/2016	1:17 PM	97.97	98.09	97.97	98.09	2300
7/1/2016	1:18 PM	97.98	98.006	97.9515	97.96	3800
7/1/2016	1:19 PM	98.02	98.02	97.99	97.99	400
7/1/2016	1:20 PM	97.91	97.98	97.91	97.98	920
7/1/2016	1:21 PM	97.83	97.9575	97.83	97.9575	6326
7/1/2016	1:22 PM	97.8899	97.8899	97.82	97.82	2250
7/1/2016	1:23 PM	97.9001	97.9001	97.9	97.9	1100
7/1/2016	1:24 PM	97.7941	97.84	97.7801	97.84	2929
7/1/2016	1:25 PM	97.76	97.7648	97.76	97.76	700
7/1/2016	1:26 PM	97.7275	97.78	97.7011	97.78	5811
7/1/2016	1:27 PM	97.5975	97.69	97.59	97.69	15851
7/1/2016	1:28 PM	97.69	97.71	97.69	97.6999	1775
7/1/2016	1:29 PM	97.56	97.61	97.56	97.61	4522
7/1/2016	1:30 PM	97.38	97.55	97.37	97.55	42303
7/1/2016	1:31 PM	97.351	97.42	97.351	97.38	16600
7/1/2016	1:32 PM	97.43	97.43	97.29	97.3401	10572
7/1/2016	1:33 PM	97.55	97.55	97.45	97.45	5061
7/1/2016	1:34 PM	97.48	97.54	97.48	97.53	4597
7/1/2016	1:35 PM	97.58	97.61	97.49	97.495	1990
7/1/2016	1:36 PM	97.6199	97.63	97.61	97.61	1800
7/1/2016	1:37 PM	97.51	97.6078	97.48	97.6078	1360
7/1/2016	1:38 PM	97.4	97.4948	97.4	97.48	2607
7/1/2016	1:39 PM	97.46	97.49	97.38	97.38	2400
7/1/2016	1:40 PM	97.44	97.452	97.4	97.41	3140
7/1/2016	1:41 PM	97.45	97.49	97.45	97.49	300
7/1/2016	1:42 PM	97.5801	97.5801	97.488	97.488	2300
7/1/2016	1:43 PM	97.57	97.65	97.57	97.62	8619
7/1/2016	1:44 PM	97.67	97.67	97.55	97.56	5201
7/1/2016	1:45 PM	97.65	97.694	97.65	97.66	3300
7/1/2016	1:46 PM	97.61	97.69	97.6	97.69	4700
7/1/2016	1:47 PM	97.5699	97.5899	97.52	97.58	1726
7/1/2016	1:48 PM	97.6519	97.6519	97.58	97.58	1943
7/1/2016	1:49 PM	97.7601	97.795	97.72	97.72	2625
7/1/2016	1:50 PM	97.807	97.8089	97.7517	97.76	3860
7/1/2016	1:51 PM	97.77	97.8092	97.75	97.8092	300
7/1/2016	1:52 PM	97.7401	97.7879	97.74	97.7879	1900
7/1/2016	1:53 PM	97.7299	97.7299	97.69	97.71	2836
7/1/2016	1:54 PM	97.69	97.72	97.65	97.65	9519
7/1/2016	1:55 PM	97.63	97.6784	97.56	97.6537	5100
7/1/2016	1:56 PM	97.66	97.6604	97.633	97.6604	453
7/1/2016	1:57 PM	97.69	97.74	97.69	97.7	4396
7/1/2016	1:58 PM	97.62	97.62	97.62	97.62	200
7/1/2016	1:59 PM	97.55	97.563	97.54	97.56	8302
7/1/2016	2:00 PM	97.608	97.608	97.52	97.5301	1300
7/1/2016	2:01 PM	97.63	97.64	97.62	97.62	1596
7/1/2016	2:02 PM	97.5	97.63	97.5	97.63	3650
7/1/2016	2:03 PM	97.64	97.65	97.52	97.53	6550
7/1/2016	2:04 PM	97.66	97.66	97.61	97.62	500
7/1/2016	2:05 PM	97.72	97.7563	97.72	97.75	4173
7/1/2016	2:06 PM	97.6375	97.69	97.6375	97.69	2200
7/1/2016	2:07 PM	97.71	97.71	97.64	97.67	1300
7/1/2016	2:08 PM	97.59	97.6696	97.59	97.663	900
7/1/2016	2:09 PM	97.67	97.67	97.67	97.67	100
7/1/2016	2:10 PM	97.64	97.7422	97.64	97.7422	2750
7/1/2016	2:11 PM	97.71	97.71	97.66	97.66	300
7/1/2016	2:12 PM	97.712	97.73	97.712	97.72	480
7/1/2016	2:13 PM	97.5801	97.78	97.55	97.74	7300
7/1/2016	2:14 PM	97.61	97.61	97.58	97.58	1008
7/1/2016	2:15 PM	97.56	97.56	97.56	97.56	250
7/1/2016	2:17 PM	97.41	97.5	97.41	97.5	1800
7/1/2016	2:19 PM	97.461	97.48	97.4401	97.4401	500
7/1/2016	2:20 PM	97.48	97.48	97.4401	97.4401	1934
7/1/2016	2:21 PM	97.52	97.56	97.5	97.56	2450
7/1/2016	2:22 PM	97.5175	97.5175	97.45	97.45	4930
7/1/2016	2:23 PM	97.4801	97.505	97.4801	97.505	200
7/1/2016	2:24 PM	97.5201	97.5201	97.44	97.45	3050
7/1/2016	2:25 PM	97.47	97.544	97.47	97.5175	2200
7/1/2016	2:26 PM	97.35	97.495	97.34	97.495	4151
7/1/2016	2:27 PM	97.33	97.3801	97.33	97.38	365
7/1/2016	2:28 PM	97.3699	97.37	97.36	97.37	1800
7/1/2016	2:29 PM	97.56	97.6	97.55	97.55	6391
7/1/2016	2:30 PM	97.55	97.56	97.55	97.56	3260
7/1/2016	2:31 PM	97.48	97.53	97.48	97.5	4514
7/1/2016	2:32 PM	97.54	97.58	97.5	97.5	4332
7/1/2016	2:33 PM	97.57	97.6	97.57	97.6	3700
7/1/2016	2:34 PM	97.4	97.51	97.38	97.51	4247
7/1/2016	2:35 PM	97.37	97.39	97.33	97.39	4018
7/1/2016	2:36 PM	97.4684	97.4684	97.39	97.39	1500
7/1/2016	2:37 PM	97.48	97.48	97.45	97.45	400
7/1/2016	2:38 PM	97.3201	97.39	97.3201	97.39	1210
7/1/2016	2:39 PM	97.35	97.36	97.34	97.36	3167
7/1/2016	2:40 PM	97.3899	97.42	97.3301	97.3301	3065
7/1/2016	2:41 PM	97.4	97.4	97.35	97.36	500
7/1/2016	2:42 PM	97.2608	97.41	97.25	97.41	2870
7/1/2016	2:43 PM	97.11	97.25	97.11	97.2	13058
7/1/2016	2:44 PM	97.24	97.24	97.1208	97.1208	1770
7/1/2016	2:45 PM	97.2	97.2571	97.1801	97.2571	3150
7/1/2016	2:46 PM	97.27	97.27	97.19	97.2	3856
7/1/2016	2:47 PM	97.1401	97.15	97.1212	97.15	2156
7/1/2016	2:48 PM	97.17	97.24	97.17	97.24	3245
7/1/2016	2:49 PM	97.2188	97.22	97.2	97.22	430
7/1/2016	2:50 PM	97.22	97.24	97.1701	97.1801	1220
7/1/2016	2:51 PM	97.29	97.32	97.2429	97.2429	4751
7/1/2016	2:52 PM	97.25	97.26	97.21	97.21	500
7/1/2016	2:53 PM	97.26	97.29	97.2301	97.26	3900
7/1/2016	2:54 PM	97.222	97.26	97.21	97.26	27427
7/1/2016	2:55 PM	97.2201	97.26	97.22	97.26	3046
7/1/2016	2:56 PM	97.19	97.2301	97.19	97.2301	7136
7/1/2016	2:57 PM	97.3914	97.3914	97.206	97.206	3350
7/1/2016	2:58 PM	97.48	97.49	97.4	97.4	4342
7/1/2016	2:59 PM	97.494	97.53	97.48	97.5	2424
7/1/2016	3:00 PM	97.58	97.58	97.48	97.525	4530
7/1/2016	3:01 PM	97.71	97.73	97.56	97.56	22137
7/1/2016	3:02 PM	97.75	97.75	97.6788	97.698	5045
7/1/2016	3:03 PM	97.6401	97.68	97.64	97.68	1200
7/1/2016	3:05 PM	97.62	97.6999	97.62	97.69	1120
7/1/2016	3:06 PM	97.8689	97.87	97.69	97.69	10776
7/1/2016	3:07 PM	98	98.0489	97.8699	97.87	12514
7/1/2016	3:08 PM	98.05	98.119	98.04	98.05	11556
7/1/2016	3:09 PM	98.08	98.13	98.05	98.13	13267
7/1/2016	3:10 PM	98	98.13	97.99	98.08	12861
7/1/2016	3:11 PM	98.02	98.06	98	98	4500
7/1/2016	3:12 PM	98.05	98.06	98.011	98.011	3372
7/1/2016	3:13 PM	97.985	98.05	97.985	98.05	14791
7/1/2016	3:14 PM	98.01	98.01	97.97	97.992	3463
7/1/2016	3:15 PM	98	98.16	98	98.08	8926
7/1/2016	3:16 PM	98.01	98.06	98.01	98.04	1315
7/1/2016	3:17 PM	98.1	98.1	98.0301	98.0301	1288
7/1/2016	3:18 PM	98	98.13	98	98.13	3450
7/1/2016	3:19 PM	98	98	98	98	200
7/1/2016	3:20 PM	98.08	98.08	98.04	98.05	1100
7/1/2016	3:21 PM	98.04	98.1	98.0244	98.1	2339
7/1/2016	3:22 PM	98.0299	98.04	98.01	98.03	2128
7/1/2016	3:23 PM	97.98	98.0013	97.98	97.98	2343
7/1/2016	3:24 PM	97.97	97.97	97.95	97.95	400
7/1/2016	3:25 PM	97.85	97.9	97.85	97.88	1600
7/1/2016	3:26 PM	97.85	97.87	97.8	97.87	1806
7/1/2016	3:27 PM	97.96	97.98	97.865	97.865	14741
7/1/2016	3:28 PM	97.87	97.98	97.81	97.98	17242
7/1/2016	3:29 PM	98.01	98.01	97.8692	97.8692	933
7/1/2016	3:30 PM	97.96	98.079	97.94	98.05	9680
7/1/2016	3:31 PM	97.975	98	97.91	97.93	4159
7/1/2016	3:32 PM	98	98.08	98	98.07	3821
7/1/2016	3:33 PM	97.97	98.1084	97.97	97.99	6270
7/1/2016	3:34 PM	97.9	97.98	97.9	97.98	5100
7/1/2016	3:35 PM	97.97	97.98	97.8901	97.8901	2788
7/1/2016	3:36 PM	97.9989	97.9989	97.85	97.85	1300
7/1/2016	3:37 PM	97.97	98.03	97.96	97.96	3870
7/1/2016	3:38 PM	97.8	97.895	97.8	97.8828	600
7/1/2016	3:39 PM	97.763	97.8501	97.75	97.83	2750
7/1/2016	3:40 PM	97.6019	97.6282	97.4701	97.6282	17919
7/1/2016	3:41 PM	97.6689	97.72	97.61	97.61	5324
7/1/2016	3:42 PM	97.7	97.7	97.6558	97.67	6908
7/1/2016	3:43 PM	97.88	97.88	97.78	97.79	17944
7/1/2016	3:44 PM	97.8799	97.88	97.8386	97.84	7400
7/1/2016	3:45 PM	97.7401	97.88	97.7401	97.86	1155
7/1/2016	3:46 PM	97.81	97.81	97.71	97.78	2876
7/1/2016	3:47 PM	97.79	97.84	97.74	97.8	4258
7/1/2016	3:48 PM	97.84	97.92	97.8155	97.85	3654
7/1/2016	3:49 PM	97.7	97.85	97.7	97.85	3700
7/1/2016	3:50 PM	97.73	97.7699	97.73	97.7699	1200
7/1/2016	3:51 PM	97.75	97.85	97.75	97.7848	7750
7/1/2016	3:52 PM	97.83	97.8701	97.77	97.77	1560
7/1/2016	3:53 PM	97.8969	97.9397	97.86	97.86	8605
7/1/2016	3:54 PM	97.86	97.9288	97.86	97.8908	10732
7/1/2016	3:55 PM	97.878	97.901	97.878	97.88	3203
7/1/2016	3:56 PM	98.035	98.0825	97.8356	97.87	21251
7/1/2016	3:57 PM	98.03	98.05	97.93	98.05	16321
7/1/2016	3:58 PM	97.9925	98.04	97.96	98.04	6590
7/1/2016	3:59 PM	97.93	98.01	97.93	97.9895	15494
7/1/2016	4:00 PM	97.7208	97.98	97.64	97.9401	24807
7/5/2016	9:31 AM	96.34	96.44	96.23	96.36	22113
7/5/2016	9:32 AM	96.51	96.52	96.33	96.35	28756
7/5/2016	9:33 AM	96.5099	96.56	96.42	96.51	23945
7/5/2016	9:34 AM	96.32	96.4998	96.27	96.4998	21148
7/5/2016	9:35 AM	96.1328	96.3	96.12	96.29	17111
7/5/2016	9:36 AM	95.97	96.1	95.95	96.1	22281
7/5/2016	9:37 AM	96.0199	96.0199	95.88	95.9709	8872
7/5/2016	9:38 AM	96	96.08	95.91	95.98	10912
7/5/2016	9:39 AM	95.77	96.0097	95.77	95.9819	27691
7/5/2016	9:40 AM	95.8111	95.9099	95.75	95.77	14951
7/5/2016	9:41 AM	95.72	95.91	95.7	95.85	15489
7/5/2016	9:42 AM	95.72	95.75	95.63	95.73	19451
7/5/2016	9:43 AM	95.594	95.7599	95.57	95.74	20897
7/5/2016	9:44 AM	95.62	95.62	95.52	95.57	8950
7/5/2016	9:45 AM	95.62	95.64	95.57	95.63	6985
7/5/2016	9:46 AM	95.27	95.59	95.15	95.59	29958
7/5/2016	9:47 AM	95.244	95.29	95.172	95.2001	10706
7/5/2016	9:48 AM	95.17	95.2799	95.11	95.262	10625
7/5/2016	9:49 AM	95.2278	95.24	95.1344	95.1893	19285
7/5/2016	9:50 AM	95.191	95.3499	95.191	95.26	15906
7/5/2016	9:51 AM	95.0511	95.16	95.05	95.15	14195
7/5/2016	9:52 AM	95.23	95.24	95.08	95.106	6022
7/5/2016	9:53 AM	95.25	95.31	95.22	95.22	10344
7/5/2016	9:54 AM	95.23	95.25	95.18	95.24	2200
7/5/2016	9:55 AM	95.28	95.35	95.22	95.24	13150
7/5/2016	9:56 AM	95.25	95.31	95.23	95.29	7872
7/5/2016	9:57 AM	95.3783	95.39	95.19	95.25	5833
7/5/2016	9:58 AM	95.5	95.55	95.39	95.39	17290
7/5/2016	9:59 AM	95.56	95.646	95.53	95.575	14188
7/5/2016	10:00 AM	95.59	95.65	95.5	95.56	10328
7/5/2016	10:01 AM	95.3911	95.6	95.3911	95.59	22279
7/5/2016	10:02 AM	95.52	95.5619	95.42	95.42	2900
7/5/2016	10:03 AM	95.47	95.58	95.47	95.56	4300
7/5/2016	10:04 AM	95.59	95.6011	95.4511	95.48	2005
7/5/2016	10:05 AM	95.5579	95.66	95.51	95.64	8558
7/5/2016	10:06 AM	95.5292	95.5292	95.42	95.49	3206
7/5/2016	10:07 AM	95.38	95.51	95.38	95.51	13964
7/5/2016	10:08 AM	95.3899	95.4701	95.36	95.36	6300
7/5/2016	10:09 AM	95.39	95.5599	95.39	95.43	8717
7/5/2016	10:10 AM	95.24	95.32	95.18	95.32	3473
7/5/2016	10:11 AM	94.94	95.23	94.93	95.23	51799
7/5/2016	10:12 AM	94.98	95.08	94.92	94.96	11867
7/5/2016	10:13 AM	95.1301	95.2199	94.95	94.96	21231
7/5/2016	10:14 AM	95.299	95.3	95.11	95.1599	3817
7/5/2016	10:15 AM	95.47	95.52	95.32	95.32	11200
7/5/2016	10:16 AM	95.54	95.5527	95.43	95.47	4946
7/5/2016	10:17 AM	95.39	95.57	95.38	95.56	16071
7/5/2016	10:18 AM	95.28	95.36	95.28	95.36	9886
7/5/2016	10:19 AM	95.35	95.4	95.28	95.2896	5543
7/5/2016	10:20 AM	95.31	95.4399	95.31	95.42	3309
7/5/2016	10:21 AM	95.34	95.34	95.23	95.32	5429
7/5/2016	10:22 AM	95.4197	95.48	95.3901	95.43	14129
7/5/2016	10:23 AM	95.578	95.578	95.38	95.38	33763
7/5/2016	10:24 AM	95.81	95.81	95.53	95.54	16912
7/5/2016	10:25 AM	95.88	95.96	95.81	95.81	14437
7/5/2016	10:26 AM	95.7614	95.9	95.742	95.85	9181
7/5/2016	10:27 AM	95.52	95.75	95.52	95.74	7250
7/5/2016	10:28 AM	95.56	95.56	95.34	95.47	3435
7/5/2016	10:29 AM	95.74	95.77	95.56	95.5701	8929
7/5/2016	10:30 AM	95.76	95.83	95.72	95.77	2400
7/5/2016	10:31 AM	96.01	96.032	95.73	95.7699	20929
7/5/2016	10:32 AM	96.03	96.04	95.987	96.02	10372
7/5/2016	10:33 AM	95.86	95.97	95.7733	95.97	6594
7/5/2016	10:34 AM	95.88	95.97	95.8114	95.85	8867
7/5/2016	10:35 AM	96	96	95.8608	95.8608	900
7/5/2016	10:36 AM	95.8	95.95	95.79	95.95	3249
7/5/2016	10:37 AM	95.7901	95.88	95.73	95.78	8950
7/5/2016	10:38 AM	95.758	95.82	95.725	95.75	3950
7/5/2016	10:39 AM	95.68	95.7952	95.68	95.7952	4025
7/5/2016	10:40 AM	95.88	95.88	95.7001	95.7001	1850
7/5/2016	10:41 AM	96	96.15	95.99	95.99	10350
7/5/2016	10:42 AM	95.98	96.05	95.98	96.0225	2600
7/5/2016	10:43 AM	96.13	96.13	95.89	95.99	6260
7/5/2016	10:44 AM	96.1199	96.2	96.06	96.09	18891
7/5/2016	10:45 AM	95.81	96.1	95.81	96.0681	3650
7/5/2016	10:46 AM	95.63	95.8	95.6	95.8	21130
7/5/2016	10:47 AM	95.67	95.71	95.58	95.58	4735
7/5/2016	10:48 AM	95.68	95.6834	95.6	95.68	2250
7/5/2016	10:49 AM	95.7197	95.7534	95.62	95.62	9352
7/5/2016	10:50 AM	95.5226	95.65	95.5	95.65	6710
7/5/2016	10:51 AM	95.48	95.54	95.48	95.53	8844
7/5/2016	10:52 AM	95.44	95.46	95.44	95.46	929
7/5/2016	10:53 AM	95.37	95.54	95.36	95.54	10838
7/5/2016	10:54 AM	95.304	95.38	95.25	95.38	7648
7/5/2016	10:55 AM	95.281	95.34	95.281	95.34	3146
7/5/2016	10:56 AM	95.42	95.44	95.3001	95.32	3939
7/5/2016	10:57 AM	95.33	95.4	95.33	95.4	4000
7/5/2016	10:58 AM	95.4201	95.47	95.34	95.47	2350
7/5/2016	10:59 AM	95.45	95.5752	95.4472	95.4472	2000
7/5/2016	11:00 AM	95.42	95.46	95.392	95.43	3009
7/5/2016	11:01 AM	95.5	95.5	95.38	95.38	3038
7/5/2016	11:02 AM	95.37	95.47	95.36	95.47	5890
7/5/2016	11:03 AM	95.29	95.32	95.2	95.32	8350
7/5/2016	11:04 AM	95.38	95.3919	95.24	95.25	8300
7/5/2016	11:05 AM	95.336	95.47	95.336	95.43	15441
7/5/2016	11:06 AM	95.2501	95.3	95.17	95.24	13085
7/5/2016	11:07 AM	95.19	95.35	95.16	95.298	7372
7/5/2016	11:08 AM	95.16	95.17	95.1473	95.17	1600
7/5/2016	11:09 AM	95.31	95.36	95.12	95.1799	5986
7/5/2016	11:10 AM	95.38	95.46	95.29	95.29	10953
7/5/2016	11:11 AM	95.18	95.34	95.16	95.34	4778
7/5/2016	11:12 AM	95.11	95.25	95.11	95.23	12068
7/5/2016	11:13 AM	95.0719	95.15	95.0521	95.13	1300
7/5/2016	11:14 AM	95.18	95.18	95.09	95.09	1819
7/5/2016	11:15 AM	95.08	95.08	94.84	95.05	39328
7/5/2016	11:16 AM	95.61	95.69	95.12	95.12	34549
7/5/2016	11:17 AM	95.62	95.6248	95.51	95.56	13501
7/5/2016	11:18 AM	95.84	95.9301	95.58	95.6	15620
7/5/2016	11:19 AM	95.8244	95.83	95.75	95.8267	12861
7/5/2016	11:20 AM	95.75	95.7914	95.6801	95.75	2584
7/5/2016	11:21 AM	95.66	95.78	95.65	95.7701	6844
7/5/2016	11:22 AM	95.7371	95.76	95.64	95.71	8950
7/5/2016	11:23 AM	95.88	95.9	95.77	95.78	15862
7/5/2016	11:24 AM	95.8	95.87	95.74	95.87	5300
7/5/2016	11:25 AM	95.7887	95.7887	95.66	95.72	2300
7/5/2016	11:26 AM	95.8	95.84	95.74	95.84	3588
7/5/2016	11:27 AM	95.7322	95.74	95.69	95.74	14205
7/5/2016	11:28 AM	95.6	95.738	95.57	95.738	4900
7/5/2016	11:29 AM	95.55	95.67	95.55	95.55	1420
7/5/2016	11:30 AM	95.5	95.6549	95.5	95.62	9100
7/5/2016	11:31 AM	95.56	95.58	95.47	95.49	5451
7/5/2016	11:32 AM	95.61	95.61	95.56	95.567	1100
7/5/2016	11:33 AM	95.46	95.59	95.38	95.59	4519
7/5/2016	11:34 AM	95.5	95.5	95.48	95.48	500
7/5/2016	11:35 AM	95.43	95.54	95.43	95.54	1777
7/5/2016	11:36 AM	95.49	95.49	95.39	95.4689	4905
7/5/2016	11:37 AM	95.42	95.46	95.36	95.46	1100
7/5/2016	11:38 AM	95.42	95.4744	95.39	95.46	600
7/5/2016	11:39 AM	95.43	95.43	95.4099	95.4099	620
7/5/2016	11:40 AM	95.52	95.52	95.4572	95.4572	2807
7/5/2016	11:41 AM	95.35	95.48	95.35	95.422	1600
7/5/2016	11:42 AM	95.38	95.43	95.34	95.4	11664
7/5/2016	11:43 AM	95.32	95.37	95.3	95.36	4600
7/5/2016	11:44 AM	95.217	95.29	95.2001	95.29	5099
7/5/2016	11:45 AM	95.18	95.22	95.18	95.2	2100
7/5/2016	11:46 AM	95.15	95.17	95.1	95.16	5658
7/5/2016	11:47 AM	95.24	95.26	95.21	95.21	2000
7/5/2016	11:48 AM	95.21	95.24	95.18	95.24	5230
7/5/2016	11:49 AM	95.14	95.24	95.13	95.15	4751
7/5/2016	11:50 AM	95.22	95.238	95.22	95.238	1100
7/5/2016	11:51 AM	95.04	95.1399	95.04	95.12	3416
7/5/2016	11:52 AM	95.0433	95.06	94.98	95	14887
7/5/2016	11:53 AM	95.138	95.1799	95.05	95.0851	4851
7/5/2016	11:54 AM	95.1514	95.17	95.1401	95.1401	1800
7/5/2016	11:55 AM	95.173	95.2189	95.17	95.17	1006
7/5/2016	11:56 AM	95.06	95.1708	95.06	95.1708	2156
7/5/2016	11:57 AM	94.97	95	94.9101	94.97	9716
7/5/2016	11:58 AM	94.97	95.0024	94.94	94.96	9747
7/5/2016	11:59 AM	95.138	95.138	95.03	95.03	1550
7/5/2016	12:00 PM	95.11	95.17	95.11	95.11	2100
7/5/2016	12:01 PM	95.22	95.22	95.09	95.1101	1369
7/5/2016	12:02 PM	95.15	95.2	95.15	95.2	2175
7/5/2016	12:03 PM	95.2148	95.25	95.1399	95.1399	3051
7/5/2016	12:04 PM	95.16	95.218	95.12	95.2	985
7/5/2016	12:05 PM	95.19	95.19	95.15	95.156	515
7/5/2016	12:06 PM	95.13	95.25	95.13	95.2	1951
7/5/2016	12:07 PM	95.13	95.14	95.08	95.11	4341
7/5/2016	12:08 PM	95.26	95.26	95.15	95.16	6264
7/5/2016	12:09 PM	95.3022	95.35	95.27	95.34	3002
7/5/2016	12:10 PM	95.26	95.31	95.25	95.31	2200
7/5/2016	12:11 PM	95.29	95.34	95.22	95.22	5456
7/5/2016	12:12 PM	95.33	95.37	95.31	95.31	700
7/5/2016	12:13 PM	95.31	95.37	95.3	95.37	600
7/5/2016	12:14 PM	95.16	95.2534	95.16	95.2534	5603
7/5/2016	12:15 PM	95.21	95.22	95.18	95.18	667
7/5/2016	12:16 PM	95.23	95.2351	95.13	95.13	10200
7/5/2016	12:17 PM	95.29	95.29	95.26	95.27	1600
7/5/2016	12:18 PM	95.27	95.31	95.26	95.31	2124
7/5/2016	12:19 PM	95.27	95.3	95.27	95.3	728
7/5/2016	12:20 PM	95.36	95.36	95.34	95.34	300
7/5/2016	12:21 PM	95.31	95.42	95.31	95.42	3700
7/5/2016	12:22 PM	95.4493	95.45	95.32	95.32	4167
7/5/2016	12:23 PM	95.475	95.49	95.47	95.47	1800
7/5/2016	12:24 PM	95.5	95.5001	95.4578	95.5	5660
7/5/2016	12:25 PM	95.51	95.56	95.44	95.53	4700
7/5/2016	12:26 PM	95.49	95.59	95.47	95.59	2980
7/5/2016	12:27 PM	95.49	95.5193	95.49	95.5193	1100
7/5/2016	12:28 PM	95.6	95.63	95.54	95.54	9762
7/5/2016	12:29 PM	95.7096	95.7386	95.64	95.65	10350
7/5/2016	12:30 PM	95.67	95.7416	95.67	95.7	2700
7/5/2016	12:31 PM	95.6758	95.7399	95.6758	95.7399	2180
7/5/2016	12:32 PM	95.67	95.7	95.63	95.632	5080
7/5/2016	12:33 PM	95.601	95.64	95.601	95.64	2300
7/5/2016	12:34 PM	95.59	95.61	95.58	95.59	11500
7/5/2016	12:35 PM	95.64	95.66	95.61	95.61	2400
7/5/2016	12:36 PM	95.585	95.585	95.54	95.54	400
7/5/2016	12:37 PM	95.54	95.61	95.54	95.61	900
7/5/2016	12:38 PM	95.44	95.4801	95.4114	95.48	10820
7/5/2016	12:39 PM	95.38	95.42	95.34	95.41	1400
7/5/2016	12:40 PM	95.34	95.36	95.32	95.36	3380
7/5/2016	12:41 PM	95.37	95.4237	95.35	95.4	4116
7/5/2016	12:42 PM	95.31	95.31	95.25	95.3	2704
7/5/2016	12:43 PM	95.3892	95.3892	95.29	95.29	2900
7/5/2016	12:44 PM	95.4019	95.4019	95.31	95.35	2051
7/5/2016	12:45 PM	95.41	95.41	95.34	95.34	3600
7/5/2016	12:46 PM	95.41	95.48	95.4	95.48	1300
7/5/2016	12:47 PM	95.5	95.5	95.5	95.5	661
7/5/2016	12:48 PM	95.52	95.53	95.48	95.48	500
7/5/2016	12:49 PM	95.52	95.53	95.5	95.53	2082
7/5/2016	12:50 PM	95.46	95.52	95.45	95.52	1757
7/5/2016	12:51 PM	95.2676	95.33	95.25	95.33	3906
7/5/2016	12:52 PM	95.1792	95.27	95.12	95.27	6685
7/5/2016	12:53 PM	95.27	95.27	95.19	95.19	800
7/5/2016	12:54 PM	95.22	95.26	95.2	95.2	3000
7/5/2016	12:55 PM	95.19	95.24	95.18	95.24	700
7/5/2016	12:56 PM	95.16	95.16	95.11	95.14	4702
7/5/2016	12:57 PM	95.1701	95.1701	95.11	95.1629	1200
7/5/2016	12:58 PM	95.23	95.24	95.19	95.2007	500
7/5/2016	12:59 PM	95.21	95.24	95.16	95.16	1750
7/5/2016	1:00 PM	95.3219	95.39	95.25	95.25	5375
7/5/2016	1:01 PM	95.302	95.3199	95.3	95.3	1840
7/5/2016	1:02 PM	95.24	95.24	95.187	95.21	3400
7/5/2016	1:03 PM	95.2899	95.2899	95.233	95.26	4054
7/5/2016	1:04 PM	95.2454	95.28	95.2454	95.28	600
7/5/2016	1:05 PM	95.2101	95.3	95.2101	95.3	1350
7/5/2016	1:06 PM	95.1	95.19	95.1	95.19	10489
7/5/2016	1:07 PM	95.2	95.2	95.13	95.13	4600
7/5/2016	1:08 PM	95.31	95.31	95.1899	95.1899	2343
7/5/2016	1:09 PM	95.41	95.42	95.31	95.3162	4313
7/5/2016	1:10 PM	95.41	95.42	95.41	95.42	300
7/5/2016	1:11 PM	95.45	95.45	95.34	95.34	3001
7/5/2016	1:12 PM	95.39	95.46	95.35	95.43	2568
7/5/2016	1:13 PM	95.3	95.3608	95.3	95.3608	500
7/5/2016	1:14 PM	95.25	95.3348	95.25	95.3348	2500
7/5/2016	1:15 PM	95.23	95.24	95.2	95.22	2200
7/5/2016	1:16 PM	95.09	95.16	95.09	95.16	1400
7/5/2016	1:17 PM	95.2428	95.2428	95.15	95.2	3221
7/5/2016	1:18 PM	95.3132	95.3132	95.28	95.28	900
7/5/2016	1:19 PM	95.2299	95.28	95.21	95.28	1222
7/5/2016	1:20 PM	95.04	95.14	95.04	95.14	5800
7/5/2016	1:21 PM	95.1	95.1	95.07	95.07	400
7/5/2016	1:22 PM	95.1	95.14	95.04	95.04	1646
7/5/2016	1:23 PM	95.16	95.16	95.15	95.15	1700
7/5/2016	1:25 PM	95.17	95.17	95.13	95.13	400
7/5/2016	1:26 PM	95.18	95.21	95.18	95.21	500
7/5/2016	1:27 PM	95.1056	95.13	95.1056	95.13	200
7/5/2016	1:28 PM	95.09	95.11	95.09	95.09	600
7/5/2016	1:29 PM	95.11	95.13	95.11	95.13	500
7/5/2016	1:30 PM	95.02	95.07	95.02	95.06	1788
7/5/2016	1:31 PM	95.05	95.05	94.97	95	4004
7/5/2016	1:32 PM	95.03	95.06	95.007	95.02	900
7/5/2016	1:33 PM	94.99	95.01	94.92	94.99	4150
7/5/2016	1:34 PM	94.97	95.065	94.97	95.01	3040
7/5/2016	1:35 PM	94.94	94.94	94.91	94.93	1081
7/5/2016	1:36 PM	94.9	94.9476	94.888	94.9476	3470
7/5/2016	1:37 PM	95.03	95.03	94.95	94.96	325
7/5/2016	1:38 PM	94.99	95.06	94.99	95.06	1400
7/5/2016	1:39 PM	94.81	94.98	94.79	94.98	8716
7/5/2016	1:40 PM	94.7001	94.8648	94.64	94.8	24492
7/5/2016	1:41 PM	94.67	94.74	94.67	94.74	3210
7/5/2016	1:42 PM	94.66	94.67	94.6	94.648	3196
7/5/2016	1:43 PM	94.585	94.6047	94.52	94.6	8027
7/5/2016	1:44 PM	94.59	94.649	94.5107	94.649	3311
7/5/2016	1:45 PM	94.59	94.59	94.5301	94.54	4136
7/5/2016	1:46 PM	94.47	94.56	94.37	94.56	22364
7/5/2016	1:47 PM	94.46	94.48	94.4	94.48	4100
7/5/2016	1:48 PM	94.42	94.4454	94.4	94.44	2952
7/5/2016	1:49 PM	94.54	94.54	94.4008	94.4319	3550
7/5/2016	1:50 PM	94.56	94.62	94.54	94.62	2090
7/5/2016	1:51 PM	94.55	94.56	94.54	94.55	2300
7/5/2016	1:52 PM	94.5999	94.6099	94.5803	94.6	4965
7/5/2016	1:53 PM	94.5401	94.55	94.5401	94.55	1172
7/5/2016	1:54 PM	94.52	94.589	94.47	94.589	3850
7/5/2016	1:55 PM	94.465	94.5019	94.465	94.5019	500
7/5/2016	1:56 PM	94.6	94.6	94.4719	94.4719	7549
7/5/2016	1:57 PM	94.55	94.61	94.55	94.6	2150
7/5/2016	1:58 PM	94.5508	94.5699	94.5299	94.55	1600
7/5/2016	1:59 PM	94.66	94.66	94.53	94.55	3283
7/5/2016	2:00 PM	94.64	94.7	94.64	94.68	6200
7/5/2016	2:01 PM	94.6713	94.6713	94.61	94.64	3100
7/5/2016	2:02 PM	94.8	94.8	94.7	94.7	4086
7/5/2016	2:03 PM	94.84	94.84	94.76	94.76	1951
7/5/2016	2:04 PM	94.88	94.9	94.81	94.81	8765
7/5/2016	2:05 PM	94.91	94.98	94.88	94.88	7648
7/5/2016	2:06 PM	94.9	94.91	94.8701	94.89	2751
7/5/2016	2:07 PM	94.9106	94.9106	94.83	94.84	2560
7/5/2016	2:08 PM	94.944	94.944	94.8964	94.8964	2100
7/5/2016	2:09 PM	94.97	95.0246	94.892	94.892	3040
7/5/2016	2:10 PM	94.95	94.95	94.92	94.92	273
7/5/2016	2:11 PM	95.05	95.0818	94.95	94.95	6283
7/5/2016	2:12 PM	95.125	95.125	95.06	95.0805	4000
7/5/2016	2:13 PM	95.1	95.19	95.1	95.14	7949
7/5/2016	2:14 PM	95.16	95.2106	95.11	95.11	6420
7/5/2016	2:15 PM	95.1992	95.1992	95.15	95.15	2420
7/5/2016	2:16 PM	95.27	95.35	95.17	95.17	2630
7/5/2016	2:17 PM	95.35	95.42	95.3	95.3	4814
7/5/2016	2:18 PM	95.271	95.33	95.27	95.33	7817
7/5/2016	2:19 PM	95.2514	95.2789	95.2105	95.25	1400
7/5/2016	2:20 PM	95.2	95.24	95.2	95.24	200
7/5/2016	2:21 PM	95.24	95.26	95.24	95.26	409
7/5/2016	2:22 PM	95.2769	95.2769	95.1801	95.23	5775
7/5/2016	2:23 PM	95.08	95.21	95.08	95.21	6476
7/5/2016	2:24 PM	95.1008	95.14	95.091	95.125	3865
7/5/2016	2:25 PM	95.06	95.08	95.02	95.08	4376
7/5/2016	2:26 PM	94.99	95.0599	94.99	95.0599	442
7/5/2016	2:27 PM	94.9117	95.01	94.9117	95	1790
7/5/2016	2:28 PM	94.86	94.9	94.77	94.9	2100
7/5/2016	2:29 PM	94.8	94.89	94.8	94.87	2398
7/5/2016	2:30 PM	94.9012	94.91	94.88	94.9	913
7/5/2016	2:31 PM	94.86	94.87	94.8	94.87	1750
7/5/2016	2:32 PM	94.8921	94.8921	94.81	94.83	2350
7/5/2016	2:33 PM	94.9744	94.9744	94.87	94.8999	3215
7/5/2016	2:34 PM	94.93	94.9492	94.93	94.93	900
7/5/2016	2:36 PM	94.832	95.044	94.832	95.04	3100
7/5/2016	2:37 PM	94.83	94.8399	94.78	94.8	3893
7/5/2016	2:38 PM	94.9143	94.93	94.8786	94.8786	616
7/5/2016	2:39 PM	94.97	95.02	94.96	95.02	400
7/5/2016	2:40 PM	94.85	94.94	94.85	94.93	1438
7/5/2016	2:41 PM	94.9154	94.92	94.89	94.92	3200
7/5/2016	2:42 PM	94.65	94.83	94.65	94.83	4038
7/5/2016	2:43 PM	94.74	94.74	94.6901	94.7	4510
7/5/2016	2:44 PM	94.76	94.76	94.7485	94.7485	300
7/5/2016	2:45 PM	94.78	94.78	94.78	94.78	600
7/5/2016	2:46 PM	94.796	94.84	94.79	94.84	900
7/5/2016	2:47 PM	94.61	94.78	94.57	94.74	13288
7/5/2016	2:48 PM	94.6443	94.6443	94.613	94.6399	620
7/5/2016	2:49 PM	94.59	94.6192	94.52	94.6192	1044
7/5/2016	2:50 PM	94.63	94.63	94.52	94.59	4763
7/5/2016	2:51 PM	94.5899	94.5899	94.5899	94.5899	200
7/5/2016	2:52 PM	94.37	94.51	94.37	94.51	16648
7/5/2016	2:53 PM	94.48	94.48	94.36	94.36	1500
7/5/2016	2:54 PM	94.76	94.76	94.61	94.61	2730
7/5/2016	2:55 PM	94.72	94.75	94.7001	94.75	1150
7/5/2016	2:56 PM	94.71	94.72	94.61	94.64	2577
7/5/2016	2:57 PM	94.71	94.7789	94.69	94.7101	3100
7/5/2016	2:58 PM	94.858	94.86	94.699	94.7399	11386
7/5/2016	2:59 PM	94.907	94.91	94.83	94.86	7180
7/5/2016	3:00 PM	94.93	94.93	94.88	94.92	2726
7/5/2016	3:01 PM	94.83	94.85	94.8	94.85	800
7/5/2016	3:02 PM	94.928	94.928	94.84	94.85	4599
7/5/2016	3:03 PM	94.88	94.94	94.88	94.92	1200
7/5/2016	3:04 PM	94.97	95	94.9531	94.9531	2082
7/5/2016	3:05 PM	95.17	95.18	95	95.024	10340
7/5/2016	3:06 PM	95.1	95.22	95.0801	95.19	9629
7/5/2016	3:07 PM	94.91	95.1078	94.91	95.0905	2350
7/5/2016	3:08 PM	95.05	95.05	94.973	94.98	810
7/5/2016	3:09 PM	95.0499	95.08	95.0499	95.08	1875
7/5/2016	3:10 PM	95	95.045	94.98	95.045	1800
7/5/2016	3:11 PM	95.05	95.08	95.05	95.05	3200
7/5/2016	3:12 PM	95.13	95.14	95.03	95.05	2200
7/5/2016	3:13 PM	95.0583	95.07	95.04	95.07	700
7/5/2016	3:14 PM	94.97	95.0892	94.96	95.087	4216
7/5/2016	3:15 PM	94.92	95.15	94.92	95.07	4900
7/5/2016	3:16 PM	95.0486	95.06	94.94	94.94	1759
7/5/2016	3:17 PM	94.93	94.96	94.93	94.96	800
7/5/2016	3:18 PM	94.983	94.983	94.983	94.983	234
7/5/2016	3:19 PM	95.19	95.23	94.9912	94.9912	12716
7/5/2016	3:20 PM	95.2699	95.2699	95.196	95.21	3378
7/5/2016	3:21 PM	95.2	95.26	95.16	95.2452	5632
7/5/2016	3:22 PM	95.12	95.2	95.12	95.18	2608
7/5/2016	3:23 PM	95.11	95.16	95.1	95.14	1831
7/5/2016	3:24 PM	95.1048	95.12	95.1	95.1	2791
7/5/2016	3:25 PM	95.2597	95.2597	95.2	95.2	636
7/5/2016	3:26 PM	95.29	95.3099	95.278	95.278	1556
7/5/2016	3:27 PM	95.2613	95.27	95.26	95.27	2057
7/5/2016	3:28 PM	95.25	95.27	95.24	95.27	1100
7/5/2016	3:29 PM	95.362	95.362	95.22	95.24	1900
7/5/2016	3:30 PM	95.25	95.4279	95.2401	95.348	4300
7/5/2016	3:31 PM	95.219	95.34	95.162	95.32	7750
7/5/2016	3:32 PM	95.51	95.57	95.38	95.38	16573
7/5/2016	3:33 PM	95.61	95.64	95.515	95.53	7489
7/5/2016	3:34 PM	95.78	95.78	95.6201	95.64	8172
7/5/2016	3:35 PM	95.73	95.784	95.7	95.7701	7428
7/5/2016	3:36 PM	95.74	95.82	95.72	95.79	9039
7/5/2016	3:37 PM	95.804	95.829	95.74	95.7439	5928
7/5/2016	3:38 PM	95.72	95.77	95.7	95.77	7567
7/5/2016	3:39 PM	95.8046	95.82	95.78	95.8	25626
7/5/2016	3:40 PM	95.83	95.87	95.79	95.84	9510
7/5/2016	3:41 PM	95.8599	95.9	95.8	95.85	9711
7/5/2016	3:42 PM	95.91	95.93	95.861	95.8748	4090
7/5/2016	3:43 PM	95.93	96.11	95.93	95.93	21655
7/5/2016	3:44 PM	96.0601	96.0699	95.96	95.96	5581
7/5/2016	3:45 PM	96.17	96.17	96.04	96.0582	7200
7/5/2016	3:46 PM	96.3	96.3	96.11	96.12	30997
7/5/2016	3:47 PM	96.148	96.3	96.13	96.3	19292
7/5/2016	3:48 PM	96.2	96.2	96.1	96.133	5575
7/5/2016	3:49 PM	96.15	96.21	96.1101	96.21	9694
7/5/2016	3:50 PM	96.27	96.27	96.15	96.15	6100
7/5/2016	3:51 PM	96.12	96.28	96.12	96.28	5804
7/5/2016	3:52 PM	96.0854	96.16	96.06	96.12	12019
7/5/2016	3:53 PM	96.0101	96.1	96.01	96.07	3680
7/5/2016	3:54 PM	96.03	96.07	96.01	96.03	12546
7/5/2016	3:55 PM	96.02	96.07	96.02	96.05	18366
7/5/2016	3:56 PM	95.89	96.05	95.89	96.05	23416
7/5/2016	3:57 PM	95.87	95.94	95.84	95.927	5183
7/5/2016	3:58 PM	95.9173	95.93	95.88	95.8888	3150
7/5/2016	3:59 PM	95.9246	95.96	95.9	95.93	19658
7/5/2016	4:00 PM	95.91	95.9524	95.81	95.9101	27826
7/6/2016	9:31 AM	94.38	94.62	94.29	94.6	55655
7/6/2016	9:32 AM	94.8844	94.98	94.435	94.46	30645
7/6/2016	9:33 AM	94.7748	94.94	94.72	94.9	23281
7/6/2016	9:34 AM	94.637	94.83	94.59	94.7901	15157
7/6/2016	9:35 AM	94.14	94.68	94.09	94.68	32038
7/6/2016	9:36 AM	93.94	94.16	93.896	94.16	34787
7/6/2016	9:37 AM	94.04	94.09	93.9302	93.9919	13386
7/6/2016	9:38 AM	93.82	94.06	93.7	94.05	40910
7/6/2016	9:39 AM	93.76	93.81	93.68	93.7652	13735
7/6/2016	9:40 AM	93.94	94	93.73	93.745	11162
7/6/2016	9:41 AM	93.79	93.88	93.7	93.8722	11554
7/6/2016	9:42 AM	93.98	94	93.74	93.93	37658
7/6/2016	9:43 AM	93.68	93.9999	93.68	93.97	32962
7/6/2016	9:44 AM	93.93	94.0399	93.7	93.7	8027
7/6/2016	9:45 AM	93.8421	93.8899	93.76	93.88	6155
7/6/2016	9:46 AM	93.69	93.9599	93.67	93.82	11276
7/6/2016	9:47 AM	94.2043	94.22	93.711	93.711	26293
7/6/2016	9:48 AM	94.0917	94.21	94.09	94.19	6090
7/6/2016	9:49 AM	94.23	94.25	94.08	94.08	4357
7/6/2016	9:50 AM	94.14	94.2999	94.08	94.27	9651
7/6/2016	9:51 AM	94.3499	94.3499	94.14	94.14	6825
7/6/2016	9:52 AM	94.23	94.3999	94.2	94.35	11069
7/6/2016	9:53 AM	94.2605	94.3	94.166	94.23	8019
7/6/2016	9:54 AM	94.39	94.4299	94.18	94.3499	4050
7/6/2016	9:55 AM	94.6	94.6704	94.4	94.4	10546
7/6/2016	9:56 AM	94.77	94.82	94.58	94.6	18290
7/6/2016	9:57 AM	94.902	95.03	94.73	94.7301	24167
7/6/2016	9:58 AM	94.92	94.9399	94.7983	94.9099	7820
7/6/2016	9:59 AM	94.91	95.0199	94.9	94.92	7198
7/6/2016	10:00 AM	94.94	95.15	94.88	94.94	18598
7/6/2016	10:01 AM	95.33	95.35	94.96	95.1999	39741
7/6/2016	10:02 AM	95.89	95.9399	95.295	95.33	37909
7/6/2016	10:03 AM	95.747	95.93	95.7401	95.93	26304
7/6/2016	10:04 AM	95.76	95.792	95.65	95.76	9124
7/6/2016	10:05 AM	95.79	95.84	95.66	95.74	18768
7/6/2016	10:06 AM	95.58	95.79	95.57	95.79	15424
7/6/2016	10:07 AM	95.54	95.66	95.5	95.6	13929
7/6/2016	10:08 AM	95.5576	95.5576	95.38	95.49	20168
7/6/2016	10:09 AM	95.51	95.73	95.51	95.55	12554
7/6/2016	10:10 AM	95.65	95.65	95.4	95.5612	16354
7/6/2016	10:11 AM	95.64	95.72	95.56	95.68	3760
7/6/2016	10:12 AM	95.76	95.78	95.57	95.57	11693
7/6/2016	10:13 AM	95.68	95.787	95.64	95.787	1100
7/6/2016	10:14 AM	95.64	95.8	95.63	95.68	4270
7/6/2016	10:15 AM	95.85	95.85	95.59	95.59	13793
7/6/2016	10:16 AM	95.78	95.86	95.71	95.81	16824
7/6/2016	10:17 AM	95.44	95.79	95.39	95.69	13950
7/6/2016	10:18 AM	95.1632	95.5	95.1632	95.5	22620
7/6/2016	10:19 AM	95.11	95.1714	95	95.1714	11231
7/6/2016	10:20 AM	95	95.13	94.98	95.1168	12246
7/6/2016	10:21 AM	95.05	95.1512	94.9914	94.9914	4086
7/6/2016	10:22 AM	95.08	95.17	94.98	95	2557
7/6/2016	10:23 AM	95.2	95.2279	94.99	95.0437	10957
7/6/2016	10:24 AM	95.13	95.1999	95.07	95.189	11750
7/6/2016	10:25 AM	95.14	95.14	95.01	95.0815	2477
7/6/2016	10:26 AM	95.23	95.23	95.07	95.07	627
7/6/2016	10:27 AM	95.32	95.33	95.1	95.1	2750
7/6/2016	10:28 AM	95.23	95.33	95.2	95.29	4500
7/6/2016	10:29 AM	94.9688	95.18	94.9688	95.18	6950
7/6/2016	10:30 AM	94.7	94.916	94.69	94.91	21319
7/6/2016	10:31 AM	94.34	94.682	94.29	94.67	23892
7/6/2016	10:32 AM	94.4514	94.5	94.35	94.39	10050
7/6/2016	10:33 AM	94.46	94.51	94.4	94.4597	17147
7/6/2016	10:34 AM	94.55	94.5801	94.49	94.5095	2900
7/6/2016	10:35 AM	94.51	94.57	94.51	94.57	3702
7/6/2016	10:36 AM	94.42	94.55	94.42	94.48	3300
7/6/2016	10:37 AM	94.6	94.62	94.45	94.45	5590
7/6/2016	10:38 AM	94.8686	94.93	94.6114	94.6114	8123
7/6/2016	10:39 AM	94.87	94.89	94.82	94.8285	2389
7/6/2016	10:40 AM	95.03	95.03	94.9	94.9114	16196
7/6/2016	10:41 AM	94.92	95.12	94.92	95.04	8190
7/6/2016	10:42 AM	94.9	94.9599	94.89	94.9551	8697
7/6/2016	10:43 AM	95.18	95.18	95.0052	95.01	9263
7/6/2016	10:44 AM	95.11	95.2101	95.0711	95.19	6762
7/6/2016	10:45 AM	95.05	95.17	95.02	95.12	9063
7/6/2016	10:46 AM	94.89	94.95	94.8401	94.95	1000
7/6/2016	10:47 AM	95.07	95.17	94.898	94.898	28325
7/6/2016	10:48 AM	94.95	95.04	94.89	95.04	2400
7/6/2016	10:49 AM	94.91	94.9557	94.81	94.9557	9672
7/6/2016	10:50 AM	95.09	95.12	94.88	94.88	12749
7/6/2016	10:51 AM	95.5	95.57	95.16	95.16	33022
7/6/2016	10:52 AM	95.6599	95.6599	95.49	95.533	5006
7/6/2016	10:53 AM	95.89	95.9	95.65	95.6767	25714
7/6/2016	10:54 AM	95.92	96.04	95.85	95.913	12674
7/6/2016	10:55 AM	96.18	96.18	95.905	95.9064	12809
7/6/2016	10:56 AM	96.03	96.21	95.984	96.2	13373
7/6/2016	10:57 AM	95.9499	96.0174	95.9499	96.0174	15850
7/6/2016	10:58 AM	95.9244	95.98	95.85	95.9	12296
7/6/2016	10:59 AM	96.03	96.03	95.87	95.9	2600
7/6/2016	11:00 AM	96.31	96.31	95.93	95.95	32440
7/6/2016	11:01 AM	96.41	96.4276	96.32	96.37	43670
7/6/2016	11:02 AM	96.4879	96.57	96.42	96.42	26733
7/6/2016	11:03 AM	96.3824	96.42	96.313	96.4	10694
7/6/2016	11:04 AM	96.33	96.5101	96.32	96.3799	24787
7/6/2016	11:05 AM	96.41	96.42	96.32	96.33	6150
7/6/2016	11:06 AM	96.6399	96.68	96.44	96.44	34619
7/6/2016	11:07 AM	96.53	96.6697	96.4754	96.6697	9555
7/6/2016	11:08 AM	96.55	96.58	96.4701	96.5249	4602
7/6/2016	11:09 AM	96.66	96.67	96.57	96.57	10619
7/6/2016	11:10 AM	96.695	96.76	96.66	96.7152	26747
7/6/2016	11:11 AM	97.041	97.05	96.7	96.7	37914
7/6/2016	11:12 AM	97.14	97.26	97.05	97.05	26328
7/6/2016	11:13 AM	97.01	97.1885	96.9965	97.14	14309
7/6/2016	11:14 AM	97.1185	97.1185	97.04	97.06	8979
7/6/2016	11:15 AM	97.01	97.15	97	97.1	7947
7/6/2016	11:16 AM	97.2	97.2	97.02	97.024	4558
7/6/2016	11:17 AM	97.1601	97.3286	97.11	97.17	9568
7/6/2016	11:18 AM	97.18	97.2289	97.18	97.19	4870
7/6/2016	11:19 AM	97.36	97.3623	97.19	97.2	12457
7/6/2016	11:20 AM	97.23	97.43	97.23	97.323	10300
7/6/2016	11:21 AM	97.181	97.3259	97.181	97.24	7631
7/6/2016	11:22 AM	97.11	97.25	97.0978	97.18	12892
7/6/2016	11:23 AM	97.08	97.1326	97.0772	97.1326	4177
7/6/2016	11:24 AM	97.1489	97.1489	97.0803	97.092	1954
7/6/2016	11:25 AM	97.08	97.123	97.0535	97.122	15864
7/6/2016	11:26 AM	96.9631	97.07	96.9401	97.05	2221
7/6/2016	11:27 AM	97.07	97.0814	97.02	97.02	6250
7/6/2016	11:28 AM	96.89	97.13	96.89	97.1124	3100
7/6/2016	11:29 AM	96.86	96.94	96.86	96.94	1900
7/6/2016	11:30 AM	96.79	96.8408	96.77	96.8408	5051
7/6/2016	11:31 AM	96.948	96.9999	96.82	96.82	4101
7/6/2016	11:32 AM	97	97	96.8812	96.97	4650
7/6/2016	11:33 AM	97.06	97.11	96.99	96.99	4104
7/6/2016	11:34 AM	96.94	97.09	96.93	97.06	8529
7/6/2016	11:35 AM	96.7501	96.849	96.72	96.83	6802
7/6/2016	11:36 AM	96.91	96.92	96.77	96.77	4400
7/6/2016	11:37 AM	96.79	96.8959	96.79	96.88	2719
7/6/2016	11:38 AM	96.82	96.91	96.82	96.89	1200
7/6/2016	11:39 AM	96.81	96.86	96.8	96.846	2729
7/6/2016	11:40 AM	96.91	96.92	96.87	96.9	3700
7/6/2016	11:41 AM	96.9	96.9114	96.8601	96.9	3879
7/6/2016	11:42 AM	96.88	96.89	96.8396	96.89	4800
7/6/2016	11:43 AM	96.88	96.88	96.82	96.88	800
7/6/2016	11:44 AM	96.63	96.82	96.63	96.81	3712
7/6/2016	11:45 AM	96.77	96.77	96.64	96.65	1631
7/6/2016	11:46 AM	96.85	96.85	96.8	96.8	2023
7/6/2016	11:47 AM	96.79	96.8	96.75	96.79	1187
7/6/2016	11:48 AM	96.71	96.77	96.69	96.75	900
7/6/2016	11:50 AM	96.741	96.875	96.741	96.875	5300
7/6/2016	11:51 AM	96.723	96.75	96.72	96.75	9357
7/6/2016	11:52 AM	96.83	96.83	96.75	96.75	200
7/6/2016	11:53 AM	96.87	96.87	96.87	96.87	1200
7/6/2016	11:54 AM	97.05	97.11	96.8	96.85	29131
7/6/2016	11:55 AM	97.01	97.1	96.99	97.04	6572
7/6/2016	11:56 AM	97	97.0714	97	97.02	9161
7/6/2016	11:57 AM	97.0334	97.08	97.026	97.05	1800
7/6/2016	11:58 AM	96.89	97.1	96.89	97.0192	5750
7/6/2016	11:59 AM	96.94	96.94	96.9	96.9	3050
7/6/2016	12:00 PM	97.1	97.14	96.98	96.98	7050
7/6/2016	12:01 PM	97.22	97.25	97.1	97.1	19713
7/6/2016	12:02 PM	97.22	97.29	97.16	97.2	8930
7/6/2016	12:03 PM	97.515	97.515	97.22	97.22	24372
7/6/2016	12:04 PM	97.83	97.89	97.52	97.52	31242
7/6/2016	12:05 PM	97.9	97.9	97.72	97.822	10954
7/6/2016	12:06 PM	97.95	97.96	97.8536	97.878	42520
7/6/2016	12:07 PM	97.91	98.02	97.91	97.935	24006
7/6/2016	12:08 PM	97.919	97.96	97.89	97.9512	13252
7/6/2016	12:09 PM	97.9	97.96	97.89	97.93	5099
7/6/2016	12:10 PM	97.8316	97.9114	97.825	97.9081	6228
7/6/2016	12:11 PM	97.8	97.8986	97.8	97.86	7403
7/6/2016	12:12 PM	97.8225	97.8225	97.8	97.8	1584
7/6/2016	12:13 PM	97.91	97.91	97.81	97.81	7500
7/6/2016	12:14 PM	97.76	97.95	97.7252	97.95	8808
7/6/2016	12:15 PM	97.62	97.75	97.6189	97.719	4370
7/6/2016	12:16 PM	97.67	97.68	97.62	97.62	4100
7/6/2016	12:17 PM	97.71	97.71	97.6388	97.6388	500
7/6/2016	12:18 PM	97.72	97.72	97.68	97.68	900
7/6/2016	12:19 PM	97.9	97.9	97.75	97.75	5665
7/6/2016	12:20 PM	97.85	97.85	97.8	97.8102	13210
7/6/2016	12:21 PM	97.95	98.017	97.87	97.87	10920
7/6/2016	12:22 PM	98	98.05	97.9894	98.04	13737
7/6/2016	12:23 PM	97.69	98.05	97.67	98.0283	12554
7/6/2016	12:24 PM	97.6501	97.69	97.65	97.69	3200
7/6/2016	12:25 PM	97.75	97.7823	97.676	97.676	4499
7/6/2016	12:26 PM	97.77	97.8201	97.72	97.8201	1181
7/6/2016	12:27 PM	97.797	97.8645	97.797	97.7977	6025
7/6/2016	12:28 PM	97.91	97.91	97.8	97.82	1600
7/6/2016	12:29 PM	97.8412	97.93	97.8412	97.9108	2700
7/6/2016	12:30 PM	97.8201	97.89	97.81	97.8501	2857
7/6/2016	12:31 PM	97.8384	97.89	97.8384	97.89	300
7/6/2016	12:32 PM	97.72	97.85	97.72	97.85	2128
7/6/2016	12:33 PM	97.7201	97.7201	97.6376	97.6799	1424
7/6/2016	12:34 PM	97.82	97.82	97.75	97.75	700
7/6/2016	12:35 PM	97.8	97.8	97.7714	97.8	1801
7/6/2016	12:36 PM	97.8483	97.8483	97.76	97.77	1100
7/6/2016	12:37 PM	97.93	97.97	97.85	97.85	15534
7/6/2016	12:38 PM	97.73	97.82	97.72	97.82	8150
7/6/2016	12:39 PM	97.698	97.7	97.698	97.7	1300
7/6/2016	12:40 PM	97.7401	97.7401	97.7	97.7	1050
7/6/2016	12:41 PM	97.7615	97.84	97.7615	97.83	1950
7/6/2016	12:42 PM	97.82	97.82	97.78	97.78	400
7/6/2016	12:43 PM	97.9189	97.92	97.83	97.87	1194
7/6/2016	12:44 PM	97.87	98.02	97.87	97.876	5560
7/6/2016	12:45 PM	97.86	97.9235	97.86	97.89	5956
7/6/2016	12:46 PM	97.75	97.88	97.75	97.87	5233
7/6/2016	12:47 PM	97.59	97.73	97.57	97.73	7900
7/6/2016	12:48 PM	97.55	97.59	97.51	97.575	12150
7/6/2016	12:49 PM	97.63	97.63	97.53	97.53	1700
7/6/2016	12:50 PM	97.51	97.5201	97.45	97.5201	10574
7/6/2016	12:51 PM	97.493	97.53	97.493	97.53	2290
7/6/2016	12:52 PM	97.46	97.46	97.46	97.46	100
7/6/2016	12:53 PM	97.6465	97.6465	97.55	97.55	3100
7/6/2016	12:54 PM	97.6399	97.67	97.6399	97.67	600
7/6/2016	12:55 PM	97.73	97.73	97.61	97.63	1500
7/6/2016	12:56 PM	97.76	97.77	97.76	97.77	800
7/6/2016	12:57 PM	97.7351	97.7351	97.6901	97.71	1700
7/6/2016	12:58 PM	97.73	97.73	97.68	97.72	2600
7/6/2016	12:59 PM	97.7946	97.82	97.74	97.74	3110
7/6/2016	1:00 PM	97.98	97.98	97.8	97.8499	17700
7/6/2016	1:01 PM	98	98.032	97.9585	97.98	11013
7/6/2016	1:02 PM	98.142	98.2	98.04	98.05	33328
7/6/2016	1:03 PM	98.1408	98.21	98.1401	98.18	4800
7/6/2016	1:04 PM	98.1	98.14	98.1	98.1328	3148
7/6/2016	1:05 PM	98.09	98.15	98.035	98.1199	4703
7/6/2016	1:06 PM	98.15	98.15	98.06	98.09	6200
7/6/2016	1:07 PM	98.0481	98.1299	98.0481	98.1001	1805
7/6/2016	1:08 PM	97.931	98.01	97.931	98.01	5010
7/6/2016	1:09 PM	98.03	98.03	97.8757	97.91	3826
7/6/2016	1:10 PM	97.9499	98.0256	97.9401	98.0201	3485
7/6/2016	1:11 PM	97.97	97.9824	97.94	97.9824	1907
7/6/2016	1:12 PM	97.8748	97.94	97.8748	97.94	1399
7/6/2016	1:13 PM	97.89	97.92	97.86	97.86	2994
7/6/2016	1:14 PM	97.85	97.86	97.83	97.83	1000
7/6/2016	1:15 PM	97.87	97.87	97.87	97.87	100
7/6/2016	1:16 PM	97.89	97.89	97.87	97.88	700
7/6/2016	1:17 PM	97.8701	97.8799	97.8	97.8799	1765
7/6/2016	1:18 PM	97.88	97.94	97.88	97.9	300
7/6/2016	1:19 PM	97.83	97.97	97.79	97.94	3300
7/6/2016	1:20 PM	97.85	97.85	97.8	97.8	750
7/6/2016	1:21 PM	97.95	97.95	97.833	97.833	1430
7/6/2016	1:22 PM	97.82	97.84	97.813	97.82	1200
7/6/2016	1:23 PM	97.8	97.8	97.8	97.8	518
7/6/2016	1:24 PM	97.58	97.77	97.567	97.77	7810
7/6/2016	1:25 PM	97.58	97.61	97.5501	97.5919	4100
7/6/2016	1:26 PM	97.54	97.56	97.51	97.56	3850
7/6/2016	1:27 PM	97.5321	97.5321	97.5321	97.5321	100
7/6/2016	1:28 PM	97.5386	97.5404	97.5386	97.5404	550
7/6/2016	1:29 PM	97.52	97.57	97.52	97.55	600
7/6/2016	1:30 PM	97.65	97.66	97.63	97.66	4080
7/6/2016	1:31 PM	97.7667	97.7667	97.66	97.66	1500
7/6/2016	1:32 PM	97.72	97.747	97.7114	97.7399	1450
7/6/2016	1:33 PM	97.69	97.693	97.69	97.693	700
7/6/2016	1:34 PM	97.52	97.62	97.52	97.62	2500
7/6/2016	1:35 PM	97.618	97.618	97.5832	97.5832	860
7/6/2016	1:36 PM	97.67	97.67	97.5501	97.5501	1764
7/6/2016	1:37 PM	97.688	97.72	97.65	97.68	6638
7/6/2016	1:38 PM	97.5801	97.5801	97.5801	97.5801	100
7/6/2016	1:39 PM	97.6899	97.6899	97.617	97.617	3401
7/6/2016	1:40 PM	97.67	97.76	97.67	97.73	3577
7/6/2016	1:41 PM	97.704	97.71	97.66	97.66	600
7/6/2016	1:42 PM	97.66	97.75	97.66	97.7289	1537
7/6/2016	1:43 PM	97.6	97.6414	97.58	97.6414	700
7/6/2016	1:44 PM	97.4501	97.5	97.45	97.5	3800
7/6/2016	1:45 PM	97.46	97.5	97.46	97.4624	2377
7/6/2016	1:46 PM	97.26	97.41	97.25	97.4	4460
7/6/2016	1:47 PM	97.28	97.28	97.2314	97.2314	4800
7/6/2016	1:48 PM	97.3051	97.33	97.29	97.3099	13362
7/6/2016	1:49 PM	97.3624	97.3624	97.3099	97.3099	2700
7/6/2016	1:50 PM	97.3	97.345	97.3	97.345	5800
7/6/2016	1:51 PM	97.419	97.42	97.32	97.32	2352
7/6/2016	1:52 PM	97.52	97.52	97.3822	97.3822	3100
7/6/2016	1:53 PM	97.6	97.6	97.6	97.6	100
7/6/2016	1:54 PM	97.54	97.54	97.52	97.52	4058
7/6/2016	1:55 PM	97.43	97.47	97.43	97.47	500
7/6/2016	1:56 PM	97.4465	97.48	97.39	97.45	6399
7/6/2016	1:57 PM	97.4782	97.4782	97.4345	97.4345	8300
7/6/2016	1:58 PM	97.3	97.39	97.25	97.38	21752
7/6/2016	1:59 PM	97.2801	97.3	97.2801	97.3	947
7/6/2016	2:00 PM	97.32	97.32	97.28	97.31	11297
7/6/2016	2:01 PM	97.14	97.36	97.13	97.33	12307
7/6/2016	2:02 PM	97.21	97.22	96.8952	97.13	19776
7/6/2016	2:03 PM	97.18	97.26	97.1	97.24	6100
7/6/2016	2:04 PM	97.37	97.56	97.26	97.26	10805
7/6/2016	2:05 PM	97.34	97.36	97.3	97.31	5146
7/6/2016	2:06 PM	97.5699	97.59	97.28	97.28	8169
7/6/2016	2:07 PM	97.3799	97.5541	97.28	97.5541	3802
7/6/2016	2:08 PM	97.56	97.57	97.3836	97.3836	1700
7/6/2016	2:09 PM	97.54	97.542	97.4917	97.4917	300
7/6/2016	2:10 PM	97.5899	97.5899	97.49	97.5401	2451
7/6/2016	2:11 PM	97.51	97.71	97.51	97.61	5300
7/6/2016	2:12 PM	97.54	97.67	97.39	97.47	2974
7/6/2016	2:13 PM	97.5	97.53	97.36	97.53	4500
7/6/2016	2:14 PM	97.4526	97.4899	97.38	97.384	2656
7/6/2016	2:15 PM	97.25	97.44	97.2	97.44	4170
7/6/2016	2:16 PM	97.08	97.1451	97.06	97.1451	11361
7/6/2016	2:17 PM	96.92	97.08	96.82	97.07	27048
7/6/2016	2:18 PM	97.195	97.195	96.9299	96.9299	11898
7/6/2016	2:19 PM	97.27	97.29	97.1	97.22	10250
7/6/2016	2:20 PM	97.5	97.5	97.17	97.21	4921
7/6/2016	2:21 PM	97.38	97.6	97.38	97.6	2858
7/6/2016	2:22 PM	97.37	97.4175	97.37	97.4175	2100
7/6/2016	2:23 PM	97.41	97.41	97.261	97.39	1469
7/6/2016	2:24 PM	97.32	97.3901	97.32	97.38	3752
7/6/2016	2:25 PM	97.28	97.5349	97.28	97.43	3100
7/6/2016	2:26 PM	97.4	97.4	97.3781	97.3899	3900
7/6/2016	2:27 PM	97.2499	97.28	97.21	97.24	4600
7/6/2016	2:28 PM	97.3061	97.33	97.1764	97.26	4233
7/6/2016	2:29 PM	97.32	97.32	97.32	97.32	320
7/6/2016	2:30 PM	97.322	97.322	97.25	97.26	1322
7/6/2016	2:31 PM	97.35	97.36	97.347	97.35	1900
7/6/2016	2:32 PM	97.49	97.54	97.45	97.45	4281
7/6/2016	2:33 PM	97.46	97.53	97.41	97.47	2202
7/6/2016	2:34 PM	97.3901	97.47	97.34	97.47	1900
7/6/2016	2:35 PM	97.6	97.6	97.4401	97.4401	3861
7/6/2016	2:36 PM	97.531	97.5899	97.531	97.56	11100
7/6/2016	2:37 PM	97.59	97.59	97.539	97.539	1100
7/6/2016	2:38 PM	97.73	97.7486	97.52	97.58	26100
7/6/2016	2:39 PM	97.93	97.999	97.7108	97.718	32313
7/6/2016	2:40 PM	98	98.03	97.96	98	15150
7/6/2016	2:41 PM	98	98.03	97.95	97.98	4538
7/6/2016	2:42 PM	97.9092	97.95	97.9092	97.95	1100
7/6/2016	2:43 PM	97.86	97.97	97.79	97.97	8938
7/6/2016	2:44 PM	97.8999	97.8999	97.86	97.87	4600
7/6/2016	2:45 PM	97.99	98.01	97.8799	97.8799	5456
7/6/2016	2:46 PM	97.89	97.98	97.88	97.98	2461
7/6/2016	2:47 PM	97.71	97.89	97.7	97.89	4300
7/6/2016	2:48 PM	97.8	97.81	97.75	97.75	3138
7/6/2016	2:49 PM	97.84	97.85	97.8	97.81	2186
7/6/2016	2:50 PM	97.8	97.94	97.76	97.94	18794
7/6/2016	2:51 PM	97.85	97.85	97.78	97.78	1578
7/6/2016	2:52 PM	98.0301	98.05	97.8801	97.8801	31922
7/6/2016	2:53 PM	98.07	98.09	97.98	97.98	3561
7/6/2016	2:54 PM	98.06	98.14	98.06	98.0813	8324
7/6/2016	2:55 PM	98.1626	98.1626	98.11	98.1314	5250
7/6/2016	2:56 PM	98.21	98.27	98.15	98.17	24998
7/6/2016	2:57 PM	98.245	98.26	98.24	98.24	3335
7/6/2016	2:58 PM	98.13	98.2	98.122	98.2	4881
7/6/2016	2:59 PM	98.0609	98.14	98.0401	98.14	4150
7/6/2016	3:00 PM	98.1578	98.1578	98.1	98.1	3985
7/6/2016	3:01 PM	98.12	98.17	98.1	98.16	5250
7/6/2016	3:02 PM	97.95	98.0801	97.95	98.0801	9500
7/6/2016	3:03 PM	97.9299	97.9299	97.89	97.9	2900
7/6/2016	3:04 PM	98	98	97.8986	97.94	4701
7/6/2016	3:05 PM	98.04	98.04	97.87	97.9501	2500
7/6/2016	3:06 PM	98.06	98.06	98.0201	98.0201	900
7/6/2016	3:07 PM	97.92	97.99	97.92	97.99	600
7/6/2016	3:08 PM	97.92	98.01	97.88	97.98	8204
7/6/2016	3:09 PM	98.04	98.0901	97.9	97.9	3363
7/6/2016	3:10 PM	98.045	98.09	98.038	98.038	2900
7/6/2016	3:11 PM	97.88	98.08	97.87	98.0587	2869
7/6/2016	3:12 PM	98.08	98.08	97.872	97.872	3350
7/6/2016	3:13 PM	98.11	98.11	98.0785	98.0785	2550
7/6/2016	3:14 PM	97.89	98.02	97.89	98.0188	3400
7/6/2016	3:15 PM	97.86	97.9101	97.86	97.8949	5157
7/6/2016	3:16 PM	97.96	98	97.85	97.863	4460
7/6/2016	3:17 PM	97.934	98.0202	97.934	97.9761	4510
7/6/2016	3:18 PM	98.0099	98.0099	97.94	97.94	352
7/6/2016	3:19 PM	97.99	98.01	97.99	97.99	800
7/6/2016	3:20 PM	97.87	97.97	97.87	97.92	2300
7/6/2016	3:21 PM	97.72	97.86	97.6501	97.86	14649
7/6/2016	3:22 PM	97.7316	97.8	97.68	97.69	14408
7/6/2016	3:23 PM	97.6875	97.7101	97.68	97.7101	3563
7/6/2016	3:24 PM	97.55	97.67	97.54	97.67	8277
7/6/2016	3:25 PM	97.4701	97.58	97.4701	97.5787	5038
7/6/2016	3:26 PM	97.51	97.58	97.48	97.52	3583
7/6/2016	3:27 PM	97.44	97.47	97.3427	97.43	8900
7/6/2016	3:28 PM	97.52	97.5646	97.48	97.48	6125
7/6/2016	3:29 PM	97.5372	97.61	97.5372	97.59	5611
7/6/2016	3:30 PM	97.53	97.66	97.53	97.5601	4100
7/6/2016	3:31 PM	97.57	97.66	97.53	97.53	8429
7/6/2016	3:32 PM	97.59	97.65	97.59	97.65	400
7/6/2016	3:33 PM	97.73	97.73	97.59	97.59	2049
7/6/2016	3:34 PM	97.6999	97.7199	97.63	97.7199	8958
7/6/2016	3:35 PM	97.713	97.76	97.69	97.72	2472
7/6/2016	3:36 PM	97.9075	97.91	97.74	97.74	4220
7/6/2016	3:37 PM	97.9	97.936	97.8551	97.936	1700
7/6/2016	3:38 PM	97.819	97.9	97.8121	97.9	800
7/6/2016	3:39 PM	97.93	97.95	97.89	97.89	14318
7/6/2016	3:40 PM	97.9203	97.94	97.8901	97.9199	1100
7/6/2016	3:41 PM	98	98	97.9483	97.9483	5101
7/6/2016	3:42 PM	98.1	98.1	98.0101	98.0101	3619
7/6/2016	3:43 PM	98.125	98.15	98.09	98.1	9233
7/6/2016	3:44 PM	98.03	98.12	98.0083	98.12	7100
7/6/2016	3:45 PM	98.1425	98.15	97.98	97.98	11661
7/6/2016	3:46 PM	98.09	98.14	98.09	98.14	1625
7/6/2016	3:47 PM	98.11	98.1486	98.11	98.1201	800
7/6/2016	3:48 PM	98.035	98.0599	98	98.0599	4000
7/6/2016	3:49 PM	98.06	98.06	98.02	98.04	1200
7/6/2016	3:50 PM	98	98.01	97.96	98.01	8400
7/6/2016	3:51 PM	97.92	97.9724	97.8901	97.9405	8338
7/6/2016	3:52 PM	98.07	98.07	97.95	97.96	1070
7/6/2016	3:53 PM	97.91	98.0699	97.91	98.0699	2690
7/6/2016	3:54 PM	97.88	97.8981	97.83	97.89	4692
7/6/2016	3:55 PM	98.14	98.14	97.88	97.88	6309
7/6/2016	3:56 PM	98.34	98.34	98.1017	98.1201	28758
7/6/2016	3:57 PM	98.3	98.35	98.26	98.35	16802
7/6/2016	3:58 PM	98.3	98.3812	98.27	98.3	10906
7/6/2016	3:59 PM	98.22	98.3519	98.22	98.31	16338
7/6/2016	4:00 PM	98.17	98.3062	98.13	98.22	30507
7/7/2016	9:31 AM	98.66	98.73	98.53	98.58	42703
7/7/2016	9:32 AM	98.759	98.84	98.65	98.75	32099
7/7/2016	9:33 AM	98.9	98.9	98.75	98.8	34705
7/7/2016	9:34 AM	98.9219	99.09	98.91	98.93	45018
7/7/2016	9:35 AM	99.029	99.06	98.8719	98.92	21592
7/7/2016	9:36 AM	99.14	99.14	98.99	99.05	19322
7/7/2016	9:37 AM	99.12	99.1806	99.07	99.17	20381
7/7/2016	9:38 AM	99.0223	99.2	99.02	99.17	12894
7/7/2016	9:39 AM	99.03	99.1	99	99.0379	8688
7/7/2016	9:40 AM	98.99	99.12	98.93	98.9919	10047
7/7/2016	9:41 AM	99.23	99.25	99.01	99.01	17877
7/7/2016	9:42 AM	99.25	99.2741	99.14	99.16	18053
7/7/2016	9:43 AM	99.31	99.32	99.18	99.2714	11376
7/7/2016	9:44 AM	99.19	99.38	99.12	99.3249	21047
7/7/2016	9:45 AM	99.1872	99.206	99.109	99.2	7160
7/7/2016	9:46 AM	99.16	99.28	99.16	99.1949	6561
7/7/2016	9:47 AM	99.26	99.26	99.19	99.19	2600
7/7/2016	9:48 AM	99.2621	99.34	99.2473	99.2473	8800
7/7/2016	9:49 AM	99.29	99.31	99.161	99.27	15603
7/7/2016	9:50 AM	99.45	99.46	99.27	99.28	13143
7/7/2016	9:51 AM	99.5319	99.64	99.46	99.48	21909
7/7/2016	9:52 AM	99.7	99.7	99.52	99.55	28790
7/7/2016	9:53 AM	99.744	99.8	99.6644	99.68	17081
7/7/2016	9:54 AM	99.75	99.7822	99.6701	99.702	18552
7/7/2016	9:55 AM	99.73	99.7581	99.7019	99.7101	1811
7/7/2016	9:56 AM	99.661	99.76	99.661	99.7319	10044
7/7/2016	9:57 AM	99.62	99.668	99.5838	99.668	11358
7/7/2016	9:58 AM	99.6855	99.6855	99.55	99.58	15842
7/7/2016	9:59 AM	99.5448	99.69	99.5448	99.68	6900
7/7/2016	10:00 AM	99.61	99.61	99.5021	99.5768	2565
7/7/2016	10:01 AM	99.31	99.6121	99.29	99.6121	26130
7/7/2016	10:02 AM	99.41	99.427	99.3	99.3	13127
7/7/2016	10:03 AM	99.29	99.3982	99.27	99.39	5970
7/7/2016	10:04 AM	99.25	99.32	99.25	99.28	8730
7/7/2016	10:05 AM	99.3011	99.3899	99.1817	99.28	11001
7/7/2016	10:06 AM	99.5605	99.5699	99.2906	99.2906	13637
7/7/2016	10:07 AM	99.38	99.59	99.3708	99.5889	9489
7/7/2016	10:08 AM	99.42	99.43	99.3286	99.3286	4632
7/7/2016	10:09 AM	99.3999	99.44	99.3899	99.44	1260
7/7/2016	10:10 AM	99.3878	99.4	99.33	99.38	3270
7/7/2016	10:11 AM	99.2999	99.314	99.27	99.314	2600
7/7/2016	10:12 AM	99.3	99.4	99.3	99.35	4400
7/7/2016	10:13 AM	99.32	99.32	99.25	99.2581	1800
7/7/2016	10:14 AM	99.26	99.3099	99.26	99.3004	2204
7/7/2016	10:15 AM	99.3	99.3	99.2601	99.2601	400
7/7/2016	10:16 AM	99.409	99.42	99.3604	99.3604	5050
7/7/2016	10:17 AM	99.44	99.44	99.399	99.399	1000
7/7/2016	10:18 AM	99.39	99.398	99.32	99.33	7060
7/7/2016	10:19 AM	99.6372	99.65	99.46	99.46	7818
7/7/2016	10:20 AM	99.46	99.61	99.44	99.61	2300
7/7/2016	10:21 AM	99.3	99.47	99.261	99.46	10014
7/7/2016	10:22 AM	99.2678	99.36	99.2399	99.29	3950
7/7/2016	10:23 AM	99.24	99.29	99.181	99.26	7908
7/7/2016	10:24 AM	99.2476	99.2619	99.1986	99.1986	1700
7/7/2016	10:25 AM	99.3	99.3	99.3	99.3	100
7/7/2016	10:26 AM	99.2964	99.3871	99.26	99.26	4699
7/7/2016	10:27 AM	99.385	99.385	99.25	99.2786	1603
7/7/2016	10:28 AM	99.39	99.4599	99.2901	99.311	8800
7/7/2016	10:29 AM	99.336	99.41	99.336	99.3801	1000
7/7/2016	10:30 AM	99.41	99.42	99.38	99.38	1981
7/7/2016	10:31 AM	99.59	99.59	99.41	99.41	4164
7/7/2016	10:32 AM	99.53	99.62	99.5	99.5899	7464
7/7/2016	10:33 AM	99.48	99.56	99.48	99.5006	4550
7/7/2016	10:34 AM	99.55	99.55	99.46	99.5	1400
7/7/2016	10:35 AM	99.6195	99.6299	99.5692	99.5692	2371
7/7/2016	10:36 AM	99.49	99.59	99.487	99.59	1542
7/7/2016	10:37 AM	99.52	99.52	99.43	99.4892	1775
7/7/2016	10:38 AM	99.5214	99.55	99.5214	99.55	6671
7/7/2016	10:39 AM	99.57	99.57	99.509	99.509	2394
7/7/2016	10:40 AM	99.62	99.62	99.58	99.59	7052
7/7/2016	10:41 AM	99.5121	99.6428	99.5121	99.61	3719
7/7/2016	10:42 AM	99.4699	99.47	99.4	99.47	7958
7/7/2016	10:43 AM	99.44	99.51	99.44	99.51	600
7/7/2016	10:44 AM	99.5	99.5	99.45	99.4801	830
7/7/2016	10:45 AM	99.28	99.4202	99.25	99.4202	10500
7/7/2016	10:46 AM	99.26	99.29	99.22	99.2814	5747
7/7/2016	10:47 AM	99.3	99.3	99.21	99.24	3344
7/7/2016	10:48 AM	99.26	99.2935	99.2	99.2935	2523
7/7/2016	10:49 AM	99.203	99.25	99.16	99.2	4019
7/7/2016	10:50 AM	99.3	99.3099	99.25	99.25	3026
7/7/2016	10:51 AM	99.1448	99.35	99.11	99.35	4696
7/7/2016	10:52 AM	99.22	99.22	99.108	99.1226	1700
7/7/2016	10:53 AM	99.2354	99.27	99.22	99.22	1710
7/7/2016	10:54 AM	99.22	99.26	99.21	99.24	2150
7/7/2016	10:55 AM	99.03	99.16	98.98	99.15	9101
7/7/2016	10:56 AM	98.9299	99.05	98.8621	99.0201	8726
7/7/2016	10:57 AM	98.65	98.88	98.6	98.88	26864
7/7/2016	10:58 AM	98.7829	98.7829	98.6972	98.7	21380
7/7/2016	10:59 AM	98.82	98.8572	98.74	98.79	8453
7/7/2016	11:00 AM	98.61	98.809	98.6	98.78	6123
7/7/2016	11:01 AM	98.78	98.78	98.55	98.59	15319
7/7/2016	11:02 AM	98.8036	98.84	98.71	98.78	6674
7/7/2016	11:03 AM	98.7236	98.7734	98.61	98.7379	3450
7/7/2016	11:04 AM	98.7678	98.79	98.7058	98.7058	6640
7/7/2016	11:05 AM	98.44	98.79	98.41	98.79	24302
7/7/2016	11:06 AM	98.515	98.55	98.4217	98.44	7900
7/7/2016	11:07 AM	98.53	98.53	98.435	98.53	6301
7/7/2016	11:08 AM	98.5691	98.6299	98.5301	98.6	2900
7/7/2016	11:09 AM	98.75	98.75	98.5782	98.5782	5450
7/7/2016	11:10 AM	98.7	98.769	98.65	98.767	7848
7/7/2016	11:11 AM	98.82	98.82	98.7399	98.7399	1964
7/7/2016	11:12 AM	98.86	98.92	98.75	98.769	6518
7/7/2016	11:13 AM	98.84	98.955	98.83	98.83	1000
7/7/2016	11:14 AM	98.95	98.97	98.79	98.835	22194
7/7/2016	11:15 AM	98.8506	98.9192	98.78	98.9192	3429
7/7/2016	11:16 AM	98.99	99.04	98.85	98.85	2700
7/7/2016	11:17 AM	98.99	99.0586	98.97	99	6780
7/7/2016	11:18 AM	98.77	98.92	98.77	98.92	22942
7/7/2016	11:19 AM	98.68	98.8	98.65	98.78	4845
7/7/2016	11:20 AM	98.71	98.72	98.5901	98.65	1975
7/7/2016	11:21 AM	98.75	98.77	98.7164	98.75	8112
7/7/2016	11:22 AM	98.78	98.78	98.72	98.72	3200
7/7/2016	11:23 AM	98.72	98.72	98.64	98.7	900
7/7/2016	11:25 AM	98.41	98.68	98.36	98.68	19771
7/7/2016	11:26 AM	98.46	98.4722	98.34	98.35	19255
7/7/2016	11:27 AM	98.55	98.6	98.5428	98.5564	850
7/7/2016	11:28 AM	98.55	98.5699	98.53	98.5564	500
7/7/2016	11:29 AM	98.5	98.55	98.41	98.55	1500
7/7/2016	11:30 AM	98.66	98.7199	98.52	98.52	12445
7/7/2016	11:31 AM	98.68	98.7499	98.63	98.65	1300
7/7/2016	11:32 AM	98.56	98.67	98.56	98.6664	3450
7/7/2016	11:33 AM	98.48	98.5121	98.46	98.5117	2168
7/7/2016	11:34 AM	98.48	98.49	98.3799	98.49	6600
7/7/2016	11:35 AM	98.59	98.59	98.44	98.4622	1350
7/7/2016	11:36 AM	98.72	98.75	98.63	98.636	3500
7/7/2016	11:37 AM	98.62	98.771	98.61	98.74	10400
7/7/2016	11:38 AM	98.72	98.74	98.72	98.7213	1050
7/7/2016	11:39 AM	98.64	98.65	98.64	98.65	500
7/7/2016	11:40 AM	98.75	98.81	98.703	98.703	800
7/7/2016	11:41 AM	98.69	98.7264	98.66	98.71	1500
7/7/2016	11:42 AM	98.7899	98.7899	98.7	98.7	2250
7/7/2016	11:43 AM	98.79	98.79	98.63	98.7	4741
7/7/2016	11:44 AM	98.7782	98.83	98.77	98.77	1800
7/7/2016	11:45 AM	98.81	98.81	98.69	98.81	3153
7/7/2016	11:46 AM	98.66	98.74	98.58	98.74	5850
7/7/2016	11:47 AM	98.44	98.59	98.44	98.59	5350
7/7/2016	11:48 AM	98.31	98.45	98.28	98.401	10848
7/7/2016	11:49 AM	98.2799	98.323	98.22	98.323	6650
7/7/2016	11:50 AM	98.35	98.35	98.24	98.2501	7183
7/7/2016	11:51 AM	98.259	98.3083	98.24	98.3083	13610
7/7/2016	11:52 AM	98.38	98.38	98.21	98.22	1258
7/7/2016	11:53 AM	98.39	98.39	98.35	98.35	1608
7/7/2016	11:54 AM	98.3517	98.42	98.33	98.36	2134
7/7/2016	11:55 AM	98.468	98.48	98.37	98.37	920
7/7/2016	11:56 AM	98.39	98.48	98.39	98.48	1050
7/7/2016	11:57 AM	98.46	98.46	98.38	98.39	300
7/7/2016	11:58 AM	98.5	98.5	98.42	98.42	400
7/7/2016	11:59 AM	98.5599	98.578	98.51	98.54	3649
7/7/2016	12:00 PM	98.57	98.59	98.5456	98.5499	18819
7/7/2016	12:01 PM	98.67	98.69	98.52	98.56	32318
7/7/2016	12:02 PM	98.6	98.63	98.545	98.63	8658
7/7/2016	12:03 PM	98.5511	98.57	98.53	98.56	2040
7/7/2016	12:04 PM	98.54	98.54	98.49	98.5	1300
7/7/2016	12:05 PM	98.75	98.75	98.5821	98.6	1390
7/7/2016	12:06 PM	98.74	98.809	98.74	98.758	3569
7/7/2016	12:07 PM	98.61	98.75	98.61	98.72	2200
7/7/2016	12:08 PM	98.502	98.58	98.502	98.56	12500
7/7/2016	12:09 PM	98.45	98.52	98.42	98.48	12299
7/7/2016	12:10 PM	98.49	98.51	98.46	98.46	1600
7/7/2016	12:11 PM	98.7699	98.7699	98.5	98.5	7480
7/7/2016	12:12 PM	98.808	98.808	98.7101	98.73	9402
7/7/2016	12:13 PM	98.855	98.87	98.7901	98.7901	6900
7/7/2016	12:14 PM	98.92	98.9429	98.84	98.8701	2140
7/7/2016	12:15 PM	98.9311	98.95	98.9311	98.95	8186
7/7/2016	12:16 PM	98.89	98.9401	98.89	98.9401	3500
7/7/2016	12:17 PM	98.87	98.9349	98.87	98.89	1800
7/7/2016	12:18 PM	98.83	98.876	98.82	98.86	7715
7/7/2016	12:19 PM	98.88	98.88	98.82	98.82	3450
7/7/2016	12:20 PM	98.89	98.93	98.8483	98.85	2675
7/7/2016	12:21 PM	98.9779	98.98	98.94	98.9599	2323
7/7/2016	12:22 PM	98.84	98.99	98.84	98.96	14700
7/7/2016	12:23 PM	98.92	98.92	98.92	98.92	100
7/7/2016	12:24 PM	98.7908	98.87	98.78	98.87	1400
7/7/2016	12:25 PM	98.8188	98.8188	98.71	98.75	3090
7/7/2016	12:26 PM	98.74	98.82	98.71	98.7875	3700
7/7/2016	12:27 PM	98.75	98.79	98.53	98.65	13580
7/7/2016	12:28 PM	98.77	98.77	98.75	98.77	400
7/7/2016	12:29 PM	98.85	98.86	98.81	98.86	7750
7/7/2016	12:30 PM	98.9299	98.9299	98.843	98.8679	5700
7/7/2016	12:31 PM	98.85	98.87	98.85	98.87	500
7/7/2016	12:32 PM	98.77	98.88	98.77	98.88	1435
7/7/2016	12:33 PM	98.89	98.91	98.7744	98.7744	535
7/7/2016	12:34 PM	98.93	98.93	98.9	98.9172	400
7/7/2016	12:35 PM	98.8898	98.9279	98.88	98.8919	1600
7/7/2016	12:36 PM	98.8	98.87	98.8	98.84	1000
7/7/2016	12:37 PM	98.83	98.83	98.75	98.7977	1400
7/7/2016	12:38 PM	98.74	98.79	98.68	98.782	3697
7/7/2016	12:39 PM	98.85	98.91	98.83	98.85	5544
7/7/2016	12:40 PM	98.82	98.84	98.78	98.83	3006
7/7/2016	12:41 PM	98.82	98.8297	98.78	98.81	1710
7/7/2016	12:42 PM	98.75	98.75	98.75	98.75	100
7/7/2016	12:43 PM	98.71	98.745	98.68	98.745	4190
7/7/2016	12:44 PM	98.6	98.69	98.6	98.67	2700
7/7/2016	12:45 PM	98.72	98.73	98.67	98.67	1600
7/7/2016	12:46 PM	98.5778	98.6921	98.57	98.6921	6487
7/7/2016	12:47 PM	98.52	98.57	98.5	98.57	3510
7/7/2016	12:48 PM	98.586	98.586	98.48	98.49	1500
7/7/2016	12:49 PM	98.47	98.52	98.45	98.52	1456
7/7/2016	12:50 PM	98.43	98.5	98.427	98.45	1270
7/7/2016	12:51 PM	98.3	98.42	98.2	98.42	24897
7/7/2016	12:52 PM	98.336	98.35	98.27	98.3	9992
7/7/2016	12:53 PM	98.08	98.32	98.08	98.32	27063
7/7/2016	12:54 PM	98.05	98.095	97.97	98.0714	17358
7/7/2016	12:55 PM	98.05	98.0501	97.99	98.03	8150
7/7/2016	12:56 PM	98.04	98.0605	98.01	98.0376	4867
7/7/2016	12:57 PM	98.14	98.14	98.01	98.01	5480
7/7/2016	12:58 PM	98.18	98.26	98.17	98.17	12901
7/7/2016	12:59 PM	98.18	98.18	98.119	98.119	1855
7/7/2016	1:00 PM	97.95	98.15	97.92	98.15	3858
7/7/2016	1:01 PM	98.0501	98.13	97.97	97.97	2094
7/7/2016	1:02 PM	97.9848	98.02	97.98	98	6998
7/7/2016	1:03 PM	97.86	98.04	97.801	97.98	12969
7/7/2016	1:04 PM	97.83	97.87	97.77	97.8314	6100
7/7/2016	1:05 PM	97.88	97.935	97.88	97.935	2819
7/7/2016	1:06 PM	97.98	97.98	97.75	97.9	9146
7/7/2016	1:07 PM	97.977	98.01	97.93	97.9762	17702
7/7/2016	1:08 PM	98.0226	98.0226	97.91	97.98	1750
7/7/2016	1:09 PM	97.96	98.02	97.96	98.02	1800
7/7/2016	1:10 PM	98.03	98.07	97.99	97.9905	2500
7/7/2016	1:11 PM	98	98.035	97.94	98	1154
7/7/2016	1:12 PM	98.1	98.1	98.0756	98.0756	1300
7/7/2016	1:13 PM	98.11	98.11	98.08	98.09	7332
7/7/2016	1:14 PM	98.06	98.1475	98.06	98.1475	1336
7/7/2016	1:15 PM	98.14	98.2	98.12	98.1899	2500
7/7/2016	1:16 PM	98.04	98.12	98.04	98.12	1000
7/7/2016	1:17 PM	98.13	98.1968	98.13	98.16	2600
7/7/2016	1:18 PM	98.25	98.309	98.2201	98.2201	6584
7/7/2016	1:19 PM	98.29	98.3472	98.29	98.3149	1500
7/7/2016	1:20 PM	98.3183	98.41	98.25	98.26	2600
7/7/2016	1:21 PM	98.3319	98.3319	98.307	98.307	350
7/7/2016	1:22 PM	98.3178	98.3178	98.28	98.28	1200
7/7/2016	1:23 PM	98.31	98.32	98.2	98.3	2300
7/7/2016	1:24 PM	98.32	98.32	98.26	98.26	801
7/7/2016	1:25 PM	98.36	98.36	98.27	98.28	4752
7/7/2016	1:26 PM	98.41	98.42	98.34	98.35	10045
7/7/2016	1:27 PM	98.52	98.54	98.4821	98.4821	12673
7/7/2016	1:28 PM	98.56	98.61	98.55	98.56	7287
7/7/2016	1:29 PM	98.53	98.61	98.4701	98.61	4100
7/7/2016	1:30 PM	98.49	98.515	98.46	98.515	4750
7/7/2016	1:31 PM	98.5314	98.6442	98.5314	98.55	10402
7/7/2016	1:32 PM	98.52	98.5579	98.52	98.5579	200
7/7/2016	1:33 PM	98.66	98.66	98.56	98.56	535
7/7/2016	1:34 PM	98.6492	98.655	98.61	98.62	400
7/7/2016	1:35 PM	98.7	98.7	98.64	98.69	3857
7/7/2016	1:36 PM	98.632	98.75	98.632	98.7	2714
7/7/2016	1:37 PM	98.72	98.72	98.66	98.66	3196
7/7/2016	1:38 PM	98.7	98.71	98.65	98.71	2500
7/7/2016	1:39 PM	98.6	98.7	98.6	98.64	4428
7/7/2016	1:40 PM	98.5962	98.5962	98.5699	98.5699	1060
7/7/2016	1:41 PM	98.52	98.6001	98.51	98.6001	450
7/7/2016	1:42 PM	98.54	98.54	98.54	98.54	200
7/7/2016	1:43 PM	98.4	98.485	98.31	98.485	4733
7/7/2016	1:44 PM	98.38	98.4	98.37	98.37	1537
7/7/2016	1:45 PM	98.5	98.5	98.4	98.4	400
7/7/2016	1:46 PM	98.4	98.46	98.4	98.46	200
7/7/2016	1:47 PM	98.35	98.4199	98.35	98.4	1100
7/7/2016	1:48 PM	98.37	98.37	98.26	98.37	6801
7/7/2016	1:49 PM	98.35	98.37	98.32	98.37	1619
7/7/2016	1:50 PM	98.4	98.4	98.4	98.4	200
7/7/2016	1:51 PM	98.3	98.35	98.21	98.35	6388
7/7/2016	1:52 PM	98.39	98.39	98.354	98.354	2893
7/7/2016	1:53 PM	98.2119	98.25	98.2	98.25	3769
7/7/2016	1:54 PM	98.24	98.25	98.17	98.22	5918
7/7/2016	1:55 PM	98.26	98.2695	98.2251	98.2581	1200
7/7/2016	1:56 PM	98.27	98.27	98.21	98.2699	1150
7/7/2016	1:57 PM	98.39	98.4	98.322	98.35	1200
7/7/2016	1:58 PM	98.47	98.504	98.46	98.46	700
7/7/2016	1:59 PM	98.4721	98.4721	98.39	98.46	2750
7/7/2016	2:00 PM	98.5199	98.5199	98.48	98.48	400
7/7/2016	2:01 PM	98.45	98.51	98.45	98.5	1400
7/7/2016	2:02 PM	98.59	98.6	98.4301	98.4301	1444
7/7/2016	2:03 PM	98.66	98.69	98.54	98.57	2100
7/7/2016	2:04 PM	98.73	98.73	98.651	98.6681	1846
7/7/2016	2:05 PM	98.75	98.75	98.6781	98.7	1750
7/7/2016	2:06 PM	98.72	98.8	98.72	98.75	8302
7/7/2016	2:07 PM	98.7317	98.7317	98.71	98.71	1150
7/7/2016	2:08 PM	98.6	98.72	98.6	98.72	1050
7/7/2016	2:09 PM	98.54	98.63	98.54	98.5852	1854
7/7/2016	2:10 PM	98.43	98.57	98.39	98.57	12772
7/7/2016	2:11 PM	98.07	98.34	98.06	98.34	10248
7/7/2016	2:12 PM	98.02	98.05	97.94	98.02	17146
7/7/2016	2:13 PM	98.01	98.0713	98.01	98.0501	2500
7/7/2016	2:14 PM	97.96	98.07	97.96	98.0101	4449
7/7/2016	2:15 PM	97.95	97.9549	97.881	97.9549	1855
7/7/2016	2:16 PM	98.08	98.0836	97.995	97.995	3297
7/7/2016	2:17 PM	98.11	98.16	98.08	98.08	3100
7/7/2016	2:18 PM	98.11	98.12	98.11	98.12	300
7/7/2016	2:19 PM	98.25	98.26	98.25	98.25	2419
7/7/2016	2:20 PM	98.12	98.28	98.08	98.28	12259
7/7/2016	2:21 PM	98.145	98.15	98.08	98.1	1472
7/7/2016	2:22 PM	98.1999	98.1999	98.043	98.07	1000
7/7/2016	2:23 PM	98.3572	98.3572	98.21	98.21	2800
7/7/2016	2:25 PM	98.28	98.37	98.25	98.37	1400
7/7/2016	2:26 PM	98.47	98.49	98.27	98.27	4219
7/7/2016	2:27 PM	98.53	98.57	98.45	98.5392	3149
7/7/2016	2:28 PM	98.43	98.48	98.42	98.48	1155
7/7/2016	2:29 PM	98.3301	98.3801	98.3301	98.36	4103
7/7/2016	2:30 PM	98.39	98.39	98.23	98.3	14450
7/7/2016	2:31 PM	98.41	98.4792	98.38	98.38	7104
7/7/2016	2:32 PM	98.27	98.28	98.23	98.26	1501
7/7/2016	2:33 PM	98.2189	98.27	98.12	98.25	9355
7/7/2016	2:34 PM	98.18	98.3	98.16	98.1999	21245
7/7/2016	2:35 PM	98.073	98.24	98.073	98.18	3754
7/7/2016	2:36 PM	98.17	98.1799	98.062	98.062	2000
7/7/2016	2:37 PM	98.13	98.13	98.06	98.12	1280
7/7/2016	2:38 PM	98.296	98.3	98.13	98.14	10593
7/7/2016	2:39 PM	98.32	98.38	98.25	98.25	4800
7/7/2016	2:40 PM	98.23	98.29	98.2	98.29	2525
7/7/2016	2:41 PM	98.169	98.2517	98.1457	98.2517	1994
7/7/2016	2:42 PM	98.108	98.14	98.108	98.14	633
7/7/2016	2:43 PM	98.0541	98.0541	97.9211	98.03	6348
7/7/2016	2:44 PM	98.079	98.1499	98.079	98.1499	2149
7/7/2016	2:45 PM	98.04	98.05	98	98.03	3300
7/7/2016	2:46 PM	98.03	98.05	98.02	98.05	5350
7/7/2016	2:47 PM	98.15	98.15	98.05	98.05	857
7/7/2016	2:48 PM	98.15	98.2	98.15	98.17	1855
7/7/2016	2:49 PM	98.1951	98.1951	98.12	98.12	850
7/7/2016	2:50 PM	98.26	98.2979	98.18	98.25	4798
7/7/2016	2:51 PM	98.2163	98.2163	98.2163	98.2163	800
7/7/2016	2:52 PM	98.2018	98.2692	98.2018	98.2692	3800
7/7/2016	2:53 PM	98	98.2	97.97	98.2	12628
7/7/2016	2:54 PM	98.01	98.06	98.01	98.01	1400
7/7/2016	2:55 PM	98.26	98.3	98.15	98.16	1275
7/7/2016	2:56 PM	98.25	98.32	98.25	98.25	1200
7/7/2016	2:57 PM	98.2683	98.316	98.2651	98.31	3150
7/7/2016	2:58 PM	98.2	98.21	98.16	98.21	2412
7/7/2016	2:59 PM	97.9	98.06	97.9	98.06	2400
7/7/2016	3:00 PM	98.01	98.0599	97.9	97.91	7283
7/7/2016	3:01 PM	98.12	98.17	98.09	98.09	9944
7/7/2016	3:02 PM	98.1594	98.25	98.11	98.13	2100
7/7/2016	3:03 PM	97.9099	98.11	97.9	98.11	4500
7/7/2016	3:04 PM	98.05	98.15	97.88	97.88	6426
7/7/2016	3:05 PM	98.23	98.26	98.04	98.06	6350
7/7/2016	3:06 PM	98.35	98.35	98.21	98.25	9130
7/7/2016	3:07 PM	98.3	98.3462	98.3	98.3401	1849
7/7/2016	3:08 PM	98.2999	98.3152	98.26	98.3152	3950
7/7/2016	3:09 PM	98.3	98.34	98.3	98.33	425
7/7/2016	3:10 PM	98.56	98.6	98.4	98.41	7532
7/7/2016	3:11 PM	98.5648	98.63	98.441	98.57	7769
7/7/2016	3:12 PM	98.68	98.69	98.51	98.5782	7366
7/7/2016	3:13 PM	98.6258	98.698	98.6	98.69	4700
7/7/2016	3:14 PM	98.55	98.6338	98.55	98.62	3800
7/7/2016	3:15 PM	98.69	98.69	98.5795	98.5795	2753
7/7/2016	3:16 PM	98.6	98.72	98.6	98.717	9150
7/7/2016	3:17 PM	98.68	98.6872	98.65	98.67	2950
7/7/2016	3:18 PM	98.71	98.71	98.61	98.64	3600
7/7/2016	3:19 PM	98.64	98.77	98.61	98.72	3994
7/7/2016	3:20 PM	98.7686	98.81	98.6817	98.6817	3650
7/7/2016	3:21 PM	98.7	98.84	98.68	98.77	9758
7/7/2016	3:22 PM	98.65	98.79	98.65	98.79	1500
7/7/2016	3:23 PM	98.62	98.62	98.62	98.62	253
7/7/2016	3:24 PM	98.65	98.68	98.65	98.68	300
7/7/2016	3:25 PM	98.62	98.71	98.62	98.65	3268
7/7/2016	3:26 PM	98.53	98.67	98.53	98.66	550
7/7/2016	3:27 PM	98.6095	98.6095	98.6095	98.6095	300
7/7/2016	3:28 PM	98.7072	98.7072	98.7072	98.7072	1000
7/7/2016	3:29 PM	98.61	98.65	98.61	98.65	500
7/7/2016	3:30 PM	98.73	98.73	98.59	98.64	3800
7/7/2016	3:31 PM	98.64	98.75	98.62	98.73	3417
7/7/2016	3:32 PM	98.9	98.9	98.68	98.68	5449
7/7/2016	3:33 PM	98.91	99.0279	98.9	98.9	17924
7/7/2016	3:34 PM	99.05	99.12	98.93	98.93	11814
7/7/2016	3:35 PM	99.09	99.1099	99.03	99.1099	13411
7/7/2016	3:36 PM	99.04	99.0622	99.01	99.05	4150
7/7/2016	3:37 PM	99.0007	99.0695	98.98	99.0695	1700
7/7/2016	3:38 PM	99.05	99.05	98.99	98.99	427
7/7/2016	3:39 PM	99.04	99.1	99.021	99.09	2500
7/7/2016	3:40 PM	99.1	99.15	99.0492	99.0697	16950
7/7/2016	3:41 PM	99.235	99.24	99.0884	99.0884	15059
7/7/2016	3:42 PM	99.206	99.2899	99.206	99.25	3027
7/7/2016	3:43 PM	99.11	99.252	99.07	99.2001	11384
7/7/2016	3:44 PM	99.07	99.12	99.01	99.08	4587
7/7/2016	3:45 PM	99.09	99.09	99.04	99.07	7714
7/7/2016	3:46 PM	99.26	99.27	99.08	99.13	4105
7/7/2016	3:47 PM	99.26	99.3	99.23	99.27	5272
7/7/2016	3:48 PM	99.14	99.26	99.14	99.2583	5603
7/7/2016	3:49 PM	99.1	99.1801	99.09	99.16	3897
7/7/2016	3:50 PM	99.09	99.12	99.04	99.1	1201
7/7/2016	3:51 PM	99.09	99.15	99.09	99.12	5156
7/7/2016	3:52 PM	98.97	99.1485	98.9511	99.12	3097
7/7/2016	3:53 PM	99.0014	99.02	98.9888	99	2917
7/7/2016	3:54 PM	99.07	99.08	98.98	98.98	14389
7/7/2016	3:55 PM	99.16	99.16	99.08	99.09	4989
7/7/2016	3:56 PM	99.07	99.2	99.07	99.19	7482
7/7/2016	3:57 PM	99.07	99.11	99.0319	99.07	6193
7/7/2016	3:58 PM	99.07	99.1	99.04	99.09	16130
7/7/2016	3:59 PM	99.08	99.11	99.04	99.068	10735
7/7/2016	4:00 PM	99.1	99.15	99.06	99.07	74163
7/8/2016	9:31 AM	100.68	100.85	100.63	100.6758	79623
7/8/2016	9:32 AM	100.571	100.75	100.53	100.75	16509
7/8/2016	9:33 AM	100.4311	100.735	100.35	100.7	20220
7/8/2016	9:34 AM	100.6399	100.73	100.49	100.5	8990
7/8/2016	9:35 AM	100.3	100.554	100.3	100.52	9798
7/8/2016	9:36 AM	100.47	100.5999	100.3	100.3	36755
7/8/2016	9:37 AM	100.9399	101.1	100.534	100.534	51713
7/8/2016	9:38 AM	101.2	101.2699	100.85	100.9	31579
7/8/2016	9:39 AM	100.8972	101.24	100.8825	101.1901	25527
7/8/2016	9:40 AM	101.07	101.1	100.91	100.95	11328
7/8/2016	9:41 AM	101.43	101.43	101.06	101.06	28694
7/8/2016	9:42 AM	101.53	101.57	101.35	101.4427	19325
7/8/2016	9:43 AM	101.52	101.57	101.4275	101.5299	18868
7/8/2016	9:44 AM	101.68	101.71	101.5166	101.61	13244
7/8/2016	9:45 AM	101.57	101.6987	101.43	101.67	33454
7/8/2016	9:46 AM	101.8475	101.86	101.7	101.7	34009
7/8/2016	9:47 AM	101.75	101.9201	101.7175	101.87	8927
7/8/2016	9:48 AM	101.9	101.96	101.74	101.78	26476
7/8/2016	9:49 AM	101.81	101.9299	101.79	101.9299	11081
7/8/2016	9:50 AM	101.9	101.9599	101.771	101.771	4569
7/8/2016	9:51 AM	102.066	102.08	101.98	102	25391
7/8/2016	9:52 AM	102.0601	102.1	101.9857	102	19902
7/8/2016	9:53 AM	102.0664	102.105	101.9	102.062	13104
7/8/2016	9:54 AM	102	102.015	101.8728	102.015	5084
7/8/2016	9:55 AM	101.8411	102.0522	101.81	102.03	15821
7/8/2016	9:56 AM	101.7328	101.9276	101.72	101.9063	8570
7/8/2016	9:57 AM	101.77	101.78	101.6501	101.7	10563
7/8/2016	9:58 AM	101.72	101.8	101.7001	101.8	5726
7/8/2016	9:59 AM	101.63	101.79	101.63	101.76	4860
7/8/2016	10:00 AM	101.7901	101.8192	101.6001	101.67	7412
7/8/2016	10:01 AM	101.7572	101.91	101.7543	101.91	16169
7/8/2016	10:02 AM	101.81	101.8582	101.75	101.8212	6045
7/8/2016	10:03 AM	101.904	101.904	101.81	101.81	6503
7/8/2016	10:04 AM	101.8492	101.85	101.79	101.85	5470
7/8/2016	10:05 AM	101.9	102	101.76	101.91	22487
7/8/2016	10:06 AM	101.95	102.1	101.9303	101.9303	36277
7/8/2016	10:07 AM	102	102.0197	101.96	101.9644	11361
7/8/2016	10:08 AM	102.0101	102.09	102.0101	102.0219	2945
7/8/2016	10:09 AM	102.09	102.12	101.94	102.0449	4680
7/8/2016	10:10 AM	102.21	102.21	102.04	102.0786	11592
7/8/2016	10:11 AM	102.06	102.25	102.06	102.25	13205
7/8/2016	10:12 AM	102.2	102.2	102.0835	102.11	4508
7/8/2016	10:13 AM	102.1642	102.2148	102.136	102.193	2671
7/8/2016	10:14 AM	102.2001	102.29	102.19	102.19	20369
7/8/2016	10:15 AM	102.2444	102.26	102.1383	102.2197	11589
7/8/2016	10:16 AM	102.1401	102.282	102.12	102.28	5566
7/8/2016	10:17 AM	102.13	102.2201	102.03	102.2	10461
7/8/2016	10:18 AM	102.18	102.23	102.1121	102.1121	22618
7/8/2016	10:19 AM	102.0304	102.21	102	102.19	13479
7/8/2016	10:20 AM	102.01	102.08	101.9903	102.0697	10390
7/8/2016	10:21 AM	102.05	102.06	101.97	102.04	32400
7/8/2016	10:22 AM	101.95	102.03	101.92	102.03	6950
7/8/2016	10:23 AM	101.98	101.99	101.89	101.93	14667
7/8/2016	10:24 AM	102.0458	102.1	101.97	101.97	17650
7/8/2016	10:25 AM	102.1556	102.2699	102.05	102.06	24658
7/8/2016	10:26 AM	102.11	102.24	102.11	102.12	12298
7/8/2016	10:27 AM	102.1389	102.18	102.11	102.11	2585
7/8/2016	10:28 AM	102.03	102.16	102	102.13	7786
7/8/2016	10:29 AM	102.15	102.15	102.03	102.05	5912
7/8/2016	10:30 AM	102.1301	102.19	102.0991	102.11	15474
7/8/2016	10:31 AM	102.24	102.29	102.13	102.1301	8638
7/8/2016	10:32 AM	102.17	102.28	102.16	102.24	4930
7/8/2016	10:33 AM	102.21	102.21	102.1	102.16	5028
7/8/2016	10:34 AM	102	102.2259	101.99	102.22	5939
7/8/2016	10:35 AM	101.99	102.1	101.98	102.01	1505
7/8/2016	10:36 AM	102.05	102.1109	102.03	102.04	15641
7/8/2016	10:37 AM	102.24	102.24	102.05	102.05	6192
7/8/2016	10:38 AM	102.193	102.28	102.193	102.23	3636
7/8/2016	10:39 AM	102.26	102.28	102.23	102.25	5150
7/8/2016	10:40 AM	102.2299	102.26	102.2299	102.25	14434
7/8/2016	10:41 AM	102.27	102.3	102.22	102.24	12028
7/8/2016	10:42 AM	102.3201	102.3501	102.2604	102.27	3140
7/8/2016	10:43 AM	102.301	102.37	102.29	102.3444	5555
7/8/2016	10:44 AM	102.29	102.35	102.29	102.29	6258
7/8/2016	10:45 AM	102.4201	102.46	102.3	102.3	20062
7/8/2016	10:46 AM	102.52	102.55	102.45	102.45	22589
7/8/2016	10:47 AM	102.48	102.5301	102.4389	102.51	7706
7/8/2016	10:48 AM	102.4	102.53	102.4	102.51	5044
7/8/2016	10:49 AM	102.44	102.44	102.3452	102.36	7277
7/8/2016	10:50 AM	102.3801	102.44	102.38	102.4214	6389
7/8/2016	10:51 AM	102.445	102.49	102.39	102.406	2750
7/8/2016	10:52 AM	102.41	102.47	102.41	102.42	2900
7/8/2016	10:53 AM	102.49	102.5	102.44	102.45	4625
7/8/2016	10:54 AM	102.51	102.5579	102.5	102.5	9765
7/8/2016	10:55 AM	102.58	102.62	102.48	102.48	33150
7/8/2016	10:56 AM	102.58	102.61	102.547	102.56	4500
7/8/2016	10:57 AM	102.713	102.72	102.55	102.56	14248
7/8/2016	10:58 AM	102.82	102.82	102.66	102.7	10675
7/8/2016	10:59 AM	102.7203	102.82	102.69	102.7701	2173
7/8/2016	11:00 AM	102.79	102.79	102.7101	102.74	5250
7/8/2016	11:01 AM	102.75	102.82	102.718	102.8091	6883
7/8/2016	11:02 AM	102.7104	102.7587	102.7	102.73	2275
7/8/2016	11:03 AM	102.84	102.84	102.69	102.6901	2620
7/8/2016	11:04 AM	102.785	102.822	102.78	102.82	1000
7/8/2016	11:05 AM	102.85	102.85	102.81	102.83	17947
7/8/2016	11:06 AM	102.9	102.92	102.79	102.82	10861
7/8/2016	11:07 AM	102.88	102.9	102.85	102.88	5310
7/8/2016	11:08 AM	102.88	102.89	102.85	102.8593	9010
7/8/2016	11:09 AM	102.82	102.87	102.82	102.87	2425
7/8/2016	11:10 AM	102.7	102.82	102.7	102.82	26647
7/8/2016	11:11 AM	102.8	102.82	102.73	102.75	3313
7/8/2016	11:12 AM	102.86	102.86	102.8	102.8	10728
7/8/2016	11:13 AM	102.74	102.7803	102.74	102.7803	700
7/8/2016	11:14 AM	102.7922	102.83	102.76	102.78	11447
7/8/2016	11:15 AM	102.77	102.8286	102.7501	102.7501	5551
7/8/2016	11:16 AM	102.81	102.81	102.74	102.74	2150
7/8/2016	11:17 AM	102.75	102.824	102.75	102.824	2267
7/8/2016	11:18 AM	102.82	102.82	102.75	102.7722	2934
7/8/2016	11:19 AM	102.86	102.9	102.84	102.87	3400
7/8/2016	11:20 AM	103.0137	103.02	102.9	102.9	42714
7/8/2016	11:21 AM	102.9761	103.08	102.97	103.04	7880
7/8/2016	11:22 AM	102.98	102.98	102.86	102.94	3750
7/8/2016	11:23 AM	102.94	102.94	102.89	102.93	3420
7/8/2016	11:24 AM	103.0301	103.0301	102.94	102.9501	12420
7/8/2016	11:25 AM	103.06	103.08	103.01	103.07	3350
7/8/2016	11:26 AM	103.12	103.14	103.05	103.05	10615
7/8/2016	11:27 AM	103.19	103.2	103.12	103.12	23819
7/8/2016	11:28 AM	103.1825	103.2126	103.17	103.2126	7525
7/8/2016	11:29 AM	103.23	103.23	103.19	103.2	6330
7/8/2016	11:30 AM	103.1486	103.3	103.11	103.25	41444
7/8/2016	11:31 AM	103.09	103.1406	103.05	103.14	8882
7/8/2016	11:32 AM	102.98	103.04	102.98	103.04	3305
7/8/2016	11:33 AM	102.9401	103.02	102.9401	103.006	4165
7/8/2016	11:34 AM	103.0189	103.02	102.92	102.9899	5588
7/8/2016	11:35 AM	102.92	102.9751	102.89	102.9751	5710
7/8/2016	11:36 AM	102.84	102.92	102.84	102.9	5977
7/8/2016	11:37 AM	102.8444	102.9	102.79	102.85	4875
7/8/2016	11:38 AM	102.86	102.88	102.8305	102.8305	2461
7/8/2016	11:39 AM	102.89	102.92	102.86	102.86	3100
7/8/2016	11:40 AM	102.92	102.92	102.87	102.87	3700
7/8/2016	11:41 AM	102.98	102.98	102.91	102.92	2574
7/8/2016	11:42 AM	102.93	102.97	102.9	102.96	9457
7/8/2016	11:43 AM	102.93	102.955	102.9	102.94	4600
7/8/2016	11:44 AM	102.9038	102.9379	102.9	102.9	1290
7/8/2016	11:45 AM	102.9183	102.94	102.9	102.91	1750
7/8/2016	11:46 AM	102.87	102.9	102.86	102.9	1900
7/8/2016	11:47 AM	102.96	102.96	102.85	102.86	2360
7/8/2016	11:48 AM	103.03	103.04	102.99	102.99	28185
7/8/2016	11:49 AM	103.07	103.1	103.06	103.08	7533
7/8/2016	11:50 AM	103.108	103.108	103.03	103.03	1371
7/8/2016	11:51 AM	103.04	103.1	103.04	103.1	2300
7/8/2016	11:52 AM	103.054	103.08	103.0345	103.0515	6650
7/8/2016	11:53 AM	102.97	103.0717	102.97	103.0717	3100
7/8/2016	11:54 AM	103.04	103.04	102.98	102.98	1400
7/8/2016	11:55 AM	103.1855	103.1855	103.08	103.08	15777
7/8/2016	11:56 AM	103.1099	103.15	103.0796	103.15	4400
7/8/2016	11:57 AM	103.14	103.14	103.1	103.1	1100
7/8/2016	11:58 AM	103.158	103.1648	103.12	103.1505	8300
7/8/2016	11:59 AM	103.01	103.12	103.01	103.1017	1800
7/8/2016	12:00 PM	102.9701	103.0059	102.93	102.9786	6296
7/8/2016	12:01 PM	102.9956	103	102.98	103	775
7/8/2016	12:02 PM	102.96	103.03	102.96	103.02	3500
7/8/2016	12:03 PM	102.911	102.9583	102.911	102.94	624
7/8/2016	12:04 PM	102.89	102.9083	102.86	102.9	3009
7/8/2016	12:05 PM	102.93	102.9703	102.9	102.95	3950
7/8/2016	12:06 PM	102.93	102.93	102.84	102.9	11251
7/8/2016	12:07 PM	102.9422	102.96	102.92	102.94	2100
7/8/2016	12:08 PM	102.9517	102.9601	102.9517	102.9601	800
7/8/2016	12:09 PM	102.96	102.99	102.93	102.9549	4640
7/8/2016	12:10 PM	102.93	103	102.93	102.96	2060
7/8/2016	12:11 PM	102.99	102.99	102.93	102.93	400
7/8/2016	12:12 PM	102.96	102.97	102.96	102.97	900
7/8/2016	12:13 PM	103	103	102.96	102.97	1516
7/8/2016	12:14 PM	103.02	103.02	103	103.02	1918
7/8/2016	12:15 PM	103.03	103.04	103.01	103.04	860
7/8/2016	12:16 PM	103	103.0497	103	103.03	2105
7/8/2016	12:17 PM	103.1	103.1	103.05	103.05	2609
7/8/2016	12:18 PM	102.98	103.0601	102.98	103.0601	6331
7/8/2016	12:19 PM	102.95	102.9601	102.95	102.9601	1055
7/8/2016	12:20 PM	102.93	102.9491	102.93	102.9491	350
7/8/2016	12:21 PM	103.0432	103.05	103.0432	103.05	1100
7/8/2016	12:22 PM	102.8912	103	102.8912	103	4000
7/8/2016	12:23 PM	102.87	102.9	102.83	102.83	500
7/8/2016	12:24 PM	102.831	102.831	102.81	102.82	2000
7/8/2016	12:25 PM	102.9134	102.92	102.865	102.865	9881
7/8/2016	12:26 PM	102.88	102.93	102.87	102.896	1200
7/8/2016	12:27 PM	102.88	102.9	102.86	102.9	2300
7/8/2016	12:28 PM	102.8366	102.85	102.79	102.85	2568
7/8/2016	12:29 PM	102.8975	102.8975	102.85	102.85	600
7/8/2016	12:30 PM	102.87	102.91	102.86	102.87	3025
7/8/2016	12:32 PM	102.85	102.89	102.83	102.83	1200
7/8/2016	12:33 PM	102.824	102.8517	102.81	102.83	11000
7/8/2016	12:34 PM	102.85	102.85	102.83	102.8455	3860
7/8/2016	12:35 PM	102.83	102.85	102.82	102.84	6800
7/8/2016	12:36 PM	102.84	102.8428	102.806	102.806	4140
7/8/2016	12:37 PM	102.73	102.84	102.73	102.84	4935
7/8/2016	12:38 PM	102.79	102.79	102.76	102.76	200
7/8/2016	12:39 PM	102.86	102.86	102.8	102.8	2904
7/8/2016	12:40 PM	102.8112	102.88	102.8	102.88	9403
7/8/2016	12:41 PM	102.9399	102.9399	102.83	102.83	2400
7/8/2016	12:42 PM	102.9301	102.9586	102.9005	102.93	6649
7/8/2016	12:43 PM	102.97	103	102.97	102.97	4541
7/8/2016	12:44 PM	103.04	103.05	102.995	103	10157
7/8/2016	12:45 PM	102.982	103.021	102.96	103.021	720
7/8/2016	12:46 PM	102.9522	103.017	102.9522	103.017	3210
7/8/2016	12:47 PM	102.998	103	102.9904	103	2200
7/8/2016	12:48 PM	102.995	103	102.9826	102.9826	1125
7/8/2016	12:49 PM	102.91	102.948	102.91	102.92	1961
7/8/2016	12:50 PM	102.922	102.922	102.91	102.91	1400
7/8/2016	12:51 PM	102.8944	102.91	102.8944	102.9	2084
7/8/2016	12:52 PM	102.95	102.95	102.88	102.88	2025
7/8/2016	12:53 PM	103	103	102.9501	102.9501	1000
7/8/2016	12:54 PM	102.998	103	102.998	103	1740
7/8/2016	12:55 PM	103.0083	103.03	103	103.03	2101
7/8/2016	12:56 PM	103.04	103.04	103	103	1700
7/8/2016	12:57 PM	103.06	103.06	103.06	103.06	100
7/8/2016	12:58 PM	102.9913	103.01	102.9913	103.01	2200
7/8/2016	12:59 PM	102.97	102.9711	102.97	102.9711	803
7/8/2016	1:00 PM	102.95	102.997	102.93	102.997	2501
7/8/2016	1:01 PM	102.95	102.95	102.95	102.95	1100
7/8/2016	1:02 PM	103.02	103.02	102.98	102.98	3300
7/8/2016	1:03 PM	103.05	103.05	103.02	103.042	8048
7/8/2016	1:04 PM	103.1646	103.1646	103.09	103.09	1470
7/8/2016	1:05 PM	103.06	103.1382	103.06	103.11	2500
7/8/2016	1:06 PM	103.11	103.11	103.11	103.11	1000
7/8/2016	1:07 PM	103.0801	103.14	103.0801	103.1335	1350
7/8/2016	1:08 PM	103.1101	103.1299	103.08	103.1299	2180
7/8/2016	1:09 PM	103.13	103.13	103.13	103.13	400
7/8/2016	1:10 PM	103.17	103.2	103.11	103.1426	3580
7/8/2016	1:11 PM	103.1912	103.1912	103.1845	103.1845	701
7/8/2016	1:13 PM	103.105	103.105	103.08	103.08	700
7/8/2016	1:14 PM	103.09	103.14	103.07	103.07	600
7/8/2016	1:15 PM	103.1	103.1	103.0903	103.0954	1048
7/8/2016	1:16 PM	103.0301	103.08	103.0301	103.07	6500
7/8/2016	1:17 PM	103.09	103.09	103.0678	103.0678	1800
7/8/2016	1:18 PM	103.08	103.08	103.0625	103.07	2300
7/8/2016	1:19 PM	102.9801	103.044	102.9801	103.044	750
7/8/2016	1:20 PM	103.01	103.01	102.9805	102.9805	4674
7/8/2016	1:21 PM	103.0306	103.0306	103	103.0001	8150
7/8/2016	1:22 PM	103.08	103.08	103.01	103.03	3051
7/8/2016	1:23 PM	103.0989	103.0997	103.06	103.08	2550
7/8/2016	1:24 PM	103.07	103.121	103.06	103.1	6996
7/8/2016	1:25 PM	103.08	103.0816	103.06	103.0654	2568
7/8/2016	1:26 PM	103.0494	103.08	103.0494	103.06	659
7/8/2016	1:27 PM	103.0501	103.062	103.0442	103.062	491
7/8/2016	1:28 PM	103.032	103.07	103.032	103.07	2934
7/8/2016	1:29 PM	103.15	103.15	103.03	103.03	11825
7/8/2016	1:30 PM	103.212	103.23	103.1501	103.1501	7825
7/8/2016	1:31 PM	103.26	103.26	103.1724	103.24	3969
7/8/2016	1:32 PM	103.2	103.2	103.2	103.2	300
7/8/2016	1:33 PM	103.2012	103.3	103.2012	103.2201	3961
7/8/2016	1:34 PM	103.1714	103.2096	103.17	103.17	800
7/8/2016	1:36 PM	103.14	103.2684	103.14	103.2684	1532
7/8/2016	1:37 PM	103.14	103.17	103.14	103.16	730
7/8/2016	1:39 PM	103.13	103.16	103.13	103.16	900
7/8/2016	1:43 PM	103.26	103.3	103.26	103.28	2157
7/8/2016	1:44 PM	103.2	103.25	103.2	103.24	825
7/8/2016	1:45 PM	103.14	103.21	103.14	103.19	1200
7/8/2016	1:46 PM	103.17	103.17	103.13	103.1426	400
7/8/2016	1:47 PM	103.22	103.25	103.1868	103.1868	1612
7/8/2016	1:48 PM	103.26	103.26	103.21	103.26	7500
7/8/2016	1:49 PM	103.17	103.2467	103.17	103.23	2200
7/8/2016	1:50 PM	103.2499	103.2499	103.2001	103.2299	1450
7/8/2016	1:51 PM	103.24	103.24	103.2	103.2399	700
7/8/2016	1:52 PM	103.206	103.206	103.206	103.206	100
7/8/2016	1:53 PM	103.1901	103.1901	103.15	103.18	3822
7/8/2016	1:54 PM	103.14	103.1985	103.14	103.17	1800
7/8/2016	1:55 PM	103.21	103.21	103.18	103.18	2300
7/8/2016	1:56 PM	103.17	103.2	103.17	103.2	400
7/8/2016	1:57 PM	103.2225	103.2225	103.17	103.17	4237
7/8/2016	1:58 PM	103.1908	103.21	103.1847	103.21	1050
7/8/2016	1:59 PM	103.25	103.2501	103.2	103.2	2150
7/8/2016	2:00 PM	103.26	103.27	103.22	103.26	3145
7/8/2016	2:01 PM	103.2285	103.3	103.21	103.2901	4555
7/8/2016	2:02 PM	103.16	103.19	103.13	103.19	3799
7/8/2016	2:03 PM	103.16	103.16	103.16	103.16	550
7/8/2016	2:04 PM	103.1419	103.1419	103.13	103.14	1600
7/8/2016	2:05 PM	103.1799	103.1799	103.16	103.16	240
7/8/2016	2:06 PM	103.17	103.17	103.13	103.1677	635
7/8/2016	2:07 PM	103.15	103.15	103.15	103.15	6000
7/8/2016	2:08 PM	103.16	103.16	103.16	103.16	640
7/8/2016	2:09 PM	103.184	103.21	103.17	103.18	1525
7/8/2016	2:10 PM	103.14	103.16	103.13	103.14	2250
7/8/2016	2:11 PM	103.2	103.2	103.16	103.16	6182
7/8/2016	2:12 PM	103.2044	103.22	103.17	103.18	2400
7/8/2016	2:13 PM	103.27	103.3	103.2319	103.2319	7597
7/8/2016	2:14 PM	103.2526	103.26	103.21	103.26	13245
7/8/2016	2:15 PM	103.26	103.3	103.26	103.29	17593
7/8/2016	2:16 PM	103.3168	103.3223	103.2	103.24	7390
7/8/2016	2:17 PM	103.3015	103.33	103.27	103.29	3017
7/8/2016	2:18 PM	103.37	103.38	103.3064	103.31	17500
7/8/2016	2:19 PM	103.39	103.39	103.36	103.37	1350
7/8/2016	2:20 PM	103.38	103.4	103.34	103.3973	4375
7/8/2016	2:21 PM	103.46	103.482	103.3999	103.3999	19462
7/8/2016	2:22 PM	103.43	103.5	103.43	103.455	5962
7/8/2016	2:23 PM	103.48	103.5	103.4315	103.4315	5499
7/8/2016	2:24 PM	103.49	103.5	103.48	103.48	9212
7/8/2016	2:25 PM	103.474	103.51	103.4601	103.47	7222
7/8/2016	2:26 PM	103.5	103.5	103.4501	103.4752	1168
7/8/2016	2:27 PM	103.48	103.5299	103.48	103.504	1400
7/8/2016	2:28 PM	103.5	103.5174	103.47	103.5174	1400
7/8/2016	2:29 PM	103.5501	103.58	103.5	103.52	5699
7/8/2016	2:30 PM	103.55	103.55	103.55	103.55	500
7/8/2016	2:31 PM	103.52	103.5797	103.52	103.5779	3500
7/8/2016	2:32 PM	103.65	103.67	103.5649	103.5899	8082
7/8/2016	2:33 PM	103.66	103.66	103.59	103.63	800
7/8/2016	2:34 PM	103.7322	103.7399	103.69	103.69	6100
7/8/2016	2:35 PM	103.72	103.72	103.6801	103.71	2550
7/8/2016	2:36 PM	103.71	103.79	103.71	103.7101	3564
7/8/2016	2:37 PM	103.76	103.76	103.7	103.7	2236
7/8/2016	2:38 PM	103.71	103.76	103.71	103.76	530
7/8/2016	2:39 PM	103.673	103.76	103.673	103.7186	6813
7/8/2016	2:40 PM	103.61	103.67	103.59	103.67	6431
7/8/2016	2:41 PM	103.6328	103.64	103.5954	103.62	2730
7/8/2016	2:42 PM	103.6301	103.65	103.63	103.65	4600
7/8/2016	2:43 PM	103.6619	103.69	103.63	103.64	3356
7/8/2016	2:44 PM	103.5801	103.65	103.5801	103.65	14517
7/8/2016	2:45 PM	103.62	103.6299	103.6	103.6299	1200
7/8/2016	2:46 PM	103.6401	103.6481	103.6301	103.64	1500
7/8/2016	2:47 PM	103.64	103.66	103.64	103.64	3927
7/8/2016	2:48 PM	103.6176	103.6176	103.5878	103.61	415
7/8/2016	2:49 PM	103.66	103.66	103.5702	103.5702	6459
7/8/2016	2:50 PM	103.65	103.68	103.63	103.67	1800
7/8/2016	2:51 PM	103.64	103.682	103.61	103.682	1900
7/8/2016	2:52 PM	103.69	103.7	103.69	103.7	200
7/8/2016	2:53 PM	103.6801	103.8	103.6801	103.72	7335
7/8/2016	2:54 PM	103.7032	103.7032	103.67	103.67	800
7/8/2016	2:55 PM	103.86	103.92	103.68	103.69	31710
7/8/2016	2:56 PM	103.725	103.85	103.7	103.85	5812
7/8/2016	2:57 PM	103.77	103.8	103.75	103.75	1610
7/8/2016	2:58 PM	103.7	103.77	103.6901	103.77	1610
7/8/2016	2:59 PM	103.6448	103.73	103.6448	103.67	4358
7/8/2016	3:00 PM	103.62	103.6468	103.6	103.6468	1900
7/8/2016	3:01 PM	103.62	103.66	103.59	103.66	4815
7/8/2016	3:02 PM	103.6	103.6201	103.59	103.6201	1127
7/8/2016	3:03 PM	103.58	103.6293	103.58	103.6	7690
7/8/2016	3:04 PM	103.54	103.5651	103.51	103.51	2508
7/8/2016	3:05 PM	103.5696	103.58	103.5375	103.5586	2955
7/8/2016	3:06 PM	103.5381	103.5699	103.53	103.55	999
7/8/2016	3:07 PM	103.5846	103.5846	103.5448	103.5448	1730
7/8/2016	3:08 PM	103.5814	103.59	103.5228	103.5621	1930
7/8/2016	3:09 PM	103.6	103.6268	103.59	103.59	1154
7/8/2016	3:10 PM	103.699	103.699	103.6	103.62	4050
7/8/2016	3:11 PM	103.67	103.7232	103.67	103.7232	3300
7/8/2016	3:12 PM	103.66	103.66	103.62	103.62	500
7/8/2016	3:13 PM	103.66	103.67	103.643	103.643	3866
7/8/2016	3:14 PM	103.79	103.79	103.71	103.7292	8029
7/8/2016	3:15 PM	103.79	103.8	103.73	103.78	3900
7/8/2016	3:16 PM	103.78	103.79	103.78	103.79	200
7/8/2016	3:17 PM	103.82	103.82	103.74	103.74	7450
7/8/2016	3:18 PM	103.789	103.81	103.789	103.81	1400
7/8/2016	3:19 PM	103.74	103.84	103.74	103.83	3750
7/8/2016	3:20 PM	103.71	103.74	103.69	103.71	1000
7/8/2016	3:21 PM	103.73	103.74	103.673	103.7	3050
7/8/2016	3:22 PM	103.75	103.77	103.71	103.74	9600
7/8/2016	3:23 PM	103.68	103.74	103.68	103.73	2350
7/8/2016	3:24 PM	103.6701	103.74	103.65	103.69	10400
7/8/2016	3:25 PM	103.65	103.71	103.65	103.6764	1150
7/8/2016	3:26 PM	103.69	103.69	103.66	103.66	1700
7/8/2016	3:27 PM	103.66	103.71	103.66	103.67	9198
7/8/2016	3:28 PM	103.64	103.65	103.62	103.63	7934
7/8/2016	3:29 PM	103.6101	103.65	103.59	103.65	7196
7/8/2016	3:30 PM	103.48	103.61	103.46	103.61	16046
7/8/2016	3:31 PM	103.42	103.4697	103.42	103.46	4573
7/8/2016	3:32 PM	103.49	103.53	103.3801	103.413	15861
7/8/2016	3:33 PM	103.41	103.52	103.3601	103.52	4422
7/8/2016	3:34 PM	103.44	103.48	103.41	103.42	5101
7/8/2016	3:35 PM	103.45	103.49	103.4401	103.47	4031
7/8/2016	3:36 PM	103.29	103.44	103.29	103.44	8487
7/8/2016	3:37 PM	103.4299	103.4299	103.2801	103.3101	4723
7/8/2016	3:38 PM	103.48	103.5	103.3901	103.4552	9061
7/8/2016	3:39 PM	103.5301	103.55	103.48	103.52	8700
7/8/2016	3:40 PM	103.5392	103.58	103.5101	103.5517	3300
7/8/2016	3:41 PM	103.55	103.56	103.47	103.51	12876
7/8/2016	3:42 PM	103.51	103.57	103.5	103.57	21013
7/8/2016	3:43 PM	103.49	103.53	103.45	103.53	1406
7/8/2016	3:44 PM	103.38	103.47	103.38	103.47	10089
7/8/2016	3:45 PM	103.42	103.46	103.41	103.41	9610
7/8/2016	3:46 PM	103.42	103.42	103.36	103.37	5360
7/8/2016	3:47 PM	103.48	103.48	103.41	103.42	3100
7/8/2016	3:48 PM	103.52	103.54	103.45	103.47	31664
7/8/2016	3:49 PM	103.488	103.52	103.47	103.52	6100
7/8/2016	3:50 PM	103.53	103.58	103.48	103.5	13540
7/8/2016	3:51 PM	103.62	103.63	103.56	103.59	7724
7/8/2016	3:52 PM	103.69	103.69	103.62	103.62	31446
7/8/2016	3:53 PM	103.59	103.684	103.58	103.6824	8538
7/8/2016	3:54 PM	103.7	103.7	103.59	103.59	3114
7/8/2016	3:55 PM	103.71	103.74	103.67	103.6926	9604
7/8/2016	3:56 PM	103.78	103.8	103.7101	103.7154	20506
7/8/2016	3:57 PM	103.8	103.8	103.72	103.8	19676
7/8/2016	3:58 PM	103.715	103.7999	103.71	103.79	16038
7/8/2016	3:59 PM	103.66	103.73	103.66	103.7	14885
7/8/2016	4:00 PM	103.68	103.71	103.6	103.6624	30043
7/11/2016	9:31 AM	105.06	105.06	104.77	104.794	48159
7/11/2016	9:32 AM	105.2034	105.32	105.0449	105.0583	55833
7/11/2016	9:33 AM	105.2501	105.28	105.18	105.2	47562
7/11/2016	9:34 AM	105.37	105.3828	105.21	105.2488	42861
7/11/2016	9:35 AM	105.5	105.5	105.31	105.36	30711
7/11/2016	9:36 AM	105.66	105.72	105.46	105.46	37917
7/11/2016	9:37 AM	105.72	105.72	105.55	105.6367	18618
7/11/2016	9:38 AM	105.63	105.76	105.6	105.73	28811
7/11/2016	9:39 AM	105.51	105.67	105.505	105.62	57519
7/11/2016	9:40 AM	105.65	105.75	105.48	105.4828	31060
7/11/2016	9:41 AM	105.67	105.68	105.56	105.6303	13551
7/11/2016	9:42 AM	105.8521	105.95	105.6817	105.6817	44522
7/11/2016	9:43 AM	105.92	106	105.85	105.87	17452
7/11/2016	9:44 AM	105.84	106	105.78	105.9542	32808
7/11/2016	9:45 AM	105.89	105.91	105.78	105.85	16980
7/11/2016	9:46 AM	105.87	105.95	105.85	105.9	7850
7/11/2016	9:47 AM	106	106.0821	105.9	105.9	12796
7/11/2016	9:48 AM	105.99	106.05	105.92	105.9624	25093
7/11/2016	9:49 AM	105.77	106	105.76	106	38493
7/11/2016	9:50 AM	105.83	105.88	105.78	105.8003	18174
7/11/2016	9:51 AM	105.74	105.88	105.71	105.8599	15844
7/11/2016	9:52 AM	105.79	105.8464	105.72	105.74	8567
7/11/2016	9:53 AM	105.8099	105.87	105.79	105.79	13193
7/11/2016	9:54 AM	105.92	105.9314	105.81	105.82	4850
7/11/2016	9:55 AM	105.8134	105.92	105.7982	105.9	13290
7/11/2016	9:56 AM	105.7742	105.83	105.77	105.83	3500
7/11/2016	9:57 AM	105.86	105.87	105.82	105.8218	2800
7/11/2016	9:58 AM	105.78	105.9	105.78	105.87	5380
7/11/2016	9:59 AM	105.76	105.7683	105.7279	105.75	6600
7/11/2016	10:00 AM	105.8	105.8	105.74	105.7782	1178
7/11/2016	10:01 AM	105.68	105.73	105.59	105.73	20818
7/11/2016	10:02 AM	105.6	105.69	105.55	105.69	15102
7/11/2016	10:03 AM	105.56	105.6	105.45	105.56	20672
7/11/2016	10:04 AM	105.61	105.63	105.5	105.56	18236
7/11/2016	10:05 AM	105.53	105.6	105.52	105.58	8759
7/11/2016	10:06 AM	105.483	105.59	105.483	105.53	5864
7/11/2016	10:07 AM	105.695	105.695	105.441	105.445	21469
7/11/2016	10:08 AM	105.758	105.8	105.69	105.7	12037
7/11/2016	10:09 AM	105.72	105.72	105.65	105.72	6900
7/11/2016	10:10 AM	105.93	105.93	105.74	105.74	26362
7/11/2016	10:11 AM	105.885	105.9399	105.885	105.9399	6523
7/11/2016	10:12 AM	105.8796	105.88	105.8512	105.86	3300
7/11/2016	10:13 AM	105.49	105.8128	105.46	105.8128	12305
7/11/2016	10:14 AM	105.513	105.55	105.4101	105.48	14280
7/11/2016	10:15 AM	105.46	105.48	105.3701	105.46	7065
7/11/2016	10:16 AM	105.49	105.503	105.44	105.441	5213
7/11/2016	10:17 AM	105.54	105.623	105.44	105.44	28751
7/11/2016	10:18 AM	105.5424	105.58	105.4801	105.53	9549
7/11/2016	10:19 AM	105.49	105.59	105.4674	105.59	2293
7/11/2016	10:20 AM	105.66	105.66	105.4601	105.4601	2215
7/11/2016	10:21 AM	105.65	105.66	105.55	105.65	3241
7/11/2016	10:22 AM	105.4703	105.676	105.4703	105.67	2592
7/11/2016	10:23 AM	105.54	105.59	105.5	105.5	9800
7/11/2016	10:24 AM	105.65	105.68	105.58	105.61	2803
7/11/2016	10:25 AM	105.22	105.602	105.21	105.59	26029
7/11/2016	10:26 AM	105.12	105.241	104.96	105.24	42367
7/11/2016	10:27 AM	105.29	105.32	105.1	105.1	30608
7/11/2016	10:28 AM	105.28	105.33	105.2399	105.2589	5995
7/11/2016	10:29 AM	105.33	105.34	105.28	105.29	1700
7/11/2016	10:30 AM	105.36	105.4	105.3	105.3	3512
7/11/2016	10:31 AM	105.48	105.48	105.3645	105.3645	4600
7/11/2016	10:32 AM	105.443	105.54	105.3701	105.433	8410
7/11/2016	10:33 AM	105.44	105.44	105.39	105.4292	1200
7/11/2016	10:34 AM	105.476	105.476	105.42	105.46	1982
7/11/2016	10:35 AM	105.52	105.52	105.416	105.4448	2355
7/11/2016	10:36 AM	105.57	105.64	105.5205	105.5205	15721
7/11/2016	10:37 AM	105.66	105.69	105.62	105.62	10800
7/11/2016	10:38 AM	105.67	105.6895	105.63	105.654	3650
7/11/2016	10:39 AM	105.7	105.76	105.65	105.7299	4578
7/11/2016	10:40 AM	105.746	105.746	105.7	105.701	4538
7/11/2016	10:41 AM	105.6314	105.76	105.6314	105.76	8178
7/11/2016	10:42 AM	105.605	105.675	105.605	105.66	935
7/11/2016	10:43 AM	105.67	105.68	105.6094	105.6094	4207
7/11/2016	10:44 AM	105.491	105.51	105.49	105.5	900
7/11/2016	10:45 AM	105.76	105.76	105.58	105.58	6879
7/11/2016	10:46 AM	105.78	105.8098	105.76	105.76	4017
7/11/2016	10:47 AM	105.8586	105.87	105.75	105.7915	3563
7/11/2016	10:48 AM	105.895	105.94	105.855	105.855	8525
7/11/2016	10:49 AM	105.88	105.8875	105.84	105.8875	3078
7/11/2016	10:50 AM	105.84	105.84	105.8186	105.8312	2614
7/11/2016	10:51 AM	105.82	105.8905	105.81	105.89	15119
7/11/2016	10:52 AM	105.82	105.8333	105.79	105.82	3752
7/11/2016	10:53 AM	105.86	105.9299	105.8201	105.8201	5662
7/11/2016	10:54 AM	105.82	105.9099	105.81	105.9099	1532
7/11/2016	10:55 AM	105.7	105.8205	105.69	105.8201	2750
7/11/2016	10:56 AM	105.75	105.77	105.74	105.7401	4169
7/11/2016	10:57 AM	105.86	105.87	105.8	105.81	2035
7/11/2016	10:58 AM	105.95	105.96	105.86	105.899	18505
7/11/2016	10:59 AM	105.95	105.95	105.91	105.91	850
7/11/2016	11:00 AM	105.965	105.98	105.95	105.963	2102
7/11/2016	11:01 AM	106.013	106.04	105.96	105.9785	20698
7/11/2016	11:02 AM	106.06	106.18	106.034	106.034	14954
7/11/2016	11:03 AM	105.96	106.06	105.96	106.06	780
7/11/2016	11:04 AM	106.03	106.03	105.97	105.97	1540
7/11/2016	11:05 AM	106.0599	106.0599	105.99	106.02	1766
7/11/2016	11:06 AM	106.1201	106.128	106.0431	106.05	12799
7/11/2016	11:07 AM	106.06	106.25	106.05	106.1193	21403
7/11/2016	11:08 AM	106.13	106.23	106.101	106.101	8000
7/11/2016	11:09 AM	106.037	106.16	106.037	106.16	2300
7/11/2016	11:10 AM	106.09	106.13	106.08	106.12	2980
7/11/2016	11:11 AM	106.12	106.14	106.09	106.09	2500
7/11/2016	11:12 AM	106.12	106.1451	106.0976	106.1451	3420
7/11/2016	11:13 AM	106.14	106.14	106.13	106.13	600
7/11/2016	11:14 AM	106.148	106.148	106.11	106.11	5408
7/11/2016	11:15 AM	106.1501	106.163	106.116	106.116	1476
7/11/2016	11:16 AM	106.01	106.16	105.9937	106.16	12953
7/11/2016	11:17 AM	106	106.0001	105.95	106.0001	10703
7/11/2016	11:18 AM	106.0476	106.0476	106.03	106.04	1750
7/11/2016	11:19 AM	106.0599	106.0599	105.98	106	1400
7/11/2016	11:20 AM	106.0413	106.042	106.01	106.0101	3174
7/11/2016	11:21 AM	106.0671	106.075	106.01	106.02	2520
7/11/2016	11:22 AM	106.02	106.09	106	106.01	3403
7/11/2016	11:23 AM	105.95	106.04	105.95	105.98	12300
7/11/2016	11:24 AM	106.03	106.03	106.01	106.03	2800
7/11/2016	11:25 AM	106.0243	106.05	106.0243	106.05	950
7/11/2016	11:26 AM	105.99	106.04	105.98	106.04	1200
7/11/2016	11:27 AM	105.9979	106.04	105.9807	106.04	3400
7/11/2016	11:28 AM	106.0299	106.0484	106.01	106.03	1642
7/11/2016	11:29 AM	106.02	106.07	106	106	6353
7/11/2016	11:30 AM	106.06	106.101	106.05	106.09	17581
7/11/2016	11:31 AM	106.1127	106.1127	106.1	106.1	200
7/11/2016	11:32 AM	106.14	106.18	106.14	106.18	1500
7/11/2016	11:33 AM	106.16	106.258	106.16	106.2	15236
7/11/2016	11:34 AM	106.18	106.25	106.15	106.175	6028
7/11/2016	11:35 AM	106.1621	106.1621	106.11	106.16	4174
7/11/2016	11:36 AM	106.16	106.23	106.16	106.1688	6756
7/11/2016	11:37 AM	106.11	106.2	106.0972	106.14	5620
7/11/2016	11:38 AM	106.04	106.11	106.04	106.11	2257
7/11/2016	11:39 AM	106.0208	106.04	106.01	106.03	1400
7/11/2016	11:40 AM	106.0214	106.04	105.99	106.0205	4109
7/11/2016	11:41 AM	106.0493	106.0493	106.02	106.04	500
7/11/2016	11:42 AM	106.1	106.1	106.0295	106.0295	1250
7/11/2016	11:43 AM	106.034	106.1	106.034	106.07	7613
7/11/2016	11:44 AM	106.02	106.069	106.02	106.0508	1500
7/11/2016	11:45 AM	106.0398	106.05	106.0201	106.04	1412
7/11/2016	11:46 AM	105.97	106.06	105.96	106.06	20207
7/11/2016	11:47 AM	105.96	105.9752	105.96	105.96	1021
7/11/2016	11:48 AM	105.9876	105.99	105.9876	105.99	260
7/11/2016	11:49 AM	105.97	106	105.97	105.98	2200
7/11/2016	11:50 AM	106.1	106.13	106.06	106.07	6209
7/11/2016	11:51 AM	106.03	106.0799	106.03	106.07	1040
7/11/2016	11:52 AM	106.11	106.11	106.083	106.083	1000
7/11/2016	11:53 AM	106.08	106.12	106.08	106.12	1500
7/11/2016	11:54 AM	106.12	106.1399	106.07	106.07	2406
7/11/2016	11:55 AM	106.2486	106.2486	106.123	106.123	32119
7/11/2016	11:56 AM	106.1972	106.24	106.14	106.24	4800
7/11/2016	11:57 AM	106.07	106.2001	106.07	106.2001	1672
7/11/2016	11:58 AM	106.04	106.06	106.04	106.06	800
7/11/2016	11:59 AM	106.118	106.14	106.0688	106.1	2899
7/11/2016	12:00 PM	106.12	106.1317	106.12	106.12	3002
7/11/2016	12:01 PM	106.16	106.16	106.12	106.12	9200
7/11/2016	12:02 PM	106.15	106.15	106.12	106.12	10979
7/11/2016	12:03 PM	106.202	106.202	106.15	106.15	3360
7/11/2016	12:04 PM	106.21	106.21	106.17	106.1801	2720
7/11/2016	12:05 PM	106.2079	106.25	106.2	106.22	3469
7/11/2016	12:06 PM	106.144	106.1926	106.14	106.18	1300
7/11/2016	12:07 PM	106.19	106.19	106.14	106.14	900
7/11/2016	12:08 PM	106.18	106.2171	106.18	106.2171	814
7/11/2016	12:09 PM	106.1701	106.2193	106.1701	106.2	2500
7/11/2016	12:10 PM	106.1443	106.2	106.1443	106.2	4500
7/11/2016	12:11 PM	106.0914	106.15	106.0914	106.1474	9196
7/11/2016	12:12 PM	106.07	106.12	106.07	106.11	1800
7/11/2016	12:13 PM	106.1	106.11	106.1	106.1	400
7/11/2016	12:14 PM	106.14	106.14	106.11	106.11	900
7/11/2016	12:15 PM	106.08	106.08	106.08	106.08	100
7/11/2016	12:16 PM	106.0814	106.0814	106.0814	106.0814	1000
7/11/2016	12:17 PM	106.1101	106.1101	106.0638	106.0638	2550
7/11/2016	12:18 PM	106.15	106.15	106.1	106.13	700
7/11/2016	12:19 PM	106.16	106.16	106.16	106.16	100
7/11/2016	12:20 PM	106.1525	106.16	106.15	106.16	1935
7/11/2016	12:21 PM	106.124	106.1468	106.124	106.1468	1000
7/11/2016	12:22 PM	106.0852	106.12	106.0852	106.12	2260
7/11/2016	12:23 PM	106.06	106.07	106.06	106.06	1420
7/11/2016	12:24 PM	106.0549	106.08	106.0521	106.06	1570
7/11/2016	12:25 PM	106.06	106.1	106.05	106.05	3700
7/11/2016	12:26 PM	106.12	106.1349	106.12	106.1349	1650
7/11/2016	12:27 PM	106.0701	106.11	106.0701	106.11	800
7/11/2016	12:29 PM	106.09	106.09	106.0401	106.0401	913
7/11/2016	12:30 PM	106.09	106.09	106.09	106.09	100
7/11/2016	12:31 PM	106.2784	106.29	106.12	106.12	5538
7/11/2016	12:32 PM	106.2393	106.28	106.2393	106.25	6200
7/11/2016	12:33 PM	106.25	106.25	106.2332	106.2332	305
7/11/2016	12:34 PM	106.32	106.32	106.25	106.2501	2275
7/11/2016	12:35 PM	106.29	106.3224	106.27	106.3224	1475
7/11/2016	12:36 PM	106.26	106.318	106.26	106.318	990
7/11/2016	12:37 PM	106.2761	106.28	106.23	106.24	1675
7/11/2016	12:38 PM	106.35	106.36	106.28	106.28	5515
7/11/2016	12:39 PM	106.4	106.45	106.34	106.35	15527
7/11/2016	12:40 PM	106.536	106.536	106.4	106.4	15417
7/11/2016	12:41 PM	106.4814	106.5182	106.4814	106.5182	2400
7/11/2016	12:42 PM	106.45	106.5	106.45	106.46	3275
7/11/2016	12:43 PM	106.473	106.5	106.473	106.48	1628
7/11/2016	12:44 PM	106.4993	106.4993	106.46	106.46	500
7/11/2016	12:45 PM	106.47	106.47	106.47	106.47	1000
7/11/2016	12:46 PM	106.5401	106.5401	106.5401	106.5401	100
7/11/2016	12:47 PM	106.55	106.55	106.55	106.55	100
7/11/2016	12:48 PM	106.62	106.62	106.602	106.602	390
7/11/2016	12:49 PM	106.63	106.6399	106.63	106.6399	300
7/11/2016	12:50 PM	106.51	106.57	106.51	106.5651	4100
7/11/2016	12:51 PM	106.5529	106.56	106.51	106.51	1200
7/11/2016	12:53 PM	106.61	106.64	106.61	106.64	800
7/11/2016	12:54 PM	106.58	106.58	106.556	106.5727	1200
7/11/2016	12:55 PM	106.59	106.59	106.57	106.57	800
7/11/2016	12:56 PM	106.45	106.4946	106.45	106.4946	1101
7/11/2016	12:57 PM	106.464	106.464	106.44	106.442	4010
7/11/2016	12:58 PM	106.5023	106.51	106.5023	106.51	400
7/11/2016	12:59 PM	106.5145	106.52	106.48	106.5	3226
7/11/2016	1:00 PM	106.5171	106.5171	106.5171	106.5171	100
7/11/2016	1:01 PM	106.56	106.56	106.56	106.56	100
7/11/2016	1:02 PM	106.52	106.52	106.52	106.52	200
7/11/2016	1:03 PM	106.55	106.55	106.54	106.54	600
7/11/2016	1:04 PM	106.54	106.54	106.51	106.52	600
7/11/2016	1:05 PM	106.51	106.52	106.51	106.5168	2950
7/11/2016	1:06 PM	106.4801	106.51	106.47	106.51	8250
7/11/2016	1:07 PM	106.4401	106.45	106.4401	106.45	668
7/11/2016	1:08 PM	106.48	106.52	106.48	106.48	2000
7/11/2016	1:09 PM	106.464	106.464	106.44	106.44	1795
7/11/2016	1:10 PM	106.46	106.47	106.43	106.44	2500
7/11/2016	1:11 PM	106.44	106.45	106.4	106.402	2600
7/11/2016	1:12 PM	106.4158	106.45	106.4158	106.45	800
7/11/2016	1:13 PM	106.48	106.48	106.43	106.43	500
7/11/2016	1:14 PM	106.35	106.47	106.34	106.47	19251
7/11/2016	1:15 PM	106.31	106.35	106.31	106.32	900
7/11/2016	1:16 PM	106.3829	106.41	106.3101	106.34	2388
7/11/2016	1:17 PM	106.31	106.38	106.31	106.37	1950
7/11/2016	1:18 PM	106.32	106.33	106.32	106.33	400
7/11/2016	1:19 PM	106.41	106.41	106.3213	106.3213	4898
7/11/2016	1:20 PM	106.4	106.41	106.369	106.41	5700
7/11/2016	1:21 PM	106.3929	106.3929	106.36	106.36	1200
7/11/2016	1:22 PM	106.4053	106.4053	106.35	106.35	400
7/11/2016	1:23 PM	106.3476	106.4271	106.33	106.3901	8129
7/11/2016	1:24 PM	106.3	106.31	106.2429	106.31	2601
7/11/2016	1:25 PM	106.265	106.2826	106.2	106.27	6434
7/11/2016	1:26 PM	106.27	106.29	106.27	106.27	8029
7/11/2016	1:27 PM	106.24	106.3	106.23	106.27	10763
7/11/2016	1:28 PM	106.207	106.23	106.207	106.23	800
7/11/2016	1:29 PM	106.23	106.23	106.2	106.23	1100
7/11/2016	1:30 PM	106.235	106.26	106.235	106.26	2103
7/11/2016	1:31 PM	106.22	106.22	106.18	106.2	1400
7/11/2016	1:32 PM	106.28	106.28	106.28	106.28	9980
7/11/2016	1:33 PM	106.24	106.25	106.2082	106.2082	2120
7/11/2016	1:34 PM	106.27	106.27	106.25	106.25	600
7/11/2016	1:36 PM	106.3099	106.3099	106.3	106.3	229
7/11/2016	1:37 PM	106.27	106.3	106.27	106.3	3250
7/11/2016	1:38 PM	106.26	106.29	106.26	106.275	1279
7/11/2016	1:39 PM	106.23	106.25	106.22	106.25	800
7/11/2016	1:40 PM	106.23	106.272	106.23	106.272	700
7/11/2016	1:41 PM	106.1778	106.2499	106.17	106.2499	4362
7/11/2016	1:42 PM	106.13	106.1601	106.11	106.1601	1300
7/11/2016	1:43 PM	106.15	106.16	106.1101	106.13	2300
7/11/2016	1:44 PM	106.1907	106.23	106.14	106.14	3432
7/11/2016	1:46 PM	106.18	106.2	106.16	106.18	4350
7/11/2016	1:47 PM	106.25	106.25	106.2151	106.2151	610
7/11/2016	1:48 PM	106.27	106.27	106.27	106.27	100
7/11/2016	1:49 PM	106.2901	106.3	106.2	106.26	15400
7/11/2016	1:50 PM	106.28	106.35	106.28	106.3299	2340
7/11/2016	1:51 PM	106.34	106.34	106.2715	106.2715	2261
7/11/2016	1:52 PM	106.37	106.37	106.3529	106.3529	200
7/11/2016	1:53 PM	106.34	106.3468	106.31	106.3468	1154
7/11/2016	1:54 PM	106.3	106.3272	106.3	106.3272	1100
7/11/2016	1:55 PM	106.27	106.2782	106.27	106.277	1005
7/11/2016	1:56 PM	106.2399	106.26	106.2399	106.25	1200
7/11/2016	1:57 PM	106.2566	106.26	106.2273	106.24	1940
7/11/2016	1:58 PM	106.2307	106.25	106.2307	106.24	986
7/11/2016	1:59 PM	106.2	106.23	106.2	106.2166	900
7/11/2016	2:00 PM	106.0773	106.23	106.0773	106.23	7522
7/11/2016	2:01 PM	106.12	106.13	106.09	106.09	2049
7/11/2016	2:02 PM	106.07	106.1	106.07	106.1	550
7/11/2016	2:03 PM	106.02	106.08	105.9684	106.08	30317
7/11/2016	2:04 PM	106.01	106.01	105.98	105.9901	12015
7/11/2016	2:05 PM	105.92	106.02	105.92	106	4670
7/11/2016	2:06 PM	105.92	105.94	105.89	105.9001	6285
7/11/2016	2:07 PM	105.9128	105.9128	105.9128	105.9128	250
7/11/2016	2:08 PM	106.07	106.07	106	106	5298
7/11/2016	2:09 PM	106.07	106.12	106.0607	106.1	1481
7/11/2016	2:10 PM	106.09	106.09	106.08	106.08	300
7/11/2016	2:11 PM	106.1	106.11	106.078	106.1	1680
7/11/2016	2:12 PM	106.07	106.07	106.03	106.06	2300
7/11/2016	2:13 PM	106.03	106.0499	106.02	106.0499	1050
7/11/2016	2:14 PM	106.03	106.03	105.99	106.02	4028
7/11/2016	2:15 PM	106.08	106.09	106.04	106.07	8650
7/11/2016	2:16 PM	106.05	106.1	106.05	106.1	5100
7/11/2016	2:17 PM	105.98	106.08	105.96	106.07	2700
7/11/2016	2:18 PM	105.95	105.99	105.95	105.981	14250
7/11/2016	2:20 PM	106.028	106.028	106.028	106.028	261
7/11/2016	2:21 PM	106.01	106.03	105.97	105.97	3800
7/11/2016	2:22 PM	106.0001	106.01	105.98	105.9999	2924
7/11/2016	2:23 PM	106.02	106.03	106.02	106.03	443
7/11/2016	2:24 PM	106.111	106.13	106.02	106.02	2020
7/11/2016	2:25 PM	106.0747	106.1	106.06	106.1	2726
7/11/2016	2:26 PM	106.13	106.14	106.06	106.09	7600
7/11/2016	2:27 PM	106.181	106.181	106.1	106.12	5589
7/11/2016	2:28 PM	106.16	106.2	106.14	106.2	2083
7/11/2016	2:29 PM	106.2	106.21	106.11	106.19	9002
7/11/2016	2:30 PM	106.132	106.17	106.132	106.17	863
7/11/2016	2:31 PM	106.13	106.13	106.0705	106.08	8826
7/11/2016	2:32 PM	106.17	106.17	106.14	106.17	400
7/11/2016	2:33 PM	106.2	106.2026	106.18	106.18	6651
7/11/2016	2:34 PM	106.132	106.21	106.132	106.21	1200
7/11/2016	2:35 PM	106.18	106.18	106.17	106.18	700
7/11/2016	2:36 PM	106.12	106.2	106.12	106.2	668
7/11/2016	2:37 PM	106.23	106.23	106.11	106.11	4695
7/11/2016	2:38 PM	106.19	106.2201	106.19	106.2201	1000
7/11/2016	2:39 PM	106.25	106.25	106.25	106.25	400
7/11/2016	2:40 PM	106.1501	106.22	106.1501	106.22	7195
7/11/2016	2:41 PM	106.18	106.18	106.18	106.18	100
7/11/2016	2:42 PM	106.14	106.14	106.14	106.14	1800
7/11/2016	2:43 PM	106.21	106.22	106.16	106.16	2907
7/11/2016	2:44 PM	106.18	106.2	106.17	106.191	600
7/11/2016	2:45 PM	106.17	106.18	106.17	106.18	1300
7/11/2016	2:46 PM	106.109	106.19	106.109	106.1643	1395
7/11/2016	2:47 PM	106.11	106.12	106.0938	106.12	700
7/11/2016	2:48 PM	106.1	106.1171	106.1	106.1171	1312
7/11/2016	2:49 PM	105.9922	106.03	105.9801	106.03	1150
7/11/2016	2:50 PM	106.02	106.03	105.94	105.98	3215
7/11/2016	2:51 PM	105.99	105.99	105.98	105.99	1700
7/11/2016	2:52 PM	106.0369	106.0369	105.98	106.0001	9244
7/11/2016	2:53 PM	106.02	106.0411	106.02	106.0411	300
7/11/2016	2:54 PM	106.04	106.04	106.011	106.011	6650
7/11/2016	2:55 PM	106.11	106.1188	106.06	106.06	1773
7/11/2016	2:56 PM	106.13	106.1557	106.12	106.12	2364
7/11/2016	2:57 PM	106.135	106.1605	106.13	106.13	800
7/11/2016	2:58 PM	106.0793	106.08	106.07	106.08	710
7/11/2016	2:59 PM	106.125	106.125	106.08	106.08	500
7/11/2016	3:00 PM	106.0101	106.12	106.01	106.12	1350
7/11/2016	3:01 PM	106.06	106.06	106.04	106.04	3937
7/11/2016	3:02 PM	106.15	106.15	106.1074	106.1074	400
7/11/2016	3:03 PM	106.06	106.09	106.06	106.09	539
7/11/2016	3:04 PM	106.1	106.1	106.05	106.05	1400
7/11/2016	3:05 PM	106.1	106.12	106.1	106.12	800
7/11/2016	3:06 PM	106.09	106.096	106.07	106.096	1595
7/11/2016	3:07 PM	106.1	106.1	106.06	106.0601	5404
7/11/2016	3:08 PM	106.25	106.25	106.1199	106.1199	3162
7/11/2016	3:09 PM	106.23	106.23	106.18	106.23	7522
7/11/2016	3:10 PM	106.28	106.28	106.26	106.27	750
7/11/2016	3:11 PM	106.25	106.2945	106.25	106.2945	1600
7/11/2016	3:12 PM	106.27	106.28	106.25	106.25	1500
7/11/2016	3:13 PM	106.24	106.2551	106.2354	106.2354	1000
7/11/2016	3:14 PM	106.2875	106.2875	106.2301	106.27	2720
7/11/2016	3:15 PM	106.3299	106.33	106.3	106.3	4700
7/11/2016	3:16 PM	106.334	106.36	106.33	106.33	3729
7/11/2016	3:17 PM	106.38	106.38	106.35	106.37	1701
7/11/2016	3:18 PM	106.39	106.42	106.39	106.3901	9626
7/11/2016	3:19 PM	106.4022	106.42	106.4022	106.42	502
7/11/2016	3:20 PM	106.42	106.43	106.36	106.3963	4469
7/11/2016	3:21 PM	106.44	106.44	106.39	106.39	400
7/11/2016	3:22 PM	106.38	106.425	106.36	106.41	3900
7/11/2016	3:23 PM	106.38	106.39	106.3701	106.3701	2400
7/11/2016	3:24 PM	106.3801	106.3801	106.36	106.3801	600
7/11/2016	3:25 PM	106.375	106.38	106.35	106.35	1200
7/11/2016	3:26 PM	106.33	106.35	106.31	106.35	3703
7/11/2016	3:27 PM	106.28	106.31	106.28	106.3	1300
7/11/2016	3:28 PM	106.31	106.31	106.25	106.27	8200
7/11/2016	3:29 PM	106.24	106.25	106.24	106.25	400
7/11/2016	3:30 PM	106.1	106.2	106.1	106.2	2200
7/11/2016	3:31 PM	106.06	106.12	106.05	106.0768	17837
7/11/2016	3:32 PM	106.02	106.08	106.01	106.06	7370
7/11/2016	3:33 PM	105.97	106.0222	105.9201	106.0222	13454
7/11/2016	3:34 PM	105.95	105.987	105.95	105.9785	3800
7/11/2016	3:35 PM	105.91	105.9607	105.9	105.9607	13777
7/11/2016	3:36 PM	105.99	106.03	105.9117	105.9117	13877
7/11/2016	3:37 PM	106.04	106.04	105.96	105.9611	6248
7/11/2016	3:38 PM	105.9529	106	105.9529	106	3430
7/11/2016	3:39 PM	106	106.0101	106	106.01	2594
7/11/2016	3:40 PM	106.0421	106.11	106.0211	106.03	2500
7/11/2016	3:41 PM	106.07	106.09	106.06	106.06	10423
7/11/2016	3:42 PM	106	106.06	106	106.06	4628
7/11/2016	3:43 PM	105.9	105.9	105.87	105.9	2227
7/11/2016	3:44 PM	105.9	105.92	105.84	105.8915	13045
7/11/2016	3:45 PM	105.8701	105.92	105.8701	105.9	2500
7/11/2016	3:46 PM	105.81	105.88	105.75	105.87	25440
7/11/2016	3:47 PM	105.8	105.81	105.74	105.79	3975
7/11/2016	3:48 PM	105.79	105.8	105.73	105.775	9816
7/11/2016	3:49 PM	105.81	105.81	105.75	105.79	8219
7/11/2016	3:50 PM	105.79	105.7932	105.75	105.7932	12732
7/11/2016	3:51 PM	105.76	105.8479	105.69	105.81	41759
7/11/2016	3:52 PM	105.7152	105.74	105.68	105.74	3500
7/11/2016	3:53 PM	105.74	105.74	105.7	105.7207	9997
7/11/2016	3:54 PM	105.8	105.8	105.73	105.74	18294
7/11/2016	3:55 PM	105.8265	105.84	105.79	105.8	20279
7/11/2016	3:56 PM	105.84	105.84	105.79	105.8399	19913
7/11/2016	3:57 PM	105.75	105.8	105.74	105.8	12529
7/11/2016	3:58 PM	105.6201	105.76	105.6201	105.7301	5346
7/11/2016	3:59 PM	105.58	105.66	105.56	105.63	17114
7/11/2016	4:00 PM	105.45	105.6	105.45	105.57	55113
7/12/2016	9:31 AM	107.48	107.51	107.42	107.42	20194
7/12/2016	9:32 AM	107.35	107.5779	107.34	107.52	18074
7/12/2016	9:33 AM	107.51	107.51	107.23	107.34	24069
7/12/2016	9:34 AM	107.59	107.68	107.45	107.48	65745
7/12/2016	9:35 AM	107.5595	107.63	107.5	107.62	39587
7/12/2016	9:36 AM	107.64	107.73	107.55	107.56	26091
7/12/2016	9:37 AM	107.48	107.65	107.47	107.62	13250
7/12/2016	9:38 AM	107.64	107.657	107.49	107.55	10168
7/12/2016	9:39 AM	107.68	107.7	107.6001	107.65	6103
7/12/2016	9:40 AM	107.5	107.75	107.5	107.69	14567
7/12/2016	9:41 AM	107.61	107.735	107.57	107.57	25813
7/12/2016	9:42 AM	107.804	107.82	107.54	107.6094	22775
7/12/2016	9:43 AM	107.8501	107.95	107.8	107.83	24141
7/12/2016	9:44 AM	107.88	107.88	107.82	107.8359	1800
7/12/2016	9:45 AM	107.8597	107.96	107.82	107.8579	15144
7/12/2016	9:46 AM	107.82	107.91	107.8	107.8	4212
7/12/2016	9:47 AM	107.8119	107.82	107.8119	107.82	317
7/12/2016	9:48 AM	107.7645	107.7645	107.7	107.74	1425
7/12/2016	9:49 AM	107.6278	107.77	107.6278	107.77	6800
7/12/2016	9:50 AM	107.59	107.63	107.57	107.63	6450
7/12/2016	9:51 AM	107.6101	107.69	107.6101	107.66	2600
7/12/2016	9:52 AM	107.8099	107.8099	107.67	107.67	4141
7/12/2016	9:53 AM	107.75	107.7801	107.74	107.7801	3000
7/12/2016	9:54 AM	107.75	107.79	107.698	107.698	1400
7/12/2016	9:55 AM	107.7101	107.7101	107.7101	107.7101	500
7/12/2016	9:56 AM	107.67	107.68	107.67	107.67	1913
7/12/2016	9:57 AM	107.51	107.6948	107.45	107.6948	6250
7/12/2016	9:58 AM	107.34	107.51	107.31	107.5	13854
7/12/2016	9:59 AM	107.45	107.45	107.3501	107.385	5901
7/12/2016	10:00 AM	107.4128	107.49	107.4128	107.45	6301
7/12/2016	10:01 AM	107.5399	107.5399	107.44	107.45	3000
7/12/2016	10:02 AM	107.5651	107.5896	107.53	107.55	2743
7/12/2016	10:03 AM	107.57	107.59	107.54	107.565	4188
7/12/2016	10:04 AM	107.487	107.5596	107.46	107.5596	20281
7/12/2016	10:05 AM	107.44	107.54	107.37	107.54	4850
7/12/2016	10:06 AM	107.49	107.58	107.398	107.425	6808
7/12/2016	10:07 AM	107.5	107.5	107.4	107.4277	2007
7/12/2016	10:08 AM	107.36	107.52	107.34	107.5	7100
7/12/2016	10:09 AM	107.33	107.35	107.21	107.33	14163
7/12/2016	10:10 AM	107.08	107.33	107.08	107.33	9381
7/12/2016	10:11 AM	107.17	107.24	107.04	107.04	10856
7/12/2016	10:12 AM	106.93	107.19	106.85	107.17	37729
7/12/2016	10:13 AM	106.98	106.98	106.85	106.88	3203
7/12/2016	10:14 AM	106.9875	107.02	106.96	106.99	2611
7/12/2016	10:15 AM	107.01	107.03	106.9999	106.9999	1479
7/12/2016	10:16 AM	107.1408	107.17	107.03	107.03	2664
7/12/2016	10:17 AM	107.09	107.2	107.09	107.16	2400
7/12/2016	10:18 AM	106.86	107.05	106.86	107.05	1935
7/12/2016	10:19 AM	106.97	106.97	106.94	106.94	300
7/12/2016	10:20 AM	106.7808	106.92	106.78	106.92	1300
7/12/2016	10:21 AM	106.809	106.91	106.809	106.91	600
7/12/2016	10:22 AM	106.8	106.9008	106.8	106.87	2570
7/12/2016	10:23 AM	106.91	107.01	106.88	106.88	6100
7/12/2016	10:24 AM	106.901	106.96	106.8605	106.8605	4311
7/12/2016	10:25 AM	106.9	106.9	106.88	106.9	962
7/12/2016	10:26 AM	106.77	106.8353	106.74	106.83	7466
7/12/2016	10:27 AM	106.8	106.8	106.6921	106.78	2840
7/12/2016	10:28 AM	106.88	106.89	106.87	106.87	2100
7/12/2016	10:29 AM	107.04	107.06	106.91	106.91	11000
7/12/2016	10:30 AM	107	107.09	107	107.03	10349
7/12/2016	10:31 AM	107.19	107.19	107.09	107.09	9065
7/12/2016	10:32 AM	107.16	107.2	107.13	107.2	3100
7/12/2016	10:33 AM	107.2	107.21	107.1822	107.2	2150
7/12/2016	10:34 AM	107.21	107.22	107.1401	107.22	2580
7/12/2016	10:35 AM	107.208	107.2099	107.1401	107.179	3009
7/12/2016	10:36 AM	107.1	107.17	107.1	107.17	1900
7/12/2016	10:37 AM	107.19	107.19	107.14	107.14	3200
7/12/2016	10:38 AM	107.17	107.17	107.17	107.17	790
7/12/2016	10:39 AM	106.94	107.0398	106.94	107.0398	12703
7/12/2016	10:40 AM	106.986	106.99	106.96	106.985	7380
7/12/2016	10:41 AM	107.078	107.09	107.0696	107.08	2663
7/12/2016	10:42 AM	107.1358	107.16	107.1	107.1	1800
7/12/2016	10:43 AM	107.0601	107.12	107.05	107.1	2400
7/12/2016	10:44 AM	107.12	107.12	107.0396	107.0396	13350
7/12/2016	10:45 AM	107.14	107.14	107.0649	107.0649	4877
7/12/2016	10:46 AM	107.1481	107.1481	107.1	107.125	3882
7/12/2016	10:47 AM	107.22	107.25	107.2099	107.2099	6000
7/12/2016	10:48 AM	107.33	107.367	107.26	107.26	10355
7/12/2016	10:49 AM	107.28	107.33	107.28	107.29	700
7/12/2016	10:50 AM	107.26	107.2999	107.2322	107.2528	1800
7/12/2016	10:51 AM	107.2866	107.2866	107.25	107.2595	2350
7/12/2016	10:52 AM	107.3322	107.34	107.2901	107.3	5925
7/12/2016	10:53 AM	107.25	107.3299	107.23	107.3224	6226
7/12/2016	10:54 AM	107.25	107.2981	107.24	107.2772	1702
7/12/2016	10:55 AM	107.2937	107.2937	107.248	107.252	3000
7/12/2016	10:56 AM	107.2001	107.28	107.2001	107.25	1900
7/12/2016	10:57 AM	107.14	107.25	107.14	107.21	6020
7/12/2016	10:58 AM	107.14	107.19	107.14	107.19	900
7/12/2016	10:59 AM	107.15	107.15	107.08	107.15	2600
7/12/2016	11:00 AM	107.15	107.175	107.12	107.1401	2940
7/12/2016	11:01 AM	107.2	107.25	107.17	107.19	2700
7/12/2016	11:02 AM	107.14	107.22	107.14	107.22	3200
7/12/2016	11:03 AM	107.12	107.1901	107.1078	107.1749	5657
7/12/2016	11:04 AM	107.1	107.1	107	107.03	6414
7/12/2016	11:05 AM	107.05	107.06	107.04	107.06	600
7/12/2016	11:06 AM	107.11	107.12	107	107.02	2325
7/12/2016	11:07 AM	107.26	107.27	107.13	107.13	2200
7/12/2016	11:08 AM	107.29	107.37	107.25	107.26	8004
7/12/2016	11:09 AM	107.34	107.34	107.31	107.3196	2950
7/12/2016	11:10 AM	107.31	107.31	107.28	107.3	677
7/12/2016	11:11 AM	107.31	107.31	107.21	107.27	1000
7/12/2016	11:12 AM	107.3	107.31	107.3	107.31	200
7/12/2016	11:13 AM	107.28	107.2801	107.28	107.2801	200
7/12/2016	11:14 AM	107.25	107.25	107.25	107.25	100
7/12/2016	11:15 AM	107.3	107.3	107.3	107.3	100
7/12/2016	11:16 AM	107.22	107.25	107.22	107.25	250
7/12/2016	11:17 AM	107.23	107.23	107.23	107.23	700
7/12/2016	11:18 AM	107.16	107.18	107.16	107.18	626
7/12/2016	11:19 AM	107.2199	107.2199	107.2199	107.2199	1000
7/12/2016	11:20 AM	107.2399	107.2399	107.2195	107.2195	600
7/12/2016	11:21 AM	107.28	107.29	107.1819	107.1819	3091
7/12/2016	11:22 AM	107.22	107.26	107.22	107.26	1100
7/12/2016	11:23 AM	107.25	107.25	107.25	107.25	100
7/12/2016	11:24 AM	107.1306	107.15	107.12	107.15	1520
7/12/2016	11:25 AM	107.24	107.24	107.24	107.24	100
7/12/2016	11:26 AM	107.3	107.3	107.3	107.3	300
7/12/2016	11:27 AM	107.45	107.45	107.45	107.45	100
7/12/2016	11:28 AM	107.48	107.48	107.42	107.42	850
7/12/2016	11:29 AM	107.47	107.4701	107.46	107.47	3700
7/12/2016	11:30 AM	107.41	107.415	107.4068	107.4068	1360
7/12/2016	11:31 AM	107.39	107.42	107.36	107.4	2550
7/12/2016	11:32 AM	107.4	107.4	107.38	107.39	1688
7/12/2016	11:33 AM	107.39	107.41	107.39	107.41	600
7/12/2016	11:34 AM	107.43	107.43	107.4	107.4001	1300
7/12/2016	11:35 AM	107.49	107.49	107.49	107.49	100
7/12/2016	11:36 AM	107.51	107.51	107.51	107.51	100
7/12/2016	11:37 AM	107.45	107.45	107.45	107.45	1873
7/12/2016	11:38 AM	107.56	107.56	107.53	107.54	856
7/12/2016	11:39 AM	107.5979	107.5997	107.52	107.52	700
7/12/2016	11:40 AM	107.54	107.54	107.4955	107.4955	2600
7/12/2016	11:41 AM	107.6	107.6	107.53	107.53	318
7/12/2016	11:42 AM	107.59	107.59	107.59	107.59	973
7/12/2016	11:43 AM	107.6422	107.6422	107.5801	107.6099	3150
7/12/2016	11:44 AM	107.65	107.65	107.65	107.65	450
7/12/2016	11:45 AM	107.6322	107.67	107.631	107.65	1826
7/12/2016	11:46 AM	107.59	107.6328	107.59	107.62	705
7/12/2016	11:47 AM	107.5928	107.5928	107.552	107.56	1820
7/12/2016	11:48 AM	107.55	107.6	107.55	107.58	2500
7/12/2016	11:49 AM	107.57	107.57	107.57	107.57	100
7/12/2016	11:50 AM	107.58	107.58	107.58	107.58	100
7/12/2016	11:51 AM	107.6199	107.6199	107.6199	107.6199	500
7/12/2016	11:52 AM	107.5962	107.5962	107.5962	107.5962	600
7/12/2016	11:53 AM	107.64	107.64	107.54	107.54	600
7/12/2016	11:54 AM	107.58	107.58	107.58	107.58	100
7/12/2016	11:55 AM	107.5801	107.59	107.56	107.5819	3700
7/12/2016	11:56 AM	107.63	107.63	107.63	107.63	400
7/12/2016	11:57 AM	107.69	107.69	107.66	107.67	900
7/12/2016	11:58 AM	107.63	107.6699	107.63	107.6699	3845
7/12/2016	11:59 AM	107.6001	107.6101	107.6001	107.61	2600
7/12/2016	12:00 PM	107.64	107.64	107.64	107.64	200
7/12/2016	12:01 PM	107.595	107.595	107.5726	107.5726	600
7/12/2016	12:02 PM	107.561	107.6026	107.561	107.59	1526
7/12/2016	12:03 PM	107.4803	107.49	107.48	107.49	4367
7/12/2016	12:04 PM	107.58	107.58	107.58	107.58	200
7/12/2016	12:05 PM	107.5101	107.54	107.51	107.54	400
7/12/2016	12:06 PM	107.5275	107.5275	107.5275	107.5275	200
7/12/2016	12:07 PM	107.51	107.52	107.51	107.52	700
7/12/2016	12:08 PM	107.54	107.55	107.54	107.54	700
7/12/2016	12:09 PM	107.6084	107.6084	107.6084	107.6084	600
7/12/2016	12:10 PM	107.55	107.55	107.54	107.54	500
7/12/2016	12:11 PM	107.59	107.59	107.5651	107.5651	554
7/12/2016	12:12 PM	107.55	107.56	107.55	107.55	400
7/12/2016	12:13 PM	107.6	107.6	107.5701	107.5701	730
7/12/2016	12:14 PM	107.6	107.6	107.6	107.6	100
7/12/2016	12:15 PM	107.572	107.5821	107.572	107.5821	500
7/12/2016	12:16 PM	107.63	107.63	107.63	107.63	100
7/12/2016	12:17 PM	107.64	107.65	107.61	107.62	8700
7/12/2016	12:18 PM	107.67	107.67	107.67	107.67	200
7/12/2016	12:19 PM	107.75	107.75	107.73	107.73	1900
7/12/2016	12:20 PM	107.7	107.76	107.7	107.75	400
7/12/2016	12:21 PM	107.67	107.71	107.66	107.71	1500
7/12/2016	12:22 PM	107.682	107.6861	107.63	107.634	1900
7/12/2016	12:23 PM	107.65	107.67	107.65	107.67	200
7/12/2016	12:24 PM	107.6448	107.6448	107.63	107.64	2600
7/12/2016	12:25 PM	107.65	107.65	107.65	107.65	240
7/12/2016	12:26 PM	107.65	107.65	107.65	107.65	1000
7/12/2016	12:27 PM	107.7321	107.7321	107.7321	107.7321	1000
7/12/2016	12:28 PM	107.7148	107.75	107.7148	107.74	1300
7/12/2016	12:29 PM	107.74	107.7599	107.74	107.7599	450
7/12/2016	12:30 PM	107.75	107.76	107.75	107.75	932
7/12/2016	12:31 PM	107.7898	107.7898	107.7898	107.7898	500
7/12/2016	12:32 PM	107.7965	107.7965	107.7965	107.7965	1000
7/12/2016	12:33 PM	107.79	107.79	107.79	107.79	100
7/12/2016	12:34 PM	107.8092	107.8092	107.8092	107.8092	100
7/12/2016	12:35 PM	107.7551	107.7699	107.73	107.7699	2600
7/12/2016	12:36 PM	107.7895	107.7895	107.7895	107.7895	400
7/12/2016	12:37 PM	107.69	107.74	107.69	107.72	2100
7/12/2016	12:38 PM	107.67	107.68	107.67	107.68	538
7/12/2016	12:39 PM	107.67	107.7001	107.64	107.65	4190
7/12/2016	12:40 PM	107.678	107.7	107.6701	107.7	1732
7/12/2016	12:42 PM	107.76	107.76	107.72	107.72	2200
7/12/2016	12:43 PM	107.7	107.75	107.7	107.71	1000
7/12/2016	12:44 PM	107.64	107.64	107.62	107.63	8200
7/12/2016	12:45 PM	107.56	107.57	107.56	107.57	600
7/12/2016	12:46 PM	107.53	107.5539	107.5	107.5539	3014
7/12/2016	12:47 PM	107.46	107.47	107.46	107.47	700
7/12/2016	12:48 PM	107.4419	107.4419	107.3808	107.4214	6400
7/12/2016	12:49 PM	107.36	107.36	107.36	107.36	100
7/12/2016	12:50 PM	107.39	107.39	107.39	107.39	300
7/12/2016	12:51 PM	107.343	107.35	107.343	107.35	200
7/12/2016	12:52 PM	107.3714	107.3714	107.3714	107.3714	100
7/12/2016	12:53 PM	107.3933	107.4	107.35	107.35	1800
7/12/2016	12:54 PM	107.42	107.4499	107.41	107.42	5055
7/12/2016	12:55 PM	107.3501	107.4194	107.35	107.4075	2426
7/12/2016	12:56 PM	107.33	107.4	107.33	107.4	1450
7/12/2016	12:57 PM	107.3184	107.3184	107.28	107.31	1450
7/12/2016	12:58 PM	107.314	107.314	107.31	107.31	600
7/12/2016	12:59 PM	107.3692	107.3692	107.34	107.35	500
7/12/2016	1:00 PM	107.31	107.31	107.28	107.28	800
7/12/2016	1:01 PM	107.37	107.41	107.3101	107.3239	800
7/12/2016	1:02 PM	107.49	107.49	107.4199	107.4199	500
7/12/2016	1:03 PM	107.4325	107.46	107.4325	107.46	600
7/12/2016	1:04 PM	107.46	107.463	107.39	107.4	7181
7/12/2016	1:05 PM	107.43	107.44	107.43	107.44	800
7/12/2016	1:06 PM	107.52	107.52	107.43	107.43	1824
7/12/2016	1:07 PM	107.49	107.55	107.49	107.52	4000
7/12/2016	1:08 PM	107.49	107.5249	107.49	107.5249	550
7/12/2016	1:09 PM	107.48	107.51	107.48	107.51	200
7/12/2016	1:10 PM	107.43	107.5	107.43	107.49	2200
7/12/2016	1:11 PM	107.43	107.43	107.38	107.41	900
7/12/2016	1:12 PM	107.38	107.411	107.38	107.411	800
7/12/2016	1:13 PM	107.34	107.35	107.33	107.33	900
7/12/2016	1:14 PM	107.339	107.339	107.29	107.315	1900
7/12/2016	1:15 PM	107.41	107.41	107.39	107.4	2600
7/12/2016	1:17 PM	107.44	107.46	107.44	107.46	1050
7/12/2016	1:18 PM	107.452	107.452	107.4	107.4	1200
7/12/2016	1:19 PM	107.3935	107.43	107.3935	107.43	900
7/12/2016	1:20 PM	107.458	107.458	107.45	107.45	200
7/12/2016	1:22 PM	107.44	107.4501	107.44	107.4501	718
7/12/2016	1:23 PM	107.442	107.442	107.43	107.43	2672
7/12/2016	1:24 PM	107.38	107.42	107.38	107.4	1351
7/12/2016	1:25 PM	107.42	107.42	107.3811	107.3811	525
7/12/2016	1:26 PM	107.4	107.45	107.4	107.45	500
7/12/2016	1:27 PM	107.46	107.47	107.42	107.42	2200
7/12/2016	1:28 PM	107.4899	107.5	107.46	107.5	2000
7/12/2016	1:30 PM	107.5001	107.51	107.46	107.46	2444
7/12/2016	1:31 PM	107.572	107.6158	107.54	107.54	3861
7/12/2016	1:32 PM	107.55	107.6	107.55	107.6	10900
7/12/2016	1:33 PM	107.64	107.64	107.59	107.6	2012
7/12/2016	1:34 PM	107.67	107.71	107.65	107.65	7000
7/12/2016	1:35 PM	107.67	107.68	107.65	107.65	2787
7/12/2016	1:36 PM	107.64	107.68	107.64	107.68	1810
7/12/2016	1:37 PM	107.61	107.65	107.61	107.65	1896
7/12/2016	1:38 PM	107.66	107.66	107.59	107.5943	1800
7/12/2016	1:39 PM	107.66	107.6699	107.65	107.65	2200
7/12/2016	1:40 PM	107.6297	107.7099	107.62	107.66	3142
7/12/2016	1:41 PM	107.58	107.6299	107.55	107.6299	3300
7/12/2016	1:42 PM	107.5	107.55	107.482	107.55	1400
7/12/2016	1:43 PM	107.37	107.51	107.37	107.51	1600
7/12/2016	1:44 PM	107.4992	107.4992	107.42	107.42	2004
7/12/2016	1:45 PM	107.36	107.48	107.36	107.48	1850
7/12/2016	1:46 PM	107.36	107.38	107.36	107.37	7700
7/12/2016	1:47 PM	107.26	107.39	107.25	107.39	10622
7/12/2016	1:48 PM	107.27	107.27	107.1628	107.2521	10777
7/12/2016	1:49 PM	107.03	107.26	107.03	107.25	6139
7/12/2016	1:50 PM	107.08	107.1214	107.0492	107.0492	7585
7/12/2016	1:51 PM	107.06	107.08	107	107.03	6824
7/12/2016	1:52 PM	107.04	107.08	107.04	107.08	2626
7/12/2016	1:53 PM	107.12	107.12	107.11	107.11	337
7/12/2016	1:54 PM	107.06	107.1301	107.06	107.1301	500
7/12/2016	1:55 PM	107.09	107.09	107.06	107.06	5692
7/12/2016	1:56 PM	107.1	107.1	107.1	107.1	450
7/12/2016	1:57 PM	106.93	107.12	106.9	107.12	10721
7/12/2016	1:58 PM	106.86	106.89	106.838	106.89	2241
7/12/2016	1:59 PM	106.8101	106.82	106.81	106.81	900
7/12/2016	2:00 PM	106.8521	106.8521	106.79	106.8312	6278
7/12/2016	2:01 PM	106.95	106.96	106.86	106.86	2275
7/12/2016	2:02 PM	106.9901	107	106.9745	106.9745	998
7/12/2016	2:03 PM	106.95	107	106.92	107	5400
7/12/2016	2:04 PM	106.9	107	106.9	106.9554	3926
7/12/2016	2:05 PM	106.93	106.95	106.89	106.9189	3592
7/12/2016	2:06 PM	107.0128	107.03	107	107	8400
7/12/2016	2:07 PM	107.0301	107.09	107.03	107.03	10062
7/12/2016	2:08 PM	106.91	107.03	106.89	107.03	3000
7/12/2016	2:09 PM	107.0172	107.0172	106.93	106.93	12150
7/12/2016	2:10 PM	106.95	106.99	106.9342	106.987	11100
7/12/2016	2:11 PM	107.0597	107.0597	106.97	106.97	1475
7/12/2016	2:12 PM	107.105	107.105	107.0342	107.06	23750
7/12/2016	2:13 PM	107.14	107.14	107.09	107.09	1950
7/12/2016	2:14 PM	107.1	107.15	107.1	107.15	900
7/12/2016	2:15 PM	107.1779	107.1779	107.1	107.17	6800
7/12/2016	2:16 PM	107.17	107.19	107.17	107.19	450
7/12/2016	2:17 PM	107.3001	107.3001	107.17	107.17	3162
7/12/2016	2:18 PM	107.35	107.35	107.31	107.34	8000
7/12/2016	2:19 PM	107.39	107.4	107.3478	107.3478	3380
7/12/2016	2:20 PM	107.3576	107.38	107.31	107.38	3124
7/12/2016	2:21 PM	107.3201	107.42	107.3201	107.37	5000
7/12/2016	2:22 PM	107.35	107.35	107.3	107.35	2076
7/12/2016	2:23 PM	107.3376	107.38	107.3376	107.3567	3290
7/12/2016	2:24 PM	107.3326	107.35	107.28	107.312	5050
7/12/2016	2:25 PM	107.36	107.37	107.36	107.37	623
7/12/2016	2:26 PM	107.37	107.42	107.36	107.36	22074
7/12/2016	2:27 PM	107.3	107.37	107.3	107.37	300
7/12/2016	2:28 PM	107.3896	107.3896	107.3501	107.3501	1200
7/12/2016	2:29 PM	107.395	107.395	107.3886	107.3886	1100
7/12/2016	2:30 PM	107.36	107.398	107.36	107.398	500
7/12/2016	2:31 PM	107.27	107.315	107.27	107.3	1300
7/12/2016	2:32 PM	107.39	107.44	107.2808	107.2808	4199
7/12/2016	2:33 PM	107.4	107.4	107.36	107.36	400
7/12/2016	2:34 PM	107.29	107.355	107.29	107.355	200
7/12/2016	2:35 PM	107.24	107.29	107.24	107.29	1900
7/12/2016	2:36 PM	107.2064	107.24	107.1301	107.24	4300
7/12/2016	2:37 PM	107.28	107.28	107.23	107.23	3700
7/12/2016	2:38 PM	107.24	107.24	107.22	107.24	1819
7/12/2016	2:39 PM	107.2108	107.27	107.2108	107.27	1400
7/12/2016	2:40 PM	107.2335	107.2499	107.21	107.22	5600
7/12/2016	2:41 PM	107.3807	107.43	107.2235	107.2235	8735
7/12/2016	2:42 PM	107.35	107.47	107.32	107.4226	9653
7/12/2016	2:43 PM	107.4	107.4	107.36	107.37	600
7/12/2016	2:44 PM	107.5	107.54	107.48	107.48	5734
7/12/2016	2:45 PM	107.48	107.53	107.48	107.52	1819
7/12/2016	2:46 PM	107.42	107.47	107.42	107.47	1900
7/12/2016	2:47 PM	107.41	107.41	107.38	107.38	300
7/12/2016	2:48 PM	107.4	107.4	107.4	107.4	200
7/12/2016	2:49 PM	107.4101	107.45	107.4101	107.45	1204
7/12/2016	2:50 PM	107.36	107.36	107.36	107.36	100
7/12/2016	2:51 PM	107.4462	107.46	107.38	107.38	2738
7/12/2016	2:52 PM	107.31	107.54	107.31	107.4481	18721
7/12/2016	2:53 PM	107.23	107.29	107.21	107.29	4094
7/12/2016	2:54 PM	107.17	107.2	107.17	107.19	1300
7/12/2016	2:55 PM	107.256	107.256	107.1508	107.153	1400
7/12/2016	2:56 PM	107.2201	107.26	107.2201	107.23	2607
7/12/2016	2:57 PM	107.11	107.17	107.0798	107.17	5100
7/12/2016	2:58 PM	107.15	107.15	107.128	107.13	3223
7/12/2016	2:59 PM	107.15	107.16	107.14	107.16	899
7/12/2016	3:00 PM	107.04	107.1056	107.03	107.0786	3200
7/12/2016	3:01 PM	107.16	107.16	107.03	107.03	900
7/12/2016	3:02 PM	107.1601	107.1601	107.15	107.15	220
7/12/2016	3:03 PM	107.2	107.23	107.08	107.08	2900
7/12/2016	3:04 PM	107.15	107.1992	107.15	107.1918	2079
7/12/2016	3:05 PM	107.12	107.15	107.12	107.14	1100
7/12/2016	3:06 PM	107.1	107.1	107.03	107.0815	4652
7/12/2016	3:07 PM	107.11	107.11	107.0717	107.0717	1300
7/12/2016	3:08 PM	107.1	107.11	107.08	107.0881	2762
7/12/2016	3:09 PM	107.23	107.23	107.11	107.11	4000
7/12/2016	3:10 PM	107.15	107.25	107.15	107.23	1300
7/12/2016	3:11 PM	107.21	107.22	107.13	107.14	2502
7/12/2016	3:12 PM	107.24	107.28	107.1921	107.22	4240
7/12/2016	3:13 PM	107.14	107.237	107.14	107.237	1112
7/12/2016	3:14 PM	107.08	107.11	107.025	107.11	6352
7/12/2016	3:15 PM	107.1	107.1017	107.06	107.06	1000
7/12/2016	3:16 PM	107.14	107.15	107.06	107.08	2557
7/12/2016	3:17 PM	107.09	107.1	107.06	107.09	1550
7/12/2016	3:18 PM	106.96	107.08	106.94	107.08	16415
7/12/2016	3:19 PM	106.9701	106.9701	106.9511	106.9511	2300
7/12/2016	3:20 PM	106.93	107	106.87	106.96	10080
7/12/2016	3:21 PM	106.9997	107.0036	106.98	107	2800
7/12/2016	3:22 PM	107.05	107.05	106.97	106.97	1624
7/12/2016	3:23 PM	107.08	107.1	107.08	107.0886	7409
7/12/2016	3:24 PM	107.09	107.1	107.0215	107.1	6095
7/12/2016	3:25 PM	107.138	107.138	107.07	107.0946	4790
7/12/2016	3:26 PM	107.1907	107.2	107.13	107.13	5826
7/12/2016	3:27 PM	107.227	107.23	107.2	107.2	500
7/12/2016	3:28 PM	107.21	107.23	107.21	107.23	1500
7/12/2016	3:29 PM	107.08	107.18	107.08	107.17	4750
7/12/2016	3:30 PM	107.17	107.17	107.09	107.09	500
7/12/2016	3:31 PM	107.2	107.2	107.12	107.15	800
7/12/2016	3:32 PM	107.1601	107.1601	107.1601	107.1601	400
7/12/2016	3:33 PM	107.19	107.19	107.18	107.18	200
7/12/2016	3:34 PM	107.11	107.16	107.11	107.16	300
7/12/2016	3:35 PM	107.2	107.2	107.1601	107.1601	420
7/12/2016	3:36 PM	107.25	107.25	107.17	107.17	350
7/12/2016	3:37 PM	107.3943	107.3943	107.2506	107.28	4931
7/12/2016	3:38 PM	107.39	107.4101	107.34	107.4	3767
7/12/2016	3:39 PM	107.46	107.46	107.41	107.43	1343
7/12/2016	3:40 PM	107.3664	107.42	107.3664	107.42	1450
7/12/2016	3:41 PM	107.4301	107.45	107.4	107.4163	6176
7/12/2016	3:42 PM	107.26	107.33	107.26	107.33	784
7/12/2016	3:43 PM	107.24	107.24	107.2362	107.2362	350
7/12/2016	3:44 PM	107.19	107.22	107.11	107.2	8200
7/12/2016	3:45 PM	107.04	107.1	107.04	107.1	3200
7/12/2016	3:46 PM	107.04	107.09	106.98	107.06	5317
7/12/2016	3:47 PM	107.0955	107.1	106.98	106.98	2000
7/12/2016	3:48 PM	107.12	107.15	107.08	107.08	15482
7/12/2016	3:49 PM	107.14	107.14	107.07	107.09	16461
7/12/2016	3:50 PM	107.12	107.12	107.05	107.11	5400
7/12/2016	3:51 PM	107.02	107.12	107.02	107.12	3100
7/12/2016	3:52 PM	107.146	107.15	106.95	107	9894
7/12/2016	3:53 PM	107.09	107.1409	107.03	107.135	6750
7/12/2016	3:54 PM	107.0301	107.0814	107	107.0814	6063
7/12/2016	3:55 PM	107.1287	107.13	107.04	107.052	5926
7/12/2016	3:56 PM	107.149	107.17	107.12	107.12	5610
7/12/2016	3:57 PM	107.177	107.177	107.1301	107.1505	6567
7/12/2016	3:58 PM	107.11	107.21	107.11	107.174	8160
7/12/2016	3:59 PM	107.0872	107.11	107.01	107.07	31055
7/12/2016	4:00 PM	107.11	107.18	107.0336	107.11	41159
7/13/2016	9:31 AM	107.75	107.99	107.75	107.89	7613
7/13/2016	9:32 AM	107.5228	107.71	107.47	107.7	11350
7/13/2016	9:33 AM	107.32	107.49	107.27	107.49	14932
7/13/2016	9:34 AM	107.09	107.3	107.0111	107.3	17503
7/13/2016	9:35 AM	107.1716	107.26	107.13	107.1562	7799
7/13/2016	9:36 AM	107.24	107.2814	107.175	107.175	11060
7/13/2016	9:37 AM	107.29	107.295	107.1389	107.22	17691
7/13/2016	9:38 AM	107.15	107.27	107.15	107.27	24832
7/13/2016	9:39 AM	107.07	107.14	106.99	107.1	16618
7/13/2016	9:40 AM	106.97	107.07	106.883	107.07	12368
7/13/2016	9:41 AM	106.91	107.14	106.8896	107.04	8199
7/13/2016	9:42 AM	107.08	107.15	106.89	106.93	10798
7/13/2016	9:43 AM	107.1	107.18	107.08	107.13	10502
7/13/2016	9:44 AM	107.318	107.34	107.16	107.16	16555
7/13/2016	9:45 AM	107.13	107.2	107.13	107.2	3100
7/13/2016	9:46 AM	107.2399	107.35	107.15	107.16	14701
7/13/2016	9:47 AM	107.2715	107.2715	107.21	107.23	9600
7/13/2016	9:48 AM	107.48	107.6	107.24	107.24	43427
7/13/2016	9:49 AM	107.41	107.55	107.23	107.5	7948
7/13/2016	9:50 AM	107.23	107.49	107.23	107.4599	24510
7/13/2016	9:51 AM	107.2	107.311	107.16	107.28	9960
7/13/2016	9:52 AM	107.15	107.2	107.12	107.15	8900
7/13/2016	9:53 AM	107.29	107.37	107.1321	107.17	4974
7/13/2016	9:54 AM	107.22	107.3	107.18	107.3	1124
7/13/2016	9:55 AM	107.37	107.42	107.2794	107.34	4700
7/13/2016	9:56 AM	107.48	107.51	107.37	107.4	5070
7/13/2016	9:57 AM	107.4049	107.46	107.38	107.4	1470
7/13/2016	9:58 AM	107.3176	107.4	107.31	107.4	4500
7/13/2016	9:59 AM	107.23	107.37	107.23	107.35	600
7/13/2016	10:00 AM	107.4	107.4	107.24	107.28	3652
7/13/2016	10:01 AM	107.52	107.55	107.45	107.5	5709
7/13/2016	10:02 AM	107.7889	107.82	107.54	107.55	23055
7/13/2016	10:03 AM	107.69	107.79	107.68	107.79	11400
7/13/2016	10:04 AM	107.614	107.69	107.614	107.67	9627
7/13/2016	10:05 AM	107.52	107.6201	107.5	107.6201	3150
7/13/2016	10:06 AM	107.5792	107.63	107.51	107.51	3916
7/13/2016	10:07 AM	107.6	107.6	107.54	107.55	15105
7/13/2016	10:08 AM	107.57	107.63	107.57	107.613	5699
7/13/2016	10:09 AM	107.66	107.66	107.54	107.58	767
7/13/2016	10:10 AM	107.68	107.68	107.61	107.63	2861
7/13/2016	10:11 AM	107.84	107.86	107.7	107.7	5924
7/13/2016	10:12 AM	107.78	107.8044	107.78	107.8	4504
7/13/2016	10:13 AM	107.76	107.82	107.75	107.7886	9020
7/13/2016	10:14 AM	107.8408	107.8408	107.78	107.8	21669
7/13/2016	10:15 AM	107.8	107.86	107.8	107.86	3168
7/13/2016	10:16 AM	107.8151	107.9	107.81	107.8316	3447
7/13/2016	10:17 AM	107.6654	107.83	107.63	107.83	4672
7/13/2016	10:18 AM	107.52	107.7099	107.474	107.7099	4001
7/13/2016	10:19 AM	107.54	107.5652	107.43	107.53	3700
7/13/2016	10:20 AM	107.56	107.6072	107.56	107.58	700
7/13/2016	10:21 AM	107.6	107.6	107.56	107.58	500
7/13/2016	10:22 AM	107.64	107.73	107.62	107.672	5700
7/13/2016	10:23 AM	107.6875	107.6875	107.6	107.61	800
7/13/2016	10:24 AM	107.76	107.77	107.6801	107.73	3433
7/13/2016	10:25 AM	107.5975	107.65	107.5975	107.63	950
7/13/2016	10:26 AM	107.41	107.5181	107.4	107.5145	6300
7/13/2016	10:27 AM	107.48	107.48	107.3832	107.4	3282
7/13/2016	10:28 AM	107.3556	107.38	107.3475	107.38	2300
7/13/2016	10:29 AM	107.4192	107.4192	107.31	107.3101	12375
7/13/2016	10:30 AM	107.52	107.52	107.4101	107.45	4000
7/13/2016	10:31 AM	107.33	107.73	107.326	107.49	26400
7/13/2016	10:32 AM	107.37	107.37	107.22	107.305	20194
7/13/2016	10:33 AM	107.569	107.71	107.41	107.41	7313
7/13/2016	10:34 AM	107.6501	107.69	107.62	107.69	2700
7/13/2016	10:35 AM	107.6101	107.71	107.6101	107.71	11046
7/13/2016	10:36 AM	107.85	107.85	107.66	107.66	2486
7/13/2016	10:37 AM	107.755	107.821	107.755	107.81	4300
7/13/2016	10:38 AM	107.68	107.746	107.68	107.74	1900
7/13/2016	10:39 AM	107.67	107.68	107.65	107.68	1300
7/13/2016	10:40 AM	107.67	107.75	107.67	107.7	11514
7/13/2016	10:41 AM	107.8	107.8	107.76	107.76	1970
7/13/2016	10:42 AM	107.8	107.87	107.78	107.81	4500
7/13/2016	10:43 AM	107.91	107.9499	107.85	107.85	18108
7/13/2016	10:44 AM	107.98	107.99	107.87	107.95	5674
7/13/2016	10:45 AM	107.97	108	107.9501	108	12602
7/13/2016	10:46 AM	107.96	108	107.92	107.99	6668
7/13/2016	10:47 AM	107.9801	107.9801	107.9537	107.9537	1300
7/13/2016	10:48 AM	107.98	108	107.93	107.97	1943
7/13/2016	10:49 AM	107.8632	107.94	107.8632	107.94	4625
7/13/2016	10:50 AM	107.8801	107.8801	107.84	107.87	1200
7/13/2016	10:51 AM	107.92	107.9452	107.87	107.87	4951
7/13/2016	10:52 AM	107.95	107.9886	107.93	107.935	1325
7/13/2016	10:53 AM	108.005	108.005	107.95	107.95	8857
7/13/2016	10:54 AM	108	108.04	107.98	108	11981
7/13/2016	10:55 AM	107.9	107.99	107.9	107.99	2300
7/13/2016	10:56 AM	107.75	107.81	107.75	107.81	2648
7/13/2016	10:57 AM	107.83	107.83	107.72	107.72	1300
7/13/2016	10:58 AM	107.75	107.75	107.727	107.73	600
7/13/2016	10:59 AM	107.8	107.8	107.74	107.74	2650
7/13/2016	11:00 AM	107.81	107.8632	107.785	107.785	900
7/13/2016	11:01 AM	107.73	107.84	107.71	107.84	6800
7/13/2016	11:02 AM	107.77	107.77	107.75	107.75	800
7/13/2016	11:03 AM	107.83	107.83	107.76	107.78	1300
7/13/2016	11:04 AM	107.92	107.97	107.89	107.9	2861
7/13/2016	11:05 AM	107.85	107.92	107.85	107.89	2663
7/13/2016	11:06 AM	107.58	107.77	107.58	107.77	10400
7/13/2016	11:07 AM	107.4297	107.54	107.38	107.54	8961
7/13/2016	11:08 AM	107.3601	107.45	107.3601	107.3928	1850
7/13/2016	11:09 AM	107.42	107.46	107.384	107.45	11453
7/13/2016	11:10 AM	107.41	107.48	107.41	107.4208	3900
7/13/2016	11:11 AM	107.52	107.52	107.44	107.46	8546
7/13/2016	11:12 AM	107.52	107.53	107.46	107.515	3680
7/13/2016	11:13 AM	107.5799	107.64	107.5428	107.5428	3700
7/13/2016	11:14 AM	107.52	107.52	107.51	107.51	3500
7/13/2016	11:15 AM	107.39	107.54	107.37	107.54	3566
7/13/2016	11:16 AM	107.37	107.41	107.3345	107.36	4504
7/13/2016	11:17 AM	107.326	107.326	107.29	107.3	3450
7/13/2016	11:18 AM	107.2999	107.3123	107.21	107.3123	1780
7/13/2016	11:19 AM	107.05	107.2	107.03	107.2	7875
7/13/2016	11:20 AM	106.9831	107.16	106.97	107.0532	17135
7/13/2016	11:21 AM	107.02	107.094	107	107.03	5095
7/13/2016	11:22 AM	107.1535	107.1535	107.019	107.03	7378
7/13/2016	11:23 AM	107.07	107.13	107.07	107.1105	4820
7/13/2016	11:24 AM	107.0801	107.14	107.0801	107.11	6628
7/13/2016	11:25 AM	107.05	107.0801	107.03	107.0801	1200
7/13/2016	11:26 AM	107.1024	107.11	107.08	107.11	700
7/13/2016	11:27 AM	107.09	107.15	107.08	107.1351	2750
7/13/2016	11:29 AM	106.96	107.06	106.95	107.06	8786
7/13/2016	11:30 AM	107.03	107.03	106.96	106.96	2600
7/13/2016	11:31 AM	106.86	107.0511	106.86	107.0511	9925
7/13/2016	11:32 AM	106.81	106.9699	106.81	106.86	43572
7/13/2016	11:33 AM	106.84	106.89	106.77	106.8101	33599
7/13/2016	11:34 AM	106.732	106.83	106.72	106.81	11725
7/13/2016	11:35 AM	106.67	106.78	106.661	106.75	2750
7/13/2016	11:36 AM	106.63	106.68	106.6	106.6454	4215
7/13/2016	11:37 AM	106.61	106.68	106.58	106.63	6713
7/13/2016	11:38 AM	106.57	106.6499	106.57	106.58	10338
7/13/2016	11:39 AM	106.4801	106.59	106.48	106.56	13565
7/13/2016	11:40 AM	106.5121	106.5121	106.45	106.47	11087
7/13/2016	11:41 AM	106.5622	106.59	106.51	106.5301	29471
7/13/2016	11:42 AM	106.66	106.6612	106.56	106.5899	8095
7/13/2016	11:43 AM	106.57	106.6872	106.57	106.6767	7341
7/13/2016	11:44 AM	106.468	106.5561	106.468	106.55	7475
7/13/2016	11:45 AM	106.456	106.48	106.4399	106.46	2650
7/13/2016	11:46 AM	106.4	106.47	106.4	106.47	19219
7/13/2016	11:47 AM	106.38	106.46	106.351	106.39	14287
7/13/2016	11:48 AM	106.43	106.4522	106.42	106.43	1381
7/13/2016	11:49 AM	106.38	106.4405	106.35	106.42	19930
7/13/2016	11:50 AM	106.382	106.382	106.34	106.37	1840
7/13/2016	11:51 AM	106.3557	106.37	106.34	106.37	3192
7/13/2016	11:52 AM	106.31	106.34	106.29	106.33	9409
7/13/2016	11:53 AM	106.43	106.43	106.33	106.35	2614
7/13/2016	11:54 AM	106.628	106.628	106.4145	106.4145	5410
7/13/2016	11:55 AM	106.71	106.73	106.62	106.63	16320
7/13/2016	11:56 AM	106.69	106.7	106.66	106.6799	2650
7/13/2016	11:57 AM	106.74	106.74	106.6999	106.71	3800
7/13/2016	11:58 AM	106.76	106.78	106.72	106.73	1726
7/13/2016	11:59 AM	106.83	106.8306	106.77	106.77	3400
7/13/2016	12:00 PM	106.78	106.8	106.75	106.8	4720
7/13/2016	12:01 PM	106.8267	106.8267	106.78	106.78	1005
7/13/2016	12:02 PM	106.8467	106.8467	106.83	106.83	1100
7/13/2016	12:03 PM	106.8	106.85	106.8	106.85	600
7/13/2016	12:04 PM	106.83	106.84	106.83	106.84	400
7/13/2016	12:05 PM	106.89	106.9233	106.84	106.84	2500
7/13/2016	12:06 PM	106.8301	106.89	106.8301	106.89	2448
7/13/2016	12:07 PM	106.9199	106.93	106.87	106.89	4800
7/13/2016	12:08 PM	106.91	106.91	106.86	106.89	7500
7/13/2016	12:09 PM	106.84	106.93	106.84	106.93	2879
7/13/2016	12:10 PM	106.87	106.87	106.84	106.8414	4600
7/13/2016	12:11 PM	106.843	106.851	106.8	106.851	5650
7/13/2016	12:12 PM	106.8632	106.8632	106.8632	106.8632	300
7/13/2016	12:13 PM	106.85	106.92	106.85	106.8701	900
7/13/2016	12:14 PM	106.88	106.8801	106.88	106.8801	200
7/13/2016	12:15 PM	106.8501	106.87	106.84	106.87	1500
7/13/2016	12:16 PM	106.91	106.91	106.83	106.86	1500
7/13/2016	12:17 PM	106.9	106.9499	106.9	106.91	8042
7/13/2016	12:18 PM	106.9	106.9	106.9	106.9	100
7/13/2016	12:19 PM	106.91	106.93	106.84	106.86	7900
7/13/2016	12:20 PM	106.9	106.9	106.86	106.86	300
7/13/2016	12:21 PM	106.912	106.93	106.9	106.9	4726
7/13/2016	12:22 PM	106.95	107	106.919	106.92	4286
7/13/2016	12:23 PM	106.96	106.96	106.92	106.93	1950
7/13/2016	12:24 PM	106.9733	106.9733	106.9733	106.9733	935
7/13/2016	12:25 PM	106.97	106.98	106.97	106.9701	425
7/13/2016	12:26 PM	106.912	106.94	106.912	106.94	900
7/13/2016	12:27 PM	106.84	106.89	106.84	106.89	1870
7/13/2016	12:28 PM	106.89	106.89	106.85	106.85	500
7/13/2016	12:29 PM	106.7814	106.82	106.72	106.82	6747
7/13/2016	12:30 PM	106.71	106.71	106.69	106.69	600
7/13/2016	12:31 PM	106.68	106.71	106.64	106.705	1711
7/13/2016	12:32 PM	106.66	106.71	106.61	106.71	1300
7/13/2016	12:33 PM	106.61	106.6292	106.61	106.62	3600
7/13/2016	12:34 PM	106.63	106.63	106.6	106.6	2099
7/13/2016	12:35 PM	106.67	106.7	106.66	106.69	2600
7/13/2016	12:36 PM	106.78	106.78	106.68	106.68	300
7/13/2016	12:37 PM	106.603	106.77	106.603	106.77	15599
7/13/2016	12:38 PM	106.65	106.65	106.59	106.63	2500
7/13/2016	12:39 PM	106.69	106.69	106.63	106.63	800
7/13/2016	12:40 PM	106.73	106.73	106.72	106.72	300
7/13/2016	12:41 PM	106.7561	106.7561	106.67	106.67	1500
7/13/2016	12:42 PM	106.74	106.74	106.7201	106.7201	700
7/13/2016	12:43 PM	106.8599	106.8599	106.76	106.76	2930
7/13/2016	12:44 PM	106.945	106.97	106.92	106.9699	1700
7/13/2016	12:45 PM	107.0286	107.0286	106.95	106.95	3000
7/13/2016	12:46 PM	106.94	107.02	106.94	107	940
7/13/2016	12:47 PM	106.9	106.95	106.88	106.95	1990
7/13/2016	12:48 PM	106.91	106.9199	106.87	106.87	1100
7/13/2016	12:49 PM	106.9	106.92	106.9	106.92	6500
7/13/2016	12:50 PM	106.86	106.8696	106.86	106.8696	615
7/13/2016	12:51 PM	106.84	106.9201	106.84	106.9201	2100
7/13/2016	12:52 PM	106.8468	106.8468	106.79	106.82	3600
7/13/2016	12:53 PM	106.81	106.84	106.79	106.82	2969
7/13/2016	12:54 PM	106.87	106.88	106.87	106.88	290
7/13/2016	12:55 PM	106.85	106.855	106.84	106.855	841
7/13/2016	12:56 PM	106.82	106.82	106.8	106.8	300
7/13/2016	12:57 PM	106.9201	106.97	106.85	106.85	2327
7/13/2016	12:58 PM	106.95	106.96	106.94	106.94	4907
7/13/2016	12:59 PM	106.91	106.93	106.91	106.93	1200
7/13/2016	1:00 PM	106.93	106.93	106.93	106.93	5956
7/13/2016	1:01 PM	106.98	106.98	106.93	106.93	400
7/13/2016	1:02 PM	106.94	106.96	106.94	106.96	968
7/13/2016	1:03 PM	107.09	107.1339	106.95	106.95	14583
7/13/2016	1:04 PM	107.02	107.1098	107.02	107.1039	4819
7/13/2016	1:05 PM	107.0899	107.0899	107.0264	107.0264	4400
7/13/2016	1:06 PM	107.02	107.0743	107.02	107.0743	1400
7/13/2016	1:07 PM	107.026	107.026	107.026	107.026	200
7/13/2016	1:09 PM	107.04	107.11	107.02	107.02	4720
7/13/2016	1:10 PM	107.09	107.09	107.07	107.07	500
7/13/2016	1:11 PM	107.05	107.07	107.05	107.07	800
7/13/2016	1:12 PM	107.07	107.07	107.05	107.05	1350
7/13/2016	1:13 PM	107.06	107.06	107.06	107.06	200
7/13/2016	1:14 PM	107.14	107.14	107.09	107.09	1869
7/13/2016	1:15 PM	107.17	107.17	107.17	107.17	600
7/13/2016	1:16 PM	107.22	107.24	107.185	107.2	7059
7/13/2016	1:17 PM	107.12	107.23	107.11	107.21	1300
7/13/2016	1:18 PM	107.2	107.2	107.1132	107.1132	400
7/13/2016	1:19 PM	107.21	107.21	107.18	107.19	2480
7/13/2016	1:20 PM	107.15	107.21	107.15	107.21	526
7/13/2016	1:21 PM	107.165	107.17	107.165	107.17	450
7/13/2016	1:22 PM	107.1355	107.15	107.13	107.15	920
7/13/2016	1:24 PM	107.08	107.1596	107.0576	107.153	2100
7/13/2016	1:25 PM	106.99	107.07	106.99	107.06	7282
7/13/2016	1:26 PM	106.95	106.99	106.92	106.98	17409
7/13/2016	1:27 PM	106.87	106.9599	106.87	106.9336	2737
7/13/2016	1:28 PM	106.872	106.9098	106.872	106.8901	723
7/13/2016	1:29 PM	106.81	106.87	106.81	106.85	5150
7/13/2016	1:30 PM	106.7908	106.8	106.7908	106.8	300
7/13/2016	1:31 PM	106.72	106.7517	106.72	106.7517	6350
7/13/2016	1:32 PM	106.73	106.74	106.73	106.74	750
7/13/2016	1:33 PM	106.66	106.76	106.66	106.73	6759
7/13/2016	1:34 PM	106.79	106.8	106.698	106.72	3891
7/13/2016	1:35 PM	106.7905	106.7905	106.76	106.76	1816
7/13/2016	1:36 PM	106.71	106.73	106.71	106.73	1598
7/13/2016	1:37 PM	106.85	106.85	106.76	106.76	2094
7/13/2016	1:38 PM	106.9099	106.9099	106.84	106.84	4126
7/13/2016	1:39 PM	106.85	106.87	106.83	106.87	1500
7/13/2016	1:40 PM	106.891	106.891	106.85	106.86	1598
7/13/2016	1:41 PM	106.9732	106.9772	106.92	106.9772	3850
7/13/2016	1:42 PM	107.05	107.05	106.96	106.96	6845
7/13/2016	1:43 PM	107.04	107.1	107.03	107.05	5800
7/13/2016	1:44 PM	107.08	107.09	107.04	107.04	2100
7/13/2016	1:45 PM	107.07	107.12	107.05	107.12	2026
7/13/2016	1:46 PM	107	107.0572	107	107.056	5650
7/13/2016	1:47 PM	107.06	107.067	107.03	107.067	400
7/13/2016	1:48 PM	107.06	107.06	107.06	107.06	100
7/13/2016	1:49 PM	107.18	107.2	107.0824	107.0824	14969
7/13/2016	1:50 PM	107.2279	107.25	107.1835	107.1835	6525
7/13/2016	1:51 PM	107.12	107.2163	107.12	107.2163	2200
7/13/2016	1:52 PM	107.02	107.13	107.02	107.13	2850
7/13/2016	1:53 PM	106.91	107	106.91	107	2536
7/13/2016	1:54 PM	106.72	106.89	106.72	106.89	10998
7/13/2016	1:55 PM	106.7214	106.73	106.69	106.71	4066
7/13/2016	1:56 PM	106.79	106.81	106.79	106.81	1254
7/13/2016	1:57 PM	106.78	106.8012	106.76	106.8	1600
7/13/2016	1:58 PM	106.72	106.72	106.72	106.72	226
7/13/2016	1:59 PM	106.72	106.72	106.7	106.72	1400
7/13/2016	2:00 PM	106.755	106.755	106.7101	106.7101	1200
7/13/2016	2:01 PM	106.7137	106.77	106.7	106.77	460
7/13/2016	2:02 PM	106.77	106.77	106.7119	106.7119	1800
7/13/2016	2:03 PM	106.77	106.7732	106.75	106.7732	2300
7/13/2016	2:04 PM	106.63	106.73	106.63	106.71	900
7/13/2016	2:05 PM	106.68	106.68	106.68	106.68	100
7/13/2016	2:06 PM	106.61	106.68	106.6	106.61	4800
7/13/2016	2:07 PM	106.75	106.75	106.56	106.6	6174
7/13/2016	2:08 PM	106.93	106.96	106.77	106.77	5702
7/13/2016	2:09 PM	106.86	106.96	106.86	106.926	516
7/13/2016	2:10 PM	107	107	106.9	106.9	5019
7/13/2016	2:11 PM	107.06	107.09	107.03	107.03	10200
7/13/2016	2:12 PM	107.14	107.23	107.1	107.1	8757
7/13/2016	2:13 PM	107.05	107.05	107.03	107.0432	5500
7/13/2016	2:14 PM	107.02	107.12	107.02	107.1	1620
7/13/2016	2:15 PM	107	107.02	107	107.01	900
7/13/2016	2:16 PM	106.962	107.0099	106.9603	106.9603	1035
7/13/2016	2:17 PM	106.92	106.93	106.91	106.91	3842
7/13/2016	2:18 PM	106.83	106.88	106.8201	106.88	3800
7/13/2016	2:19 PM	106.91	106.96	106.87	106.886	1600
7/13/2016	2:20 PM	106.88	106.9157	106.88	106.9157	1700
7/13/2016	2:21 PM	106.87	106.96	106.87	106.95	3700
7/13/2016	2:22 PM	106.83	106.86	106.83	106.86	300
7/13/2016	2:23 PM	106.82	106.82	106.82	106.82	100
7/13/2016	2:24 PM	106.83	106.92	106.83	106.92	500
7/13/2016	2:25 PM	106.89	106.89	106.86	106.87	500
7/13/2016	2:26 PM	107	107	106.8802	106.8802	8325
7/13/2016	2:27 PM	107.01	107.05	106.97	106.99	5250
7/13/2016	2:28 PM	107.08	107.08	107	107	2883
7/13/2016	2:29 PM	107.19	107.19	107.1	107.14	7850
7/13/2016	2:30 PM	107.18	107.22	107.17	107.1728	8893
7/13/2016	2:31 PM	107.1701	107.19	107.13	107.13	5248
7/13/2016	2:32 PM	107.05	107.16	107.01	107.16	6408
7/13/2016	2:33 PM	107.04	107.04	107.03	107.03	400
7/13/2016	2:34 PM	107.08	107.11	107.04	107.07	2280
7/13/2016	2:35 PM	107	107.08	106.93	107.08	2100
7/13/2016	2:36 PM	107.0684	107.0972	106.98	107.04	1500
7/13/2016	2:37 PM	107.09	107.09	106.99	107.04	4836
7/13/2016	2:38 PM	107.1731	107.2	107.08	107.09	2940
7/13/2016	2:39 PM	107.22	107.3	107.21	107.21	11772
7/13/2016	2:40 PM	107.11	107.18	107.11	107.18	1215
7/13/2016	2:41 PM	106.9099	107.02	106.9099	107.02	8850
7/13/2016	2:42 PM	106.9214	106.9392	106.8901	106.9392	3376
7/13/2016	2:43 PM	106.9	106.92	106.88	106.92	2285
7/13/2016	2:44 PM	106.93	106.95	106.92	106.95	900
7/13/2016	2:45 PM	107.01	107.01	107.01	107.01	1999
7/13/2016	2:46 PM	106.89	106.9492	106.89	106.9492	1558
7/13/2016	2:47 PM	106.9	106.92	106.82	106.85	1852
7/13/2016	2:49 PM	106.98	106.98	106.98	106.98	200
7/13/2016	2:50 PM	107.07	107.07	107.01	107.02	2100
7/13/2016	2:51 PM	107.02	107.14	107.02	107.13	1700
7/13/2016	2:52 PM	107.05	107.05	106.999	107.0042	553
7/13/2016	2:53 PM	106.96	107.02	106.94	107.02	3100
7/13/2016	2:54 PM	106.81	106.94	106.8	106.94	2500
7/13/2016	2:55 PM	106.81	106.84	106.81	106.84	1458
7/13/2016	2:56 PM	106.81	106.82	106.8	106.81	600
7/13/2016	2:57 PM	106.75	106.8	106.75	106.8	3200
7/13/2016	2:58 PM	106.96	106.97	106.838	106.838	1900
7/13/2016	2:59 PM	106.9	106.98	106.9	106.98	1052
7/13/2016	3:00 PM	106.92	106.92	106.86	106.89	1100
7/13/2016	3:01 PM	107	107	106.85	106.88	2514
7/13/2016	3:02 PM	107.08	107.1099	107.03	107.03	2580
7/13/2016	3:03 PM	107.02	107.05	107.02	107.05	2600
7/13/2016	3:04 PM	107.15	107.15	107.02	107.02	2400
7/13/2016	3:05 PM	107.2081	107.2081	107.16	107.16	2400
7/13/2016	3:06 PM	107.1904	107.23	107.19	107.23	4500
7/13/2016	3:07 PM	107.13	107.13	107.12	107.12	300
7/13/2016	3:08 PM	107.18	107.19	107.11	107.16	76738
7/13/2016	3:09 PM	107.09	107.24	107.09	107.18	56375
7/13/2016	3:10 PM	107.12	107.13	107.06	107.0986	13117
7/13/2016	3:11 PM	107.11	107.15	107.04	107.14	2420
7/13/2016	3:12 PM	107.05	107.1	107.04	107.1	1383
7/13/2016	3:13 PM	106.96	107.014	106.96	107.0058	3000
7/13/2016	3:14 PM	106.917	106.97	106.91	106.95	2075
7/13/2016	3:15 PM	106.76	106.9	106.75	106.9	4000
7/13/2016	3:16 PM	106.75	106.78	106.74	106.75	5150
7/13/2016	3:17 PM	106.68	106.79	106.6	106.79	68128
7/13/2016	3:18 PM	106.6901	106.72	106.6501	106.6501	16257
7/13/2016	3:19 PM	106.66	106.712	106.64	106.69	49182
7/13/2016	3:20 PM	106.7121	106.74	106.63	106.66	13790
7/13/2016	3:21 PM	106.72	106.73	106.71	106.73	700
7/13/2016	3:22 PM	106.64	106.74	106.58	106.74	11550
7/13/2016	3:23 PM	106.61	106.6214	106.5762	106.6214	5066
7/13/2016	3:24 PM	106.56	106.64	106.49	106.64	22823
7/13/2016	3:25 PM	106.6728	106.71	106.63	106.63	3048
7/13/2016	3:26 PM	106.6893	106.71	106.655	106.68	3575
7/13/2016	3:27 PM	106.657	106.7259	106.65	106.7	7175
7/13/2016	3:28 PM	106.6799	106.6799	106.63	106.63	300
7/13/2016	3:29 PM	106.6406	106.67	106.6	106.6	2395
7/13/2016	3:30 PM	106.65	106.72	106.62	106.62	4150
7/13/2016	3:31 PM	106.6624	106.69	106.6	106.61	1619
7/13/2016	3:32 PM	106.73	106.73	106.69	106.71	1919
7/13/2016	3:33 PM	106.75	106.7699	106.7	106.7	26302
7/13/2016	3:34 PM	106.91	106.92	106.7604	106.79	16425
7/13/2016	3:35 PM	106.8979	106.9299	106.87	106.91	4948
7/13/2016	3:36 PM	106.8625	106.88	106.8625	106.88	1200
7/13/2016	3:37 PM	106.85	106.9	106.81	106.89	13882
7/13/2016	3:38 PM	106.86	106.8654	106.82	106.82	1300
7/13/2016	3:39 PM	106.84	106.95	106.83	106.92	3654
7/13/2016	3:40 PM	106.74	106.85	106.74	106.77	18279
7/13/2016	3:41 PM	106.86	106.86	106.68	106.71	14577
7/13/2016	3:42 PM	106.72	106.81	106.69	106.81	3498
7/13/2016	3:43 PM	106.88	106.88	106.76	106.76	4469
7/13/2016	3:44 PM	106.8395	106.9167	106.8395	106.9	6870
7/13/2016	3:45 PM	106.83	106.83	106.745	106.8	1500
7/13/2016	3:46 PM	106.79	106.87	106.79	106.84	2789
7/13/2016	3:47 PM	106.864	106.864	106.81	106.83	2923
7/13/2016	3:48 PM	106.8194	106.8594	106.78	106.8594	3600
7/13/2016	3:49 PM	106.83	106.83	106.7501	106.7985	3381
7/13/2016	3:50 PM	106.67	106.84	106.66	106.84	1620
7/13/2016	3:51 PM	106.6601	106.72	106.65	106.65	3050
7/13/2016	3:52 PM	106.64	106.6803	106.6	106.6803	14324
7/13/2016	3:53 PM	106.6	106.65	106.6	106.64	4272
7/13/2016	3:54 PM	106.55	106.61	106.54	106.6	8671
7/13/2016	3:55 PM	106.52	106.56	106.52	106.5401	1370
7/13/2016	3:56 PM	106.536	106.5595	106.52	106.52	15043
7/13/2016	3:57 PM	106.46	106.51	106.45	106.51	3028
7/13/2016	3:58 PM	106.45	106.48	106.45	106.46	14429
7/13/2016	3:59 PM	106.45	106.47	106.4276	106.45	7105
7/13/2016	4:00 PM	106.36	106.51	106.33	106.47	49485
7/14/2016	9:31 AM	108.42	108.52	108.32	108.4	27165
7/14/2016	9:32 AM	108.34	108.45	108.31	108.4174	29087
7/14/2016	9:33 AM	108.38	108.4	108.21	108.37	36815
7/14/2016	9:34 AM	108.32	108.42	108.27	108.3751	25121
7/14/2016	9:35 AM	108.39	108.44	108.2801	108.3103	12278
7/14/2016	9:36 AM	108.21	108.47	108.18	108.395	22800
7/14/2016	9:37 AM	108.19	108.32	108.1352	108.3	9750
7/14/2016	9:38 AM	108.17	108.21	108.1	108.21	5715
7/14/2016	9:39 AM	108.16	108.24	108.12	108.17	24600
7/14/2016	9:40 AM	108.3	108.31	108.06	108.18	28867
7/14/2016	9:41 AM	108.15	108.33	108.05	108.278	11433
7/14/2016	9:42 AM	108.115	108.17	108.07	108.16	19069
7/14/2016	9:43 AM	108.17	108.19	108.11	108.11	5770
7/14/2016	9:44 AM	107.99	108.25	107.96	108.25	11301
7/14/2016	9:45 AM	108.0079	108.0079	107.89	107.9956	15921
7/14/2016	9:46 AM	107.8	107.93	107.8	107.92	11404
7/14/2016	9:47 AM	107.85	107.9055	107.74	107.81	5677
7/14/2016	9:48 AM	107.95	107.95	107.817	107.852	15200
7/14/2016	9:49 AM	107.97	108.0508	107.94	107.955	6989
7/14/2016	9:50 AM	107.8101	107.9851	107.8	107.9476	9155
7/14/2016	9:51 AM	107.95	107.9789	107.77	107.85	7703
7/14/2016	9:52 AM	108.11	108.11	107.89	107.901	12034
7/14/2016	9:53 AM	108.08	108.1656	108.0751	108.16	11008
7/14/2016	9:54 AM	108.04	108.1	108	108.1	5593
7/14/2016	9:55 AM	108.1	108.128	108.03	108.03	2677
7/14/2016	9:56 AM	108.1292	108.16	108.08	108.1281	4540
7/14/2016	9:57 AM	108.18	108.22	108.13	108.15	4062
7/14/2016	9:58 AM	108.1599	108.1892	108.112	108.18	3884
7/14/2016	9:59 AM	108.23	108.23	108.1	108.1228	4290
7/14/2016	10:00 AM	108.13	108.28	108.07	108.23	15893
7/14/2016	10:01 AM	108.226	108.226	108.09	108.16	2300
7/14/2016	10:02 AM	108.29	108.37	108.24	108.24	12003
7/14/2016	10:03 AM	108.28	108.34	108.28	108.3	5779
7/14/2016	10:04 AM	108.38	108.42	108.28	108.305	10881
7/14/2016	10:05 AM	108.5	108.5	108.41	108.41	18333
7/14/2016	10:06 AM	108.58	108.59	108.47	108.47	10946
7/14/2016	10:07 AM	108.56	108.62	108.5342	108.6	13819
7/14/2016	10:08 AM	108.4023	108.5699	108.4	108.5699	7840
7/14/2016	10:09 AM	108.4	108.4499	108.4	108.4001	4337
7/14/2016	10:10 AM	108.5623	108.6	108.45	108.45	11613
7/14/2016	10:11 AM	108.6799	108.7	108.61	108.63	10751
7/14/2016	10:12 AM	108.6498	108.67	108.6	108.67	8693
7/14/2016	10:13 AM	108.6801	108.71	108.6219	108.66	5645
7/14/2016	10:14 AM	108.48	108.68	108.48	108.67	3606
7/14/2016	10:15 AM	108.7092	108.72	108.53	108.55	15261
7/14/2016	10:16 AM	108.76	108.94	108.6961	108.6961	40658
7/14/2016	10:17 AM	108.56	108.74	108.52	108.74	14748
7/14/2016	10:18 AM	108.4676	108.57	108.4	108.54	9624
7/14/2016	10:19 AM	108.4	108.4751	108.4	108.44	1287
7/14/2016	10:20 AM	108.5	108.52	108.39	108.3901	12297
7/14/2016	10:21 AM	108.51	108.54	108.47	108.47	3900
7/14/2016	10:22 AM	108.5892	108.59	108.49	108.49	7074
7/14/2016	10:23 AM	108.57	108.57	108.53	108.55	1608
7/14/2016	10:24 AM	108.7045	108.73	108.59	108.62	11910
7/14/2016	10:25 AM	108.7918	108.7918	108.69	108.69	6787
7/14/2016	10:26 AM	108.72	108.83	108.72	108.81	4440
7/14/2016	10:27 AM	108.77	108.8399	108.77	108.79	24343
7/14/2016	10:28 AM	108.72	108.73	108.6	108.73	12450
7/14/2016	10:29 AM	108.5688	108.71	108.55	108.7	9100
7/14/2016	10:30 AM	108.59	108.63	108.58	108.6	24355
7/14/2016	10:31 AM	108.8079	108.81	108.6301	108.6801	6762
7/14/2016	10:32 AM	108.8	108.89	108.8	108.85	9405
7/14/2016	10:33 AM	108.83	108.86	108.75	108.75	9588
7/14/2016	10:34 AM	108.86	108.92	108.83	108.88	10221
7/14/2016	10:35 AM	108.81	108.89	108.8	108.89	4600
7/14/2016	10:36 AM	108.84	108.89	108.8176	108.8176	1325
7/14/2016	10:37 AM	109.0619	109.07	108.91	108.91	27072
7/14/2016	10:38 AM	108.996	109.1	108.96	109.07	3400
7/14/2016	10:39 AM	108.96	109	108.96	108.98	8800
7/14/2016	10:40 AM	108.88	109.01	108.87	109.01	2280
7/14/2016	10:41 AM	108.88	108.98	108.88	108.9	1420
7/14/2016	10:42 AM	108.667	108.83	108.6401	108.8	15229
7/14/2016	10:43 AM	108.62	108.649	108.53	108.64	15761
7/14/2016	10:44 AM	108.68	108.75	108.68	108.7062	20962
7/14/2016	10:45 AM	108.68	108.78	108.63	108.75	2670
7/14/2016	10:46 AM	108.6	108.73	108.6	108.73	4198
7/14/2016	10:47 AM	108.66	108.69	108.6388	108.6388	11027
7/14/2016	10:48 AM	108.61	108.66	108.5923	108.63	3074
7/14/2016	10:49 AM	108.42	108.62	108.42	108.62	8867
7/14/2016	10:50 AM	108.41	108.4279	108.36	108.4279	10163
7/14/2016	10:51 AM	108.45	108.46	108.43	108.46	1110
7/14/2016	10:52 AM	108.3036	108.43	108.3	108.43	8036
7/14/2016	10:53 AM	108.48	108.48	108.37	108.372	3925
7/14/2016	10:54 AM	108.4698	108.54	108.46	108.4722	5736
7/14/2016	10:55 AM	108.54	108.54	108.5	108.5	500
7/14/2016	10:56 AM	108.6491	108.66	108.62	108.642	4390
7/14/2016	10:57 AM	108.6252	108.68	108.59	108.66	5592
7/14/2016	10:58 AM	108.53	108.67	108.53	108.64	5171
7/14/2016	10:59 AM	108.56	108.5904	108.51	108.5399	1466
7/14/2016	11:00 AM	108.4701	108.567	108.4701	108.567	1538
7/14/2016	11:01 AM	108.57	108.57	108.4901	108.52	3628
7/14/2016	11:02 AM	108.63	108.66	108.55	108.55	1640
7/14/2016	11:03 AM	108.65	108.67	108.6	108.6392	1900
7/14/2016	11:04 AM	108.61	108.65	108.6	108.65	10749
7/14/2016	11:05 AM	108.66	108.72	108.6199	108.64	10550
7/14/2016	11:06 AM	108.709	108.74	108.66	108.66	9600
7/14/2016	11:07 AM	108.6598	108.7	108.6598	108.7	410
7/14/2016	11:08 AM	108.7	108.72	108.68	108.68	1452
7/14/2016	11:09 AM	108.777	108.78	108.74	108.76	3435
7/14/2016	11:10 AM	108.83	108.84	108.7656	108.8	9137
7/14/2016	11:11 AM	108.84	108.87	108.79	108.82	4752
7/14/2016	11:12 AM	108.7607	108.8	108.73	108.8	1700
7/14/2016	11:13 AM	108.832	108.87	108.74	108.7599	5189
7/14/2016	11:14 AM	108.76	108.79	108.76	108.789	6500
7/14/2016	11:15 AM	108.7	108.744	108.6654	108.744	1850
7/14/2016	11:16 AM	108.67	108.7199	108.67	108.71	3745
7/14/2016	11:17 AM	108.63	108.63	108.63	108.63	1150
7/14/2016	11:18 AM	108.56	108.71	108.55	108.7	3700
7/14/2016	11:19 AM	108.46	108.55	108.42	108.55	7904
7/14/2016	11:20 AM	108.49	108.49	108.46	108.46	7126
7/14/2016	11:21 AM	108.5821	108.5821	108.55	108.55	2123
7/14/2016	11:22 AM	108.6	108.61	108.59	108.6	1975
7/14/2016	11:23 AM	108.56	108.56	108.55	108.55	600
7/14/2016	11:24 AM	108.55	108.5699	108.55	108.5699	1200
7/14/2016	11:25 AM	108.42	108.4801	108.41	108.46	2300
7/14/2016	11:26 AM	108.4221	108.45	108.4	108.4	1516
7/14/2016	11:27 AM	108.57	108.58	108.4981	108.4981	800
7/14/2016	11:28 AM	108.5	108.53	108.5	108.53	1798
7/14/2016	11:29 AM	108.4474	108.49	108.41	108.42	2870
7/14/2016	11:30 AM	108.47	108.4999	108.41	108.4999	3812
7/14/2016	11:31 AM	108.36	108.3951	108.32	108.37	6225
7/14/2016	11:32 AM	108.331	108.365	108.29	108.3	3517
7/14/2016	11:33 AM	108.3311	108.3311	108.31	108.32	1309
7/14/2016	11:34 AM	108.28	108.28	108.22	108.25	6136
7/14/2016	11:35 AM	108.16	108.26	108.1331	108.26	7043
7/14/2016	11:36 AM	108.18	108.19	108.1492	108.15	14824
7/14/2016	11:37 AM	108.1947	108.25	108.17	108.24	7279
7/14/2016	11:38 AM	108.2281	108.23	108.2281	108.23	350
7/14/2016	11:39 AM	108.1136	108.18	108.06	108.1501	3290
7/14/2016	11:40 AM	108.19	108.19	108.13	108.13	4717
7/14/2016	11:41 AM	108.1569	108.1569	108.14	108.15	1300
7/14/2016	11:42 AM	108.1231	108.1424	108.1231	108.1424	2300
7/14/2016	11:43 AM	108.08	108.17	108.08	108.17	3753
7/14/2016	11:44 AM	108.15	108.15	108.07	108.07	3100
7/14/2016	11:45 AM	108.145	108.19	108.11	108.16	2400
7/14/2016	11:46 AM	108.2	108.2	108.14	108.14	1100
7/14/2016	11:47 AM	108.32	108.33	108.19	108.19	2680
7/14/2016	11:48 AM	108.2999	108.345	108.27	108.3	8300
7/14/2016	11:49 AM	108.27	108.27	108.21	108.23	1800
7/14/2016	11:50 AM	108.248	108.2869	108.241	108.2869	2700
7/14/2016	11:51 AM	108.16	108.24	108.16	108.24	1400
7/14/2016	11:52 AM	108.31	108.3121	108.23	108.23	3100
7/14/2016	11:53 AM	108.25	108.28	108.25	108.27	2400
7/14/2016	11:54 AM	108.3	108.3799	108.29	108.29	1877
7/14/2016	11:55 AM	108.32	108.32	108.28	108.28	700
7/14/2016	11:56 AM	108.233	108.29	108.233	108.29	276
7/14/2016	11:57 AM	108.24	108.25	108.22	108.25	900
7/14/2016	11:59 AM	108.33	108.33	108.3237	108.3237	1100
7/14/2016	12:00 PM	108.25	108.34	108.24	108.34	1476
7/14/2016	12:01 PM	108.35	108.38	108.34	108.34	3950
7/14/2016	12:02 PM	108.2728	108.2728	108.2704	108.2704	600
7/14/2016	12:03 PM	108.41	108.42	108.32	108.32	5518
7/14/2016	12:04 PM	108.41	108.43	108.39	108.4	3250
7/14/2016	12:05 PM	108.39	108.43	108.39	108.43	3833
7/14/2016	12:06 PM	108.44	108.44	108.41	108.41	700
7/14/2016	12:07 PM	108.49	108.49	108.45	108.45	1000
7/14/2016	12:08 PM	108.5219	108.53	108.46	108.46	1486
7/14/2016	12:09 PM	108.5203	108.55	108.48	108.55	1786
7/14/2016	12:10 PM	108.42	108.47	108.42	108.46	500
7/14/2016	12:11 PM	108.43	108.43	108.4201	108.4201	450
7/14/2016	12:12 PM	108.39	108.4227	108.38	108.4227	3149
7/14/2016	12:13 PM	108.4179	108.44	108.4	108.4	400
7/14/2016	12:14 PM	108.38	108.3904	108.38	108.39	3924
7/14/2016	12:15 PM	108.28	108.36	108.272	108.36	900
7/14/2016	12:16 PM	108.3597	108.3597	108.3	108.3	1589
7/14/2016	12:17 PM	108.31	108.3512	108.31	108.33	940
7/14/2016	12:18 PM	108.33	108.33	108.2926	108.2926	314
7/14/2016	12:19 PM	108.3801	108.39	108.36	108.36	405
7/14/2016	12:20 PM	108.3001	108.36	108.3001	108.36	1900
7/14/2016	12:21 PM	108.31	108.326	108.31	108.3204	636
7/14/2016	12:22 PM	108.36	108.36	108.34	108.34	300
7/14/2016	12:23 PM	108.29	108.31	108.25	108.31	3800
7/14/2016	12:24 PM	108.22	108.3	108.22	108.28	3021
7/14/2016	12:25 PM	108.23	108.2701	108.21	108.22	7334
7/14/2016	12:26 PM	108.18	108.22	108.18	108.22	400
7/14/2016	12:27 PM	108.19	108.2	108.17	108.17	1697
7/14/2016	12:28 PM	108.22	108.22	108.183	108.183	700
7/14/2016	12:29 PM	108.23	108.23	108.19	108.21	2500
7/14/2016	12:30 PM	108.14	108.25	108.13	108.24	1025
7/14/2016	12:31 PM	108.22	108.22	108.1601	108.17	1970
7/14/2016	12:32 PM	108.2392	108.26	108.2392	108.26	1700
7/14/2016	12:33 PM	108.2746	108.29	108.2605	108.2605	3400
7/14/2016	12:34 PM	108.301	108.31	108.25	108.28	2000
7/14/2016	12:35 PM	108.28	108.2899	108.26	108.2899	1200
7/14/2016	12:36 PM	108.2501	108.293	108.25	108.293	1700
7/14/2016	12:37 PM	108.3399	108.3399	108.27	108.27	1570
7/14/2016	12:38 PM	108.3415	108.37	108.3399	108.3399	2418
7/14/2016	12:39 PM	108.34	108.36	108.34	108.34	400
7/14/2016	12:40 PM	108.34	108.34	108.34	108.34	100
7/14/2016	12:41 PM	108.3568	108.4	108.33	108.4	1225
7/14/2016	12:42 PM	108.38	108.41	108.38	108.4	1500
7/14/2016	12:43 PM	108.41	108.41	108.4	108.4	1500
7/14/2016	12:44 PM	108.41	108.4203	108.41	108.4203	470
7/14/2016	12:45 PM	108.42	108.42	108.42	108.42	500
7/14/2016	12:46 PM	108.4168	108.4168	108.4168	108.4168	330
7/14/2016	12:47 PM	108.45	108.45	108.42	108.42	1600
7/14/2016	12:48 PM	108.43	108.48	108.43	108.47	1400
7/14/2016	12:49 PM	108.44	108.49	108.44	108.49	2900
7/14/2016	12:50 PM	108.43	108.4499	108.43	108.4499	500
7/14/2016	12:51 PM	108.5354	108.54	108.46	108.46	3237
7/14/2016	12:52 PM	108.51	108.5304	108.51	108.519	1600
7/14/2016	12:54 PM	108.52	108.52	108.48	108.5	907
7/14/2016	12:55 PM	108.49	108.52	108.49	108.52	600
7/14/2016	12:56 PM	108.47	108.47	108.47	108.47	100
7/14/2016	12:57 PM	108.52	108.52	108.48	108.48	450
7/14/2016	12:58 PM	108.4	108.45	108.36	108.45	1285
7/14/2016	12:59 PM	108.36	108.36	108.36	108.36	200
7/14/2016	1:00 PM	108.3328	108.34	108.3	108.3119	1226
7/14/2016	1:01 PM	108.31	108.35	108.31	108.35	575
7/14/2016	1:02 PM	108.21	108.27	108.21	108.2686	6124
7/14/2016	1:03 PM	108.166	108.19	108.166	108.19	2869
7/14/2016	1:04 PM	108.172	108.2048	108.172	108.19	665
7/14/2016	1:05 PM	108.12	108.18	108.12	108.15	1125
7/14/2016	1:06 PM	108.1399	108.1399	107.9801	108.05	8189
7/14/2016	1:07 PM	108.1299	108.13	108.1	108.12	2513
7/14/2016	1:08 PM	108.15	108.1672	108.1366	108.1366	2100
7/14/2016	1:09 PM	108.12	108.14	108.11	108.14	1900
7/14/2016	1:10 PM	108.09	108.09	108.09	108.09	100
7/14/2016	1:11 PM	108.06	108.1399	108.06	108.1	3101
7/14/2016	1:12 PM	107.9909	108.0594	107.98	108.0594	3719
7/14/2016	1:13 PM	108.044	108.07	108.0101	108.0101	3000
7/14/2016	1:14 PM	108.08	108.12	108.02	108.02	3218
7/14/2016	1:15 PM	107.92	108.0332	107.89	108.0332	10479
7/14/2016	1:16 PM	107.9	107.954	107.9	107.954	2950
7/14/2016	1:17 PM	107.79	107.94	107.79	107.94	6747
7/14/2016	1:18 PM	107.7692	107.7819	107.719	107.75	5997
7/14/2016	1:19 PM	107.74	107.7799	107.74	107.75	1524
7/14/2016	1:20 PM	107.77	107.84	107.77	107.79	3701
7/14/2016	1:21 PM	107.8994	107.8994	107.8344	107.8434	6342
7/14/2016	1:22 PM	107.81	107.8896	107.81	107.8896	1834
7/14/2016	1:23 PM	107.7201	107.79	107.71	107.79	12063
7/14/2016	1:24 PM	107.78	107.78	107.73	107.77	400
7/14/2016	1:25 PM	107.82	107.88	107.82	107.85	800
7/14/2016	1:26 PM	107.81	107.8213	107.78	107.78	25200
7/14/2016	1:28 PM	107.8	107.8216	107.75	107.8216	2833
7/14/2016	1:29 PM	107.7966	107.8348	107.7966	107.8348	550
7/14/2016	1:30 PM	107.7824	107.791	107.71	107.76	2850
7/14/2016	1:31 PM	107.8011	107.82	107.73	107.7911	12070
7/14/2016	1:32 PM	107.88	107.88	107.78	107.81	3510
7/14/2016	1:33 PM	107.9901	108	107.86	107.86	18450
7/14/2016	1:34 PM	107.99	108	107.932	108	3551
7/14/2016	1:35 PM	108.0072	108.01	107.9301	107.97	5683
7/14/2016	1:36 PM	108	108	107.9501	108	500
7/14/2016	1:37 PM	108.01	108.01	108.01	108.01	300
7/14/2016	1:38 PM	108.01	108.03	108.01	108.03	400
7/14/2016	1:39 PM	107.97	107.994	107.97	107.994	400
7/14/2016	1:40 PM	107.9779	107.98	107.9779	107.98	3800
7/14/2016	1:41 PM	107.9591	107.96	107.93	107.96	3100
7/14/2016	1:42 PM	107.89	107.91	107.89	107.91	200
7/14/2016	1:43 PM	108.0599	108.0599	107.92	107.92	3363
7/14/2016	1:44 PM	108.0081	108.054	108.0081	108.045	2404
7/14/2016	1:45 PM	108.05	108.0775	108.05	108.0775	1300
7/14/2016	1:46 PM	108.044	108.044	108.04	108.04	330
7/14/2016	1:48 PM	108.05	108.05	108.05	108.05	300
7/14/2016	1:49 PM	108.03	108.03	108.03	108.03	500
7/14/2016	1:50 PM	108.0332	108.0332	108.0332	108.0332	300
7/14/2016	1:51 PM	108.08	108.0999	108.08	108.086	2064
7/14/2016	1:52 PM	108.04	108.07	108.02	108.07	500
7/14/2016	1:53 PM	108.1	108.1	108.06	108.06	1815
7/14/2016	1:55 PM	107.83	108.0199	107.83	108.0199	4900
7/14/2016	1:56 PM	107.84	107.84	107.76	107.82	3900
7/14/2016	1:57 PM	107.8053	107.8753	107.8	107.8753	2669
7/14/2016	1:58 PM	107.804	107.804	107.76	107.76	350
7/14/2016	1:59 PM	107.89	107.89	107.83	107.85	5987
7/14/2016	2:00 PM	107.91	107.92	107.91	107.92	400
7/14/2016	2:01 PM	107.95	107.95	107.94	107.94	600
7/14/2016	2:02 PM	107.94	107.94	107.91	107.91	500
7/14/2016	2:03 PM	107.96	107.98	107.95	107.98	3238
7/14/2016	2:04 PM	108	108	107.9478	107.9752	3478
7/14/2016	2:05 PM	107.9349	107.9349	107.9349	107.9349	200
7/14/2016	2:06 PM	107.89	107.8905	107.88	107.8905	1300
7/14/2016	2:07 PM	107.75	107.84	107.75	107.84	900
7/14/2016	2:08 PM	107.82	107.84	107.73	107.7301	12088
7/14/2016	2:09 PM	107.7901	107.8655	107.7901	107.83	1000
7/14/2016	2:11 PM	107.9778	107.9822	107.9778	107.98	750
7/14/2016	2:12 PM	108.03	108.03	108.01	108.01	400
7/14/2016	2:13 PM	108.0313	108.06	108.0313	108.04	2300
7/14/2016	2:14 PM	108.08	108.08	108.04	108.05	1425
7/14/2016	2:15 PM	108.145	108.1599	108.08	108.08	1925
7/14/2016	2:16 PM	108.1954	108.2778	108.155	108.155	18989
7/14/2016	2:17 PM	108.25	108.25	108.2299	108.23	4314
7/14/2016	2:18 PM	108.261	108.28	108.23	108.23	922
7/14/2016	2:19 PM	108.25	108.25	108.25	108.25	200
7/14/2016	2:20 PM	108.26	108.26	108.2163	108.2163	4000
7/14/2016	2:21 PM	108.2126	108.2858	108.17	108.2858	6183
7/14/2016	2:22 PM	108.21	108.22	108.21	108.218	750
7/14/2016	2:23 PM	108.21	108.21	108.21	108.21	100
7/14/2016	2:24 PM	108.24	108.24	108.24	108.24	400
7/14/2016	2:25 PM	108.2227	108.28	108.22	108.24	2791
7/14/2016	2:26 PM	108.24	108.25	108.21	108.24	7887
7/14/2016	2:27 PM	108.315	108.315	108.26	108.26	3157
7/14/2016	2:28 PM	108.2839	108.32	108.2839	108.3	1527
7/14/2016	2:29 PM	108.28	108.28	108.25	108.27	900
7/14/2016	2:30 PM	108.2578	108.2578	108.2578	108.2578	100
7/14/2016	2:31 PM	108.21	108.2501	108.18	108.2501	2398
7/14/2016	2:32 PM	108.19	108.19	108.19	108.19	400
7/14/2016	2:33 PM	108.18	108.18	108.18	108.18	500
7/14/2016	2:34 PM	108.15	108.241	108.15	108.241	410
7/14/2016	2:35 PM	108.17	108.17	108.11	108.1136	1699
7/14/2016	2:36 PM	108.15	108.151	108.15	108.15	5100
7/14/2016	2:37 PM	108.28	108.28	108.24	108.24	20103
7/14/2016	2:38 PM	108.2399	108.24	108.2399	108.24	900
7/14/2016	2:39 PM	108.21	108.21	108.21	108.21	300
7/14/2016	2:40 PM	108.3379	108.34	108.24	108.24	3442
7/14/2016	2:41 PM	108.3201	108.36	108.3201	108.3519	1300
7/14/2016	2:42 PM	108.3501	108.3999	108.3428	108.3708	3925
7/14/2016	2:43 PM	108.44	108.47	108.38	108.39	8257
7/14/2016	2:44 PM	108.4314	108.46	108.4314	108.46	8400
7/14/2016	2:45 PM	108.32	108.42	108.31	108.42	7143
7/14/2016	2:46 PM	108.32	108.34	108.32	108.34	3400
7/14/2016	2:47 PM	108.24	108.24	108.24	108.24	1250
7/14/2016	2:48 PM	108.29	108.29	108.25	108.26	400
7/14/2016	2:50 PM	108.33	108.33	108.33	108.33	400
7/14/2016	2:51 PM	108.37	108.37	108.3	108.32	3025
7/14/2016	2:52 PM	108.413	108.43	108.3601	108.3601	2300
7/14/2016	2:53 PM	108.33	108.35	108.33	108.34	700
7/14/2016	2:54 PM	108.28	108.28	108.26	108.27	1650
7/14/2016	2:55 PM	108.341	108.341	108.341	108.341	300
7/14/2016	2:56 PM	108.33	108.35	108.29	108.35	1500
7/14/2016	2:57 PM	108.37	108.44	108.37	108.42	6938
7/14/2016	2:58 PM	108.37	108.37	108.34	108.3401	550
7/14/2016	2:59 PM	108.36	108.37	108.36	108.37	500
7/14/2016	3:00 PM	108.4	108.4	108.33	108.35	600
7/14/2016	3:01 PM	108.34	108.4	108.34	108.385	1200
7/14/2016	3:02 PM	108.35	108.35	108.28	108.32	1100
7/14/2016	3:03 PM	108.38	108.38	108.3799	108.3799	500
7/14/2016	3:04 PM	108.4	108.4	108.34	108.34	1737
7/14/2016	3:05 PM	108.42	108.47	108.4	108.4	10421
7/14/2016	3:06 PM	108.42	108.45	108.42	108.4214	2625
7/14/2016	3:07 PM	108.502	108.511	108.44	108.45	11211
7/14/2016	3:08 PM	108.65	108.65	108.5305	108.5305	12400
7/14/2016	3:09 PM	108.7	108.72	108.62	108.63	14838
7/14/2016	3:10 PM	108.75	108.75	108.7	108.72	7345
7/14/2016	3:11 PM	108.645	108.81	108.64	108.75	7345
7/14/2016	3:12 PM	108.67	108.67	108.62	108.65	2000
7/14/2016	3:13 PM	108.72	108.75	108.69	108.69	4899
7/14/2016	3:14 PM	108.76	108.76	108.72	108.73	2500
7/14/2016	3:15 PM	108.75	108.8	108.75	108.7699	1420
7/14/2016	3:16 PM	108.77	108.77	108.76	108.76	600
7/14/2016	3:17 PM	108.75	108.76	108.71	108.725	4321
7/14/2016	3:18 PM	108.7	108.752	108.7	108.752	1300
7/14/2016	3:19 PM	108.77	108.77	108.77	108.77	2686
7/14/2016	3:20 PM	108.71	108.77	108.71	108.77	6029
7/14/2016	3:21 PM	108.6801	108.71	108.68	108.7	7187
7/14/2016	3:22 PM	108.75	108.788	108.7	108.7	4922
7/14/2016	3:23 PM	108.75	108.78	108.74	108.7408	2000
7/14/2016	3:24 PM	108.7	108.74	108.68	108.73	4400
7/14/2016	3:25 PM	108.74	108.74	108.68	108.68	2483
7/14/2016	3:26 PM	108.81	108.82	108.73	108.73	11557
7/14/2016	3:27 PM	108.8225	108.8299	108.8	108.81	5008
7/14/2016	3:28 PM	108.87	108.87	108.82	108.82	3553
7/14/2016	3:29 PM	108.79	108.86	108.77	108.86	3134
7/14/2016	3:30 PM	108.81	108.81	108.7751	108.81	675
7/14/2016	3:31 PM	108.82	108.85	108.8	108.85	3784
7/14/2016	3:32 PM	108.88	108.9	108.82	108.82	6908
7/14/2016	3:33 PM	108.87	108.9	108.86	108.9	4459
7/14/2016	3:34 PM	108.78	108.9	108.76	108.9	2000
7/14/2016	3:35 PM	108.8096	108.8099	108.78	108.8	4700
7/14/2016	3:36 PM	108.749	108.77	108.72	108.72	4910
7/14/2016	3:37 PM	108.71	108.76	108.7	108.75	3612
7/14/2016	3:38 PM	108.63	108.71	108.63	108.71	7723
7/14/2016	3:39 PM	108.5911	108.63	108.58	108.62	5818
7/14/2016	3:40 PM	108.5914	108.61	108.58	108.61	4969
7/14/2016	3:41 PM	108.6	108.6499	108.6	108.6	7316
7/14/2016	3:42 PM	108.61	108.61	108.59	108.6	1149
7/14/2016	3:43 PM	108.5	108.58	108.5	108.58	5165
7/14/2016	3:44 PM	108.52	108.52	108.52	108.52	149
7/14/2016	3:45 PM	108.395	108.48	108.39	108.46	5200
7/14/2016	3:46 PM	108.4101	108.42	108.37	108.3901	5275
7/14/2016	3:47 PM	108.5	108.54	108.4	108.43	8780
7/14/2016	3:48 PM	108.57	108.599	108.51	108.51	7991
7/14/2016	3:49 PM	108.57	108.59	108.54	108.542	2200
7/14/2016	3:50 PM	108.65	108.66	108.58	108.58	5282
7/14/2016	3:51 PM	108.67	108.67	108.57	108.64	5887
7/14/2016	3:52 PM	108.685	108.7224	108.66	108.68	5209
7/14/2016	3:53 PM	108.64	108.7	108.63	108.685	3500
7/14/2016	3:54 PM	108.57	108.64	108.52	108.64	3258
7/14/2016	3:55 PM	108.62	108.65	108.57	108.58	7400
7/14/2016	3:56 PM	108.63	108.64	108.57	108.62	5419
7/14/2016	3:57 PM	108.59	108.64	108.59	108.625	4420
7/14/2016	3:58 PM	108.59	108.61	108.57	108.61	10197
7/14/2016	3:59 PM	108.58	108.59	108.55	108.5779	7403
7/14/2016	4:00 PM	108.52	108.6088	108.4079	108.58	56731
7/15/2016	9:31 AM	109.4	109.4	108.97	109.18	35889
7/15/2016	9:32 AM	109.34	109.41	109.26	109.36	7686
7/15/2016	9:33 AM	109.0799	109.3	109.04	109.3	17457
7/15/2016	9:34 AM	109.17	109.22	109.08	109.09	11847
7/15/2016	9:35 AM	109.2	109.2	109.13	109.17	7339
7/15/2016	9:36 AM	108.9968	109.2744	108.98	109.19	8462
7/15/2016	9:37 AM	108.88	109	108.81	108.98	18473
7/15/2016	9:38 AM	108.9101	109.02	108.91	108.91	13745
7/15/2016	9:39 AM	108.88	108.98	108.88	108.97	6012
7/15/2016	9:40 AM	108.74	108.88	108.74	108.86	4588
7/15/2016	9:41 AM	108.6801	108.8	108.6403	108.7	9844
7/15/2016	9:42 AM	108.76	108.76	108.64	108.64	10098
7/15/2016	9:43 AM	108.61	108.73	108.6	108.73	5146
7/15/2016	9:44 AM	108.69	108.75	108.63	108.63	7879
7/15/2016	9:45 AM	108.76	108.84	108.71	108.71	19553
7/15/2016	9:46 AM	108.88	108.887	108.7548	108.7548	11500
7/15/2016	9:47 AM	108.83	109	108.83	108.9	8163
7/15/2016	9:48 AM	108.71	108.823	108.7	108.823	2494
7/15/2016	9:49 AM	108.87	108.89	108.74	108.74	3345
7/15/2016	9:50 AM	108.71	108.88	108.67	108.8739	4145
7/15/2016	9:51 AM	108.94	108.942	108.72	108.72	7600
7/15/2016	9:52 AM	108.85	108.98	108.8437	108.98	4022
7/15/2016	9:53 AM	108.9044	108.9044	108.87	108.88	800
7/15/2016	9:54 AM	108.63	108.84	108.57	108.84	7100
7/15/2016	9:55 AM	108.55	108.67	108.51	108.67	6770
7/15/2016	9:56 AM	108.615	108.62	108.5	108.53	6750
7/15/2016	9:57 AM	108.57	108.61	108.55	108.61	1900
7/15/2016	9:58 AM	108.59	108.6132	108.55	108.59	2500
7/15/2016	9:59 AM	108.69	108.7	108.62	108.62	10466
7/15/2016	10:00 AM	108.67	108.75	108.64	108.64	5377
7/15/2016	10:01 AM	108.6986	108.75	108.59	108.59	14075
7/15/2016	10:02 AM	108.8	108.8	108.67	108.78	3331
7/15/2016	10:03 AM	108.729	108.81	108.71	108.81	2300
7/15/2016	10:04 AM	108.5	108.67	108.46	108.67	3478
7/15/2016	10:05 AM	108.61	108.61	108.43	108.549	5649
7/15/2016	10:06 AM	108.49	108.53	108.46	108.5	8633
7/15/2016	10:07 AM	108.478	108.478	108.4606	108.4606	1150
7/15/2016	10:08 AM	108.43	108.5553	108.43	108.51	4750
7/15/2016	10:09 AM	108.53	108.61	108.47	108.47	11534
7/15/2016	10:10 AM	108.5145	108.54	108.49	108.5201	4313
7/15/2016	10:11 AM	108.63	108.66	108.531	108.531	4900
7/15/2016	10:12 AM	108.51	108.699	108.51	108.67	33450
7/15/2016	10:13 AM	108.3224	108.5	108.3	108.5	9814
7/15/2016	10:14 AM	108.281	108.33	108.18	108.3	8793
7/15/2016	10:15 AM	108.36	108.44	108.34	108.38	14621
7/15/2016	10:16 AM	108.3	108.43	108.3	108.4	5989
7/15/2016	10:17 AM	108.25	108.29	108.21	108.26	8450
7/15/2016	10:18 AM	108.25	108.35	108.2499	108.2499	4387
7/15/2016	10:19 AM	108.29	108.29	108.13	108.22	19651
7/15/2016	10:20 AM	108.12	108.31	108.08	108.31	6190
7/15/2016	10:21 AM	108.31	108.32	108.18	108.18	6900
7/15/2016	10:22 AM	108.39	108.39	108.29	108.3238	2400
7/15/2016	10:23 AM	108.37	108.376	108.37	108.376	400
7/15/2016	10:24 AM	108.38	108.38	108.31	108.31	4600
7/15/2016	10:25 AM	108.31	108.4	108.31	108.4	5951
7/15/2016	10:26 AM	108.25	108.306	108.25	108.306	1600
7/15/2016	10:27 AM	108.369	108.369	108.25	108.25	1170
7/15/2016	10:28 AM	108.3405	108.36	108.33	108.36	1191
7/15/2016	10:29 AM	108.325	108.39	108.325	108.35	2400
7/15/2016	10:30 AM	108.37	108.4	108.3	108.39	3500
7/15/2016	10:31 AM	108.252	108.39	108.251	108.3799	2000
7/15/2016	10:32 AM	108.3	108.34	108.27	108.28	2236
7/15/2016	10:33 AM	108.43	108.43	108.37	108.38	1600
7/15/2016	10:34 AM	108.441	108.47	108.4	108.41	2158
7/15/2016	10:35 AM	108.52	108.52	108.405	108.405	8300
7/15/2016	10:36 AM	108.592	108.602	108.481	108.5	4260
7/15/2016	10:37 AM	108.54	108.6134	108.54	108.6	5800
7/15/2016	10:38 AM	108.54	108.55	108.53	108.548	8700
7/15/2016	10:39 AM	108.56	108.61	108.56	108.61	1400
7/15/2016	10:40 AM	108.6772	108.68	108.63	108.63	15647
7/15/2016	10:41 AM	108.65	108.698	108.65	108.68	4400
7/15/2016	10:42 AM	108.63	108.69	108.63	108.677	6649
7/15/2016	10:43 AM	108.6	108.63	108.5829	108.5829	2200
7/15/2016	10:44 AM	108.52	108.63	108.52	108.63	950
7/15/2016	10:45 AM	108.5324	108.54	108.48	108.54	3349
7/15/2016	10:46 AM	108.52	108.52	108.43	108.51	2195
7/15/2016	10:47 AM	108.3799	108.52	108.3799	108.51	3400
7/15/2016	10:48 AM	108.45	108.45	108.36	108.38	4688
7/15/2016	10:49 AM	108.54	108.55	108.42	108.42	2500
7/15/2016	10:50 AM	108.49	108.547	108.49	108.51	4050
7/15/2016	10:51 AM	108.54	108.5495	108.5	108.5495	1550
7/15/2016	10:52 AM	108.56	108.56	108.5	108.51	300
7/15/2016	10:53 AM	108.5733	108.67	108.5733	108.62	3800
7/15/2016	10:54 AM	108.62	108.65	108.57	108.57	2300
7/15/2016	10:55 AM	108.61	108.61	108.61	108.61	200
7/15/2016	10:56 AM	108.61	108.72	108.61	108.679	1357
7/15/2016	10:57 AM	108.56	108.56	108.56	108.56	450
7/15/2016	10:58 AM	108.53	108.53	108.49	108.51	676
7/15/2016	10:59 AM	108.53	108.56	108.53	108.55	600
7/15/2016	11:00 AM	108.53	108.56	108.524	108.524	2135
7/15/2016	11:01 AM	108.62	108.62	108.54	108.54	6300
7/15/2016	11:02 AM	108.57	108.64	108.56	108.6	6930
7/15/2016	11:03 AM	108.48	108.57	108.48	108.56	1100
7/15/2016	11:04 AM	108.3018	108.44	108.3018	108.44	2718
7/15/2016	11:05 AM	108.38	108.38	108.316	108.33	5000
7/15/2016	11:06 AM	108.23	108.33	108.19	108.3218	10399
7/15/2016	11:07 AM	108.19	108.19	108.15	108.17	1550
7/15/2016	11:08 AM	108.15	108.16	108.12	108.16	4320
7/15/2016	11:09 AM	108.1619	108.2	108.1464	108.16	2550
7/15/2016	11:10 AM	108.1504	108.17	108.14	108.16	2852
7/15/2016	11:11 AM	108.07	108.13	108.07	108.13	2571
7/15/2016	11:12 AM	108.06	108.08	108.06	108.06	900
7/15/2016	11:13 AM	108.059	108.1	108.058	108.1	1300
7/15/2016	11:14 AM	107.9911	108.06	107.99	108.06	16008
7/15/2016	11:15 AM	107.95	108.02	107.95	108	4499
7/15/2016	11:16 AM	108.01	108.0419	107.97	108.01	4790
7/15/2016	11:17 AM	107.87	107.99	107.87	107.99	2337
7/15/2016	11:18 AM	107.851	107.93	107.843	107.88	5268
7/15/2016	11:19 AM	107.75	107.81	107.75	107.8	5039
7/15/2016	11:20 AM	107.79	107.85	107.76	107.76	3338
7/15/2016	11:21 AM	107.8166	107.83	107.74	107.75	5156
7/15/2016	11:22 AM	107.8899	107.8899	107.8382	107.8382	4103
7/15/2016	11:23 AM	107.94	107.95	107.89	107.89	3257
7/15/2016	11:24 AM	107.985	107.9873	107.92	107.965	2300
7/15/2016	11:25 AM	107.97	108.01	107.9556	107.969	2850
7/15/2016	11:26 AM	107.97	107.97	107.94	107.97	3400
7/15/2016	11:27 AM	107.85	107.93	107.85	107.91	1862
7/15/2016	11:28 AM	108.098	108.1	107.85	107.85	5045
7/15/2016	11:29 AM	107.999	107.999	107.9789	107.9789	530
7/15/2016	11:30 AM	107.9701	108.01	107.9576	108	850
7/15/2016	11:31 AM	107.94	107.96	107.94	107.96	1262
7/15/2016	11:32 AM	108.01	108.01	107.95	107.9814	2095
7/15/2016	11:33 AM	108.021	108.03	108	108	1600
7/15/2016	11:34 AM	108.03	108.12	108.01	108.09	4759
7/15/2016	11:35 AM	108.05	108.05	107.97	107.99	3214
7/15/2016	11:36 AM	107.99	107.99	107.96	107.9832	1900
7/15/2016	11:37 AM	107.97	108	107.96	107.96	1000
7/15/2016	11:38 AM	107.811	107.96	107.811	107.95	5000
7/15/2016	11:39 AM	107.87	107.87	107.85	107.87	500
7/15/2016	11:40 AM	107.83	107.83	107.7725	107.81	807
7/15/2016	11:41 AM	107.8379	107.8499	107.75	107.76	2350
7/15/2016	11:42 AM	107.86	107.88	107.85	107.85	1938
7/15/2016	11:43 AM	107.84	107.84	107.83	107.83	2300
7/15/2016	11:44 AM	107.91	107.91	107.8437	107.8437	1354
7/15/2016	11:45 AM	107.84	107.88	107.84	107.88	700
7/15/2016	11:46 AM	107.74	107.85	107.74	107.85	1300
7/15/2016	11:47 AM	107.7607	107.7607	107.69	107.732	13299
7/15/2016	11:48 AM	107.79	107.821	107.79	107.821	2650
7/15/2016	11:49 AM	107.74	107.78	107.73	107.78	932
7/15/2016	11:50 AM	107.714	107.7264	107.68	107.7264	3970
7/15/2016	11:51 AM	107.68	107.68	107.67	107.67	230
7/15/2016	11:52 AM	107.66	107.6721	107.6	107.6721	2905
7/15/2016	11:53 AM	107.53	107.6199	107.5	107.6199	7835
7/15/2016	11:54 AM	107.6	107.61	107.54	107.54	1850
7/15/2016	11:55 AM	107.6601	107.7	107.61	107.61	2067
7/15/2016	11:56 AM	107.8183	107.83	107.62	107.6618	9004
7/15/2016	11:57 AM	107.8421	107.8421	107.8	107.8	5812
7/15/2016	11:58 AM	107.78	107.78	107.74	107.76	1145
7/15/2016	11:59 AM	107.64	107.65	107.64	107.65	500
7/15/2016	12:00 PM	107.65	107.6678	107.65	107.6678	900
7/15/2016	12:01 PM	107.66	107.7	107.66	107.7	1000
7/15/2016	12:02 PM	107.75	107.75	107.7	107.7	300
7/15/2016	12:03 PM	107.7056	107.7056	107.66	107.66	3425
7/15/2016	12:04 PM	107.7755	107.7979	107.76	107.76	300
7/15/2016	12:05 PM	107.795	107.81	107.74	107.74	6500
7/15/2016	12:06 PM	107.81	107.82	107.81	107.82	1260
7/15/2016	12:07 PM	107.825	107.825	107.74	107.8	1291
7/15/2016	12:08 PM	107.72	107.8	107.69	107.8	5180
7/15/2016	12:09 PM	107.74	107.74	107.74	107.74	200
7/15/2016	12:10 PM	107.7	107.7	107.6701	107.68	700
7/15/2016	12:11 PM	107.65	107.7126	107.65	107.7126	2679
7/15/2016	12:12 PM	107.5692	107.63	107.567	107.62	14150
7/15/2016	12:13 PM	107.62	107.63	107.59	107.6246	3828
7/15/2016	12:14 PM	107.6	107.6286	107.59	107.59	700
7/15/2016	12:15 PM	107.56	107.64	107.55	107.58	3200
7/15/2016	12:16 PM	107.5482	107.5482	107.48	107.53	7086
7/15/2016	12:17 PM	107.58	107.6	107.5779	107.6	4480
7/15/2016	12:18 PM	107.53	107.56	107.46	107.56	5536
7/15/2016	12:19 PM	107.4611	107.54	107.46	107.5153	7000
7/15/2016	12:20 PM	107.51	107.51	107.46	107.48	18200
7/15/2016	12:21 PM	107.4701	107.59	107.4701	107.4901	5275
7/15/2016	12:22 PM	107.51	107.51	107.4499	107.5	1350
7/15/2016	12:23 PM	107.4201	107.4722	107.4201	107.45	1400
7/15/2016	12:24 PM	107.578	107.58	107.4314	107.4314	13100
7/15/2016	12:25 PM	107.69	107.7022	107.5888	107.6	10599
7/15/2016	12:26 PM	107.7001	107.7001	107.66	107.69	6600
7/15/2016	12:27 PM	107.695	107.73	107.61	107.73	6450
7/15/2016	12:28 PM	107.69	107.69	107.67	107.69	500
7/15/2016	12:29 PM	107.76	107.77	107.73	107.73	700
7/15/2016	12:30 PM	107.75	107.76	107.7	107.7227	3900
7/15/2016	12:31 PM	107.7	107.7499	107.7	107.7499	2750
7/15/2016	12:32 PM	107.53	107.67	107.53	107.67	12700
7/15/2016	12:33 PM	107.53	107.53	107.52	107.53	900
7/15/2016	12:34 PM	107.59	107.6001	107.57	107.58	5384
7/15/2016	12:35 PM	107.616	107.66	107.616	107.66	500
7/15/2016	12:36 PM	107.383	107.6	107.38	107.6	5734
7/15/2016	12:37 PM	107.46	107.46	107.41	107.41	200
7/15/2016	12:38 PM	107.5	107.5	107.43	107.43	400
7/15/2016	12:39 PM	107.472	107.49	107.46	107.46	700
7/15/2016	12:40 PM	107.39	107.48	107.3545	107.48	2100
7/15/2016	12:41 PM	107.32	107.4	107.32	107.35	7565
7/15/2016	12:42 PM	107.36	107.3632	107.3	107.32	10300
7/15/2016	12:43 PM	107.32	107.32	107.25	107.2849	6848
7/15/2016	12:44 PM	107.45	107.45	107.33	107.33	10350
7/15/2016	12:45 PM	107.49	107.49	107.43	107.43	1468
7/15/2016	12:46 PM	107.4	107.45	107.4	107.45	962
7/15/2016	12:47 PM	107.41	107.42	107.36	107.36	900
7/15/2016	12:48 PM	107.41	107.41	107.41	107.41	100
7/15/2016	12:49 PM	107.42	107.47	107.4	107.447	1614
7/15/2016	12:50 PM	107.3601	107.4048	107.3601	107.4	1900
7/15/2016	12:51 PM	107.32	107.38	107.29	107.38	3412
7/15/2016	12:52 PM	107.46	107.46	107.32	107.32	19246
7/15/2016	12:53 PM	107.47	107.47	107.46	107.46	659
7/15/2016	12:54 PM	107.521	107.5369	107.461	107.461	3043
7/15/2016	12:55 PM	107.48	107.53	107.48	107.53	1141
7/15/2016	12:56 PM	107.49	107.51	107.4501	107.46	4500
7/15/2016	12:57 PM	107.5	107.5035	107.4512	107.481	3050
7/15/2016	12:58 PM	107.49	107.49	107.47	107.49	500
7/15/2016	12:59 PM	107.44	107.4546	107.44	107.4546	300
7/15/2016	1:00 PM	107.4	107.4	107.39	107.4	420
7/15/2016	1:01 PM	107.58	107.59	107.5	107.5	1400
7/15/2016	1:02 PM	107.54	107.54	107.54	107.54	100
7/15/2016	1:03 PM	107.6	107.6	107.54	107.54	3800
7/15/2016	1:04 PM	107.59	107.62	107.59	107.62	200
7/15/2016	1:05 PM	107.62	107.63	107.62	107.63	3843
7/15/2016	1:06 PM	107.61	107.6141	107.6	107.6126	1000
7/15/2016	1:07 PM	107.6032	107.65	107.592	107.65	1533
7/15/2016	1:08 PM	107.55	107.5795	107.55	107.5795	1400
7/15/2016	1:09 PM	107.61	107.61	107.55	107.55	794
7/15/2016	1:10 PM	107.6	107.62	107.6	107.62	400
7/15/2016	1:11 PM	107.62	107.62	107.62	107.62	100
7/15/2016	1:12 PM	107.7152	107.7152	107.64	107.64	1550
7/15/2016	1:13 PM	107.79	107.79	107.73	107.73	5664
7/15/2016	1:14 PM	107.76	107.77	107.76	107.77	1499
7/15/2016	1:15 PM	107.71	107.79	107.71	107.76	7705
7/15/2016	1:16 PM	107.7	107.7	107.66	107.66	5200
7/15/2016	1:17 PM	107.71	107.71	107.697	107.697	1600
7/15/2016	1:18 PM	107.76	107.76	107.74	107.74	250
7/15/2016	1:19 PM	107.748	107.8	107.73	107.8	3300
7/15/2016	1:20 PM	107.82	107.82	107.76	107.76	2206
7/15/2016	1:21 PM	107.77	107.78	107.77	107.78	560
7/15/2016	1:22 PM	107.82	107.82	107.72	107.74	1200
7/15/2016	1:23 PM	107.82	107.82	107.82	107.82	700
7/15/2016	1:24 PM	107.91	107.91	107.82	107.85	3248
7/15/2016	1:25 PM	107.93	107.9497	107.93	107.9497	2100
7/15/2016	1:26 PM	107.91	107.98	107.91	107.98	2951
7/15/2016	1:27 PM	107.92	107.92	107.88	107.8905	950
7/15/2016	1:28 PM	107.91	107.91	107.89	107.89	400
7/15/2016	1:29 PM	107.92	107.92	107.8901	107.8901	300
7/15/2016	1:31 PM	107.8924	107.898	107.8924	107.898	600
7/15/2016	1:32 PM	107.9069	107.9069	107.84	107.84	990
7/15/2016	1:33 PM	107.8701	107.9114	107.8701	107.9114	1700
7/15/2016	1:34 PM	107.84	107.87	107.84	107.87	602
7/15/2016	1:35 PM	107.89	107.89	107.88	107.88	700
7/15/2016	1:36 PM	107.8152	107.88	107.808	107.88	2650
7/15/2016	1:37 PM	107.78	107.8265	107.78	107.8101	11000
7/15/2016	1:38 PM	107.69	107.7601	107.681	107.76	4000
7/15/2016	1:39 PM	107.77	107.77	107.67	107.69	3400
7/15/2016	1:40 PM	107.83	107.83	107.75	107.7724	2026
7/15/2016	1:41 PM	107.85	107.85	107.85	107.85	200
7/15/2016	1:42 PM	107.89	107.89	107.89	107.89	200
7/15/2016	1:43 PM	107.92	107.92	107.87	107.919	1403
7/15/2016	1:44 PM	107.94	107.94	107.94	107.94	500
7/15/2016	1:45 PM	107.95	107.96	107.94	107.9479	2201
7/15/2016	1:46 PM	107.91	107.93	107.91	107.93	2790
7/15/2016	1:47 PM	107.8239	107.84	107.78	107.84	1400
7/15/2016	1:48 PM	107.84	107.84	107.84	107.84	300
7/15/2016	1:49 PM	107.78	107.79	107.78	107.78	400
7/15/2016	1:50 PM	107.766	107.766	107.766	107.766	100
7/15/2016	1:51 PM	107.76	107.77	107.753	107.77	1609
7/15/2016	1:52 PM	107.72	107.7626	107.72	107.7521	2900
7/15/2016	1:53 PM	107.79	107.8	107.7378	107.74	700
7/15/2016	1:54 PM	107.7691	107.7691	107.7691	107.7691	163
7/15/2016	1:55 PM	107.81	107.81	107.81	107.81	1000
7/15/2016	1:56 PM	107.74	107.78	107.72	107.78	1871
7/15/2016	1:57 PM	107.66	107.69	107.66	107.69	500
7/15/2016	1:58 PM	107.66	107.66	107.6516	107.6516	4400
7/15/2016	1:59 PM	107.75	107.76	107.62	107.63	900
7/15/2016	2:00 PM	107.75	107.752	107.72	107.72	900
7/15/2016	2:01 PM	107.79	107.835	107.79	107.8	8200
7/15/2016	2:02 PM	107.722	107.78	107.722	107.78	1889
7/15/2016	2:03 PM	107.78	107.78	107.75	107.75	1458
7/15/2016	2:04 PM	107.85	107.86	107.83	107.83	2560
7/15/2016	2:05 PM	107.8	107.8787	107.8	107.8787	1960
7/15/2016	2:06 PM	107.85	107.85	107.8	107.818	850
7/15/2016	2:07 PM	107.83	107.83	107.82	107.82	300
7/15/2016	2:08 PM	107.77	107.79	107.75	107.79	850
7/15/2016	2:09 PM	107.69	107.7101	107.6775	107.7101	6800
7/15/2016	2:10 PM	107.69	107.725	107.69	107.725	1100
7/15/2016	2:11 PM	107.77	107.77	107.72	107.72	1000
7/15/2016	2:12 PM	107.79	107.79	107.79	107.79	200
7/15/2016	2:13 PM	107.8	107.8	107.71	107.71	4383
7/15/2016	2:14 PM	107.8	107.8	107.8	107.8	500
7/15/2016	2:15 PM	107.76	107.76	107.76	107.76	300
7/15/2016	2:17 PM	107.717	107.717	107.6876	107.706	1200
7/15/2016	2:18 PM	107.68	107.68	107.6501	107.6501	900
7/15/2016	2:19 PM	107.7	107.71	107.688	107.69	1400
7/15/2016	2:20 PM	107.77	107.7724	107.75	107.76	2196
7/15/2016	2:21 PM	107.67	107.76	107.67	107.76	527
7/15/2016	2:22 PM	107.7	107.7	107.7	107.7	100
7/15/2016	2:23 PM	107.5615	107.63	107.55	107.62	5700
7/15/2016	2:24 PM	107.56	107.57	107.53	107.57	920
7/15/2016	2:25 PM	107.6	107.62	107.565	107.58	3199
7/15/2016	2:26 PM	107.6699	107.6699	107.6699	107.6699	800
7/15/2016	2:27 PM	107.7	107.7	107.641	107.641	400
7/15/2016	2:28 PM	107.625	107.6519	107.625	107.6519	850
7/15/2016	2:29 PM	107.68	107.7	107.601	107.601	1374
7/15/2016	2:30 PM	107.65	107.65	107.65	107.65	450
7/15/2016	2:31 PM	107.73	107.73	107.7	107.7	1922
7/15/2016	2:32 PM	107.84	107.84	107.76	107.76	10000
7/15/2016	2:33 PM	107.7999	107.83	107.78	107.83	2180
7/15/2016	2:34 PM	107.78	107.81	107.78	107.81	843
7/15/2016	2:35 PM	107.72	107.8	107.7	107.8	2150
7/15/2016	2:36 PM	107.76	107.76	107.69	107.7	1700
7/15/2016	2:37 PM	107.64	107.6901	107.64	107.6901	900
7/15/2016	2:38 PM	107.63	107.6499	107.63	107.64	550
7/15/2016	2:39 PM	107.66	107.7	107.66	107.7	500
7/15/2016	2:40 PM	107.64	107.65	107.64	107.64	500
7/15/2016	2:41 PM	107.65	107.65	107.6314	107.65	1325
7/15/2016	2:42 PM	107.7	107.7	107.6321	107.6973	853
7/15/2016	2:44 PM	107.76	107.77	107.71	107.71	3459
7/15/2016	2:45 PM	107.77	107.79	107.75	107.75	3600
7/15/2016	2:46 PM	107.78	107.78	107.72	107.72	302
7/15/2016	2:47 PM	107.84	107.85	107.79	107.79	2200
7/15/2016	2:48 PM	107.95	107.95	107.84	107.87	5569
7/15/2016	2:49 PM	107.905	107.96	107.905	107.9437	2621
7/15/2016	2:50 PM	107.88	107.92	107.83	107.8632	4721
7/15/2016	2:51 PM	107.79	107.87	107.79	107.87	800
7/15/2016	2:52 PM	107.7801	107.7801	107.7801	107.7801	400
7/15/2016	2:53 PM	107.82	107.84	107.761	107.761	7780
7/15/2016	2:54 PM	107.9	107.9	107.85	107.86	1700
7/15/2016	2:55 PM	107.8879	107.89	107.87	107.88	1500
7/15/2016	2:56 PM	107.88	107.88	107.88	107.88	100
7/15/2016	2:57 PM	107.929	107.929	107.929	107.929	200
7/15/2016	2:58 PM	107.886	107.9	107.8501	107.89	3770
7/15/2016	2:59 PM	107.8924	107.8924	107.8924	107.8924	152
7/15/2016	3:00 PM	107.82	107.82	107.82	107.82	300
7/15/2016	3:03 PM	107.84	107.84	107.79	107.79	1700
7/15/2016	3:04 PM	107.84	107.861	107.83	107.861	1440
7/15/2016	3:05 PM	107.8	107.8	107.8	107.8	200
7/15/2016	3:06 PM	107.76	107.8	107.75	107.79	3572
7/15/2016	3:08 PM	107.73	107.73	107.7	107.7	200
7/15/2016	3:09 PM	107.8	107.8001	107.8	107.8001	700
7/15/2016	3:10 PM	107.75	107.765	107.75	107.765	800
7/15/2016	3:11 PM	107.7	107.71	107.7	107.71	314
7/15/2016	3:12 PM	107.73	107.73	107.73	107.73	100
7/15/2016	3:13 PM	107.73	107.73	107.73	107.73	300
7/15/2016	3:14 PM	107.7068	107.7068	107.7001	107.7001	200
7/15/2016	3:15 PM	107.7	107.72	107.7	107.72	400
7/15/2016	3:16 PM	107.73	107.73	107.72	107.72	528
7/15/2016	3:17 PM	107.75	107.79	107.72	107.72	500
7/15/2016	3:18 PM	107.71	107.71	107.71	107.71	256
7/15/2016	3:19 PM	107.74	107.74	107.72	107.72	200
7/15/2016	3:20 PM	107.6903	107.72	107.6903	107.72	291
7/15/2016	3:21 PM	107.74	107.74	107.72	107.72	11588
7/15/2016	3:22 PM	107.75	107.75	107.7189	107.74	12730
7/15/2016	3:23 PM	107.83	107.83	107.77	107.77	2384
7/15/2016	3:24 PM	107.942	107.955	107.89	107.91	3710
7/15/2016	3:25 PM	107.97	108	107.9601	107.97	9317
7/15/2016	3:26 PM	107.9748	107.9748	107.94	107.95	2140
7/15/2016	3:27 PM	107.97	107.97	107.91	107.96	1916
7/15/2016	3:28 PM	108.03	108.08	107.99	107.99	19145
7/15/2016	3:29 PM	108.06	108.06	108.033	108.033	560
7/15/2016	3:30 PM	108.07	108.14	108.07	108.0899	16625
7/15/2016	3:31 PM	108.19	108.2	108.06	108.06	4376
7/15/2016	3:32 PM	108.25	108.27	108.2	108.21	6411
7/15/2016	3:33 PM	108.24	108.257	108.21	108.24	3316
7/15/2016	3:34 PM	108.25	108.25	108.1951	108.24	2909
7/15/2016	3:35 PM	108.2672	108.3	108.231	108.24	5040
7/15/2016	3:36 PM	108.1901	108.25	108.1901	108.25	4815
7/15/2016	3:37 PM	108.16	108.2	108.11	108.1901	12170
7/15/2016	3:38 PM	108.15	108.1899	108.15	108.17	4965
7/15/2016	3:39 PM	108.18	108.22	108.13	108.13	10546
7/15/2016	3:40 PM	108.14	108.17	108.14	108.16	1200
7/15/2016	3:41 PM	108.02	108.11	108	108.11	10880
7/15/2016	3:42 PM	108.05	108.05	108.01	108.018	3729
7/15/2016	3:43 PM	108.02	108.0899	108.02	108.0899	7147
7/15/2016	3:44 PM	107.9699	108	107.94	108	2019
7/15/2016	3:45 PM	107.93	107.95	107.9	107.95	2093
7/15/2016	3:46 PM	107.94	107.94	107.91	107.93	800
7/15/2016	3:47 PM	107.94	107.94	107.85	107.87	14064
7/15/2016	3:48 PM	107.95	107.9513	107.89	107.94	2938
7/15/2016	3:49 PM	107.84	107.96	107.84	107.96	1750
7/15/2016	3:50 PM	107.9	107.9	107.79	107.81	19763
7/15/2016	3:51 PM	107.8451	107.93	107.8451	107.9	12329
7/15/2016	3:52 PM	107.98	107.99	107.87	107.87	2723
7/15/2016	3:53 PM	107.99	107.9983	107.9411	107.96	3027
7/15/2016	3:54 PM	108.009	108.01	107.95	107.99	4918
7/15/2016	3:55 PM	107.85	107.98	107.83	107.98	4251
7/15/2016	3:56 PM	107.91	107.94	107.89	107.89	3612
7/15/2016	3:57 PM	107.93	107.93	107.85	107.8978	7544
7/15/2016	3:58 PM	107.9	107.9328	107.9	107.9328	3000
7/15/2016	3:59 PM	107.94	107.96	107.9	107.9	4028
7/15/2016	4:00 PM	107.91	108.02	107.8875	107.95	42222
7/18/2016	9:31 AM	108.27	108.31	108.13	108.24	15275
7/18/2016	9:32 AM	108.24	108.4	108.23	108.25	4409
7/18/2016	9:33 AM	108.204	108.25	108.12	108.16	10136
7/18/2016	9:34 AM	108.24	108.24	108.11	108.2	10901
7/18/2016	9:35 AM	108.13	108.25	108.1128	108.21	7723
7/18/2016	9:36 AM	108.32	108.32	108.15	108.15	9145
7/18/2016	9:37 AM	108.33	108.33	108.2199	108.25	8000
7/18/2016	9:38 AM	108.36	108.44	108.33	108.3663	6519
7/18/2016	9:39 AM	108.4197	108.45	108.32	108.32	11108
7/18/2016	9:40 AM	108.2886	108.38	108.24	108.38	14730
7/18/2016	9:41 AM	108.23	108.37	108.23	108.34	6837
7/18/2016	9:42 AM	108.17	108.25	108.17	108.21	3658
7/18/2016	9:43 AM	108.18	108.25	108.17	108.211	8266
7/18/2016	9:44 AM	108.25	108.25	108.13	108.22	6618
7/18/2016	9:45 AM	108.28	108.3	108.2381	108.26	3870
7/18/2016	9:46 AM	108.21	108.21	108.21	108.21	600
7/18/2016	9:47 AM	108.12	108.2404	108.12	108.21	7196
7/18/2016	9:48 AM	108.21	108.24	108.15	108.2	4303
7/18/2016	9:49 AM	108.2021	108.2472	108.2021	108.22	5000
7/18/2016	9:50 AM	108.1876	108.25	108.18	108.25	3400
7/18/2016	9:51 AM	108.22	108.23	108.18	108.23	1738
7/18/2016	9:52 AM	108.24	108.25	108.2	108.25	1819
7/18/2016	9:53 AM	108.3556	108.37	108.32	108.33	8973
7/18/2016	9:54 AM	108.4	108.42	108.34	108.34	3114
7/18/2016	9:55 AM	108.32	108.36	108.3	108.35	7900
7/18/2016	9:56 AM	108.5	108.5	108.343	108.343	8407
7/18/2016	9:57 AM	108.5301	108.5586	108.46	108.46	4424
7/18/2016	9:58 AM	108.55	108.589	108.515	108.515	6550
7/18/2016	9:59 AM	108.54	108.56	108.5	108.53	19518
7/18/2016	10:00 AM	108.67	108.69	108.54	108.54	5170
7/18/2016	10:01 AM	109.039	109.039	108.69	108.7	20292
7/18/2016	10:02 AM	109.2	109.2179	109.04	109.04	15961
7/18/2016	10:03 AM	109.249	109.25	109.11	109.21	5571
7/18/2016	10:04 AM	109.17	109.21	109.15	109.1801	5455
7/18/2016	10:05 AM	109.156	109.18	109.13	109.173	1900
7/18/2016	10:06 AM	109.1132	109.27	109.1132	109.15	3880
7/18/2016	10:07 AM	109.15	109.15	109.1226	109.1284	1450
7/18/2016	10:08 AM	109.1886	109.2296	109.1548	109.19	11250
7/18/2016	10:09 AM	109.0787	109.17	109.04	109.17	12183
7/18/2016	10:10 AM	109.18	109.2	109.11	109.11	1479
7/18/2016	10:11 AM	109.2495	109.33	109.22	109.22	24263
7/18/2016	10:12 AM	109.3886	109.48	109.29	109.29	10993
7/18/2016	10:13 AM	109.359	109.4	109.34	109.39	5546
7/18/2016	10:14 AM	109.2978	109.35	109.2899	109.3176	7660
7/18/2016	10:15 AM	109.2901	109.31	109.238	109.31	18100
7/18/2016	10:16 AM	109.359	109.359	109.28	109.293	1484
7/18/2016	10:17 AM	109.396	109.419	109.3315	109.35	4713
7/18/2016	10:18 AM	109.45	109.4561	109.391	109.391	10340
7/18/2016	10:19 AM	109.6	109.6	109.4679	109.4679	24799
7/18/2016	10:20 AM	109.68	109.68	109.5702	109.59	6636
7/18/2016	10:21 AM	109.62	109.7	109.62	109.689	4720
7/18/2016	10:22 AM	109.6	109.6232	109.5877	109.6232	2794
7/18/2016	10:23 AM	109.555	109.6	109.55	109.598	820
7/18/2016	10:24 AM	109.64	109.6489	109.55	109.55	6630
7/18/2016	10:25 AM	109.6002	109.63	109.6	109.63	800
7/18/2016	10:26 AM	109.7479	109.81	109.61	109.62	2729
7/18/2016	10:27 AM	109.7	109.779	109.6848	109.71	9904
7/18/2016	10:28 AM	109.6705	109.708	109.65	109.67	3150
7/18/2016	10:29 AM	109.73	109.73	109.66	109.67	5111
7/18/2016	10:30 AM	109.76	109.78	109.7	109.727	7429
7/18/2016	10:31 AM	109.81	109.86	109.79	109.79	8328
7/18/2016	10:32 AM	109.858	109.8599	109.8	109.8	3600
7/18/2016	10:33 AM	109.9237	109.9499	109.82	109.88	5660
7/18/2016	10:34 AM	110.07	110.1399	109.95	109.95	53072
7/18/2016	10:35 AM	109.9321	110.0856	109.9157	110.062	9100
7/18/2016	10:36 AM	109.92	110	109.8556	109.97	10969
7/18/2016	10:37 AM	109.9499	109.9499	109.84	109.87	8029
7/18/2016	10:38 AM	109.9308	109.95	109.9	109.9	5845
7/18/2016	10:39 AM	110.041	110.0699	109.9795	109.9795	6132
7/18/2016	10:40 AM	110.13	110.13	110.0588	110.0702	2428
7/18/2016	10:41 AM	110.1358	110.1358	110.0419	110.119	7628
7/18/2016	10:42 AM	110.17	110.17	110.0902	110.1344	5900
7/18/2016	10:43 AM	110.15	110.21	110.15	110.1899	2900
7/18/2016	10:44 AM	110.18	110.19	110.085	110.085	2501
7/18/2016	10:45 AM	110.1543	110.194	110.13	110.194	2500
7/18/2016	10:46 AM	110.05	110.15	110.05	110.15	6361
7/18/2016	10:47 AM	110.075	110.1085	110.0308	110.033	4603
7/18/2016	10:48 AM	110.06	110.07	110.06	110.07	300
7/18/2016	10:49 AM	110.04	110.06	110.03	110.06	2900
7/18/2016	10:50 AM	109.9701	110.01	109.96	110.01	4630
7/18/2016	10:51 AM	110.059	110.059	109.955	109.955	3985
7/18/2016	10:52 AM	110.09	110.09	110.0791	110.085	3098
7/18/2016	10:53 AM	110.07	110.08	110.07	110.08	400
7/18/2016	10:54 AM	110.07	110.07	110.0488	110.06	417
7/18/2016	10:55 AM	110.12	110.12	110.091	110.091	5400
7/18/2016	10:56 AM	110.07	110.13	110.07	110.12	2115
7/18/2016	10:58 AM	110.11	110.11	110.0593	110.0593	1255
7/18/2016	10:59 AM	110.07	110.1	110.04	110.1	1100
7/18/2016	11:00 AM	110.08	110.08	110.07	110.07	500
7/18/2016	11:01 AM	110.1318	110.1318	110.1	110.1	520
7/18/2016	11:02 AM	110.198	110.2	110.14	110.14	7932
7/18/2016	11:03 AM	110.1795	110.19	110.12	110.18	13350
7/18/2016	11:04 AM	110.1	110.17	110.07	110.17	6200
7/18/2016	11:05 AM	110.16	110.19	110.12	110.12	2419
7/18/2016	11:06 AM	110.2898	110.299	110.17	110.17	9486
7/18/2016	11:07 AM	110.2458	110.2999	110.2	110.288	5824
7/18/2016	11:08 AM	110.2703	110.3	110.221	110.221	1655
7/18/2016	11:09 AM	110.32	110.39	110.28	110.28	9467
7/18/2016	11:10 AM	110.35	110.35	110.29	110.33	1575
7/18/2016	11:11 AM	110.41	110.45	110.3456	110.3456	8769
7/18/2016	11:12 AM	110.4672	110.47	110.4	110.41	4683
7/18/2016	11:13 AM	110.52	110.52	110.4	110.4	14416
7/18/2016	11:14 AM	110.4553	110.55	110.44	110.523	11401
7/18/2016	11:15 AM	110.425	110.45	110.425	110.45	742
7/18/2016	11:16 AM	110.51	110.51	110.43	110.4453	4800
7/18/2016	11:17 AM	110.54	110.59	110.47	110.4951	5141
7/18/2016	11:18 AM	110.5766	110.59	110.5132	110.5132	4045
7/18/2016	11:19 AM	110.56	110.57	110.53	110.57	2300
7/18/2016	11:20 AM	110.5755	110.58	110.5755	110.58	600
7/18/2016	11:21 AM	110.586	110.62	110.5614	110.5899	9705
7/18/2016	11:22 AM	110.4842	110.59	110.48	110.59	1100
7/18/2016	11:23 AM	110.46	110.47	110.45	110.465	3998
7/18/2016	11:24 AM	110.49	110.49	110.4101	110.4268	39469
7/18/2016	11:25 AM	110.46	110.51	110.45	110.4712	10400
7/18/2016	11:26 AM	110.47	110.4724	110.47	110.4724	1400
7/18/2016	11:27 AM	110.4888	110.4888	110.4821	110.4821	800
7/18/2016	11:28 AM	110.44	110.45	110.42	110.44	2480
7/18/2016	11:29 AM	110.3801	110.45	110.3801	110.44	1267
7/18/2016	11:30 AM	110.36	110.41	110.35	110.41	4384
7/18/2016	11:31 AM	110.3	110.3751	110.3	110.3751	6450
7/18/2016	11:32 AM	110.31	110.32	110.27	110.32	1966
7/18/2016	11:33 AM	110.2	110.25	110.18	110.25	4859
7/18/2016	11:34 AM	110.2201	110.245	110.22	110.229	3084
7/18/2016	11:35 AM	110.26	110.2804	110.2228	110.23	5404
7/18/2016	11:36 AM	110.288	110.3	110.2401	110.2401	2871
7/18/2016	11:37 AM	110.29	110.32	110.29	110.3007	1200
7/18/2016	11:38 AM	110.3037	110.31	110.3	110.31	1550
7/18/2016	11:39 AM	110.38	110.38	110.3	110.3	11365
7/18/2016	11:40 AM	110.45	110.4735	110.39	110.4015	6429
7/18/2016	11:41 AM	110.383	110.47	110.383	110.4686	3340
7/18/2016	11:42 AM	110.39	110.4	110.3828	110.4	1400
7/18/2016	11:43 AM	110.51	110.51	110.39	110.41	4000
7/18/2016	11:44 AM	110.4401	110.4999	110.4401	110.48	3725
7/18/2016	11:45 AM	110.47	110.4885	110.44	110.4885	2100
7/18/2016	11:46 AM	110.5	110.51	110.5	110.5024	585
7/18/2016	11:47 AM	110.53	110.53	110.4562	110.4562	3850
7/18/2016	11:48 AM	110.45	110.51	110.45	110.51	864
7/18/2016	11:49 AM	110.5	110.5	110.485	110.485	946
7/18/2016	11:50 AM	110.55	110.55	110.5099	110.5099	900
7/18/2016	11:51 AM	110.56	110.6	110.56	110.599	1500
7/18/2016	11:52 AM	110.57	110.68	110.57	110.59	5333
7/18/2016	11:53 AM	110.589	110.589	110.54	110.55	2050
7/18/2016	11:54 AM	110.55	110.62	110.5	110.6085	1875
7/18/2016	11:55 AM	110.4701	110.54	110.47	110.54	700
7/18/2016	11:56 AM	110.5	110.5	110.5	110.5	308
7/18/2016	11:57 AM	110.588	110.5912	110.52	110.52	6800
7/18/2016	11:58 AM	110.52	110.56	110.48	110.55	2452
7/18/2016	11:59 AM	110.4876	110.507	110.4876	110.507	367
7/18/2016	12:00 PM	110.44	110.45	110.44	110.44	600
7/18/2016	12:01 PM	110.35	110.38	110.33	110.3554	5550
7/18/2016	12:02 PM	110.26	110.3214	110.24	110.3214	5900
7/18/2016	12:03 PM	110.34	110.34	110.28	110.28	6767
7/18/2016	12:04 PM	110.3699	110.3699	110.3699	110.3699	100
7/18/2016	12:05 PM	110.32	110.33	110.305	110.33	849
7/18/2016	12:06 PM	110.26	110.2868	110.25	110.2868	500
7/18/2016	12:07 PM	110.31	110.31	110.2452	110.2452	3700
7/18/2016	12:08 PM	110.33	110.33	110.29	110.29	1500
7/18/2016	12:09 PM	110.395	110.395	110.3394	110.3394	950
7/18/2016	12:10 PM	110.375	110.409	110.37	110.4	1850
7/18/2016	12:12 PM	110.36	110.36	110.3342	110.3342	600
7/18/2016	12:13 PM	110.33	110.33	110.28	110.314	5731
7/18/2016	12:14 PM	110.37	110.37	110.37	110.37	100
7/18/2016	12:15 PM	110.39	110.39	110.3649	110.3649	2300
7/18/2016	12:16 PM	110.4251	110.4251	110.3881	110.3881	860
7/18/2016	12:17 PM	110.38	110.46	110.38	110.44	1619
7/18/2016	12:18 PM	110.25	110.3242	110.25	110.32	2450
7/18/2016	12:19 PM	110.21	110.2701	110.21	110.27	9551
7/18/2016	12:20 PM	110.11	110.22	110.11	110.22	12564
7/18/2016	12:21 PM	110.1274	110.15	110.12	110.13	1633
7/18/2016	12:22 PM	110.17	110.1982	110.14	110.14	5450
7/18/2016	12:23 PM	110.1832	110.2	110.1411	110.2	3250
7/18/2016	12:24 PM	110.2	110.229	110.18	110.18	928
7/18/2016	12:25 PM	110.2099	110.21	110.163	110.21	567
7/18/2016	12:26 PM	110.2044	110.229	110.2044	110.229	501
7/18/2016	12:27 PM	110.2	110.22	110.2	110.22	1300
7/18/2016	12:28 PM	110.18	110.2599	110.18	110.2599	1500
7/18/2016	12:29 PM	110.17	110.17	110.16	110.17	300
7/18/2016	12:30 PM	110.16	110.175	110.16	110.175	400
7/18/2016	12:31 PM	110.05	110.17	110.05	110.17	5688
7/18/2016	12:32 PM	110.0176	110.04	109.99	110.04	9172
7/18/2016	12:33 PM	110.08	110.08	110.02	110.02	3200
7/18/2016	12:34 PM	110.0713	110.1099	110.0501	110.065	1635
7/18/2016	12:35 PM	110.0201	110.021	110.02	110.02	3100
7/18/2016	12:36 PM	109.9881	110.04	109.98	110.03	2550
7/18/2016	12:37 PM	109.97	110.01	109.9104	109.9828	3333
7/18/2016	12:38 PM	109.9705	109.9705	109.91	109.93	4450
7/18/2016	12:39 PM	109.9822	109.9822	109.9783	109.9783	635
7/18/2016	12:40 PM	109.9899	109.9899	109.98	109.98	1300
7/18/2016	12:41 PM	109.963	109.97	109.9625	109.97	2700
7/18/2016	12:42 PM	109.85	109.9	109.85	109.9	7077
7/18/2016	12:43 PM	109.91	109.91	109.85	109.8531	7020
7/18/2016	12:44 PM	109.955	109.955	109.946	109.946	1600
7/18/2016	12:45 PM	110.01	110.01	110.01	110.01	100
7/18/2016	12:46 PM	110.01	110.0197	110	110.01	4400
7/18/2016	12:47 PM	110.02	110.02	109.99	110	5300
7/18/2016	12:48 PM	110	110	109.9787	109.9787	1174
7/18/2016	12:49 PM	109.99	109.99	109.97	109.97	600
7/18/2016	12:50 PM	110	110	110	110	100
7/18/2016	12:51 PM	109.88	109.91	109.85	109.91	700
7/18/2016	12:52 PM	109.92	109.92	109.9	109.92	1650
7/18/2016	12:53 PM	109.97	109.97	109.9	109.9	1301
7/18/2016	12:54 PM	109.96	109.97	109.95	109.97	525
7/18/2016	12:55 PM	110.03	110.03	109.9676	109.9676	1150
7/18/2016	12:56 PM	109.98	109.99	109.98	109.99	200
7/18/2016	12:57 PM	110	110	109.97	109.97	1300
7/18/2016	12:58 PM	110.0301	110.09	110.02	110.02	3500
7/18/2016	12:59 PM	110.03	110.0579	109.98	110.0579	900
7/18/2016	1:00 PM	110.0849	110.0849	110	110.015	3250
7/18/2016	1:01 PM	110.15	110.16	110.0734	110.0734	1450
7/18/2016	1:02 PM	110.17	110.2	110.143	110.1683	3710
7/18/2016	1:04 PM	110.1	110.14	110.1	110.1124	4300
7/18/2016	1:05 PM	110.16	110.187	110.16	110.187	1020
7/18/2016	1:06 PM	110.22	110.22	110.22	110.22	344
7/18/2016	1:07 PM	110.2	110.2	110.2	110.2	206
7/18/2016	1:08 PM	110.1851	110.1851	110.17	110.17	1710
7/18/2016	1:09 PM	110.19	110.2399	110.19	110.2399	4007
7/18/2016	1:10 PM	110.21	110.21	110.21	110.21	2000
7/18/2016	1:11 PM	110.0752	110.24	110.06	110.24	8199
7/18/2016	1:12 PM	110.08	110.08	110.08	110.08	100
7/18/2016	1:13 PM	110.08	110.11	110.08	110.11	800
7/18/2016	1:14 PM	110.01	110.01	110	110	1100
7/18/2016	1:15 PM	109.8221	109.9613	109.8221	109.95	9720
7/18/2016	1:16 PM	109.889	109.889	109.84	109.84	3400
7/18/2016	1:17 PM	109.7545	109.8	109.75	109.8	3094
7/18/2016	1:18 PM	109.86	109.86	109.8413	109.85	11467
7/18/2016	1:19 PM	109.9	109.9	109.8722	109.89	2017
7/18/2016	1:20 PM	109.86	109.89	109.86	109.89	800
7/18/2016	1:21 PM	109.87	109.89	109.8476	109.8857	1746
7/18/2016	1:22 PM	109.9087	109.91	109.8605	109.87	5450
7/18/2016	1:23 PM	109.9201	109.94	109.9201	109.94	200
7/18/2016	1:24 PM	109.9311	109.9311	109.92	109.93	1167
7/18/2016	1:25 PM	109.94	109.98	109.94	109.94	852
7/18/2016	1:26 PM	109.98	110.025	109.96	109.96	1564
7/18/2016	1:27 PM	110.029	110.029	109.9951	109.9951	2000
7/18/2016	1:28 PM	110.049	110.08	110.04	110.04	4835
7/18/2016	1:29 PM	110.05	110.05	110.04	110.04	700
7/18/2016	1:30 PM	110.05	110.05	110.05	110.05	499
7/18/2016	1:31 PM	110.09	110.09	110.09	110.09	1600
7/18/2016	1:32 PM	110.07	110.1112	110.07	110.09	2370
7/18/2016	1:33 PM	110.127	110.127	110.1	110.11	1371
7/18/2016	1:34 PM	110.21	110.21	110.2098	110.2098	2600
7/18/2016	1:35 PM	110.26	110.29	110.2	110.2	3185
7/18/2016	1:36 PM	110.33	110.33	110.27	110.2725	9875
7/18/2016	1:37 PM	110.35	110.3587	110.31	110.31	1725
7/18/2016	1:38 PM	110.36	110.36	110.3438	110.3438	2868
7/18/2016	1:39 PM	110.331	110.4	110.331	110.4	6478
7/18/2016	1:40 PM	110.371	110.4	110.37	110.37	985
7/18/2016	1:41 PM	110.4288	110.4288	110.41	110.42	4300
7/18/2016	1:42 PM	110.4088	110.4399	110.4088	110.4399	300
7/18/2016	1:43 PM	110.3	110.361	110.3	110.361	14100
7/18/2016	1:45 PM	110.43	110.43	110.35	110.35	6270
7/18/2016	1:46 PM	110.41	110.4245	110.41	110.4245	700
7/18/2016	1:47 PM	110.46	110.46	110.441	110.45	1905
7/18/2016	1:48 PM	110.46	110.5	110.44	110.44	11090
7/18/2016	1:49 PM	110.449	110.468	110.42	110.4648	5200
7/18/2016	1:50 PM	110.36	110.4	110.36	110.4	400
7/18/2016	1:51 PM	110.4179	110.4197	110.38	110.38	400
7/18/2016	1:52 PM	110.37	110.37	110.37	110.37	300
7/18/2016	1:53 PM	110.3546	110.3546	110.3546	110.3546	453
7/18/2016	1:54 PM	110.369	110.369	110.34	110.34	1100
7/18/2016	1:55 PM	110.37	110.39	110.37	110.39	300
7/18/2016	1:56 PM	110.41	110.41	110.33	110.3371	600
7/18/2016	1:58 PM	110.4	110.4	110.38	110.38	580
7/18/2016	1:59 PM	110.4299	110.4341	110.39	110.4341	3644
7/18/2016	2:00 PM	110.4465	110.45	110.4256	110.4292	3879
7/18/2016	2:01 PM	110.4186	110.45	110.4186	110.44	1900
7/18/2016	2:02 PM	110.43	110.43	110.4	110.4	1400
7/18/2016	2:03 PM	110.41	110.41	110.41	110.41	160
7/18/2016	2:04 PM	110.4	110.41	110.37	110.4	700
7/18/2016	2:06 PM	110.3692	110.3824	110.33	110.3824	1800
7/18/2016	2:07 PM	110.4	110.4	110.38	110.39	300
7/18/2016	2:08 PM	110.402	110.402	110.39	110.39	300
7/18/2016	2:09 PM	110.36	110.36	110.36	110.36	100
7/18/2016	2:10 PM	110.42	110.42	110.37	110.37	700
7/18/2016	2:11 PM	110.52	110.53	110.45	110.45	8500
7/18/2016	2:12 PM	110.47	110.49	110.47	110.49	400
7/18/2016	2:13 PM	110.5053	110.5053	110.5053	110.5053	100
7/18/2016	2:14 PM	110.53	110.53	110.509	110.509	1200
7/18/2016	2:15 PM	110.475	110.51	110.475	110.51	700
7/18/2016	2:16 PM	110.311	110.4	110.31	110.4	410
7/18/2016	2:17 PM	110.2615	110.29	110.21	110.29	3800
7/18/2016	2:18 PM	110.25	110.26	110.25	110.26	900
7/18/2016	2:19 PM	110.2599	110.2599	110.23	110.24	800
7/18/2016	2:20 PM	110.24	110.24	110.2	110.2105	1000
7/18/2016	2:21 PM	110.222	110.222	110.222	110.222	162
7/18/2016	2:22 PM	110.22	110.22	110.2008	110.2008	1300
7/18/2016	2:23 PM	110.2812	110.2812	110.2611	110.2611	1450
7/18/2016	2:24 PM	110.27	110.31	110.27	110.3	2400
7/18/2016	2:25 PM	110.3	110.31	110.3	110.31	497
7/18/2016	2:26 PM	110.36	110.37	110.32	110.32	3450
7/18/2016	2:27 PM	110.34	110.37	110.34	110.37	550
7/18/2016	2:28 PM	110.33	110.33	110.33	110.33	100
7/18/2016	2:29 PM	110.34	110.36	110.34	110.36	1926
7/18/2016	2:30 PM	110.37	110.37	110.37	110.37	100
7/18/2016	2:31 PM	110.34	110.39	110.34	110.39	3579
7/18/2016	2:32 PM	110.33	110.35	110.33	110.35	200
7/18/2016	2:33 PM	110.37	110.37	110.37	110.37	100
7/18/2016	2:34 PM	110.34	110.34	110.34	110.34	100
7/18/2016	2:35 PM	110.315	110.33	110.3101	110.3101	1750
7/18/2016	2:36 PM	110.39	110.39	110.35	110.35	200
7/18/2016	2:37 PM	110.39	110.39	110.36	110.36	800
7/18/2016	2:38 PM	110.44	110.45	110.3824	110.3824	1700
7/18/2016	2:39 PM	110.39	110.39	110.35	110.36	2000
7/18/2016	2:40 PM	110.38	110.38	110.31	110.32	700
7/18/2016	2:41 PM	110.37	110.37	110.37	110.37	200
7/18/2016	2:42 PM	110.35	110.36	110.35	110.36	700
7/18/2016	2:43 PM	110.3901	110.417	110.3901	110.417	600
7/18/2016	2:44 PM	110.32	110.33	110.3	110.3	1000
7/18/2016	2:45 PM	110.3182	110.3413	110.3101	110.3413	2826
7/18/2016	2:46 PM	110.31	110.32	110.31	110.32	700
7/18/2016	2:47 PM	110.307	110.307	110.29	110.29	390
7/18/2016	2:48 PM	110.31	110.31	110.24	110.2678	2200
7/18/2016	2:49 PM	110.3199	110.3199	110.3199	110.3199	400
7/18/2016	2:50 PM	110.32	110.329	110.32	110.329	204
7/18/2016	2:51 PM	110.35	110.37	110.35	110.37	400
7/18/2016	2:52 PM	110.3706	110.39	110.34	110.34	13200
7/18/2016	2:53 PM	110.321	110.41	110.321	110.37	22500
7/18/2016	2:54 PM	110.32	110.32	110.31	110.32	10900
7/18/2016	2:55 PM	110.31	110.356	110.31	110.356	22500
7/18/2016	2:56 PM	110.319	110.319	110.3	110.3	2175
7/18/2016	2:57 PM	110.34	110.38	110.34	110.35	7485
7/18/2016	2:58 PM	110.361	110.361	110.33	110.33	3532
7/18/2016	2:59 PM	110.46	110.46	110.372	110.3811	31965
7/18/2016	3:00 PM	110.48	110.48	110.44	110.46	9890
7/18/2016	3:01 PM	110.4697	110.4697	110.45	110.45	3100
7/18/2016	3:02 PM	110.36	110.41	110.34	110.41	1700
7/18/2016	3:03 PM	110.34	110.39	110.34	110.39	1900
7/18/2016	3:04 PM	110.29	110.33	110.2721	110.33	2275
7/18/2016	3:05 PM	110.23	110.29	110.23	110.29	3668
7/18/2016	3:06 PM	110.31	110.31	110.3	110.31	500
7/18/2016	3:07 PM	110.265	110.29	110.23	110.29	1600
7/18/2016	3:08 PM	110.25	110.28	110.25	110.28	700
7/18/2016	3:09 PM	110.23	110.2323	110.22	110.2323	700
7/18/2016	3:10 PM	110.2319	110.2319	110.23	110.23	400
7/18/2016	3:11 PM	110.3	110.3	110.28	110.28	400
7/18/2016	3:12 PM	110.29	110.29	110.29	110.29	100
7/18/2016	3:13 PM	110.31	110.32	110.3001	110.32	1700
7/18/2016	3:14 PM	110.34	110.34	110.32	110.32	400
7/18/2016	3:15 PM	110.33	110.347	110.33	110.347	400
7/18/2016	3:16 PM	110.36	110.36	110.34	110.34	700
7/18/2016	3:17 PM	110.45	110.46	110.38	110.39	4000
7/18/2016	3:18 PM	110.49	110.49	110.435	110.45	9400
7/18/2016	3:19 PM	110.55	110.55	110.43	110.43	15673
7/18/2016	3:20 PM	110.505	110.5397	110.49	110.53	2600
7/18/2016	3:21 PM	110.49	110.525	110.47	110.525	2500
7/18/2016	3:22 PM	110.48	110.48	110.48	110.48	100
7/18/2016	3:23 PM	110.42	110.4849	110.42	110.4849	10671
7/18/2016	3:24 PM	110.4	110.4284	110.4	110.42	900
7/18/2016	3:25 PM	110.39	110.39	110.39	110.39	800
7/18/2016	3:26 PM	110.3681	110.39	110.3501	110.38	4955
7/18/2016	3:27 PM	110.33	110.39	110.322	110.37	4046
7/18/2016	3:28 PM	110.32	110.32	110.315	110.315	200
7/18/2016	3:29 PM	110.319	110.319	110.3	110.3	1399
7/18/2016	3:30 PM	110.36	110.36	110.32	110.32	1500
7/18/2016	3:31 PM	110.356	110.37	110.35	110.36	4131
7/18/2016	3:32 PM	110.345	110.3699	110.34	110.36	3914
7/18/2016	3:33 PM	110.41	110.41	110.35	110.35	500
7/18/2016	3:34 PM	110.45	110.45	110.4	110.4132	2900
7/18/2016	3:35 PM	110.49	110.5	110.49	110.5	300
7/18/2016	3:36 PM	110.45	110.48	110.44	110.47	1100
7/18/2016	3:37 PM	110.4	110.439	110.4	110.4323	3750
7/18/2016	3:38 PM	110.39	110.46	110.39	110.42	1526
7/18/2016	3:39 PM	110.37	110.42	110.37	110.41	8502
7/18/2016	3:40 PM	110.4	110.4	110.362	110.38	775
7/18/2016	3:41 PM	110.37	110.4089	110.37	110.4089	850
7/18/2016	3:42 PM	110.42	110.42	110.38	110.38	3900
7/18/2016	3:43 PM	110.39	110.43	110.39	110.406	750
7/18/2016	3:44 PM	110.41	110.41	110.3801	110.41	350
7/18/2016	3:45 PM	110.39	110.41	110.38	110.41	1300
7/18/2016	3:46 PM	110.42	110.44	110.39	110.39	4480
7/18/2016	3:47 PM	110.47	110.48	110.4	110.42	4700
7/18/2016	3:48 PM	110.43	110.49	110.43	110.47	1700
7/18/2016	3:49 PM	110.4	110.43	110.4	110.43	2400
7/18/2016	3:50 PM	110.36	110.44	110.36	110.41	2534
7/18/2016	3:51 PM	110.25	110.34	110.25	110.34	5670
7/18/2016	3:52 PM	110.2348	110.27	110.23	110.23	900
7/18/2016	3:53 PM	110.22	110.26	110.21	110.25	5993
7/18/2016	3:54 PM	110.22	110.2348	110.22	110.23	1429
7/18/2016	3:55 PM	110.23	110.23	110.19	110.22	6902
7/18/2016	3:56 PM	110.21	110.28	110.21	110.25	4177
7/18/2016	3:57 PM	110.19	110.21	110.17	110.2	1550
7/18/2016	3:58 PM	110.25	110.25	110.2	110.2	4180
7/18/2016	3:59 PM	110.17	110.2511	110.13	110.22	7538
7/18/2016	4:00 PM	110.06	110.19	110.06	110.17	24329
7/19/2016	9:31 AM	109.2	109.2026	108.98	109.04	25092
7/19/2016	9:32 AM	109.22	109.35	109.11	109.27	17570
7/19/2016	9:33 AM	109.27	109.34	109.231	109.25	14600
7/19/2016	9:34 AM	109.1797	109.25	109.14	109.2	11151
7/19/2016	9:35 AM	109.4385	109.4385	109.14	109.14	15973
7/19/2016	9:36 AM	109.72	109.72	109.45	109.45	27025
7/19/2016	9:37 AM	109.89	109.92	109.74	109.7419	20503
7/19/2016	9:38 AM	109.689	109.92	109.68	109.92	17351
7/19/2016	9:39 AM	109.77	109.808	109.63	109.63	10036
7/19/2016	9:40 AM	109.39	109.794	109.39	109.794	22612
7/19/2016	9:41 AM	109.29	109.41	109.23	109.38	25213
7/19/2016	9:42 AM	109.58	109.62	109.3899	109.4	16189
7/19/2016	9:43 AM	109.22	109.61	109.21	109.57	25174
7/19/2016	9:44 AM	109.33	109.43	109.15	109.1881	29623
7/19/2016	9:45 AM	109.12	109.34	109.12	109.33	23936
7/19/2016	9:46 AM	109	109.1399	109	109.12	10206
7/19/2016	9:47 AM	108.7	109.05	108.67	109.01	36183
7/19/2016	9:48 AM	108.78	108.78	108.51	108.73	22115
7/19/2016	9:49 AM	108.66	108.82	108.64	108.77	19790
7/19/2016	9:50 AM	108.6426	108.67	108.56	108.6	13000
7/19/2016	9:51 AM	108.53	108.58	108.43	108.57	16001
7/19/2016	9:52 AM	108.5	108.58	108.5	108.5418	7348
7/19/2016	9:53 AM	108.6	108.72	108.59	108.65	10654
7/19/2016	9:54 AM	108.71	108.75	108.58	108.58	10524
7/19/2016	9:55 AM	108.74	108.8	108.73	108.7411	1508
7/19/2016	9:56 AM	108.8619	108.8619	108.73	108.73	4770
7/19/2016	9:57 AM	108.5974	108.81	108.5974	108.8	14634
7/19/2016	9:58 AM	108.57	108.7	108.57	108.63	1402
7/19/2016	9:59 AM	108.5911	108.6	108.55	108.55	1244
7/19/2016	10:00 AM	108.71	108.75	108.65	108.6779	4607
7/19/2016	10:01 AM	108.66	108.7	108.65	108.69	2751
7/19/2016	10:02 AM	108.58	108.68	108.57	108.64	2700
7/19/2016	10:03 AM	108.59	108.6428	108.52	108.64	7200
7/19/2016	10:04 AM	108.58	108.66	108.57	108.66	5000
7/19/2016	10:05 AM	108.71	108.71	108.6499	108.6499	1200
7/19/2016	10:06 AM	108.7846	108.8047	108.6744	108.679	9400
7/19/2016	10:07 AM	108.86	108.86	108.7992	108.8	9975
7/19/2016	10:08 AM	108.8996	108.9	108.87	108.879	3600
7/19/2016	10:09 AM	109.0019	109.03	108.852	108.8799	17950
7/19/2016	10:10 AM	109.07	109.09	109.05	109.06	4245
7/19/2016	10:11 AM	109.37	109.3791	109.09	109.1	15874
7/19/2016	10:12 AM	109.3	109.39	109.23	109.3822	20061
7/19/2016	10:13 AM	109.2204	109.2634	109.2132	109.25	9475
7/19/2016	10:14 AM	109.19	109.227	109.1871	109.2	3371
7/19/2016	10:15 AM	109.14	109.2	109.1	109.2	1532
7/19/2016	10:16 AM	109.142	109.142	109.12	109.13	1150
7/19/2016	10:17 AM	109.16	109.1899	109.16	109.1899	720
7/19/2016	10:18 AM	109.14	109.17	109.08	109.17	2968
7/19/2016	10:19 AM	109.09	109.12	109.07	109.1191	6226
7/19/2016	10:20 AM	109	109.11	108.9711	109.09	1721
7/19/2016	10:21 AM	109.051	109.06	108.99	109.0478	4779
7/19/2016	10:22 AM	108.9973	109.0472	108.97	109.03	1413
7/19/2016	10:23 AM	108.9262	109.03	108.9262	109.02	2094
7/19/2016	10:24 AM	109.0447	109.08	108.98	108.98	1571
7/19/2016	10:26 AM	109.16	109.209	109.13	109.13	3137
7/19/2016	10:27 AM	109.152	109.2	109.14	109.1796	3694
7/19/2016	10:28 AM	109.14	109.21	109.14	109.14	2000
7/19/2016	10:29 AM	109.06	109.138	109.04	109.138	1505
7/19/2016	10:30 AM	109.14	109.15	109.11	109.126	4020
7/19/2016	10:31 AM	109.3549	109.36	109.21	109.21	5724
7/19/2016	10:32 AM	109.28	109.3395	109.28	109.3395	2400
7/19/2016	10:33 AM	109.36	109.36	109.32	109.32	850
7/19/2016	10:34 AM	109.32	109.3517	109.3132	109.332	1905
7/19/2016	10:35 AM	109.25	109.25	109.25	109.25	400
7/19/2016	10:36 AM	109.27	109.2846	109.2677	109.2677	2229
7/19/2016	10:37 AM	109.2852	109.2852	109.26	109.26	390
7/19/2016	10:38 AM	109.1	109.25	109.1	109.25	4213
7/19/2016	10:39 AM	108.97	109.1239	108.95	109.11	2366
7/19/2016	10:40 AM	109	109	108.97	108.97	3100
7/19/2016	10:41 AM	108.97	109.0101	108.97	109	2715
7/19/2016	10:42 AM	109.03	109.03	109.01	109.01	250
7/19/2016	10:43 AM	109.06	109.08	109.05	109.05	630
7/19/2016	10:44 AM	108.891	108.95	108.891	108.95	1335
7/19/2016	10:45 AM	108.83	108.8451	108.83	108.8451	600
7/19/2016	10:46 AM	108.8835	108.91	108.851	108.89	1800
7/19/2016	10:47 AM	108.78	108.91	108.78	108.91	3339
7/19/2016	10:48 AM	108.7686	108.7686	108.71	108.76	1025
7/19/2016	10:49 AM	108.74	108.7468	108.74	108.7468	300
7/19/2016	10:50 AM	108.7	108.72	108.7	108.72	4180
7/19/2016	10:51 AM	108.898	108.899	108.8	108.81	1115
7/19/2016	10:52 AM	108.89	108.89	108.8786	108.8862	4957
7/19/2016	10:53 AM	108.95	108.9576	108.84	108.84	620
7/19/2016	10:54 AM	108.98	108.99	108.94	108.99	7206
7/19/2016	10:55 AM	108.9919	109.07	108.98	109.07	2500
7/19/2016	10:56 AM	108.9701	108.9861	108.96	108.97	9917
7/19/2016	10:57 AM	109.15	109.15	108.9914	108.9914	12196
7/19/2016	10:58 AM	109.1305	109.16	109.1305	109.16	1325
7/19/2016	10:59 AM	109.15	109.19	109.14	109.14	1000
7/19/2016	11:00 AM	109.17	109.1993	109.1	109.1	1130
7/19/2016	11:01 AM	109.35	109.35	109.25	109.25	3122
7/19/2016	11:02 AM	109.36	109.37	109.31	109.36	13965
7/19/2016	11:03 AM	109.45	109.5	109.4	109.41	12408
7/19/2016	11:04 AM	109.46	109.4912	109.46	109.4708	550
7/19/2016	11:05 AM	109.4699	109.5	109.4668	109.49	6656
7/19/2016	11:06 AM	109.51	109.5419	109.5	109.5	7120
7/19/2016	11:07 AM	109.54	109.56	109.54	109.55	3237
7/19/2016	11:08 AM	109.47	109.52	109.45	109.5	11174
7/19/2016	11:09 AM	109.51	109.51	109.47	109.47	1900
7/19/2016	11:10 AM	109.48	109.51	109.47	109.51	15546
7/19/2016	11:11 AM	109.29	109.38	109.29	109.38	2900
7/19/2016	11:12 AM	109.28	109.36	109.28	109.3	2400
7/19/2016	11:13 AM	109.2	109.319	109.19	109.2678	3580
7/19/2016	11:14 AM	109.17	109.21	109.17	109.17	2842
7/19/2016	11:15 AM	109.2713	109.2713	109.22	109.231	2900
7/19/2016	11:16 AM	109.34	109.36	109.34	109.34	3100
7/19/2016	11:17 AM	109.36	109.36	109.36	109.36	200
7/19/2016	11:18 AM	109.41	109.451	109.41	109.43	1656
7/19/2016	11:19 AM	109.37	109.37	109.37	109.37	200
7/19/2016	11:20 AM	109.3968	109.4399	109.3968	109.4399	700
7/19/2016	11:21 AM	109.32	109.39	109.283	109.39	2519
7/19/2016	11:22 AM	109.26	109.26	109.22	109.25	1399
7/19/2016	11:23 AM	109.38	109.38	109.299	109.299	2889
7/19/2016	11:24 AM	109.33	109.34	109.32	109.32	1323
7/19/2016	11:25 AM	109.29	109.29	109.2581	109.2581	400
7/19/2016	11:26 AM	109.28	109.28	109.28	109.28	200
7/19/2016	11:27 AM	109.31	109.319	109.2932	109.2932	657
7/19/2016	11:28 AM	109.18	109.2922	109.18	109.2922	2000
7/19/2016	11:29 AM	109.15	109.1916	109.15	109.1916	5500
7/19/2016	11:30 AM	109.27	109.27	109.21	109.22	1343
7/19/2016	11:31 AM	109.37	109.38	109.23	109.23	6100
7/19/2016	11:32 AM	109.4475	109.4501	109.3887	109.3887	2900
7/19/2016	11:33 AM	109.44	109.47	109.44	109.45	500
7/19/2016	11:34 AM	109.39	109.414	109.39	109.414	1200
7/19/2016	11:35 AM	109.3	109.37	109.3	109.37	1227
7/19/2016	11:36 AM	109.325	109.325	109.294	109.298	3350
7/19/2016	11:37 AM	109.2101	109.28	109.21	109.28	840
7/19/2016	11:38 AM	109.27	109.27	109.24	109.24	700
7/19/2016	11:39 AM	109.222	109.26	109.222	109.26	800
7/19/2016	11:40 AM	109.18	109.21	109.18	109.21	1300
7/19/2016	11:41 AM	109.24	109.24	109.1999	109.2	2200
7/19/2016	11:42 AM	109.21	109.238	109.21	109.23	751
7/19/2016	11:43 AM	109.1519	109.2	109.1519	109.19	2065
7/19/2016	11:44 AM	109.2	109.2	109.2	109.2	100
7/19/2016	11:45 AM	109.1	109.15	109.1	109.15	1883
7/19/2016	11:46 AM	108.95	109.09	108.95	109.09	6388
7/19/2016	11:47 AM	108.78	108.93	108.76	108.93	11154
7/19/2016	11:48 AM	108.737	108.7564	108.67	108.7564	3145
7/19/2016	11:49 AM	108.8796	108.8796	108.73	108.75	2000
7/19/2016	11:50 AM	108.8534	108.86	108.78	108.85	10196
7/19/2016	11:51 AM	108.8	108.84	108.8	108.83	590
7/19/2016	11:52 AM	108.72	108.79	108.7	108.74	2630
7/19/2016	11:53 AM	108.768	108.79	108.7488	108.79	8455
7/19/2016	11:54 AM	108.88	108.9	108.71	108.71	21113
7/19/2016	11:55 AM	108.91	108.92	108.85	108.88	3999
7/19/2016	11:56 AM	108.88	108.93	108.88	108.93	1659
7/19/2016	11:57 AM	108.93	108.93	108.89	108.9	500
7/19/2016	11:58 AM	108.81	108.86	108.81	108.86	1421
7/19/2016	11:59 AM	108.87	108.87	108.8068	108.8068	1058
7/19/2016	12:00 PM	108.86	108.86	108.82	108.86	700
7/19/2016	12:01 PM	108.7	108.83	108.7	108.83	1920
7/19/2016	12:02 PM	108.76	108.76	108.76	108.76	200
7/19/2016	12:03 PM	108.75	108.75	108.75	108.75	400
7/19/2016	12:04 PM	108.72	108.8	108.72	108.775	3531
7/19/2016	12:05 PM	108.73	108.73	108.68	108.7	1060
7/19/2016	12:06 PM	108.7285	108.75	108.7285	108.731	980
7/19/2016	12:07 PM	108.72	108.745	108.72	108.745	850
7/19/2016	12:08 PM	108.69	108.7038	108.69	108.7	4553
7/19/2016	12:10 PM	108.65	108.65	108.61	108.62	2500
7/19/2016	12:11 PM	108.78	108.78	108.75	108.76	1400
7/19/2016	12:12 PM	108.82	108.83	108.8	108.8	2507
7/19/2016	12:13 PM	108.85	108.85	108.82	108.82	3950
7/19/2016	12:14 PM	108.95	108.96	108.94	108.94	1500
7/19/2016	12:15 PM	108.96	108.97	108.9499	108.95	4800
7/19/2016	12:16 PM	108.9199	108.9199	108.89	108.89	5373
7/19/2016	12:17 PM	108.92	108.92	108.92	108.92	119
7/19/2016	12:18 PM	108.97	108.98	108.9435	108.9435	2426
7/19/2016	12:19 PM	108.95	108.95	108.92	108.92	16300
7/19/2016	12:20 PM	108.99	108.99	108.98	108.98	521
7/19/2016	12:21 PM	108.94	108.95	108.94	108.95	900
7/19/2016	12:22 PM	108.88	108.93	108.88	108.93	200
7/19/2016	12:23 PM	108.8933	108.92	108.88	108.88	800
7/19/2016	12:24 PM	108.91	108.94	108.91	108.94	500
7/19/2016	12:25 PM	108.85	108.87	108.85	108.87	300
7/19/2016	12:26 PM	108.83	108.84	108.83	108.83	1000
7/19/2016	12:27 PM	108.8852	108.8852	108.8852	108.8852	300
7/19/2016	12:28 PM	108.93	108.94	108.93	108.94	700
7/19/2016	12:29 PM	108.78	108.83	108.78	108.83	1700
7/19/2016	12:33 PM	108.85	108.89	108.84	108.87	9185
7/19/2016	12:34 PM	108.85	108.85	108.79	108.85	4200
7/19/2016	12:36 PM	108.7808	108.9	108.7808	108.9	963
7/19/2016	12:37 PM	108.8	108.8	108.75	108.75	3038
7/19/2016	12:38 PM	108.85	108.85	108.83	108.83	500
7/19/2016	12:39 PM	108.88	108.9147	108.88	108.9147	3950
7/19/2016	12:40 PM	108.8401	108.9	108.8401	108.9	1100
7/19/2016	12:41 PM	108.856	108.87	108.856	108.87	400
7/19/2016	12:42 PM	108.8401	108.86	108.8347	108.8347	2367
7/19/2016	12:43 PM	108.84	108.85	108.83	108.83	500
7/19/2016	12:44 PM	108.83	108.83	108.82	108.82	600
7/19/2016	12:47 PM	108.9	108.9	108.89	108.9	2119
7/19/2016	12:48 PM	108.95	108.95	108.84	108.84	1000
7/19/2016	12:49 PM	109.04	109.04	108.95	108.95	3429
7/19/2016	12:50 PM	109.0001	109.04	109	109.04	8633
7/19/2016	12:51 PM	109.1	109.1	109.0048	109.04	2217
7/19/2016	12:52 PM	109.15	109.15	109.14	109.14	578
7/19/2016	12:53 PM	109.0894	109.1001	109.0894	109.1001	2422
7/19/2016	12:55 PM	109.13	109.13	109.1182	109.1182	1700
7/19/2016	12:56 PM	109.0401	109.09	109.0401	109.09	5000
7/19/2016	12:57 PM	108.97	109.018	108.97	109.018	300
7/19/2016	12:59 PM	108.95	108.99	108.95	108.95	521
7/19/2016	1:00 PM	108.9618	108.9618	108.9618	108.9618	290
7/19/2016	1:02 PM	108.96	108.96	108.96	108.96	200
7/19/2016	1:03 PM	108.9258	108.9258	108.92	108.92	500
7/19/2016	1:04 PM	108.87	108.91	108.87	108.91	2600
7/19/2016	1:05 PM	108.84	108.84	108.84	108.84	100
7/19/2016	1:07 PM	108.92	108.92	108.92	108.92	500
7/19/2016	1:08 PM	108.81	108.84	108.8	108.8326	1510
7/19/2016	1:10 PM	108.8	108.8608	108.8	108.8608	1800
7/19/2016	1:11 PM	108.7369	108.82	108.72	108.82	4300
7/19/2016	1:12 PM	108.7299	108.7849	108.7299	108.7849	3847
7/19/2016	1:13 PM	108.74	108.7899	108.74	108.761	1700
7/19/2016	1:14 PM	108.75	108.75	108.75	108.75	202
7/19/2016	1:15 PM	108.7	108.749	108.7	108.749	1052
7/19/2016	1:16 PM	108.63	108.68	108.63	108.68	3600
7/19/2016	1:17 PM	108.7003	108.71	108.6499	108.6499	5400
7/19/2016	1:18 PM	108.6567	108.7021	108.63	108.7	4148
7/19/2016	1:19 PM	108.6	108.62	108.59	108.62	2220
7/19/2016	1:20 PM	108.61	108.63	108.57	108.59	2200
7/19/2016	1:21 PM	108.6	108.625	108.6	108.625	1000
7/19/2016	1:22 PM	108.61	108.61	108.59	108.61	900
7/19/2016	1:23 PM	108.6178	108.62	108.6099	108.6099	1381
7/19/2016	1:24 PM	108.61	108.61	108.6	108.6	1223
7/19/2016	1:25 PM	108.5619	108.5799	108.55	108.55	2206
7/19/2016	1:26 PM	108.54	108.61	108.53	108.56	6730
7/19/2016	1:27 PM	108.539	108.5731	108.52	108.549	6949
7/19/2016	1:28 PM	108.5511	108.57	108.5452	108.5452	1115
7/19/2016	1:29 PM	108.58	108.58	108.5	108.51	1100
7/19/2016	1:30 PM	108.5892	108.63	108.587	108.5969	1742
7/19/2016	1:31 PM	108.58	108.58	108.58	108.58	300
7/19/2016	1:32 PM	108.49	108.5922	108.49	108.5917	8122
7/19/2016	1:33 PM	108.57	108.57	108.46	108.48	3000
7/19/2016	1:34 PM	108.68	108.72	108.6179	108.62	8510
7/19/2016	1:35 PM	108.7	108.725	108.6647	108.68	7798
7/19/2016	1:36 PM	108.6601	108.6601	108.6601	108.6601	500
7/19/2016	1:37 PM	108.63	108.679	108.63	108.66	550
7/19/2016	1:38 PM	108.55	108.62	108.55	108.62	2200
7/19/2016	1:39 PM	108.61	108.61	108.55	108.55	942
7/19/2016	1:40 PM	108.5959	108.5959	108.5959	108.5959	100
7/19/2016	1:41 PM	108.62	108.62	108.59	108.59	300
7/19/2016	1:42 PM	108.59	108.59	108.57	108.57	300
7/19/2016	1:44 PM	108.7	108.7	108.65	108.66	700
7/19/2016	1:45 PM	108.6789	108.68	108.6789	108.68	1000
7/19/2016	1:47 PM	108.68	108.68	108.61	108.61	2043
7/19/2016	1:48 PM	108.63	108.6354	108.5801	108.6354	6375
7/19/2016	1:49 PM	108.5	108.5999	108.49	108.5975	4404
7/19/2016	1:50 PM	108.532	108.532	108.5	108.5	4000
7/19/2016	1:52 PM	108.539	108.54	108.52	108.54	1400
7/19/2016	1:53 PM	108.508	108.52	108.508	108.52	1000
7/19/2016	1:54 PM	108.5	108.52	108.48	108.52	900
7/19/2016	1:55 PM	108.46	108.49	108.43	108.49	3736
7/19/2016	1:56 PM	108.3432	108.49	108.3432	108.49	14267
7/19/2016	1:57 PM	108.335	108.335	108.335	108.335	1200
7/19/2016	1:58 PM	108.35	108.39	108.35	108.38	3900
7/19/2016	1:59 PM	108.399	108.4	108.34	108.34	1387
7/19/2016	2:00 PM	108.42	108.43	108.42	108.43	500
7/19/2016	2:01 PM	108.45	108.45	108.4199	108.4199	5138
7/19/2016	2:02 PM	108.442	108.442	108.4	108.4364	4250
7/19/2016	2:03 PM	108.49	108.49	108.48	108.49	19395
7/19/2016	2:04 PM	108.52	108.52	108.508	108.508	1100
7/19/2016	2:05 PM	108.58	108.58	108.54	108.55	1810
7/19/2016	2:06 PM	108.61	108.65	108.61	108.63	7000
7/19/2016	2:07 PM	108.66	108.7	108.61	108.61	8900
7/19/2016	2:08 PM	108.62	108.65	108.6	108.65	4045
7/19/2016	2:09 PM	108.63	108.68	108.63	108.6574	1729
7/19/2016	2:10 PM	108.66	108.66	108.64	108.64	500
7/19/2016	2:11 PM	108.635	108.64	108.635	108.64	582
7/19/2016	2:12 PM	108.62	108.62	108.62	108.62	100
7/19/2016	2:13 PM	108.62	108.62	108.62	108.62	200
7/19/2016	2:14 PM	108.64	108.64	108.62	108.62	1589
7/19/2016	2:15 PM	108.642	108.642	108.642	108.642	100
7/19/2016	2:16 PM	108.695	108.7	108.64	108.64	7811
7/19/2016	2:17 PM	108.7035	108.7035	108.68	108.685	1200
7/19/2016	2:18 PM	108.65	108.68	108.65	108.68	906
7/19/2016	2:19 PM	108.7176	108.7217	108.69	108.7	2779
7/19/2016	2:20 PM	108.71	108.7283	108.71	108.719	800
7/19/2016	2:21 PM	108.7	108.7144	108.6817	108.6817	1948
7/19/2016	2:22 PM	108.699	108.699	108.699	108.699	300
7/19/2016	2:23 PM	108.775	108.79	108.76	108.76	500
7/19/2016	2:24 PM	108.7	108.72	108.6701	108.72	2550
7/19/2016	2:25 PM	108.6801	108.755	108.6801	108.72	1300
7/19/2016	2:26 PM	108.64	108.65	108.64	108.65	700
7/19/2016	2:27 PM	108.63	108.63	108.63	108.63	1000
7/19/2016	2:29 PM	108.69	108.69	108.69	108.69	100
7/19/2016	2:30 PM	108.66	108.7	108.66	108.6941	326
7/19/2016	2:31 PM	108.622	108.67	108.622	108.67	2550
7/19/2016	2:32 PM	108.66	108.66	108.66	108.66	100
7/19/2016	2:34 PM	108.68	108.68	108.68	108.68	100
7/19/2016	2:36 PM	108.64	108.64	108.64	108.64	500
7/19/2016	2:37 PM	108.57	108.57	108.57	108.57	200
7/19/2016	2:38 PM	108.648	108.66	108.57	108.57	5784
7/19/2016	2:39 PM	108.63	108.64	108.61	108.61	500
7/19/2016	2:40 PM	108.654	108.66	108.65	108.65	780
7/19/2016	2:41 PM	108.66	108.66	108.66	108.66	100
7/19/2016	2:42 PM	108.7199	108.72	108.7106	108.7106	5000
7/19/2016	2:43 PM	108.76	108.76	108.71	108.71	800
7/19/2016	2:44 PM	108.81	108.81	108.78	108.8	2810
7/19/2016	2:45 PM	108.76	108.76	108.76	108.76	100
7/19/2016	2:46 PM	108.6889	108.73	108.6702	108.713	3250
7/19/2016	2:47 PM	108.6819	108.6819	108.6301	108.6301	600
7/19/2016	2:48 PM	108.744	108.744	108.74	108.74	500
7/19/2016	2:51 PM	108.67	108.67	108.65	108.65	300
7/19/2016	2:52 PM	108.72	108.72	108.72	108.72	200
7/19/2016	2:53 PM	108.78	108.78	108.75	108.75	542
7/19/2016	2:54 PM	108.78	108.78	108.78	108.78	365
7/19/2016	2:55 PM	108.8	108.8	108.79	108.79	617
7/19/2016	2:56 PM	108.8017	108.81	108.8	108.8	441
7/19/2016	2:57 PM	108.69	108.787	108.69	108.787	1100
7/19/2016	2:58 PM	108.7436	108.7436	108.7436	108.7436	100
7/19/2016	2:59 PM	108.68	108.7	108.67	108.7	600
7/19/2016	3:00 PM	108.67	108.67	108.6	108.6	1190
7/19/2016	3:01 PM	108.5747	108.61	108.56	108.601	3800
7/19/2016	3:04 PM	108.54	108.65	108.54	108.6	4763
7/19/2016	3:06 PM	108.64	108.64	108.56	108.56	2900
7/19/2016	3:07 PM	108.6044	108.63	108.6044	108.62	500
7/19/2016	3:08 PM	108.54	108.57	108.54	108.56	1600
7/19/2016	3:09 PM	108.56	108.59	108.56	108.59	600
7/19/2016	3:11 PM	108.52	108.5367	108.5	108.5367	926
7/19/2016	3:12 PM	108.5	108.5101	108.48	108.5101	1292
7/19/2016	3:13 PM	108.55	108.55	108.5347	108.5347	3000
7/19/2016	3:14 PM	108.59	108.61	108.561	108.588	1400
7/19/2016	3:15 PM	108.54	108.54	108.53	108.53	400
7/19/2016	3:16 PM	108.64	108.64	108.58	108.58	2676
7/19/2016	3:17 PM	108.63	108.65	108.615	108.65	1300
7/19/2016	3:18 PM	108.64	108.64	108.621	108.621	1200
7/19/2016	3:19 PM	108.67	108.68	108.67	108.67	400
7/19/2016	3:20 PM	108.678	108.69	108.64	108.6582	1789
7/19/2016	3:21 PM	108.73	108.75	108.67	108.67	1050
7/19/2016	3:22 PM	108.68	108.75	108.68	108.75	700
7/19/2016	3:23 PM	108.7216	108.7216	108.7	108.7	600
7/19/2016	3:24 PM	108.66	108.7	108.66	108.7	1850
7/19/2016	3:25 PM	108.62	108.66	108.62	108.66	1100
7/19/2016	3:26 PM	108.65	108.6501	108.64	108.65	1050
7/19/2016	3:27 PM	108.54	108.59	108.5358	108.59	2350
7/19/2016	3:28 PM	108.52	108.55	108.52	108.55	4800
7/19/2016	3:29 PM	108.5	108.56	108.48	108.5208	6863
7/19/2016	3:30 PM	108.5889	108.59	108.5879	108.59	2700
7/19/2016	3:31 PM	108.59	108.59	108.56	108.58	4735
7/19/2016	3:32 PM	108.61	108.61	108.58	108.58	1400
7/19/2016	3:33 PM	108.68	108.69	108.68	108.69	4894
7/19/2016	3:34 PM	108.63	108.64	108.62	108.64	1276
7/19/2016	3:35 PM	108.6548	108.6548	108.6548	108.6548	900
7/19/2016	3:36 PM	108.659	108.659	108.645	108.645	1550
7/19/2016	3:37 PM	108.68	108.68	108.66	108.66	2616
7/19/2016	3:38 PM	108.65	108.7	108.64	108.7	5400
7/19/2016	3:39 PM	108.72	108.73	108.63	108.65	3913
7/19/2016	3:40 PM	108.63	108.7	108.63	108.7	2000
7/19/2016	3:41 PM	108.6	108.66	108.6	108.64	500
7/19/2016	3:42 PM	108.691	108.691	108.6601	108.6601	1947
7/19/2016	3:43 PM	108.67	108.7	108.67	108.68	2010
7/19/2016	3:44 PM	108.64	108.68	108.64	108.66	1750
7/19/2016	3:45 PM	108.65	108.65	108.65	108.65	100
7/19/2016	3:46 PM	108.74	108.7532	108.69	108.71	10466
7/19/2016	3:47 PM	108.75	108.76	108.75	108.76	600
7/19/2016	3:48 PM	108.723	108.77	108.723	108.77	704
7/19/2016	3:49 PM	108.72	108.72	108.71	108.71	700
7/19/2016	3:50 PM	108.75	108.75	108.6881	108.73	4900
7/19/2016	3:51 PM	108.8	108.81	108.79	108.79	1000
7/19/2016	3:52 PM	108.77	108.8099	108.74	108.7955	5086
7/19/2016	3:53 PM	108.7185	108.7463	108.71	108.7463	1600
7/19/2016	3:54 PM	108.67	108.7388	108.67	108.7388	1893
7/19/2016	3:55 PM	108.68	108.7	108.68	108.69	1400
7/19/2016	3:56 PM	108.71	108.72	108.63	108.7	8879
7/19/2016	3:57 PM	108.77	108.77	108.73	108.73	1667
7/19/2016	3:58 PM	108.73	108.75	108.73	108.75	300
7/19/2016	3:59 PM	108.73	108.75	108.72	108.75	14593
7/19/2016	4:00 PM	108.92	108.92	108.74	108.7423	33547
7/20/2016	9:31 AM	110.7	110.74	110.58	110.69	44598
7/20/2016	9:32 AM	110.6	110.75	110.6	110.73	18013
7/20/2016	9:33 AM	110.35	110.6288	110.35	110.61	47926
7/20/2016	9:34 AM	110.4655	110.4655	110.3477	110.39	7780
7/20/2016	9:35 AM	110.33	110.496	110.31	110.4746	12169
7/20/2016	9:36 AM	110.45	110.5	110.27	110.33	18795
7/20/2016	9:37 AM	110.33	110.42	110.3	110.41	12931
7/20/2016	9:38 AM	110.49	110.49	110.34	110.34	9950
7/20/2016	9:39 AM	110.43	110.55	110.39	110.488	8620
7/20/2016	9:40 AM	110.46	110.49	110.38	110.44	10210
7/20/2016	9:41 AM	110.64	110.64	110.458	110.4601	10065
7/20/2016	9:42 AM	110.7	110.75	110.625	110.65	12964
7/20/2016	9:43 AM	110.67	110.7	110.66	110.6872	4576
7/20/2016	9:44 AM	110.81	110.8168	110.64	110.72	8944
7/20/2016	9:45 AM	110.5697	110.82	110.5	110.82	15968
7/20/2016	9:46 AM	110.7356	110.7356	110.45	110.48	14918
7/20/2016	9:47 AM	110.8154	110.9	110.71	110.71	18052
7/20/2016	9:48 AM	110.81	110.87	110.72	110.83	21600
7/20/2016	9:49 AM	110.85	110.88	110.7444	110.78	15469
7/20/2016	9:50 AM	111	111	110.86	110.86	30923
7/20/2016	9:51 AM	111.1	111.14	110.99	111.01	22378
7/20/2016	9:52 AM	111.25	111.25	111.09	111.09	21825
7/20/2016	9:53 AM	111.15	111.3	111.15	111.28	22343
7/20/2016	9:54 AM	111.08	111.228	111.06	111.15	9681
7/20/2016	9:55 AM	111.0699	111.13	111.0476	111.09	3650
7/20/2016	9:56 AM	110.99	111.08	110.95	111.08	19729
7/20/2016	9:57 AM	111.139	111.21	111.02	111.02	8850
7/20/2016	9:58 AM	111.15	111.199	111.09	111.199	7400
7/20/2016	9:59 AM	111.29	111.29	111.17	111.1701	9815
7/20/2016	10:00 AM	111.253	111.33	111.19	111.3	9543
7/20/2016	10:01 AM	111.27	111.3	111.23	111.25	4100
7/20/2016	10:02 AM	111.3	111.39	111.282	111.282	7385
7/20/2016	10:03 AM	111.13	111.25	111.13	111.25	1200
7/20/2016	10:04 AM	111.31	111.31	111.2001	111.2001	1600
7/20/2016	10:05 AM	111.4186	111.43	111.34	111.34	7832
7/20/2016	10:06 AM	111.47	111.47	111.39	111.409	15472
7/20/2016	10:07 AM	111.4424	111.52	111.4	111.4834	10450
7/20/2016	10:08 AM	111.43	111.5	111.43	111.43	3019
7/20/2016	10:09 AM	111.34	111.4548	111.29	111.4548	3960
7/20/2016	10:10 AM	111.37	111.4	111.3301	111.36	3641
7/20/2016	10:11 AM	111.4	111.4181	111.4	111.418	1050
7/20/2016	10:12 AM	111.49	111.5	111.4	111.45	5659
7/20/2016	10:13 AM	111.485	111.51	111.44	111.47	3728
7/20/2016	10:14 AM	111.4201	111.4664	111.41	111.4664	3532
7/20/2016	10:15 AM	111.4	111.4	111.282	111.33	3200
7/20/2016	10:16 AM	111.57	111.57	111.44	111.44	5648
7/20/2016	10:17 AM	111.5891	111.6222	111.54	111.5786	8500
7/20/2016	10:18 AM	111.56	111.56	111.54	111.56	1165
7/20/2016	10:19 AM	111.63	111.67	111.56	111.56	10402
7/20/2016	10:20 AM	111.73	111.75	111.64	111.67	18197
7/20/2016	10:21 AM	111.8	111.8	111.691	111.72	8528
7/20/2016	10:22 AM	111.88	111.9	111.8	111.82	17407
7/20/2016	10:23 AM	111.81	111.9	111.8	111.895	18660
7/20/2016	10:24 AM	111.82	111.85	111.82	111.82	3036
7/20/2016	10:25 AM	111.83	111.91	111.82	111.83	9090
7/20/2016	10:26 AM	111.86	111.87	111.81	111.82	10743
7/20/2016	10:27 AM	111.92	111.92	111.85	111.865	5378
7/20/2016	10:28 AM	111.8327	111.93	111.8327	111.908	8232
7/20/2016	10:29 AM	111.7914	111.83	111.76	111.83	17025
7/20/2016	10:30 AM	111.701	111.79	111.701	111.7623	2518
7/20/2016	10:31 AM	111.69	111.81	111.672	111.81	4885
7/20/2016	10:32 AM	111.8	111.8	111.692	111.692	2265
7/20/2016	10:33 AM	111.851	111.9	111.779	111.8185	7040
7/20/2016	10:34 AM	111.9242	111.9242	111.8427	111.859	6032
7/20/2016	10:35 AM	111.99	112	111.88	111.91	10240
7/20/2016	10:36 AM	112.15	112.15	112	112	12463
7/20/2016	10:37 AM	112.2361	112.2361	112.11	112.17	7335
7/20/2016	10:38 AM	112.1701	112.25	112.1552	112.25	6457
7/20/2016	10:39 AM	112.1599	112.18	112.13	112.18	2173
7/20/2016	10:40 AM	112.2999	112.2999	112.14	112.14	5212
7/20/2016	10:41 AM	112.3121	112.3121	112.25	112.3	7440
7/20/2016	10:42 AM	112.29	112.3192	112.29	112.3192	4044
7/20/2016	10:43 AM	112.31	112.3799	112.29	112.3385	5306
7/20/2016	10:44 AM	112.4	112.4	112.32	112.32	3945
7/20/2016	10:45 AM	112.4699	112.4699	112.412	112.44	4565
7/20/2016	10:46 AM	112.5	112.52	112.42	112.46	3834
7/20/2016	10:47 AM	112.58	112.59	112.45	112.4986	5807
7/20/2016	10:48 AM	112.483	112.5597	112.47	112.52	1900
7/20/2016	10:49 AM	112.5279	112.5279	112.48	112.5097	1300
7/20/2016	10:50 AM	112.395	112.4901	112.395	112.4901	2745
7/20/2016	10:51 AM	112.39	112.4	112.35	112.4	1150
7/20/2016	10:52 AM	112.43	112.465	112.43	112.465	325
7/20/2016	10:53 AM	112.38	112.4224	112.38	112.4224	3125
7/20/2016	10:54 AM	112.4332	112.44	112.39	112.41	3577
7/20/2016	10:55 AM	112.44	112.475	112.42	112.47	3400
7/20/2016	10:56 AM	112.5	112.5	112.43	112.46	4200
7/20/2016	10:57 AM	112.45	112.5027	112.43	112.5	5421
7/20/2016	10:58 AM	112.5571	112.5571	112.421	112.421	3906
7/20/2016	10:59 AM	112.54	112.55	112.53	112.55	1895
7/20/2016	11:00 AM	112.52	112.55	112.5	112.55	4583
7/20/2016	11:01 AM	112.52	112.55	112.52	112.5246	3166
7/20/2016	11:02 AM	112.493	112.52	112.4901	112.5	2281
7/20/2016	11:03 AM	112.52	112.5432	112.49	112.49	965
7/20/2016	11:04 AM	112.3905	112.53	112.3905	112.5299	8745
7/20/2016	11:05 AM	112.4188	112.444	112.39	112.414	3696
7/20/2016	11:06 AM	112.431	112.431	112.431	112.431	300
7/20/2016	11:07 AM	112.51	112.51	112.4413	112.4413	1250
7/20/2016	11:08 AM	112.53	112.53	112.49	112.51	2829
7/20/2016	11:09 AM	112.5248	112.569	112.52	112.54	1653
7/20/2016	11:10 AM	112.46	112.47	112.46	112.47	1000
7/20/2016	11:11 AM	112.464	112.5	112.464	112.48	2102
7/20/2016	11:12 AM	112.3501	112.4913	112.3501	112.4913	1734
7/20/2016	11:13 AM	112.31	112.36	112.3	112.36	1823
7/20/2016	11:14 AM	112.33	112.3832	112.33	112.3832	500
7/20/2016	11:15 AM	112.4	112.41	112.34	112.34	1340
7/20/2016	11:16 AM	112.45	112.46	112.4027	112.4027	3900
7/20/2016	11:17 AM	112.52	112.52	112.48	112.48	4984
7/20/2016	11:18 AM	112.53	112.53	112.5299	112.5299	591
7/20/2016	11:19 AM	112.54	112.54	112.5135	112.5135	2900
7/20/2016	11:20 AM	112.61	112.69	112.57	112.57	7914
7/20/2016	11:21 AM	112.6234	112.65	112.6234	112.65	991
7/20/2016	11:22 AM	112.61	112.61	112.58	112.61	2950
7/20/2016	11:24 AM	112.5327	112.58	112.5327	112.58	675
7/20/2016	11:25 AM	112.55	112.5934	112.538	112.538	2672
7/20/2016	11:26 AM	112.58	112.58	112.58	112.58	100
7/20/2016	11:27 AM	112.642	112.642	112.58	112.58	1236
7/20/2016	11:28 AM	112.73	112.73	112.66	112.66	5200
7/20/2016	11:29 AM	112.82	112.823	112.7255	112.7255	7255
7/20/2016	11:30 AM	112.8	112.86	112.74	112.83	6236
7/20/2016	11:31 AM	112.79	112.82	112.79	112.81	1400
7/20/2016	11:32 AM	112.8	112.81	112.768	112.78	1902
7/20/2016	11:33 AM	112.69	112.79	112.69	112.79	4213
7/20/2016	11:34 AM	112.67	112.69	112.65	112.67	12684
7/20/2016	11:35 AM	112.63	112.67	112.61	112.67	2502
7/20/2016	11:36 AM	112.628	112.65	112.628	112.6332	3346
7/20/2016	11:37 AM	112.6	112.6	112.6	112.6	403
7/20/2016	11:38 AM	112.6711	112.7	112.6711	112.7	987
7/20/2016	11:39 AM	112.61	112.6752	112.61	112.65	1400
7/20/2016	11:41 AM	112.67	112.67	112.62	112.62	6106
7/20/2016	11:42 AM	112.6575	112.67	112.63	112.64	2219
7/20/2016	11:43 AM	112.67	112.67	112.67	112.67	400
7/20/2016	11:44 AM	112.67	112.67	112.67	112.67	183
7/20/2016	11:45 AM	112.5	112.6568	112.5	112.6568	10695
7/20/2016	11:46 AM	112.57	112.596	112.54	112.5474	2100
7/20/2016	11:47 AM	112.61	112.62	112.5701	112.58	1109
7/20/2016	11:48 AM	112.642	112.65	112.63	112.65	900
7/20/2016	11:49 AM	112.68	112.68	112.632	112.632	5374
7/20/2016	11:50 AM	112.67	112.67	112.6442	112.6442	676
7/20/2016	11:51 AM	112.69	112.7	112.6812	112.7	1100
7/20/2016	11:52 AM	112.73	112.739	112.71	112.71	1731
7/20/2016	11:53 AM	112.72	112.75	112.72	112.74	700
7/20/2016	11:54 AM	112.73	112.74	112.73	112.74	425
7/20/2016	11:55 AM	112.72	112.72	112.72	112.72	200
7/20/2016	11:56 AM	112.7317	112.79	112.72	112.76	2321
7/20/2016	11:57 AM	112.8189	112.85	112.7995	112.8	4531
7/20/2016	11:58 AM	112.7369	112.83	112.7369	112.83	1400
7/20/2016	11:59 AM	112.7911	112.7911	112.7911	112.7911	100
7/20/2016	12:00 PM	112.7137	112.7576	112.7137	112.74	4673
7/20/2016	12:01 PM	112.661	112.7399	112.661	112.7399	2435
7/20/2016	12:02 PM	112.66	112.7	112.66	112.67	1870
7/20/2016	12:03 PM	112.669	112.669	112.64	112.64	600
7/20/2016	12:04 PM	112.637	112.637	112.611	112.63	725
7/20/2016	12:05 PM	112.67	112.699	112.66	112.699	1556
7/20/2016	12:06 PM	112.65	112.651	112.64	112.65	3311
7/20/2016	12:07 PM	112.62	112.66	112.62	112.66	662
7/20/2016	12:08 PM	112.68	112.68	112.67	112.68	400
7/20/2016	12:09 PM	112.6249	112.67	112.6249	112.67	950
7/20/2016	12:10 PM	112.62	112.644	112.62	112.6294	500
7/20/2016	12:11 PM	112.5945	112.63	112.594	112.63	3475
7/20/2016	12:12 PM	112.55	112.58	112.55	112.58	323
7/20/2016	12:13 PM	112.67	112.69	112.67	112.69	300
7/20/2016	12:14 PM	112.7028	112.73	112.7	112.7	2211
7/20/2016	12:15 PM	112.748	112.76	112.7268	112.7268	600
7/20/2016	12:16 PM	112.8	112.8	112.79	112.79	775
7/20/2016	12:17 PM	112.75	112.8	112.742	112.8	4904
7/20/2016	12:18 PM	112.78	112.78	112.72	112.72	403
7/20/2016	12:19 PM	112.78	112.8161	112.78	112.8161	1675
7/20/2016	12:20 PM	112.82	112.82	112.811	112.811	587
7/20/2016	12:23 PM	112.695	112.73	112.695	112.73	753
7/20/2016	12:25 PM	112.68	112.68	112.67	112.67	800
7/20/2016	12:26 PM	112.6413	112.65	112.64	112.65	600
7/20/2016	12:27 PM	112.641	112.65	112.61	112.61	500
7/20/2016	12:28 PM	112.61	112.61	112.61	112.61	122
7/20/2016	12:29 PM	112.64	112.64	112.64	112.64	500
7/20/2016	12:30 PM	112.65	112.65	112.65	112.65	6000
7/20/2016	12:32 PM	112.65	112.69	112.65	112.69	622
7/20/2016	12:33 PM	112.6601	112.6601	112.6601	112.6601	173
7/20/2016	12:34 PM	112.59	112.622	112.59	112.6101	1636
7/20/2016	12:35 PM	112.6277	112.65	112.62	112.62	1400
7/20/2016	12:36 PM	112.6001	112.629	112.6001	112.629	200
7/20/2016	12:37 PM	112.62	112.62	112.57	112.57	1140
7/20/2016	12:38 PM	112.61	112.63	112.6	112.6299	2420
7/20/2016	12:39 PM	112.62	112.62	112.61	112.611	850
7/20/2016	12:40 PM	112.6	112.6	112.59	112.6	1400
7/20/2016	12:41 PM	112.65	112.65	112.61	112.61	2033
7/20/2016	12:42 PM	112.6799	112.68	112.641	112.645	1650
7/20/2016	12:43 PM	112.6239	112.68	112.6239	112.68	1464
7/20/2016	12:44 PM	112.651	112.651	112.63	112.63	5157
7/20/2016	12:45 PM	112.61	112.61	112.61	112.61	300
7/20/2016	12:46 PM	112.65	112.65	112.621	112.621	300
7/20/2016	12:47 PM	112.6873	112.698	112.6401	112.6401	11087
7/20/2016	12:48 PM	112.6974	112.6974	112.68	112.68	2400
7/20/2016	12:49 PM	112.68	112.68	112.68	112.68	125
7/20/2016	12:50 PM	112.65	112.7	112.65	112.6592	5342
7/20/2016	12:51 PM	112.7	112.7	112.62	112.62	8300
7/20/2016	12:52 PM	112.74	112.74	112.69	112.71	800
7/20/2016	12:53 PM	112.74	112.74	112.71	112.71	1200
7/20/2016	12:54 PM	112.6911	112.6911	112.6911	112.6911	300
7/20/2016	12:55 PM	112.6624	112.6911	112.6624	112.6911	400
7/20/2016	12:56 PM	112.631	112.631	112.631	112.631	600
7/20/2016	12:57 PM	112.65	112.65	112.6425	112.6425	557
7/20/2016	12:59 PM	112.5724	112.5724	112.5724	112.5724	123
7/20/2016	1:01 PM	112.6247	112.649	112.57	112.57	1937
7/20/2016	1:02 PM	112.63	112.63	112.63	112.63	116
7/20/2016	1:03 PM	112.6179	112.6179	112.6179	112.6179	100
7/20/2016	1:05 PM	112.68	112.68	112.68	112.68	150
7/20/2016	1:06 PM	112.665	112.675	112.665	112.675	1100
7/20/2016	1:07 PM	112.6768	112.6768	112.6613	112.6613	1925
7/20/2016	1:08 PM	112.74	112.74	112.67	112.7	505
7/20/2016	1:09 PM	112.7	112.72	112.7	112.72	1300
7/20/2016	1:11 PM	112.72	112.72	112.71	112.71	500
7/20/2016	1:12 PM	112.69	112.69	112.69	112.69	100
7/20/2016	1:13 PM	112.75	112.75	112.75	112.75	500
7/20/2016	1:14 PM	112.69	112.73	112.69	112.73	2100
7/20/2016	1:16 PM	112.6911	112.74	112.69	112.74	2576
7/20/2016	1:17 PM	112.6955	112.71	112.66	112.67	3400
7/20/2016	1:18 PM	112.7379	112.7467	112.732	112.7467	516
7/20/2016	1:19 PM	112.7446	112.7446	112.7446	112.7446	135
7/20/2016	1:20 PM	112.7108	112.73	112.7108	112.715	930
7/20/2016	1:21 PM	112.75	112.75	112.71	112.71	4276
7/20/2016	1:22 PM	112.73	112.73	112.73	112.73	100
7/20/2016	1:23 PM	112.8	112.8	112.76	112.77	1262
7/20/2016	1:24 PM	112.79	112.81	112.79	112.803	500
7/20/2016	1:25 PM	112.8799	112.8799	112.835	112.835	2250
7/20/2016	1:26 PM	112.92	112.92	112.8799	112.8799	7800
7/20/2016	1:27 PM	112.93	112.9862	112.91	112.91	4833
7/20/2016	1:28 PM	112.91	112.94	112.91	112.93	3000
7/20/2016	1:29 PM	112.98	112.98	112.92	112.92	1550
7/20/2016	1:30 PM	113.04	113.04	112.98	112.99	11818
7/20/2016	1:31 PM	113	113.0392	112.98	113.037	1000
7/20/2016	1:32 PM	113.068	113.068	113.0448	113.0448	800
7/20/2016	1:33 PM	113.02	113.07	113.02	113.07	2425
7/20/2016	1:34 PM	113.07	113.07	113.07	113.07	180
7/20/2016	1:35 PM	113.09	113.1001	113.06	113.09	3138
7/20/2016	1:36 PM	113.06	113.06	113.06	113.06	200
7/20/2016	1:37 PM	113.13	113.14	113.02	113.0578	11290
7/20/2016	1:38 PM	112.98	113.1	112.98	113.1	4760
7/20/2016	1:39 PM	112.94	113.0399	112.94	112.97	3800
7/20/2016	1:40 PM	112.95	112.9658	112.95	112.9658	800
7/20/2016	1:41 PM	113.03	113.03	113	113	1500
7/20/2016	1:42 PM	112.98	113.019	112.98	113.019	700
7/20/2016	1:43 PM	113	113.02	112.95	113.02	6569
7/20/2016	1:44 PM	113	113.007	113	113	1454
7/20/2016	1:45 PM	113.04	113.05	113.0312	113.0312	1861
7/20/2016	1:46 PM	113.03	113.05	113.03	113.0312	1550
7/20/2016	1:47 PM	112.9511	113.0519	112.9511	113.0519	1300
7/20/2016	1:48 PM	112.96	113.04	112.96	113	622
7/20/2016	1:49 PM	113.04	113.04	113.04	113.04	140
7/20/2016	1:50 PM	113.01	113.0203	112.9901	113	2460
7/20/2016	1:51 PM	112.981	112.9888	112.9801	112.9801	3400
7/20/2016	1:52 PM	112.98	113	112.98	113	200
7/20/2016	1:53 PM	113.0075	113.05	113	113	4894
7/20/2016	1:55 PM	113.0332	113.0622	113.03	113.05	4250
7/20/2016	1:56 PM	113.05	113.05	113.01	113.01	200
7/20/2016	1:57 PM	113.03	113.04	113.018	113.018	1300
7/20/2016	1:58 PM	113	113.011	113	113.01	300
7/20/2016	1:59 PM	113.03	113.03	112.98	113.0181	5510
7/20/2016	2:00 PM	112.99	113.01	112.99	112.99	943
7/20/2016	2:01 PM	113.04	113.04	113.03	113.03	300
7/20/2016	2:02 PM	113.0988	113.0988	113.05	113.05	2960
7/20/2016	2:03 PM	113.1686	113.1686	113.11	113.11	603
7/20/2016	2:04 PM	113.2	113.22	113.16	113.17	7903
7/20/2016	2:05 PM	113.1	113.19	113.08	113.19	10600
7/20/2016	2:06 PM	113.1588	113.1785	113.092	113.092	509
7/20/2016	2:07 PM	113.155	113.1699	113.13	113.13	900
7/20/2016	2:08 PM	113.18	113.18	113.1476	113.1687	2205
7/20/2016	2:09 PM	113.23	113.25	113.22	113.22	10105
7/20/2016	2:10 PM	113.27	113.29	113.2	113.2151	7773
7/20/2016	2:11 PM	113.3133	113.3133	113.29	113.29	6575
7/20/2016	2:12 PM	113.27	113.322	113.27	113.322	1842
7/20/2016	2:13 PM	113.2291	113.244	113.21	113.22	1435
7/20/2016	2:14 PM	113.18	113.21	113.1346	113.21	1965
7/20/2016	2:15 PM	113.21	113.21	113.1699	113.1699	700
7/20/2016	2:16 PM	113.17	113.17	113.17	113.17	100
7/20/2016	2:17 PM	113.23	113.23	113.2125	113.2125	440
7/20/2016	2:18 PM	113.208	113.208	113.208	113.208	100
7/20/2016	2:19 PM	113.2099	113.21	113.17	113.17	1200
7/20/2016	2:20 PM	113.1	113.13	113.1	113.13	515
7/20/2016	2:21 PM	113.07	113.1	113.07	113.1	2095
7/20/2016	2:22 PM	113.0799	113.0799	113.06	113.0601	1700
7/20/2016	2:23 PM	113.0601	113.0601	113.04	113.04	626
7/20/2016	2:24 PM	113.0901	113.1	113.08	113.08	711
7/20/2016	2:25 PM	112.9821	113.0899	112.97	113.0899	4425
7/20/2016	2:26 PM	112.9715	113.0102	112.97	112.9821	1499
7/20/2016	2:27 PM	112.94	112.95	112.9301	112.95	3000
7/20/2016	2:28 PM	112.93	112.9699	112.92	112.9499	3738
7/20/2016	2:29 PM	112.94	112.95	112.93	112.94	1949
7/20/2016	2:30 PM	112.92	112.96	112.92	112.96	1617
7/20/2016	2:31 PM	112.912	112.912	112.912	112.912	300
7/20/2016	2:32 PM	112.92	112.9447	112.91	112.9447	1739
7/20/2016	2:33 PM	112.92	112.9697	112.92	112.942	2235
7/20/2016	2:34 PM	112.9	112.95	112.9	112.95	1222
7/20/2016	2:35 PM	112.81	112.85	112.81	112.84	6634
7/20/2016	2:36 PM	112.851	112.8711	112.82	112.85	4959
7/20/2016	2:37 PM	112.86	112.8953	112.859	112.859	4043
7/20/2016	2:38 PM	112.8812	112.8812	112.8812	112.8812	100
7/20/2016	2:39 PM	112.89	112.89	112.89	112.89	300
7/20/2016	2:40 PM	112.93	112.93	112.8431	112.88	3100
7/20/2016	2:41 PM	112.89	112.9225	112.87	112.9225	3500
7/20/2016	2:42 PM	112.91	112.91	112.87	112.87	700
7/20/2016	2:43 PM	112.871	112.8802	112.871	112.8802	1200
7/20/2016	2:44 PM	112.9014	112.9014	112.84	112.8401	2600
7/20/2016	2:45 PM	112.935	112.97	112.935	112.97	1850
7/20/2016	2:46 PM	112.91	112.97	112.91	112.95	2950
7/20/2016	2:47 PM	112.95	112.95	112.94	112.94	1300
7/20/2016	2:49 PM	112.851	112.93	112.851	112.93	600
7/20/2016	2:50 PM	112.8101	112.862	112.8101	112.862	5521
7/20/2016	2:51 PM	112.9	112.9199	112.88	112.88	600
7/20/2016	2:52 PM	112.8992	112.9	112.8992	112.9	200
7/20/2016	2:53 PM	112.795	112.845	112.77	112.84	6700
7/20/2016	2:54 PM	112.85	112.85	112.85	112.85	280
7/20/2016	2:56 PM	112.89	112.919	112.86	112.86	950
7/20/2016	2:58 PM	112.9305	112.95	112.9305	112.95	650
7/20/2016	2:59 PM	112.8	112.91	112.8	112.89	2100
7/20/2016	3:00 PM	112.73	112.7999	112.73	112.77	3300
7/20/2016	3:01 PM	112.7228	112.7599	112.71	112.73	3295
7/20/2016	3:02 PM	112.73	112.73	112.7	112.7	200
7/20/2016	3:03 PM	112.6	112.6997	112.6	112.69	18181
7/20/2016	3:04 PM	112.64	112.65	112.58	112.6	2800
7/20/2016	3:05 PM	112.6	112.6396	112.58	112.6396	3300
7/20/2016	3:06 PM	112.6	112.6	112.53	112.59	10650
7/20/2016	3:07 PM	112.59	112.6	112.58	112.59	4100
7/20/2016	3:08 PM	112.5981	112.5981	112.56	112.58	5050
7/20/2016	3:09 PM	112.6047	112.6099	112.5845	112.5845	1000
7/20/2016	3:10 PM	112.66	112.6948	112.66	112.669	1900
7/20/2016	3:11 PM	112.6676	112.6676	112.62	112.657	3310
7/20/2016	3:12 PM	112.61	112.6445	112.61	112.6445	310
7/20/2016	3:13 PM	112.61	112.64	112.6	112.64	1280
7/20/2016	3:14 PM	112.64	112.64	112.6	112.61	2000
7/20/2016	3:15 PM	112.669	112.67	112.65	112.65	1300
7/20/2016	3:17 PM	112.65	112.65	112.6	112.6	2150
7/20/2016	3:18 PM	112.62	112.62	112.59	112.61	1840
7/20/2016	3:19 PM	112.61	112.619	112.59	112.6	4470
7/20/2016	3:20 PM	112.66	112.665	112.66	112.665	500
7/20/2016	3:21 PM	112.73	112.73	112.68	112.7	1600
7/20/2016	3:23 PM	112.6	112.71	112.6	112.71	2500
7/20/2016	3:24 PM	112.61	112.61	112.57	112.61	3150
7/20/2016	3:25 PM	112.6	112.61	112.55	112.61	5900
7/20/2016	3:26 PM	112.55	112.611	112.55	112.6014	800
7/20/2016	3:27 PM	112.591	112.61	112.55	112.56	8207
7/20/2016	3:28 PM	112.65	112.6593	112.58	112.6	13853
7/20/2016	3:29 PM	112.669	112.669	112.6	112.6	2633
7/20/2016	3:30 PM	112.66	112.66	112.66	112.66	400
7/20/2016	3:31 PM	112.65	112.68	112.65	112.68	6130
7/20/2016	3:32 PM	112.6901	112.7	112.672	112.68	1510
7/20/2016	3:33 PM	112.779	112.779	112.6972	112.6972	4500
7/20/2016	3:34 PM	112.78	112.78	112.76	112.76	910
7/20/2016	3:35 PM	112.82	112.82	112.7826	112.7924	10378
7/20/2016	3:36 PM	112.88	112.89	112.82	112.82	5237
7/20/2016	3:37 PM	112.86	112.8827	112.84	112.88	5351
7/20/2016	3:38 PM	112.9	112.9	112.84	112.84	7378
7/20/2016	3:39 PM	112.988	113	112.97	112.98	2265
7/20/2016	3:40 PM	112.9401	112.97	112.9401	112.97	889
7/20/2016	3:41 PM	113.04	113.06	113	113	3326
7/20/2016	3:42 PM	113.047	113.047	112.9701	113.01	5420
7/20/2016	3:43 PM	112.9593	113.06	112.9593	113.06	4726
7/20/2016	3:44 PM	112.96	112.96	112.92	112.931	3826
7/20/2016	3:45 PM	113.0579	113.0579	113.02	113.0312	1163
7/20/2016	3:46 PM	113.01	113.09	113.01	113.06	4600
7/20/2016	3:47 PM	113.09	113.12	113.0104	113.04	2892
7/20/2016	3:48 PM	113.05	113.1	113.026	113.1	4807
7/20/2016	3:49 PM	113.07	113.09	113.0348	113.06	3980
7/20/2016	3:50 PM	113.04	113.09	113.03	113.09	5897
7/20/2016	3:51 PM	113.02	113.06	113	113.02	7833
7/20/2016	3:52 PM	113.02	113.05	112.9901	113.04	13534
7/20/2016	3:53 PM	113.09	113.09	113.03	113.03	5289
7/20/2016	3:54 PM	113.061	113.09	113.05	113.0668	4101
7/20/2016	3:55 PM	113.058	113.0724	113.03	113.06	3412
7/20/2016	3:56 PM	113.01	113.04	112.98	113.04	9908
7/20/2016	3:57 PM	112.94	113	112.94	113	6917
7/20/2016	3:58 PM	112.89	112.95	112.88	112.94	6544
7/20/2016	3:59 PM	112.82	112.89	112.82	112.89	10919
7/20/2016	4:00 PM	112.65	112.81	112.65	112.81	22492
7/21/2016	9:31 AM	112.98	113.09	112.86	112.97	26796
7/21/2016	9:32 AM	112.987	113.0364	112.9399	113	3600
7/21/2016	9:33 AM	112.7426	113.02	112.7426	112.97	10371
7/21/2016	9:34 AM	112.78	112.78	112.63	112.74	11245
7/21/2016	9:35 AM	112.7926	112.8165	112.67	112.81	4411
7/21/2016	9:36 AM	112.98	112.98	112.8056	112.8056	4904
7/21/2016	9:37 AM	112.93	113.04	112.93	112.9883	18343
7/21/2016	9:38 AM	112.81	112.93	112.81	112.93	1200
7/21/2016	9:39 AM	112.91	113	112.85	113	12923
7/21/2016	9:40 AM	113.03	113.15	112.97	112.97	4957
7/21/2016	9:41 AM	113.15	113.15	112.9813	112.9813	2000
7/21/2016	9:42 AM	113.32	113.32	113.07	113.07	24622
7/21/2016	9:43 AM	113.31	113.36	113.29	113.32	21508
7/21/2016	9:44 AM	113.4594	113.4594	113.2481	113.27	16820
7/21/2016	9:45 AM	113.4	113.42	113.344	113.42	2630
7/21/2016	9:46 AM	113.489	113.58	113.43	113.43	20683
7/21/2016	9:47 AM	113.55	113.58	113.5	113.5211	9838
7/21/2016	9:48 AM	113.53	113.54	113.49	113.5248	24905
7/21/2016	9:49 AM	113.39	113.52	113.38	113.52	3330
7/21/2016	9:50 AM	113.4	113.49	113.4	113.4558	3375
7/21/2016	9:51 AM	113.41	113.46	113.36	113.43	9445
7/21/2016	9:52 AM	113.1232	113.3289	113.0911	113.3289	22413
7/21/2016	9:53 AM	113.21	113.21	113.04	113.09	15000
7/21/2016	9:54 AM	113.25	113.319	113.1799	113.1848	14873
7/21/2016	9:55 AM	113.19	113.215	113.19	113.2011	2300
7/21/2016	9:56 AM	113.17	113.25	113.1462	113.23	22000
7/21/2016	9:57 AM	112.9708	113.15	112.97	113.15	22911
7/21/2016	9:58 AM	112.88	113.01	112.84	112.995	10005
7/21/2016	9:59 AM	112.7211	112.8899	112.7211	112.8899	12081
7/21/2016	10:00 AM	112.77	112.83	112.681	112.71	6770
7/21/2016	10:01 AM	112.9086	112.95	112.781	112.82	16474
7/21/2016	10:02 AM	112.92	112.951	112.82	112.9124	20503
7/21/2016	10:03 AM	112.9299	113.03	112.91	112.969	28367
7/21/2016	10:04 AM	112.9622	112.98	112.94	112.94	2473
7/21/2016	10:05 AM	113.11	113.11	113.01	113.03	11386
7/21/2016	10:06 AM	113.05	113.1	113.01	113.0797	3256
7/21/2016	10:07 AM	112.9	113.12	112.9	113.1	10273
7/21/2016	10:08 AM	112.77	112.94	112.75	112.904	5142
7/21/2016	10:09 AM	112.79	112.8535	112.75	112.8028	5300
7/21/2016	10:10 AM	112.83	112.83	112.75	112.78	4583
7/21/2016	10:11 AM	113.05	113.08	112.9	112.9	5879
7/21/2016	10:12 AM	113.09	113.1228	113.09	113.09	2100
7/21/2016	10:13 AM	113.1414	113.1967	113.09	113.15	4900
7/21/2016	10:14 AM	113.3219	113.38	113.24	113.24	4660
7/21/2016	10:15 AM	113.35	113.4	113.2795	113.35	5380
7/21/2016	10:16 AM	113.29	113.29	113.23	113.23	2299
7/21/2016	10:17 AM	113.2999	113.31	113.2999	113.3	2011
7/21/2016	10:18 AM	113.2632	113.35	113.255	113.35	4800
7/21/2016	10:19 AM	113.3601	113.38	113.28	113.28	21518
7/21/2016	10:20 AM	113.14	113.324	113.12	113.324	4450
7/21/2016	10:21 AM	113.22	113.28	113.145	113.145	2600
7/21/2016	10:22 AM	113.22	113.23	113.2	113.2299	850
7/21/2016	10:23 AM	113.179	113.19	113.17	113.17	876
7/21/2016	10:24 AM	112.9899	113.14	112.98	113.14	3950
7/21/2016	10:25 AM	112.8528	113.069	112.82	113.069	2109
7/21/2016	10:26 AM	112.69	112.78	112.65	112.78	7281
7/21/2016	10:27 AM	112.73	112.775	112.69	112.69	1450
7/21/2016	10:28 AM	112.61	112.69	112.6	112.69	8669
7/21/2016	10:29 AM	112.615	112.6651	112.5901	112.65	2230
7/21/2016	10:30 AM	112.79	112.79	112.69	112.69	13690
7/21/2016	10:31 AM	112.93	112.93	112.8	112.8	4507
7/21/2016	10:32 AM	112.89	112.94	112.88	112.93	2032
7/21/2016	10:33 AM	112.74	112.94	112.73	112.94	9133
7/21/2016	10:34 AM	112.82	112.82	112.71	112.71	1200
7/21/2016	10:35 AM	112.76	112.82	112.76	112.82	200
7/21/2016	10:36 AM	112.8	112.8	112.6	112.71	6967
7/21/2016	10:37 AM	112.7	112.83	112.7	112.79	1550
7/21/2016	10:38 AM	112.7381	112.74	112.7381	112.74	650
7/21/2016	10:39 AM	112.551	112.6986	112.551	112.6986	4845
7/21/2016	10:40 AM	112.65	112.68	112.65	112.65	2129
7/21/2016	10:41 AM	112.79	112.85	112.731	112.731	4900
7/21/2016	10:42 AM	112.81	112.82	112.76	112.78	1250
7/21/2016	10:43 AM	112.632	112.72	112.632	112.72	2937
7/21/2016	10:44 AM	112.65	112.69	112.6101	112.68	1850
7/21/2016	10:45 AM	112.77	112.79	112.75	112.75	3681
7/21/2016	10:46 AM	112.56	112.65	112.5414	112.65	1400
7/21/2016	10:47 AM	112.77	112.77	112.63	112.66	15646
7/21/2016	10:48 AM	112.835	112.8382	112.7272	112.7272	3800
7/21/2016	10:49 AM	112.875	112.879	112.829	112.84	6540
7/21/2016	10:50 AM	112.88	112.89	112.8	112.8	5885
7/21/2016	10:51 AM	113.1	113.1	112.9342	112.9342	2053
7/21/2016	10:52 AM	112.96	113.03	112.93	113.03	1604
7/21/2016	10:53 AM	113.01	113.1	113.0079	113.01	2152
7/21/2016	10:54 AM	113.06	113.068	113.0228	113.06	2284
7/21/2016	10:55 AM	112.9785	113.0288	112.9785	112.9974	2450
7/21/2016	10:56 AM	112.95	113.01	112.95	113.01	700
7/21/2016	10:57 AM	112.95	112.95	112.95	112.95	100
7/21/2016	10:58 AM	112.97	112.97	112.97	112.97	100
7/21/2016	10:59 AM	113	113	112.98	112.98	3550
7/21/2016	11:00 AM	112.97	112.97	112.9	112.9137	2268
7/21/2016	11:01 AM	112.95	113.01	112.896	112.96	4319
7/21/2016	11:02 AM	112.83	112.925	112.83	112.925	600
7/21/2016	11:03 AM	112.83	112.83	112.8	112.8299	3557
7/21/2016	11:04 AM	112.89	112.9	112.85	112.85	1255
7/21/2016	11:05 AM	112.7644	112.8	112.7644	112.8	700
7/21/2016	11:06 AM	112.85	112.85	112.74	112.76	1054
7/21/2016	11:07 AM	112.8896	112.8896	112.8896	112.8896	2000
7/21/2016	11:08 AM	112.7199	112.85	112.7199	112.85	2218
7/21/2016	11:09 AM	112.8179	112.8179	112.78	112.78	380
7/21/2016	11:10 AM	112.8589	112.86	112.84	112.84	600
7/21/2016	11:11 AM	112.8538	112.8538	112.85	112.85	300
7/21/2016	11:12 AM	112.83	112.83	112.83	112.83	200
7/21/2016	11:13 AM	112.9099	112.9099	112.85	112.85	700
7/21/2016	11:14 AM	112.85	112.9	112.85	112.9	900
7/21/2016	11:15 AM	113	113	113	113	200
7/21/2016	11:16 AM	112.95	112.95	112.93	112.94	800
7/21/2016	11:17 AM	112.91	112.92	112.89	112.92	1760
7/21/2016	11:18 AM	112.91	112.91	112.91	112.91	100
7/21/2016	11:19 AM	112.98	112.98	112.98	112.98	200
7/21/2016	11:20 AM	113.09	113.09	112.98	112.98	3558
7/21/2016	11:21 AM	113.05	113.12	113.05	113.1	2600
7/21/2016	11:22 AM	113.14	113.16	113.11	113.11	860
7/21/2016	11:23 AM	113.16	113.16	113.1495	113.159	4400
7/21/2016	11:24 AM	113.2	113.2	113.16	113.16	7050
7/21/2016	11:25 AM	113.1679	113.22	113.1679	113.22	825
7/21/2016	11:26 AM	113.13	113.1401	113.12	113.1401	1446
7/21/2016	11:27 AM	113.078	113.12	113.06	113.12	3754
7/21/2016	11:28 AM	113.11	113.14	113.03	113.03	2100
7/21/2016	11:29 AM	113	113.11	113	113.11	1900
7/21/2016	11:30 AM	113.002	113.002	113.002	113.002	100
7/21/2016	11:31 AM	112.81	112.9495	112.8	112.9495	6945
7/21/2016	11:32 AM	112.75	112.8	112.72	112.8	3150
7/21/2016	11:33 AM	112.75	112.78	112.72	112.78	4006
7/21/2016	11:34 AM	112.71	112.79	112.7	112.75	4343
7/21/2016	11:35 AM	112.7	112.7699	112.69	112.73	4122
7/21/2016	11:36 AM	112.7187	112.74	112.665	112.71	5460
7/21/2016	11:37 AM	112.6	112.69	112.6	112.69	5645
7/21/2016	11:38 AM	112.56	112.64	112.56	112.57	6900
7/21/2016	11:39 AM	112.56	112.61	112.5301	112.55	3939
7/21/2016	11:40 AM	112.5	112.61	112.48	112.542	5559
7/21/2016	11:41 AM	112.4174	112.5	112.4174	112.4811	21078
7/21/2016	11:42 AM	112.33	112.44	112.33	112.4297	4188
7/21/2016	11:43 AM	112.3311	112.38	112.26	112.3	11836
7/21/2016	11:44 AM	112.33	112.38	112.33	112.33	1536
7/21/2016	11:45 AM	112.31	112.3321	112.3	112.31	2059
7/21/2016	11:46 AM	112.25	112.3199	112.25	112.3199	4711
7/21/2016	11:47 AM	112.2	112.3089	112.2	112.28	7581
7/21/2016	11:48 AM	112.09	112.217	112.09	112.217	7325
7/21/2016	11:49 AM	112.12	112.17	112.0678	112.09	7827
7/21/2016	11:50 AM	112.189	112.189	112.13	112.152	7100
7/21/2016	11:51 AM	111.95	112.11	111.9443	112.11	13921
7/21/2016	11:52 AM	111.92	111.93	111.89	111.93	9332
7/21/2016	11:53 AM	111.9384	111.94	111.84	111.91	16663
7/21/2016	11:54 AM	111.96	111.96	111.91	111.925	7023
7/21/2016	11:55 AM	111.95	111.96	111.95	111.95	900
7/21/2016	11:56 AM	111.93	111.96	111.93	111.96	600
7/21/2016	11:57 AM	112.0225	112.049	111.91	111.91	18803
7/21/2016	11:58 AM	112.1589	112.1648	112.03	112.04	7038
7/21/2016	11:59 AM	112.22	112.22	112.14	112.151	8891
7/21/2016	12:00 PM	112.2401	112.26	112.19	112.2	16812
7/21/2016	12:01 PM	112.211	112.26	112.2	112.227	8801
7/21/2016	12:02 PM	112.2348	112.2486	112.18	112.2	1400
7/21/2016	12:03 PM	112.2262	112.24	112.19	112.2101	10759
7/21/2016	12:04 PM	112.23	112.27	112.22	112.2287	3402
7/21/2016	12:05 PM	112.24	112.26	112.24	112.2401	2600
7/21/2016	12:06 PM	112.3189	112.3189	112.2301	112.26	4000
7/21/2016	12:07 PM	112.285	112.3	112.285	112.3	791
7/21/2016	12:08 PM	112.27	112.29	112.27	112.29	800
7/21/2016	12:09 PM	112.28	112.28	112.2637	112.2734	6839
7/21/2016	12:10 PM	112.2686	112.3	112.2686	112.287	4000
7/21/2016	12:11 PM	112.23	112.27	112.23	112.27	5609
7/21/2016	12:12 PM	112.2989	112.3	112.221	112.23	18089
7/21/2016	12:13 PM	112.305	112.3162	112.27	112.27	11600
7/21/2016	12:14 PM	112.25	112.27	112.25	112.27	500
7/21/2016	12:15 PM	112.28	112.28	112.28	112.28	100
7/21/2016	12:17 PM	112.23	112.27	112.2211	112.27	5297
7/21/2016	12:18 PM	112.2	112.2	112.16	112.2	8521
7/21/2016	12:19 PM	112.24	112.26	112.2	112.2	2000
7/21/2016	12:20 PM	112.2001	112.23	112.2	112.23	2520
7/21/2016	12:21 PM	112.07	112.21	112.07	112.21	425
7/21/2016	12:22 PM	112.01	112.06	111.9601	112.06	6659
7/21/2016	12:23 PM	112	112.03	111.9845	112	4820
7/21/2016	12:24 PM	112.03	112.03	112	112.0048	1821
7/21/2016	12:25 PM	111.98	112	111.94	112	3758
7/21/2016	12:26 PM	111.98	111.98	111.9	111.92	5905
7/21/2016	12:27 PM	111.9775	112	111.95	111.96	2100
7/21/2016	12:28 PM	112.08	112.08	111.99	112.0099	5267
7/21/2016	12:29 PM	112.14	112.14	112.09	112.11	3900
7/21/2016	12:30 PM	112.148	112.18	112.12	112.145	16838
7/21/2016	12:31 PM	112.16	112.19	112.16	112.19	200
7/21/2016	12:32 PM	112.1	112.1	112.1	112.1	200
7/21/2016	12:33 PM	112.1352	112.14	112.095	112.12	5380
7/21/2016	12:34 PM	112.1019	112.14	112.1019	112.14	200
7/21/2016	12:35 PM	112.16	112.16	112.14	112.14	600
7/21/2016	12:36 PM	112.0439	112.16	112.04	112.14	2850
7/21/2016	12:37 PM	112.1	112.1	112.03	112.03	550
7/21/2016	12:38 PM	112.11	112.11	112.11	112.11	180
7/21/2016	12:39 PM	112.19	112.2	112.16	112.16	2133
7/21/2016	12:40 PM	112.19	112.22	112.19	112.21	2000
7/21/2016	12:41 PM	112.16	112.16	112.12	112.14	1700
7/21/2016	12:42 PM	112.05	112.14	112.05	112.14	6318
7/21/2016	12:43 PM	112.06	112.06	112.05	112.05	466
7/21/2016	12:44 PM	112.05	112.1	112.05	112.1	500
7/21/2016	12:45 PM	112.07	112.07	111.998	112.02	331
7/21/2016	12:46 PM	112.08	112.11	112.07	112.07	700
7/21/2016	12:47 PM	112.1	112.1	112.1	112.1	100
7/21/2016	12:48 PM	112.1	112.1	112.09	112.1	500
7/21/2016	12:49 PM	112.06	112.06	112.05	112.06	715
7/21/2016	12:50 PM	112.1	112.1	112.07	112.07	467
7/21/2016	12:51 PM	111.98	112.04	111.95	112.03	1600
7/21/2016	12:52 PM	111.9	111.98	111.87	111.97	6800
7/21/2016	12:53 PM	111.83	111.8947	111.83	111.87	11350
7/21/2016	12:54 PM	111.934	111.979	111.87	111.87	1450
7/21/2016	12:55 PM	112.02	112.02	111.98	111.98	500
7/21/2016	12:56 PM	112.06	112.06	112.0519	112.0519	300
7/21/2016	12:57 PM	112.04	112.06	112.0312	112.0312	990
7/21/2016	12:58 PM	111.94	111.94	111.94	111.94	100
7/21/2016	12:59 PM	111.97	111.97	111.97	111.97	100
7/21/2016	1:00 PM	111.9668	112	111.9668	111.99	1600
7/21/2016	1:01 PM	112.02	112.02	111.94	111.94	9660
7/21/2016	1:02 PM	112.0357	112.05	112.02	112.03	1101
7/21/2016	1:03 PM	112.02	112.02	111.96	111.96	10963
7/21/2016	1:04 PM	111.97	112	111.97	111.99	1890
7/21/2016	1:05 PM	111.8848	111.96	111.8848	111.96	1400
7/21/2016	1:06 PM	111.88	111.93	111.87	111.908	1250
7/21/2016	1:07 PM	111.82	111.89	111.82	111.85	2800
7/21/2016	1:08 PM	111.8951	111.9198	111.78	111.8	3740
7/21/2016	1:09 PM	111.91	111.95	111.88	111.88	2450
7/21/2016	1:10 PM	111.96	111.97	111.9219	111.9219	1998
7/21/2016	1:11 PM	111.93	111.9626	111.93	111.96	3504
7/21/2016	1:12 PM	112.05	112.06	111.94	111.96	10637
7/21/2016	1:13 PM	112.09	112.09	112.03	112.07	3518
7/21/2016	1:14 PM	112.2	112.2	112.1	112.1	2164
7/21/2016	1:15 PM	112.21	112.23	112.19	112.2187	10250
7/21/2016	1:16 PM	112.1899	112.229	112.1899	112.209	1700
7/21/2016	1:17 PM	112.11	112.12	112.11	112.12	600
7/21/2016	1:18 PM	112.189	112.189	112.12	112.12	3100
7/21/2016	1:19 PM	112.1679	112.1679	112.1679	112.1679	100
7/21/2016	1:20 PM	112.15	112.15	112.15	112.15	200
7/21/2016	1:21 PM	112.19	112.23	112.16	112.18	3799
7/21/2016	1:22 PM	112.1711	112.1711	112.16	112.16	600
7/21/2016	1:23 PM	112.2392	112.24	112.2	112.2	460
7/21/2016	1:24 PM	112.26	112.26	112.2129	112.23	7670
7/21/2016	1:25 PM	112.2426	112.28	112.23	112.24	2293
7/21/2016	1:26 PM	112.19	112.249	112.19	112.249	500
7/21/2016	1:27 PM	112.18	112.21	112.18	112.21	1843
7/21/2016	1:29 PM	112.24	112.26	112.21	112.21	2018
7/21/2016	1:30 PM	112.2	112.2	112.17	112.19	1700
7/21/2016	1:31 PM	112.13	112.24	112.13	112.22	3714
7/21/2016	1:32 PM	112.18	112.18	112.16	112.16	200
7/21/2016	1:34 PM	112.14	112.18	112.14	112.1478	1800
7/21/2016	1:35 PM	112.18	112.18	112.139	112.139	1175
7/21/2016	1:36 PM	112.1862	112.22	112.16	112.16	611
7/21/2016	1:38 PM	112.13	112.13	112.13	112.13	200
7/21/2016	1:39 PM	112.12	112.12	112.09	112.1	1744
7/21/2016	1:40 PM	112.05	112.0528	112.05	112.0528	200
7/21/2016	1:41 PM	112.0616	112.0616	112.0616	112.0616	400
7/21/2016	1:42 PM	112.16	112.16	112.16	112.16	100
7/21/2016	1:43 PM	111.99	112.07	111.98	112.06	2600
7/21/2016	1:44 PM	111.98	111.98	111.96	111.96	1840
7/21/2016	1:45 PM	111.95	111.96	111.95	111.96	1108
7/21/2016	1:46 PM	111.99	112	111.98	112	600
7/21/2016	1:47 PM	111.99	112.0199	111.99	112.0042	415
7/21/2016	1:48 PM	111.94	112	111.94	112	586
7/21/2016	1:49 PM	111.99	111.99	111.94	111.94	200
7/21/2016	1:50 PM	111.8	111.89	111.8	111.89	5698
7/21/2016	1:51 PM	111.75	111.84	111.72	111.8214	8694
7/21/2016	1:52 PM	111.76	111.77	111.76	111.77	300
7/21/2016	1:53 PM	111.7	111.75	111.7	111.75	1480
7/21/2016	1:54 PM	111.78	111.81	111.66	111.7	3655
7/21/2016	1:55 PM	111.7028	111.76	111.7	111.73	7245
7/21/2016	1:56 PM	111.71	111.71	111.65	111.71	13033
7/21/2016	1:57 PM	111.8	111.804	111.72	111.744	12790
7/21/2016	1:58 PM	111.7999	111.81	111.788	111.8051	12924
7/21/2016	1:59 PM	111.83	111.83	111.8	111.8	1213
7/21/2016	2:00 PM	111.85	111.85	111.8	111.81	1186
7/21/2016	2:01 PM	111.8274	111.85	111.8274	111.84	1400
7/21/2016	2:02 PM	111.9	111.9	111.831	111.84	3500
7/21/2016	2:03 PM	111.83	111.89	111.82	111.89	2027
7/21/2016	2:04 PM	111.7912	111.83	111.76	111.83	9018
7/21/2016	2:05 PM	111.78	111.81	111.78	111.81	300
7/21/2016	2:06 PM	111.83	111.85	111.81	111.81	1600
7/21/2016	2:07 PM	111.8132	111.84	111.79	111.79	1750
7/21/2016	2:08 PM	111.8	111.8	111.77	111.77	2700
7/21/2016	2:09 PM	111.8363	111.85	111.8363	111.85	500
7/21/2016	2:10 PM	111.69	111.79	111.66	111.79	1615
7/21/2016	2:11 PM	111.47	111.65	111.45	111.65	19231
7/21/2016	2:12 PM	111.57	111.57	111.46	111.48	3471
7/21/2016	2:13 PM	111.56	111.595	111.56	111.57	4404
7/21/2016	2:14 PM	111.6199	111.62	111.53	111.53	1858
7/21/2016	2:15 PM	111.5599	111.6	111.55	111.6	2700
7/21/2016	2:16 PM	111.54	111.56	111.51	111.55	1880
7/21/2016	2:17 PM	111.46	111.51	111.46	111.49	2193
7/21/2016	2:18 PM	111.4501	111.48	111.45	111.4645	3500
7/21/2016	2:19 PM	111.4878	111.5	111.48	111.48	1850
7/21/2016	2:20 PM	111.49	111.49	111.46	111.47	845
7/21/2016	2:21 PM	111.661	111.69	111.5238	111.5238	11250
7/21/2016	2:22 PM	111.64	111.68	111.6049	111.6049	1100
7/21/2016	2:23 PM	111.59	111.63	111.59	111.63	700
7/21/2016	2:24 PM	111.644	111.66	111.644	111.65	1125
7/21/2016	2:25 PM	111.615	111.65	111.6	111.65	15972
7/21/2016	2:26 PM	111.51	111.5201	111.51	111.52	5800
7/21/2016	2:27 PM	111.59	111.59	111.53	111.53	7800
7/21/2016	2:28 PM	111.73	111.749	111.61	111.61	8010
7/21/2016	2:29 PM	111.67	111.678	111.63	111.67	2400
7/21/2016	2:30 PM	111.66	111.7	111.66	111.67	500
7/21/2016	2:31 PM	111.61	111.61	111.5952	111.5952	1900
7/21/2016	2:32 PM	111.62	111.63	111.59	111.59	2500
7/21/2016	2:34 PM	111.69	111.7	111.69	111.7	500
7/21/2016	2:35 PM	111.6899	111.69	111.6699	111.69	2100
7/21/2016	2:36 PM	111.64	111.64	111.64	111.64	102
7/21/2016	2:37 PM	111.63	111.63	111.62	111.62	1018
7/21/2016	2:38 PM	111.59	111.6	111.5511	111.6	1700
7/21/2016	2:39 PM	111.61	111.61	111.59	111.59	1515
7/21/2016	2:40 PM	111.57	111.604	111.57	111.604	500
7/21/2016	2:41 PM	111.6	111.6	111.6	111.6	200
7/21/2016	2:43 PM	111.7099	111.7099	111.7099	111.7099	200
7/21/2016	2:44 PM	111.53	111.64	111.53	111.64	1975
7/21/2016	2:45 PM	111.5	111.57	111.5	111.56	1901
7/21/2016	2:46 PM	111.4062	111.5	111.39	111.5	17166
7/21/2016	2:47 PM	111.3608	111.44	111.36	111.42	17953
7/21/2016	2:48 PM	111.35	111.4	111.35	111.36	21653
7/21/2016	2:49 PM	111.2737	111.356	111.27	111.3401	18316
7/21/2016	2:50 PM	111.43	111.47	111.3	111.3	13684
7/21/2016	2:51 PM	111.45	111.4985	111.4278	111.43	16654
7/21/2016	2:52 PM	111.5	111.53	111.49	111.5	7441
7/21/2016	2:53 PM	111.5	111.51	111.471	111.471	1899
7/21/2016	2:54 PM	111.47	111.51	111.47	111.49	1700
7/21/2016	2:55 PM	111.503	111.5204	111.45	111.45	1242
7/21/2016	2:56 PM	111.54	111.54	111.54	111.54	1000
7/21/2016	2:57 PM	111.47	111.5501	111.47	111.5501	2100
7/21/2016	2:58 PM	111.5	111.51	111.45	111.506	3100
7/21/2016	2:59 PM	111.49	111.5	111.49	111.5	500
7/21/2016	3:00 PM	111.42	111.43	111.42	111.43	800
7/21/2016	3:01 PM	111.3576	111.3576	111.33	111.331	5100
7/21/2016	3:02 PM	111.35	111.35	111.34	111.34	900
7/21/2016	3:03 PM	111.43	111.43	111.3754	111.38	1280
7/21/2016	3:04 PM	111.37	111.3772	111.36	111.3772	33028
7/21/2016	3:05 PM	111.32	111.36	111.32	111.3332	3092
7/21/2016	3:06 PM	111.22	111.33	111.2	111.33	15551
7/21/2016	3:07 PM	111.1	111.26	111.1	111.218	12458
7/21/2016	3:08 PM	111.11	111.12	111.08	111.1	1931
7/21/2016	3:09 PM	111.1	111.13	111.09	111.101	3050
7/21/2016	3:10 PM	111.04	111.0621	111.02	111.0621	2959
7/21/2016	3:11 PM	111.07	111.1	111.03	111.03	8338
7/21/2016	3:12 PM	111.09	111.12	111.06	111.07	2200
7/21/2016	3:13 PM	111.096	111.096	111.03	111.07	2002
7/21/2016	3:14 PM	111.095	111.095	111.06	111.06	1693
7/21/2016	3:15 PM	111.11	111.128	111.09	111.12	2862
7/21/2016	3:16 PM	111.198	111.2	111.15	111.15	15405
7/21/2016	3:17 PM	111.2097	111.21	111.16	111.18	12542
7/21/2016	3:18 PM	111.11	111.161	111.0999	111.16	21678
7/21/2016	3:19 PM	111.181	111.2	111.145	111.15	3800
7/21/2016	3:20 PM	111.3	111.3	111.19	111.2	4107
7/21/2016	3:21 PM	111.24	111.27	111.24	111.27	700
7/21/2016	3:22 PM	111.27	111.28	111.26	111.27	1667
7/21/2016	3:23 PM	111.37	111.37	111.27	111.28	4572
7/21/2016	3:24 PM	111.37	111.37	111.3	111.3	2217
7/21/2016	3:25 PM	111.39	111.4111	111.3689	111.3689	1788
7/21/2016	3:26 PM	111.42	111.48	111.4	111.4125	36583
7/21/2016	3:27 PM	111.43	111.44	111.4	111.42	10437
7/21/2016	3:28 PM	111.38	111.44	111.38	111.44	7349
7/21/2016	3:29 PM	111.4315	111.44	111.4	111.4	5615
7/21/2016	3:30 PM	111.5011	111.52	111.43	111.44	23516
7/21/2016	3:31 PM	111.5686	111.5889	111.539	111.55	5015
7/21/2016	3:32 PM	111.53	111.56	111.51	111.56	3517
7/21/2016	3:33 PM	111.5099	111.542	111.47	111.52	3221
7/21/2016	3:34 PM	111.62	111.62	111.4968	111.4968	2540
7/21/2016	3:35 PM	111.72	111.72	111.6078	111.6078	1100
7/21/2016	3:36 PM	111.64	111.747	111.61	111.747	4693
7/21/2016	3:37 PM	111.62	111.6897	111.62	111.6328	2275
7/21/2016	3:38 PM	111.6326	111.64	111.56	111.56	3010
7/21/2016	3:39 PM	111.56	111.64	111.56	111.64	1850
7/21/2016	3:40 PM	111.54	111.54	111.5	111.5022	3795
7/21/2016	3:41 PM	111.63	111.63	111.55	111.56	1800
7/21/2016	3:42 PM	111.59	111.64	111.55	111.58	21560
7/21/2016	3:43 PM	111.53	111.5509	111.4902	111.53	12797
7/21/2016	3:44 PM	111.51	111.51	111.44	111.51	8632
7/21/2016	3:45 PM	111.49	111.51	111.48	111.51	2645
7/21/2016	3:46 PM	111.78	111.78	111.49	111.51	18471
7/21/2016	3:47 PM	111.78	111.85	111.75	111.777	22007
7/21/2016	3:48 PM	111.85	111.85	111.78	111.78	31439
7/21/2016	3:49 PM	111.76	111.86	111.75	111.858	26105
7/21/2016	3:50 PM	111.7675	111.78	111.73	111.73	7509
7/21/2016	3:51 PM	111.75	111.8199	111.75	111.8	6032
7/21/2016	3:52 PM	111.782	111.79	111.7019	111.7019	4150
7/21/2016	3:53 PM	111.77	111.78	111.76	111.76	400
7/21/2016	3:54 PM	111.78	111.82	111.76	111.76	2600
7/21/2016	3:55 PM	111.75	111.8	111.74	111.8	1518
7/21/2016	3:56 PM	111.89	111.89	111.73	111.75	19228
7/21/2016	3:57 PM	111.85	111.9199	111.85	111.89	1352
7/21/2016	3:58 PM	111.89	111.91	111.86	111.86	4468
7/21/2016	3:59 PM	111.92	111.97	111.9	111.91	16532
7/21/2016	4:00 PM	111.98	112.02	111.94	111.95	45965
7/22/2016	9:31 AM	112.0708	112.31	112.069	112.21	24142
7/22/2016	9:32 AM	111.92	112.02	111.92	112.02	5186
7/22/2016	9:33 AM	111.84	111.99	111.79	111.99	7598
7/22/2016	9:34 AM	111.59	111.81	111.59	111.8099	12004
7/22/2016	9:35 AM	111.58	111.61	111.48	111.61	10331
7/22/2016	9:36 AM	111.34	111.72	111.34	111.6689	25708
7/22/2016	9:37 AM	111.1702	111.34	111.1396	111.34	24148
7/22/2016	9:38 AM	111.34	111.4	111.185	111.2	46302
7/22/2016	9:39 AM	111.3639	111.38	111.305	111.37	8979
7/22/2016	9:40 AM	111.29	111.405	111.25	111.3819	22415
7/22/2016	9:41 AM	111.33	111.39	111.26	111.32	18814
7/22/2016	9:42 AM	111.47	111.49	111.43	111.45	10695
7/22/2016	9:43 AM	111.5198	111.62	111.49	111.49	18790
7/22/2016	9:44 AM	111.45	111.5589	111.4	111.53	13679
7/22/2016	9:45 AM	111.5599	111.6	111.47	111.5	6003
7/22/2016	9:46 AM	111.81	111.81	111.622	111.622	11607
7/22/2016	9:47 AM	111.72	111.85	111.7	111.81	12700
7/22/2016	9:48 AM	111.9155	111.94	111.7	111.7	29064
7/22/2016	9:49 AM	111.89	111.8986	111.84	111.88	7650
7/22/2016	9:50 AM	111.76	111.8689	111.76	111.8689	5200
7/22/2016	9:51 AM	111.88	111.9	111.7	111.8	12915
7/22/2016	9:52 AM	111.9	111.93	111.8083	111.905	4100
7/22/2016	9:53 AM	111.96	111.9699	111.88	111.9	3555
7/22/2016	9:54 AM	111.8911	112.0089	111.859	111.9701	11946
7/22/2016	9:55 AM	111.87	111.92	111.851	111.92	2570
7/22/2016	9:56 AM	111.66	111.93	111.66	111.9099	8458
7/22/2016	9:57 AM	111.68	111.68	111.56	111.6	11060
7/22/2016	9:58 AM	111.7578	111.8	111.71	111.719	3600
7/22/2016	9:59 AM	111.93	111.93	111.81	111.81	5048
7/22/2016	10:00 AM	111.97	111.98	111.83	111.88	17650
7/22/2016	10:01 AM	111.91	112	111.89	111.98	6582
7/22/2016	10:02 AM	112.45	112.45	112.016	112.016	26615
7/22/2016	10:03 AM	112.46	112.56	112.421	112.421	16908
7/22/2016	10:04 AM	112.4	112.46	112.3921	112.46	4582
7/22/2016	10:05 AM	112.3621	112.4124	112.32	112.4124	8550
7/22/2016	10:06 AM	112.6	112.6	112.381	112.381	17417
7/22/2016	10:07 AM	112.47	112.58	112.47	112.58	1600
7/22/2016	10:08 AM	112.38	112.5	112.311	112.5	12855
7/22/2016	10:09 AM	112.39	112.43	112.36	112.36	4183
7/22/2016	10:10 AM	112.352	112.48	112.33	112.47	22224
7/22/2016	10:11 AM	112.27	112.34	112.24	112.33	1800
7/22/2016	10:12 AM	112.2848	112.31	112.24	112.28	4340
7/22/2016	10:13 AM	112.38	112.38	112.2499	112.286	6976
7/22/2016	10:14 AM	112.31	112.37	112.3	112.37	12125
7/22/2016	10:15 AM	112.23	112.24	112.2	112.22	23265
7/22/2016	10:16 AM	112.18	112.26	112.1615	112.24	1724
7/22/2016	10:17 AM	112.29	112.32	112.121	112.121	8097
7/22/2016	10:18 AM	112.18	112.29	112.18	112.26	819
7/22/2016	10:19 AM	112.23	112.28	112.18	112.191	7687
7/22/2016	10:20 AM	112.28	112.28	112.23	112.26	2971
7/22/2016	10:21 AM	112.46	112.5	112.35	112.36	9200
7/22/2016	10:22 AM	112.45	112.4902	112.45	112.48	3919
7/22/2016	10:23 AM	112.4979	112.4979	112.44	112.481	3280
7/22/2016	10:24 AM	112.55	112.55	112.5	112.5	1990
7/22/2016	10:25 AM	112.66	112.69	112.56	112.56	3910
7/22/2016	10:26 AM	112.72	112.72	112.676	112.676	6621
7/22/2016	10:27 AM	112.706	112.8	112.706	112.73	16207
7/22/2016	10:28 AM	112.6278	112.72	112.6278	112.7	6829
7/22/2016	10:29 AM	112.6301	112.685	112.6301	112.685	2760
7/22/2016	10:30 AM	112.47	112.55	112.47	112.55	1700
7/22/2016	10:31 AM	112.47	112.57	112.43	112.52	3200
7/22/2016	10:32 AM	112.48	112.48	112.42	112.449	1774
7/22/2016	10:33 AM	112.5	112.58	112.5	112.5	3900
7/22/2016	10:34 AM	112.54	112.54	112.51	112.51	400
7/22/2016	10:35 AM	112.7	112.74	112.58	112.58	7470
7/22/2016	10:36 AM	112.83	112.83	112.66	112.66	3420
7/22/2016	10:37 AM	112.72	112.778	112.72	112.76	5900
7/22/2016	10:38 AM	112.78	112.79	112.77	112.78	1600
7/22/2016	10:39 AM	112.75	112.83	112.75	112.83	625
7/22/2016	10:40 AM	112.78	112.8	112.76	112.76	900
7/22/2016	10:41 AM	112.86	112.88	112.74	112.74	2131
7/22/2016	10:42 AM	112.794	112.88	112.781	112.84	1615
7/22/2016	10:43 AM	112.7499	112.791	112.7499	112.791	600
7/22/2016	10:44 AM	112.8785	112.8785	112.752	112.752	9750
7/22/2016	10:45 AM	112.88	112.92	112.85	112.85	5500
7/22/2016	10:46 AM	112.93	112.99	112.89	112.89	4323
7/22/2016	10:47 AM	112.9185	112.95	112.88	112.92	3348
7/22/2016	10:48 AM	112.89	112.93	112.86	112.8985	3584
7/22/2016	10:49 AM	112.9	112.9	112.8557	112.8557	1600
7/22/2016	10:50 AM	113.005	113.02	112.92	112.92	9649
7/22/2016	10:51 AM	112.98	113.03	112.95	112.98	5464
7/22/2016	10:52 AM	112.98	112.9977	112.95	112.96	2450
7/22/2016	10:53 AM	112.92	113.04	112.92	113.01	20411
7/22/2016	10:54 AM	112.91	112.94	112.861	112.88	12110
7/22/2016	10:55 AM	112.93	112.95	112.88	112.88	8608
7/22/2016	10:56 AM	112.98	112.98	112.95	112.95	1195
7/22/2016	10:57 AM	112.9	112.9751	112.87	112.9751	2734
7/22/2016	10:58 AM	112.87	112.9	112.87	112.9	6135
7/22/2016	10:59 AM	112.95	112.95	112.8714	112.8714	6338
7/22/2016	11:00 AM	112.9101	112.96	112.86	112.86	1800
7/22/2016	11:01 AM	112.9655	112.9655	112.9073	112.96	2544
7/22/2016	11:02 AM	112.9886	112.9886	112.94	112.9493	500
7/22/2016	11:03 AM	112.94	112.98	112.92	112.92	4200
7/22/2016	11:04 AM	112.85	112.96	112.85	112.96	4200
7/22/2016	11:05 AM	112.771	112.8	112.77	112.8	6043
7/22/2016	11:06 AM	112.73	112.77	112.73	112.75	1800
7/22/2016	11:07 AM	112.75	112.76	112.73	112.7319	2050
7/22/2016	11:08 AM	112.75	112.76	112.73	112.7439	2663
7/22/2016	11:09 AM	112.7586	112.7586	112.7586	112.7586	443
7/22/2016	11:10 AM	112.6	112.7	112.5848	112.7	7221
7/22/2016	11:11 AM	112.5648	112.619	112.5648	112.6119	600
7/22/2016	11:12 AM	112.55	112.6	112.55	112.58	1218
7/22/2016	11:13 AM	112.5801	112.59	112.531	112.56	1580
7/22/2016	11:14 AM	112.51	112.58	112.5	112.55	24118
7/22/2016	11:15 AM	112.5	112.573	112.5	112.51	9254
7/22/2016	11:16 AM	112.54	112.54	112.4937	112.4937	750
7/22/2016	11:17 AM	112.4836	112.59	112.4836	112.56	1100
7/22/2016	11:19 AM	112.53	112.54	112.489	112.489	1700
7/22/2016	11:20 AM	112.49	112.51	112.49	112.51	2100
7/22/2016	11:21 AM	112.5392	112.5392	112.48	112.48	1600
7/22/2016	11:22 AM	112.56	112.59	112.55	112.56	2785
7/22/2016	11:23 AM	112.61	112.63	112.589	112.589	14400
7/22/2016	11:24 AM	112.61	112.63	112.61	112.63	500
7/22/2016	11:25 AM	112.64	112.65	112.62	112.64	3950
7/22/2016	11:26 AM	112.64	112.64	112.62	112.62	600
7/22/2016	11:27 AM	112.658	112.658	112.59	112.59	1200
7/22/2016	11:28 AM	112.69	112.69	112.68	112.68	580
7/22/2016	11:29 AM	112.7044	112.7044	112.65	112.65	14887
7/22/2016	11:30 AM	112.755	112.7599	112.6899	112.6899	1526
7/22/2016	11:31 AM	112.7	112.7	112.7	112.7	200
7/22/2016	11:32 AM	112.83	112.84	112.76	112.76	5311
7/22/2016	11:33 AM	112.8	112.8651	112.8	112.85	3655
7/22/2016	11:34 AM	112.88	112.88	112.8014	112.8014	4810
7/22/2016	11:35 AM	112.8551	112.88	112.82	112.85	2800
7/22/2016	11:36 AM	112.93	112.93	112.88	112.88	3995
7/22/2016	11:37 AM	112.93	112.931	112.9021	112.9021	1103
7/22/2016	11:38 AM	112.98	112.98	112.94	112.95	1100
7/22/2016	11:39 AM	112.841	112.92	112.841	112.92	500
7/22/2016	11:40 AM	112.89	112.89	112.8897	112.8897	500
7/22/2016	11:41 AM	112.9	112.92	112.9	112.92	400
7/22/2016	11:42 AM	112.88	112.88	112.88	112.88	169
7/22/2016	11:43 AM	112.98	112.98	112.8945	112.8945	3700
7/22/2016	11:44 AM	113	113	112.97	113	2998
7/22/2016	11:45 AM	112.953	112.953	112.953	112.953	1700
7/22/2016	11:46 AM	113.06	113.06	112.98	113	8921
7/22/2016	11:47 AM	113.07	113.07	113.06	113.07	1200
7/22/2016	11:48 AM	113.045	113.12	113.04	113.11	4956
7/22/2016	11:49 AM	113.1319	113.1319	113.06	113.06	338
7/22/2016	11:50 AM	113.1379	113.1379	113.1	113.13	3380
7/22/2016	11:51 AM	113.21	113.24	113.13	113.14	17297
7/22/2016	11:52 AM	113.23	113.29	113.21	113.25	12130
7/22/2016	11:53 AM	113.3219	113.3275	113.24	113.2548	7225
7/22/2016	11:54 AM	113.3801	113.4	113.31	113.33	17224
7/22/2016	11:55 AM	113.37	113.42	113.33	113.4	6100
7/22/2016	11:56 AM	113.4218	113.43	113.398	113.398	6230
7/22/2016	11:57 AM	113.4989	113.5	113.42	113.42	10238
7/22/2016	11:58 AM	113.49	113.5	113.46	113.46	3238
7/22/2016	11:59 AM	113.49	113.51	113.49	113.51	541
7/22/2016	12:00 PM	113.4899	113.5081	113.47	113.5081	350
7/22/2016	12:01 PM	113.51	113.52	113.47	113.49	1729
7/22/2016	12:02 PM	113.4805	113.5	113.4711	113.499	3575
7/22/2016	12:03 PM	113.5381	113.5381	113.47	113.51	1900
7/22/2016	12:04 PM	113.52	113.53	113.52	113.53	800
7/22/2016	12:05 PM	113.4219	113.47	113.4108	113.46	6584
7/22/2016	12:06 PM	113.4	113.4166	113.39	113.39	900
7/22/2016	12:07 PM	113.4	113.4	113.3795	113.3795	1477
7/22/2016	12:08 PM	113.4	113.41	113.3801	113.4	3000
7/22/2016	12:09 PM	113.39	113.4	113.39	113.4	401
7/22/2016	12:10 PM	113.34	113.386	113.34	113.386	1800
7/22/2016	12:11 PM	113.35	113.35	113.293	113.3022	2300
7/22/2016	12:12 PM	113.358	113.36	113.33	113.33	500
7/22/2016	12:13 PM	113.35	113.372	113.35	113.36	1100
7/22/2016	12:14 PM	113.36	113.36	113.3301	113.34	1805
7/22/2016	12:15 PM	113.31	113.31	113.31	113.31	200
7/22/2016	12:16 PM	113.2901	113.3	113.2901	113.3	1000
7/22/2016	12:18 PM	113.31	113.31	113.31	113.31	100
7/22/2016	12:19 PM	113.32	113.34	113.31	113.34	780
7/22/2016	12:20 PM	113.33	113.3446	113.33	113.3446	1550
7/22/2016	12:21 PM	113.3578	113.36	113.32	113.32	3801
7/22/2016	12:22 PM	113.41	113.41	113.34	113.3589	3921
7/22/2016	12:23 PM	113.47	113.5	113.45	113.46	2930
7/22/2016	12:24 PM	113.5	113.56	113.49	113.49	7494
7/22/2016	12:25 PM	113.48	113.54	113.45	113.48	14676
7/22/2016	12:26 PM	113.6795	113.68	113.53	113.53	23443
7/22/2016	12:27 PM	113.63	113.64	113.6149	113.6214	2050
7/22/2016	12:28 PM	113.58	113.64	113.58	113.6249	1120
7/22/2016	12:29 PM	113.69	113.7	113.59	113.6	5300
7/22/2016	12:30 PM	113.642	113.693	113.642	113.693	3000
7/22/2016	12:31 PM	113.61	113.67	113.6	113.66	9422
7/22/2016	12:32 PM	113.63	113.63	113.6	113.6	7049
7/22/2016	12:33 PM	113.64	113.67	113.62	113.64	11254
7/22/2016	12:34 PM	113.63	113.67	113.63	113.67	3794
7/22/2016	12:36 PM	113.5421	113.592	113.5421	113.58	1002
7/22/2016	12:37 PM	113.45	113.54	113.45	113.53	6120
7/22/2016	12:38 PM	113.41	113.45	113.4	113.44	1625
7/22/2016	12:39 PM	113.4	113.44	113.39	113.39	1752
7/22/2016	12:40 PM	113.3565	113.4286	113.3565	113.4286	2200
7/22/2016	12:41 PM	113.36	113.36	113.34	113.36	600
7/22/2016	12:42 PM	113.41	113.41	113.3366	113.3401	2538
7/22/2016	12:43 PM	113.42	113.43	113.39	113.39	1000
7/22/2016	12:44 PM	113.45	113.48	113.45	113.46	1300
7/22/2016	12:45 PM	113.47	113.47	113.4399	113.44	493
7/22/2016	12:46 PM	113.51	113.51	113.4793	113.4793	4203
7/22/2016	12:47 PM	113.51	113.51	113.4928	113.4928	1500
7/22/2016	12:48 PM	113.5285	113.529	113.51	113.51	2500
7/22/2016	12:49 PM	113.45	113.45	113.45	113.45	600
7/22/2016	12:50 PM	113.52	113.52	113.45	113.45	935
7/22/2016	12:51 PM	113.5	113.51	113.5	113.5	3100
7/22/2016	12:53 PM	113.55	113.57	113.5	113.51	2446
7/22/2016	12:54 PM	113.66	113.66	113.57	113.57	4886
7/22/2016	12:55 PM	113.6	113.6	113.6	113.6	100
7/22/2016	12:56 PM	113.5657	113.5657	113.5657	113.5657	100
7/22/2016	12:57 PM	113.55	113.58	113.55	113.58	200
7/22/2016	12:58 PM	113.518	113.518	113.518	113.518	330
7/22/2016	1:00 PM	113.38	113.437	113.38	113.42	500
7/22/2016	1:01 PM	113.3014	113.3382	113.3014	113.3214	2000
7/22/2016	1:02 PM	113.26	113.32	113.26	113.31	4870
7/22/2016	1:03 PM	113.29	113.29	113.24	113.27	18197
7/22/2016	1:04 PM	113.28	113.31	113.28	113.3	3240
7/22/2016	1:05 PM	113.25	113.28	113.25	113.28	1271
7/22/2016	1:06 PM	113.2117	113.25	113.2	113.2301	2945
7/22/2016	1:07 PM	113.28	113.28	113.24	113.24	300
7/22/2016	1:08 PM	113.33	113.33	113.2916	113.3136	1390
7/22/2016	1:09 PM	113.329	113.33	113.329	113.33	400
7/22/2016	1:11 PM	113.34	113.38	113.29	113.38	3304
7/22/2016	1:12 PM	113.31	113.37	113.31	113.37	2595
7/22/2016	1:13 PM	113.36	113.36	113.33	113.33	1100
7/22/2016	1:14 PM	113.34	113.34	113.3	113.3	300
7/22/2016	1:15 PM	113.3	113.3	113.28	113.28	300
7/22/2016	1:16 PM	113.3292	113.3292	113.3292	113.3292	1200
7/22/2016	1:17 PM	113.33	113.33	113.33	113.33	200
7/22/2016	1:18 PM	113.255	113.28	113.255	113.28	320
7/22/2016	1:19 PM	113.2301	113.2696	113.2301	113.2696	1500
7/22/2016	1:20 PM	113.236	113.236	113.236	113.236	300
7/22/2016	1:21 PM	113.32	113.32	113.27	113.3	950
7/22/2016	1:23 PM	113.3	113.3	113.3	113.3	100
7/22/2016	1:24 PM	113.38	113.38	113.35	113.3598	5501
7/22/2016	1:25 PM	113.34	113.34	113.33	113.33	300
7/22/2016	1:26 PM	113.36	113.36	113.3178	113.3178	1100
7/22/2016	1:27 PM	113.31	113.34	113.31	113.32	860
7/22/2016	1:28 PM	113.32	113.33	113.32	113.32	1000
7/22/2016	1:29 PM	113.33	113.33	113.32	113.32	2300
7/22/2016	1:30 PM	113.33	113.33	113.33	113.33	300
7/22/2016	1:31 PM	113.37	113.3806	113.37	113.37	4330
7/22/2016	1:32 PM	113.35	113.38	113.3301	113.379	1815
7/22/2016	1:34 PM	113.3362	113.3399	113.31	113.31	1120
7/22/2016	1:35 PM	113.4	113.41	113.34	113.34	2500
7/22/2016	1:36 PM	113.3101	113.339	113.3101	113.339	347
7/22/2016	1:37 PM	113.23	113.27	113.23	113.26	500
7/22/2016	1:38 PM	113.238	113.25	113.238	113.247	950
7/22/2016	1:39 PM	113.11	113.2	113.09	113.2	7480
7/22/2016	1:40 PM	113.08	113.08	113.051	113.06	800
7/22/2016	1:41 PM	113.135	113.135	113.1199	113.1199	1000
7/22/2016	1:42 PM	113.1019	113.12	113.06	113.12	1650
7/22/2016	1:43 PM	113.1	113.1149	113.1	113.1	1648
7/22/2016	1:44 PM	113.12	113.14	113.11	113.11	400
7/22/2016	1:45 PM	113.1022	113.139	113.09	113.11	1827
7/22/2016	1:46 PM	113.08	113.09	113.08	113.09	300
7/22/2016	1:47 PM	113.15	113.16	113.15	113.16	571
7/22/2016	1:48 PM	113.1998	113.1998	113.1998	113.1998	100
7/22/2016	1:49 PM	113.1919	113.1919	113.13	113.15	3358
7/22/2016	1:51 PM	113.27	113.2848	113.27	113.2848	500
7/22/2016	1:52 PM	113.28	113.29	113.26	113.29	6825
7/22/2016	1:53 PM	113.34	113.35	113.29	113.29	1331
7/22/2016	1:54 PM	113.37	113.37	113.32	113.36	1900
7/22/2016	1:55 PM	113.3647	113.38	113.35	113.35	1000
7/22/2016	1:56 PM	113.3	113.3281	113.261	113.3281	800
7/22/2016	1:57 PM	113.33	113.33	113.3	113.3	200
7/22/2016	1:58 PM	113.33	113.33	113.3	113.3	400
7/22/2016	1:59 PM	113.2919	113.2919	113.2919	113.2919	250
7/22/2016	2:00 PM	113.2921	113.2921	113.2921	113.2921	200
7/22/2016	2:01 PM	113.3	113.318	113.28	113.318	1300
7/22/2016	2:02 PM	113.185	113.27	113.18	113.27	2300
7/22/2016	2:03 PM	113.18	113.205	113.18	113.205	700
7/22/2016	2:04 PM	113.18	113.22	113.18	113.208	940
7/22/2016	2:05 PM	113.15	113.21	113.15	113.17	1766
7/22/2016	2:06 PM	113.23	113.23	113.14	113.14	2300
7/22/2016	2:07 PM	113.21	113.21	113.21	113.21	100
7/22/2016	2:08 PM	113.24	113.24	113.1901	113.1901	276
7/22/2016	2:10 PM	113.3	113.3	113.3	113.3	238
7/22/2016	2:11 PM	113.31	113.32	113.3	113.3	2534
7/22/2016	2:12 PM	113.34	113.34	113.32	113.32	1600
7/22/2016	2:13 PM	113.29	113.35	113.29	113.35	1252
7/22/2016	2:14 PM	113.25	113.3	113.25	113.3	1400
7/22/2016	2:15 PM	113.21	113.261	113.1984	113.26	1950
7/22/2016	2:16 PM	113.17	113.2	113.17	113.2	3900
7/22/2016	2:17 PM	113.28	113.29	113.24	113.24	1300
7/22/2016	2:18 PM	113.28	113.3001	113.258	113.28	3050
7/22/2016	2:19 PM	113.2718	113.28	113.25	113.28	1675
7/22/2016	2:20 PM	113.3	113.3	113.27	113.2778	1765
7/22/2016	2:21 PM	113.2934	113.2934	113.27	113.29	900
7/22/2016	2:22 PM	113.2818	113.2818	113.28	113.28	600
7/22/2016	2:23 PM	113.31	113.31	113.26	113.27	3600
7/22/2016	2:25 PM	113.35	113.35	113.32	113.32	1900
7/22/2016	2:26 PM	113.42	113.42	113.34	113.34	4100
7/22/2016	2:27 PM	113.3919	113.42	113.3701	113.42	3350
7/22/2016	2:28 PM	113.38	113.38	113.36	113.37	1200
7/22/2016	2:29 PM	113.3251	113.38	113.3251	113.38	1000
7/22/2016	2:30 PM	113.3201	113.3201	113.3201	113.3201	200
7/22/2016	2:31 PM	113.26	113.3001	113.25	113.3	1650
7/22/2016	2:32 PM	113.23	113.23	113.2	113.2	1100
7/22/2016	2:33 PM	113.2	113.21	113.2	113.21	400
7/22/2016	2:34 PM	113.17	113.17	113.1411	113.1411	1081
7/22/2016	2:36 PM	113.2417	113.2417	113.2	113.2	650
7/22/2016	2:37 PM	113.28	113.28	113.24	113.24	200
7/22/2016	2:38 PM	113.17	113.258	113.16	113.258	1000
7/22/2016	2:39 PM	113.21	113.21	113.2	113.2	499
7/22/2016	2:41 PM	113.24	113.24	113.23	113.23	1000
7/22/2016	2:42 PM	113.27	113.27	113.25	113.25	200
7/22/2016	2:43 PM	113.28	113.28	113.2581	113.2581	1500
7/22/2016	2:44 PM	113.276	113.33	113.276	113.33	4350
7/22/2016	2:46 PM	113.29	113.29	113.29	113.29	200
7/22/2016	2:48 PM	113.32	113.33	113.32	113.33	300
7/22/2016	2:49 PM	113.27	113.27	113.27	113.27	100
7/22/2016	2:50 PM	113.27	113.31	113.243	113.28	5966
7/22/2016	2:51 PM	113.26	113.26	113.26	113.26	300
7/22/2016	2:52 PM	113.26	113.2601	113.26	113.2601	700
7/22/2016	2:53 PM	113.3	113.3	113.3	113.3	569
7/22/2016	2:54 PM	113.2997	113.2997	113.2997	113.2997	225
7/22/2016	2:55 PM	113.32	113.34	113.3	113.3	2109
7/22/2016	2:56 PM	113.33	113.33	113.33	113.33	400
7/22/2016	2:57 PM	113.24	113.31	113.24	113.31	1000
7/22/2016	2:58 PM	113.18	113.21	113.18	113.21	1000
7/22/2016	2:59 PM	113.2214	113.2214	113.205	113.205	1500
7/22/2016	3:00 PM	113.28	113.28	113.25	113.25	1400
7/22/2016	3:01 PM	113.25	113.2744	113.25	113.2744	2464
7/22/2016	3:02 PM	113.2789	113.28	113.27	113.27	1600
7/22/2016	3:03 PM	113.3	113.3	113.2749	113.2749	600
7/22/2016	3:04 PM	113.22	113.27	113.21	113.27	1700
7/22/2016	3:05 PM	113.24	113.24	113.21	113.21	1500
7/22/2016	3:06 PM	113.1017	113.18	113.092	113.18	1802
7/22/2016	3:07 PM	113.1	113.1	113.0514	113.06	800
7/22/2016	3:08 PM	113.1917	113.1917	113.14	113.14	3100
7/22/2016	3:09 PM	113.12	113.18	113.12	113.18	7322
7/22/2016	3:10 PM	113.06	113.1	113.06	113.1	5689
7/22/2016	3:11 PM	113.03	113.06	113.03	113.06	900
7/22/2016	3:12 PM	113.2	113.2	113.03	113.04	6640
7/22/2016	3:13 PM	113.189	113.213	113.18	113.19	2158
7/22/2016	3:14 PM	113.1798	113.18	113.17	113.18	503
7/22/2016	3:15 PM	113.1581	113.18	113.15	113.15	1592
7/22/2016	3:16 PM	113.1201	113.1201	113.1201	113.1201	100
7/22/2016	3:17 PM	113.072	113.072	113.07	113.07	600
7/22/2016	3:18 PM	113.122	113.122	113.09	113.09	600
7/22/2016	3:19 PM	113.13	113.1879	113.12	113.16	900
7/22/2016	3:20 PM	113.19	113.19	113.18	113.19	3200
7/22/2016	3:21 PM	113.23	113.23	113.1928	113.1928	1132
7/22/2016	3:22 PM	113.2901	113.32	113.26	113.26	4950
7/22/2016	3:23 PM	113.3	113.36	113.28	113.3	6874
7/22/2016	3:24 PM	113.37	113.3799	113.34	113.34	2877
7/22/2016	3:25 PM	113.31	113.3599	113.31	113.348	3299
7/22/2016	3:26 PM	113.4	113.4	113.33	113.33	750
7/22/2016	3:27 PM	113.36	113.4	113.3501	113.37	3738
7/22/2016	3:28 PM	113.37	113.41	113.37	113.3783	600
7/22/2016	3:29 PM	113.36	113.41	113.36	113.39	5425
7/22/2016	3:30 PM	113.33	113.36	113.2788	113.34	9920
7/22/2016	3:31 PM	113.33	113.34	113.3	113.33	3945
7/22/2016	3:33 PM	113.28	113.29	113.28	113.29	1612
7/22/2016	3:34 PM	113.33	113.33	113.23	113.23	1600
7/22/2016	3:35 PM	113.309	113.33	113.309	113.33	1783
7/22/2016	3:36 PM	113.24	113.25	113.22	113.25	3300
7/22/2016	3:37 PM	113.2715	113.286	113.251	113.251	3319
7/22/2016	3:38 PM	113.32	113.32	113.27	113.27	1800
7/22/2016	3:39 PM	113.28	113.33	113.28	113.3	1200
7/22/2016	3:40 PM	113.2993	113.3399	113.2824	113.2824	1143
7/22/2016	3:41 PM	113.22	113.2499	113.21	113.21	411
7/22/2016	3:42 PM	113.25	113.25	113.2372	113.25	1500
7/22/2016	3:43 PM	113.2506	113.26	113.24	113.24	16447
7/22/2016	3:44 PM	113.22	113.2712	113.22	113.2508	537
7/22/2016	3:45 PM	113.2138	113.25	113.19	113.1917	10888
7/22/2016	3:46 PM	113.2499	113.25	113.21	113.22	2509
7/22/2016	3:47 PM	113.27	113.28	113.2	113.23	3400
7/22/2016	3:48 PM	113.24	113.27	113.12	113.27	4217
7/22/2016	3:49 PM	113.2	113.23	113.17	113.21	3746
7/22/2016	3:50 PM	113.23	113.23	113.18	113.2	1650
7/22/2016	3:51 PM	113.27	113.27	113.22	113.22	18801
7/22/2016	3:52 PM	113.26	113.27	113.22	113.256	8101
7/22/2016	3:53 PM	113.2	113.28	113.2	113.28	2749
7/22/2016	3:54 PM	113.1	113.19	113.09	113.1881	7494
7/22/2016	3:55 PM	113.14	113.14	113.08	113.1083	8344
7/22/2016	3:56 PM	113.09	113.14	113.08	113.12	5135
7/22/2016	3:57 PM	113.03	113.09	113.03	113.09	13221
7/22/2016	3:58 PM	113.13	113.13	113.03	113.03	4825
7/22/2016	3:59 PM	113.1723	113.1723	113.09	113.09	3754
7/22/2016	4:00 PM	113.28	113.28	113.17	113.18	45914
7/25/2016	9:31 AM	112.98	113.07	112.97	112.97	18201
7/25/2016	9:32 AM	113.315	113.34	113.0325	113.0325	16154
7/25/2016	9:33 AM	113.3	113.39	113.28	113.31	29469
7/25/2016	9:34 AM	113.2052	113.25	113.16	113.25	6013
7/25/2016	9:35 AM	113.12	113.28	113.12	113.2	21656
7/25/2016	9:36 AM	112.81	113.13	112.795	113.13	60124
7/25/2016	9:37 AM	112.79	112.84	112.73	112.81	11657
7/25/2016	9:38 AM	112.8492	112.86	112.73	112.78	16250
7/25/2016	9:39 AM	112.67	112.7968	112.65	112.7968	8248
7/25/2016	9:40 AM	112.8493	112.86	112.71	112.7101	9570
7/25/2016	9:41 AM	112.84	112.86	112.78	112.86	4264
7/25/2016	9:42 AM	113.01	113.01	112.8	112.825	18316
7/25/2016	9:43 AM	112.91	113.04	112.85	113.04	5350
7/25/2016	9:44 AM	112.9352	112.95	112.88	112.92	4945
7/25/2016	9:45 AM	113.11	113.119	112.9101	112.9101	13441
7/25/2016	9:46 AM	113.05	113.14	113.05	113.12	11235
7/25/2016	9:47 AM	113.15	113.15	113.0555	113.07	4056
7/25/2016	9:48 AM	113.39	113.39	113.21	113.21	5270
7/25/2016	9:49 AM	113.07	113.3752	113.07	113.3752	5965
7/25/2016	9:50 AM	112.97	113.12	112.9	113.0397	11688
7/25/2016	9:51 AM	112.91	113.03	112.91	112.92	4250
7/25/2016	9:52 AM	112.95	113.1522	112.93	112.984	5499
7/25/2016	9:53 AM	112.94	113.05	112.91	112.91	5149
7/25/2016	9:54 AM	113.05	113.09	112.86	112.94	13746
7/25/2016	9:55 AM	113.1	113.17	113.07	113.07	3758
7/25/2016	9:56 AM	113.11	113.11	113.04	113.05	2120
7/25/2016	9:57 AM	112.94	113.22	112.94	113.14	10800
7/25/2016	9:58 AM	112.69	112.9	112.68	112.9	19148
7/25/2016	9:59 AM	112.82	112.83	112.66	112.7	10121
7/25/2016	10:00 AM	112.7	112.85	112.64	112.85	10575
7/25/2016	10:01 AM	112.8099	112.8099	112.65	112.66	19186
7/25/2016	10:02 AM	112.99	113	112.8574	112.8574	8701
7/25/2016	10:03 AM	112.92	113.003	112.8632	113	4000
7/25/2016	10:04 AM	112.97	113	112.92	112.97	12519
7/25/2016	10:05 AM	113.02	113.11	113.01	113.02	16138
7/25/2016	10:06 AM	112.971	113.07	112.971	113.02	6323
7/25/2016	10:07 AM	112.65	112.9036	112.65	112.9036	9810
7/25/2016	10:08 AM	112.7001	112.74	112.62	112.62	5843
7/25/2016	10:09 AM	112.79	112.8	112.71	112.77	19238
7/25/2016	10:10 AM	112.84	112.92	112.81	112.81	1250
7/25/2016	10:11 AM	112.7	112.845	112.7	112.841	4118
7/25/2016	10:12 AM	112.53	112.71	112.53	112.71	3751
7/25/2016	10:13 AM	112.53	112.59	112.491	112.59	22115
7/25/2016	10:14 AM	112.51	112.52	112.4	112.52	6884
7/25/2016	10:15 AM	112.641	112.641	112.46	112.58	24360
7/25/2016	10:16 AM	112.4	112.59	112.4	112.59	8084
7/25/2016	10:17 AM	112.462	112.462	112.34	112.373	2888
7/25/2016	10:18 AM	112.7201	112.7201	112.485	112.485	10433
7/25/2016	10:19 AM	112.6848	112.7855	112.67	112.69	4400
7/25/2016	10:20 AM	112.711	112.739	112.65	112.6899	6235
7/25/2016	10:21 AM	112.61	112.69	112.61	112.69	3400
7/25/2016	10:22 AM	112.58	112.61	112.58	112.61	875
7/25/2016	10:23 AM	112.575	112.63	112.55	112.63	8182
7/25/2016	10:24 AM	112.6918	112.72	112.62	112.64	2800
7/25/2016	10:25 AM	112.6674	112.72	112.6674	112.71	2446
7/25/2016	10:26 AM	112.71	112.71	112.71	112.71	450
7/25/2016	10:27 AM	112.78	112.81	112.74	112.75	4840
7/25/2016	10:28 AM	112.7479	112.8	112.7479	112.79	700
7/25/2016	10:29 AM	112.89	112.92	112.75	112.75	19659
7/25/2016	10:30 AM	112.89	112.91	112.86	112.88	12200
7/25/2016	10:31 AM	112.94	113	112.79	112.82	13106
7/25/2016	10:32 AM	112.85	112.93	112.82	112.92	6940
7/25/2016	10:33 AM	112.75	112.85	112.75	112.84	1000
7/25/2016	10:34 AM	112.75	112.75	112.75	112.75	100
7/25/2016	10:35 AM	112.75	112.83	112.75	112.79	2800
7/25/2016	10:36 AM	112.79	112.7977	112.7	112.7977	2870
7/25/2016	10:37 AM	112.8901	112.9	112.79	112.8	1990
7/25/2016	10:38 AM	112.8	112.84	112.8	112.82	500
7/25/2016	10:39 AM	112.88	112.88	112.86	112.86	900
7/25/2016	10:40 AM	112.85	112.92	112.85	112.8856	6311
7/25/2016	10:41 AM	112.85	112.9	112.85	112.9	200
7/25/2016	10:42 AM	112.93	112.93	112.8883	112.8883	1302
7/25/2016	10:43 AM	112.87	112.87	112.87	112.87	100
7/25/2016	10:44 AM	112.7544	112.83	112.7544	112.79	7365
7/25/2016	10:45 AM	112.7201	112.81	112.7201	112.81	375
7/25/2016	10:46 AM	112.7944	112.7944	112.66	112.66	1600
7/25/2016	10:47 AM	112.9901	113.02	112.8	112.8	8084
7/25/2016	10:48 AM	112.95	113.05	112.95	113.01	14549
7/25/2016	10:49 AM	112.9	112.92	112.83	112.92	10400
7/25/2016	10:50 AM	112.8	112.85	112.7901	112.84	2350
7/25/2016	10:51 AM	112.75	112.7718	112.75	112.7718	500
7/25/2016	10:52 AM	112.92	112.92	112.84	112.85	7227
7/25/2016	10:53 AM	112.9	112.946	112.8977	112.8977	3250
7/25/2016	10:54 AM	112.94	112.989	112.9	112.91	5495
7/25/2016	10:55 AM	113.07	113.07	112.91	112.94	2940
7/25/2016	10:56 AM	113.03	113.1	113.03	113.0614	5290
7/25/2016	10:57 AM	112.9689	112.98	112.9689	112.97	1026
7/25/2016	10:58 AM	112.95	112.98	112.95	112.95	4024
7/25/2016	10:59 AM	112.84	112.91	112.84	112.91	800
7/25/2016	11:00 AM	112.829	112.83	112.8101	112.8101	2100
7/25/2016	11:01 AM	112.77	112.8111	112.77	112.8	900
7/25/2016	11:02 AM	112.72	112.75	112.72	112.75	1600
7/25/2016	11:03 AM	112.75	112.78	112.75	112.77	1900
7/25/2016	11:04 AM	112.7499	112.7499	112.7	112.7	5551
7/25/2016	11:05 AM	112.72	112.73	112.67	112.7	3962
7/25/2016	11:06 AM	112.65	112.6597	112.65	112.65	2724
7/25/2016	11:07 AM	112.58	112.73	112.57	112.66	6591
7/25/2016	11:08 AM	112.59	112.63	112.5	112.61	3225
7/25/2016	11:09 AM	112.53	112.58	112.53	112.58	3000
7/25/2016	11:10 AM	112.62	112.62	112.58	112.5924	2653
7/25/2016	11:11 AM	112.6154	112.6154	112.58	112.58	1621
7/25/2016	11:12 AM	112.59	112.67	112.59	112.6	3366
7/25/2016	11:13 AM	112.69	112.69	112.6051	112.6051	4276
7/25/2016	11:14 AM	112.74	112.74	112.67	112.689	1400
7/25/2016	11:15 AM	112.7174	112.7174	112.69	112.69	4791
7/25/2016	11:16 AM	112.655	112.691	112.655	112.691	1081
7/25/2016	11:17 AM	112.69	112.69	112.65	112.67	1800
7/25/2016	11:18 AM	112.68	112.68	112.65	112.65	1100
7/25/2016	11:19 AM	112.71	112.71	112.6301	112.6539	15330
7/25/2016	11:20 AM	112.6901	112.6901	112.69	112.69	650
7/25/2016	11:21 AM	112.62	112.62	112.59	112.59	1100
7/25/2016	11:22 AM	112.5869	112.5869	112.55	112.55	1637
7/25/2016	11:23 AM	112.708	112.727	112.59	112.59	4000
7/25/2016	11:24 AM	112.8468	112.87	112.79	112.8	6645
7/25/2016	11:25 AM	112.8739	112.89	112.86	112.86	2705
7/25/2016	11:26 AM	112.995	112.995	112.9	112.9	4900
7/25/2016	11:27 AM	112.9	112.99	112.8634	112.98	6631
7/25/2016	11:28 AM	112.9206	112.97	112.9206	112.97	1400
7/25/2016	11:29 AM	112.96	112.96	112.95	112.95	300
7/25/2016	11:30 AM	112.845	112.95	112.845	112.95	1800
7/25/2016	11:31 AM	112.74	112.865	112.74	112.865	4500
7/25/2016	11:32 AM	112.7562	112.7562	112.7	112.7	1708
7/25/2016	11:33 AM	112.751	112.751	112.751	112.751	100
7/25/2016	11:34 AM	112.7381	112.7851	112.7381	112.7851	400
7/25/2016	11:35 AM	112.87	112.89	112.78	112.78	2876
7/25/2016	11:36 AM	112.9	112.9	112.87	112.87	750
7/25/2016	11:37 AM	112.845	112.845	112.845	112.845	500
7/25/2016	11:38 AM	112.81	112.848	112.81	112.848	200
7/25/2016	11:39 AM	112.71	112.75	112.71	112.75	400
7/25/2016	11:40 AM	112.67	112.7	112.66	112.7	2500
7/25/2016	11:41 AM	112.62	112.66	112.62	112.66	300
7/25/2016	11:42 AM	112.5201	112.66	112.52	112.66	1774
7/25/2016	11:43 AM	112.62	112.62	112.56	112.56	500
7/25/2016	11:44 AM	112.58	112.58	112.58	112.58	2000
7/25/2016	11:45 AM	112.51	112.55	112.5	112.55	3335
7/25/2016	11:46 AM	112.5118	112.5118	112.5118	112.5118	100
7/25/2016	11:47 AM	112.44	112.5	112.44	112.48	6818
7/25/2016	11:48 AM	112.51	112.539	112.42	112.44	5553
7/25/2016	11:49 AM	112.629	112.629	112.53	112.5303	6617
7/25/2016	11:50 AM	112.49	112.61	112.49	112.61	1200
7/25/2016	11:51 AM	112.45	112.46	112.38	112.46	4220
7/25/2016	11:52 AM	112.56	112.56	112.49	112.49	2098
7/25/2016	11:53 AM	112.56	112.64	112.55	112.64	2300
7/25/2016	11:54 AM	112.55	112.55	112.54	112.5411	600
7/25/2016	11:55 AM	112.56	112.59	112.51	112.52	4881
7/25/2016	11:56 AM	112.55	112.5744	112.55	112.5744	614
7/25/2016	11:57 AM	112.57	112.58	112.52	112.57	2400
7/25/2016	11:58 AM	112.49	112.49	112.45	112.47	2800
7/25/2016	11:59 AM	112.46	112.49	112.46	112.49	2350
7/25/2016	12:00 PM	112.45	112.52	112.45	112.48	1800
7/25/2016	12:01 PM	112.57	112.58	112.5	112.5	2154
7/25/2016	12:02 PM	112.55	112.55	112.54	112.54	200
7/25/2016	12:03 PM	112.51	112.51	112.51	112.51	100
7/25/2016	12:04 PM	112.5292	112.58	112.5232	112.5232	1900
7/25/2016	12:05 PM	112.55	112.55	112.52	112.52	435
7/25/2016	12:06 PM	112.55	112.56	112.48	112.5	3900
7/25/2016	12:07 PM	112.6	112.6279	112.57	112.57	2250
7/25/2016	12:08 PM	112.6499	112.67	112.6	112.63	2200
7/25/2016	12:09 PM	112.65	112.65	112.65	112.65	1000
7/25/2016	12:10 PM	112.66	112.68	112.61	112.68	1700
7/25/2016	12:11 PM	112.6375	112.6375	112.6375	112.6375	120
7/25/2016	12:12 PM	112.632	112.65	112.59	112.6	3567
7/25/2016	12:13 PM	112.58	112.61	112.58	112.61	2200
7/25/2016	12:14 PM	112.5152	112.5311	112.5152	112.5301	2873
7/25/2016	12:16 PM	112.427	112.51	112.427	112.5	4592
7/25/2016	12:17 PM	112.4	112.51	112.4	112.4732	2150
7/25/2016	12:18 PM	112.45	112.47	112.39	112.39	1678
7/25/2016	12:19 PM	112.4	112.47	112.4	112.47	800
7/25/2016	12:20 PM	112.4027	112.4027	112.36	112.36	300
7/25/2016	12:21 PM	112.4756	112.4756	112.42	112.42	1500
7/25/2016	12:22 PM	112.4255	112.488	112.413	112.4331	3847
7/25/2016	12:23 PM	112.2948	112.41	112.29	112.3862	6522
7/25/2016	12:24 PM	112.3801	112.3801	112.2	112.3086	6960
7/25/2016	12:25 PM	112.31	112.4312	112.3	112.4312	5039
7/25/2016	12:26 PM	112.3	112.35	112.25	112.27	1516
7/25/2016	12:27 PM	112.2	112.29	112.2	112.29	2053
7/25/2016	12:28 PM	112.24	112.24	112.24	112.24	100
7/25/2016	12:29 PM	112.348	112.348	112.348	112.348	500
7/25/2016	12:30 PM	112.398	112.41	112.35	112.35	4639
7/25/2016	12:31 PM	112.36	112.41	112.36	112.39	6100
7/25/2016	12:32 PM	112.2781	112.329	112.27	112.31	3065
7/25/2016	12:33 PM	112.34	112.34	112.34	112.34	500
7/25/2016	12:34 PM	112.3276	112.34	112.32	112.34	1000
7/25/2016	12:35 PM	112.27	112.3201	112.27	112.32	4762
7/25/2016	12:36 PM	112.32	112.33	112.26	112.26	2300
7/25/2016	12:37 PM	112.222	112.29	112.222	112.29	3156
7/25/2016	12:38 PM	112.28	112.28	112.2	112.21	2403
7/25/2016	12:39 PM	112.2941	112.38	112.29	112.29	1964
7/25/2016	12:40 PM	112.28	112.28	112.2713	112.2713	1232
7/25/2016	12:41 PM	112.42	112.42	112.33	112.33	900
7/25/2016	12:42 PM	112.45	112.46	112.39	112.39	700
7/25/2016	12:43 PM	112.465	112.47	112.42	112.439	9278
7/25/2016	12:44 PM	112.41	112.4751	112.41	112.4751	4803
7/25/2016	12:45 PM	112.38	112.43	112.38	112.43	300
7/25/2016	12:46 PM	112.5	112.5	112.37	112.37	1340
7/25/2016	12:47 PM	112.47	112.53	112.45	112.52	3500
7/25/2016	12:48 PM	112.54	112.54	112.49	112.4999	1100
7/25/2016	12:49 PM	112.56	112.58	112.5386	112.54	2555
7/25/2016	12:50 PM	112.58	112.59	112.57	112.59	3800
7/25/2016	12:51 PM	112.66	112.6985	112.62	112.62	4200
7/25/2016	12:52 PM	112.6485	112.68	112.63	112.66	5158
7/25/2016	12:53 PM	112.58	112.64	112.56	112.63	5254
7/25/2016	12:54 PM	112.6231	112.6231	112.59	112.59	700
7/25/2016	12:55 PM	112.56	112.61	112.55	112.6	1400
7/25/2016	12:56 PM	112.58	112.62	112.58	112.6	1000
7/25/2016	12:57 PM	112.6228	112.6228	112.61	112.61	500
7/25/2016	12:58 PM	112.57	112.61	112.5601	112.61	5100
7/25/2016	12:59 PM	112.6	112.6	112.56	112.56	1500
7/25/2016	1:00 PM	112.56	112.58	112.54	112.58	2850
7/25/2016	1:01 PM	112.5401	112.5875	112.5401	112.57	2700
7/25/2016	1:02 PM	112.55	112.55	112.51	112.51	1614
7/25/2016	1:03 PM	112.6	112.602	112.59	112.602	346
7/25/2016	1:04 PM	112.56	112.56	112.56	112.56	100
7/25/2016	1:05 PM	112.52	112.57	112.52	112.57	800
7/25/2016	1:06 PM	112.5	112.52	112.5	112.5	1400
7/25/2016	1:07 PM	112.5	112.52	112.49	112.5	1550
7/25/2016	1:09 PM	112.51	112.51	112.4929	112.5	1800
7/25/2016	1:10 PM	112.5	112.5	112.47	112.47	1027
7/25/2016	1:11 PM	112.53	112.53	112.48	112.5	800
7/25/2016	1:12 PM	112.482	112.482	112.4771	112.48	821
7/25/2016	1:13 PM	112.49	112.49	112.47	112.47	600
7/25/2016	1:14 PM	112.45	112.505	112.45	112.505	1200
7/25/2016	1:15 PM	112.3537	112.44	112.3537	112.44	1476
7/25/2016	1:16 PM	112.39	112.39	112.37	112.37	1900
7/25/2016	1:17 PM	112.436	112.4428	112.39	112.4	2900
7/25/2016	1:18 PM	112.52	112.53	112.51	112.53	2000
7/25/2016	1:19 PM	112.58	112.58	112.579	112.579	750
7/25/2016	1:20 PM	112.61	112.62	112.61	112.62	400
7/25/2016	1:21 PM	112.7	112.7	112.63	112.63	2581
7/25/2016	1:22 PM	112.71	112.71	112.7	112.71	1700
7/25/2016	1:23 PM	112.8	112.8	112.75	112.7599	2646
7/25/2016	1:24 PM	112.8	112.81	112.8	112.81	200
7/25/2016	1:25 PM	112.77	112.799	112.77	112.799	480
7/25/2016	1:26 PM	112.7978	112.87	112.79	112.8	3243
7/25/2016	1:27 PM	112.89	112.89	112.79	112.819	2950
7/25/2016	1:28 PM	112.95	112.97	112.86	112.894	7133
7/25/2016	1:29 PM	112.97	112.989	112.95	112.952	6300
7/25/2016	1:30 PM	112.94	112.96	112.93	112.95	4890
7/25/2016	1:31 PM	112.95	112.97	112.93	112.93	1587
7/25/2016	1:32 PM	112.9175	112.94	112.9175	112.94	1200
7/25/2016	1:33 PM	112.83	112.91	112.83	112.9	6500
7/25/2016	1:34 PM	112.84	112.84	112.7801	112.8	1100
7/25/2016	1:35 PM	112.78	112.8	112.78	112.8	2051
7/25/2016	1:36 PM	112.77	112.82	112.77	112.78	2496
7/25/2016	1:37 PM	112.77	112.82	112.77	112.82	3101
7/25/2016	1:38 PM	112.73	112.76	112.7123	112.76	2000
7/25/2016	1:39 PM	112.78	112.78	112.74	112.76	598
7/25/2016	1:40 PM	112.8458	112.8458	112.8458	112.8458	900
7/25/2016	1:41 PM	112.82	112.84	112.79	112.84	1600
7/25/2016	1:43 PM	112.77	112.77	112.76	112.77	1051
7/25/2016	1:44 PM	112.78	112.81	112.78	112.81	1100
7/25/2016	1:45 PM	112.8	112.81	112.78	112.78	750
7/25/2016	1:46 PM	112.85	112.85	112.8	112.8	2509
7/25/2016	1:47 PM	112.875	112.875	112.86	112.86	651
7/25/2016	1:48 PM	112.81	112.8818	112.78	112.8818	2802
7/25/2016	1:49 PM	112.78	112.81	112.78	112.8	606
7/25/2016	1:50 PM	112.75	112.77	112.72	112.77	1100
7/25/2016	1:51 PM	112.82	112.82	112.75	112.75	1145
7/25/2016	1:52 PM	112.76	112.81	112.76	112.81	500
7/25/2016	1:53 PM	112.78	112.78	112.7	112.72	1460
7/25/2016	1:54 PM	112.7948	112.7948	112.7948	112.7948	300
7/25/2016	1:55 PM	112.81	112.81	112.81	112.81	200
7/25/2016	1:56 PM	112.81	112.83	112.8	112.8	617
7/25/2016	1:57 PM	112.8428	112.8428	112.81	112.82	800
7/25/2016	1:59 PM	112.81	112.81	112.81	112.81	200
7/25/2016	2:00 PM	112.74	112.74	112.74	112.74	300
7/25/2016	2:01 PM	112.79	112.79	112.75	112.75	200
7/25/2016	2:02 PM	112.76	112.79	112.76	112.79	270
7/25/2016	2:03 PM	112.78	112.8	112.7642	112.7642	1200
7/25/2016	2:05 PM	112.88	112.9	112.86	112.86	2573
7/25/2016	2:06 PM	112.9101	112.9101	112.9072	112.9072	1501
7/25/2016	2:07 PM	112.9299	112.9299	112.91	112.91	1711
7/25/2016	2:08 PM	112.94	112.94	112.89	112.91	1194
7/25/2016	2:09 PM	113.05	113.06	112.9488	112.9488	3757
7/25/2016	2:10 PM	113.01	113.07	113.01	113.069	6217
7/25/2016	2:11 PM	113	113.0316	112.98	113.0116	1325
7/25/2016	2:12 PM	112.9638	112.99	112.93	112.98	4065
7/25/2016	2:13 PM	112.94	112.97	112.94	112.97	1000
7/25/2016	2:14 PM	112.93	112.93	112.93	112.93	500
7/25/2016	2:16 PM	112.91	112.91	112.8999	112.91	1077
7/25/2016	2:17 PM	112.83	112.88	112.8011	112.88	1100
7/25/2016	2:18 PM	112.8	112.81	112.8	112.81	906
7/25/2016	2:19 PM	112.84	112.84	112.7856	112.8	2247
7/25/2016	2:20 PM	112.83	112.85	112.83	112.8368	1800
7/25/2016	2:21 PM	112.83	112.83	112.83	112.83	100
7/25/2016	2:22 PM	112.8556	112.8556	112.8556	112.8556	113
7/25/2016	2:23 PM	112.88	112.9	112.88	112.89	500
7/25/2016	2:24 PM	112.88	112.88	112.88	112.88	200
7/25/2016	2:25 PM	112.91	112.94	112.89	112.89	2350
7/25/2016	2:26 PM	112.85	112.86	112.83	112.83	500
7/25/2016	2:27 PM	112.8999	112.8999	112.86	112.86	700
7/25/2016	2:28 PM	112.7101	112.81	112.7101	112.81	3028
7/25/2016	2:29 PM	112.72	112.78	112.6914	112.6914	3249
7/25/2016	2:30 PM	112.7168	112.7168	112.7168	112.7168	100
7/25/2016	2:31 PM	112.73	112.73	112.71	112.72	1750
7/25/2016	2:32 PM	112.7999	112.7999	112.748	112.75	2360
7/25/2016	2:33 PM	112.75	112.7676	112.74	112.7676	1400
7/25/2016	2:34 PM	112.72	112.72	112.72	112.72	100
7/25/2016	2:35 PM	112.76	112.76	112.72	112.72	700
7/25/2016	2:36 PM	112.6874	112.75	112.6874	112.75	1400
7/25/2016	2:37 PM	112.732	112.76	112.732	112.7422	2150
7/25/2016	2:38 PM	112.7	112.77	112.7	112.75	1300
7/25/2016	2:39 PM	112.63	112.63	112.63	112.63	332
7/25/2016	2:40 PM	112.7155	112.7155	112.6387	112.6387	1200
7/25/2016	2:42 PM	112.76	112.78	112.7494	112.76	2317
7/25/2016	2:43 PM	112.76	112.78	112.75	112.75	871
7/25/2016	2:44 PM	112.8	112.8	112.8	112.8	100
7/25/2016	2:45 PM	112.81	112.822	112.81	112.81	400
7/25/2016	2:46 PM	112.77	112.79	112.76	112.77	2800
7/25/2016	2:47 PM	112.71	112.72	112.71	112.72	800
7/25/2016	2:48 PM	112.741	112.741	112.741	112.741	365
7/25/2016	2:49 PM	112.7772	112.79	112.7772	112.79	2610
7/25/2016	2:50 PM	112.8676	112.8676	112.81	112.81	2754
7/25/2016	2:51 PM	112.88	112.89	112.88	112.89	300
7/25/2016	2:52 PM	112.86	112.88	112.84	112.88	1900
7/25/2016	2:53 PM	112.88	112.88	112.86	112.86	400
7/25/2016	2:54 PM	112.93	112.93	112.9	112.9	800
7/25/2016	2:55 PM	112.89	112.93	112.89	112.93	3000
7/25/2016	2:56 PM	112.85	112.89	112.85	112.89	200
7/25/2016	2:57 PM	112.8301	112.8301	112.83	112.83	1300
7/25/2016	2:58 PM	112.73	112.74	112.73	112.74	700
7/25/2016	2:59 PM	112.77	112.77	112.75	112.75	1000
7/25/2016	3:00 PM	112.7105	112.7105	112.71	112.71	600
7/25/2016	3:02 PM	112.84	112.85	112.787	112.787	450
7/25/2016	3:03 PM	112.78	112.83	112.78	112.83	1500
7/25/2016	3:04 PM	112.8	112.8	112.8	112.8	100
7/25/2016	3:06 PM	112.79	112.88	112.79	112.88	3650
7/25/2016	3:07 PM	112.7	112.76	112.65	112.76	4596
7/25/2016	3:09 PM	112.7	112.73	112.7	112.73	300
7/25/2016	3:10 PM	112.65	112.65	112.63	112.63	400
7/25/2016	3:11 PM	112.62	112.66	112.62	112.6599	700
7/25/2016	3:12 PM	112.63	112.65	112.601	112.62	1100
7/25/2016	3:13 PM	112.6701	112.6701	112.6152	112.6152	1496
7/25/2016	3:14 PM	112.66	112.6876	112.66	112.6876	1100
7/25/2016	3:15 PM	112.63	112.68	112.62	112.68	800
7/25/2016	3:16 PM	112.64	112.66	112.63	112.65	1300
7/25/2016	3:17 PM	112.61	112.7	112.61	112.65	3744
7/25/2016	3:18 PM	112.6	112.61	112.6	112.61	800
7/25/2016	3:19 PM	112.58	112.58	112.58	112.58	499
7/25/2016	3:20 PM	112.5414	112.57	112.54	112.5589	1300
7/25/2016	3:21 PM	112.5692	112.5692	112.53	112.55	7211
7/25/2016	3:22 PM	112.56	112.5955	112.56	112.58	1400
7/25/2016	3:23 PM	112.712	112.712	112.64	112.64	200
7/25/2016	3:24 PM	112.78	112.78	112.72	112.72	2203
7/25/2016	3:25 PM	112.77	112.8	112.77	112.79	2546
7/25/2016	3:26 PM	112.72	112.78	112.72	112.76	601
7/25/2016	3:27 PM	112.75	112.75	112.72	112.72	1200
7/25/2016	3:28 PM	112.72	112.77	112.72	112.77	10415
7/25/2016	3:29 PM	112.733	112.76	112.7226	112.7226	1501
7/25/2016	3:30 PM	112.77	112.77	112.715	112.715	2448
7/25/2016	3:31 PM	112.71	112.77	112.71	112.77	8702
7/25/2016	3:32 PM	112.75	112.75	112.7001	112.7001	600
7/25/2016	3:33 PM	112.89	112.89	112.77	112.77	2350
7/25/2016	3:34 PM	112.9	112.9	112.84	112.85	1123
7/25/2016	3:35 PM	112.94	112.94	112.83	112.88	1653
7/25/2016	3:36 PM	112.96	112.96	112.9	112.9343	4810
7/25/2016	3:37 PM	112.93	112.9332	112.93	112.93	425
7/25/2016	3:38 PM	112.9	112.95	112.9	112.9499	4911
7/25/2016	3:39 PM	112.93	112.93	112.9	112.9	200
7/25/2016	3:40 PM	112.95	112.95	112.91	112.91	4019
7/25/2016	3:41 PM	113	113	112.95	112.95	7299
7/25/2016	3:42 PM	112.94	113	112.94	112.9917	4917
7/25/2016	3:43 PM	112.95	112.95	112.92	112.9499	1000
7/25/2016	3:44 PM	112.93	112.98	112.93	112.98	700
7/25/2016	3:45 PM	112.93	112.94	112.92	112.92	1900
7/25/2016	3:46 PM	112.94	112.94	112.86	112.9	5718
7/25/2016	3:47 PM	112.92	112.96	112.92	112.92	3400
7/25/2016	3:48 PM	113.0499	113.05	112.94	112.94	11638
7/25/2016	3:49 PM	113.04	113.07	113.04	113.04	4601
7/25/2016	3:50 PM	113.1	113.11	113.05	113.05	2739
7/25/2016	3:51 PM	112.96	113.05	112.96	113.05	4227
7/25/2016	3:52 PM	113.0101	113.05	112.95	112.98	5325
7/25/2016	3:53 PM	112.95	113.02	112.95	113.0166	3600
7/25/2016	3:54 PM	112.9501	112.989	112.91	112.91	13317
7/25/2016	3:55 PM	113.03	113.03	112.96	112.96	4509
7/25/2016	3:56 PM	112.97	113.04	112.96	113.0399	5420
7/25/2016	3:57 PM	113.01	113.0224	112.96	112.96	1575
7/25/2016	3:58 PM	113.0575	113.1	113.04	113.04	2460
7/25/2016	3:59 PM	113.11	113.112	113.08	113.11	4059
7/25/2016	4:00 PM	113.38	113.38	113.12	113.13	41441
7/26/2016	9:31 AM	113.25	113.3199	113.1889	113.23	27382
7/26/2016	9:32 AM	113.36	113.3962	113.28	113.3	9237
7/26/2016	9:33 AM	113.5	113.5	113.37	113.4156	8983
7/26/2016	9:34 AM	113.29	113.4979	113.29	113.4901	16398
7/26/2016	9:35 AM	113.42	113.42	113.3472	113.3608	2700
7/26/2016	9:36 AM	113.32	113.49	113.32	113.41	4305
7/26/2016	9:37 AM	113.61	113.6189	113.3	113.31	44556
7/26/2016	9:38 AM	113.7028	113.7028	113.61	113.63	22737
7/26/2016	9:39 AM	113.73	113.84	113.67	113.7101	17895
7/26/2016	9:40 AM	113.73	113.8448	113.672	113.7428	12063
7/26/2016	9:41 AM	113.96	114.04	113.76	113.76	45406
7/26/2016	9:42 AM	113.86	114.0246	113.83	113.979	45416
7/26/2016	9:43 AM	113.885	113.91	113.81	113.8476	34279
7/26/2016	9:44 AM	113.92	113.95	113.85	113.87	8366
7/26/2016	9:45 AM	114.1289	114.1289	113.89	113.89	16844
7/26/2016	9:46 AM	114.1599	114.25	114.11	114.2	33586
7/26/2016	9:47 AM	114.2034	114.34	114.18	114.25	13390
7/26/2016	9:48 AM	114.2144	114.28	114.17	114.2437	7247
7/26/2016	9:49 AM	114.3856	114.434	114.28	114.28	17429
7/26/2016	9:50 AM	114.47	114.497	114.3601	114.4063	20620
7/26/2016	9:51 AM	114.59	114.64	114.5	114.5	24534
7/26/2016	9:52 AM	114.6592	114.6822	114.585	114.6001	5600
7/26/2016	9:53 AM	114.63	114.7	114.6	114.66	16279
7/26/2016	9:54 AM	114.66	114.68	114.6	114.611	16679
7/26/2016	9:55 AM	114.6819	114.6819	114.64	114.66	2500
7/26/2016	9:56 AM	114.5611	114.7	114.56	114.68	4430
7/26/2016	9:57 AM	114.6	114.6	114.56	114.582	8865
7/26/2016	9:58 AM	114.6516	114.6516	114.59	114.6	2912
7/26/2016	9:59 AM	114.63	114.63	114.59	114.61	2600
7/26/2016	10:00 AM	114.6111	114.67	114.61	114.65	7700
7/26/2016	10:01 AM	114.82	114.8546	114.7	114.7	12167
7/26/2016	10:02 AM	114.9	114.92	114.71	114.75	12037
7/26/2016	10:03 AM	114.7	114.96	114.69	114.927	7750
7/26/2016	10:04 AM	114.79	114.82	114.7	114.7	7550
7/26/2016	10:05 AM	114.7611	114.7611	114.6901	114.74	12346
7/26/2016	10:06 AM	114.72	114.83	114.72	114.81	4280
7/26/2016	10:07 AM	114.7	114.77	114.7	114.75	4372
7/26/2016	10:08 AM	114.6	114.71	114.55	114.69	11952
7/26/2016	10:09 AM	114.4	114.618	114.4	114.603	8885
7/26/2016	10:10 AM	114.44	114.47	114.36	114.385	4500
7/26/2016	10:11 AM	114.5199	114.525	114.46	114.5	6020
7/26/2016	10:12 AM	114.4314	114.5057	114.42	114.49	4128
7/26/2016	10:13 AM	114.36	114.41	114.3324	114.41	6452
7/26/2016	10:14 AM	114.4	114.48	114.32	114.33	8711
7/26/2016	10:15 AM	114.46	114.5199	114.42	114.42	9640
7/26/2016	10:16 AM	114.45	114.46	114.41	114.44	2800
7/26/2016	10:17 AM	114.42	114.45	114.39	114.4	2803
7/26/2016	10:18 AM	114.4	114.44	114.35	114.44	8099
7/26/2016	10:19 AM	114.54	114.54	114.36	114.36	5740
7/26/2016	10:20 AM	114.35	114.61	114.33	114.55	5994
7/26/2016	10:21 AM	114.42	114.46	114.34	114.38	2400
7/26/2016	10:22 AM	114.35	114.42	114.32	114.42	6531
7/26/2016	10:23 AM	114.3001	114.36	114.24	114.35	14330
7/26/2016	10:24 AM	114.39	114.42	114.32	114.32	7264
7/26/2016	10:25 AM	114.52	114.52	114.4	114.4	4833
7/26/2016	10:26 AM	114.58	114.65	114.5074	114.65	15729
7/26/2016	10:27 AM	114.4999	114.55	114.4476	114.54	8307
7/26/2016	10:28 AM	114.5	114.55	114.49	114.49	4362
7/26/2016	10:29 AM	114.5151	114.55	114.5151	114.54	750
7/26/2016	10:30 AM	114.53	114.53	114.47	114.489	2750
7/26/2016	10:31 AM	114.57	114.6	114.56	114.56	4220
7/26/2016	10:32 AM	114.51	114.54	114.51	114.54	200
7/26/2016	10:33 AM	114.3	114.44	114.2499	114.44	10916
7/26/2016	10:34 AM	114.19	114.3	114.161	114.3	8458
7/26/2016	10:35 AM	114.26	114.26	114.19	114.19	1902
7/26/2016	10:36 AM	114.25	114.25	114.22	114.25	2174
7/26/2016	10:37 AM	114.31	114.31	114.271	114.308	3000
7/26/2016	10:38 AM	114.29	114.31	114.29	114.3082	1154
7/26/2016	10:39 AM	114.28	114.3068	114.25	114.3	9865
7/26/2016	10:41 AM	114.2989	114.3	114.26	114.26	5400
7/26/2016	10:42 AM	114.2	114.29	114.19	114.29	3320
7/26/2016	10:43 AM	114.25	114.25	114.2	114.2	600
7/26/2016	10:44 AM	114.171	114.2	114.15	114.2	2200
7/26/2016	10:45 AM	114.22	114.22	114.16	114.18	1193
7/26/2016	10:46 AM	114.25	114.3	114.25	114.25	1800
7/26/2016	10:47 AM	114.27	114.27	114.24	114.27	900
7/26/2016	10:48 AM	114.2165	114.2165	114.21	114.21	850
7/26/2016	10:49 AM	114.19	114.19	114.19	114.19	200
7/26/2016	10:50 AM	114.16	114.2388	114.13	114.2388	1350
7/26/2016	10:51 AM	114.11	114.2171	114.07	114.1501	7102
7/26/2016	10:52 AM	114.069	114.14	114.05	114.14	1918
7/26/2016	10:53 AM	113.985	114.05	113.98	114.05	8900
7/26/2016	10:54 AM	113.7711	113.98	113.7711	113.98	22834
7/26/2016	10:55 AM	112.95	113.78	112.84	113.7781	49090
7/26/2016	10:56 AM	112.51	112.97	112.5	112.97	22219
7/26/2016	10:57 AM	112.85	112.85	112.53	112.53	29546
7/26/2016	10:58 AM	112.91	112.93	112.81	112.85	25261
7/26/2016	10:59 AM	112.74	113.0098	112.74	112.9167	21749
7/26/2016	11:00 AM	112.19	112.7201	112.19	112.72	39317
7/26/2016	11:01 AM	112.35	112.369	112.11	112.23	24372
7/26/2016	11:02 AM	112.319	112.48	112.29	112.35	29010
7/26/2016	11:03 AM	112.38	112.4	112.29	112.307	11230
7/26/2016	11:04 AM	112.47	112.5	112.33	112.38	16322
7/26/2016	11:05 AM	112.37	112.48	112.36	112.44	17100
7/26/2016	11:06 AM	112.4701	112.48	112.26	112.36	18450
7/26/2016	11:07 AM	112.3772	112.5	112.35	112.5	16562
7/26/2016	11:08 AM	112.41	112.44	112.31	112.35	11209
7/26/2016	11:09 AM	112.28	112.3701	112.22	112.3701	12526
7/26/2016	11:10 AM	112.31	112.35	112.241	112.27	6896
7/26/2016	11:11 AM	112.2	112.3	112.2	112.25	8408
7/26/2016	11:12 AM	112.16	112.26	112.07	112.1814	10919
7/26/2016	11:13 AM	112	112.16	112	112.16	37262
7/26/2016	11:14 AM	112.13	112.16	112.01	112.02	4700
7/26/2016	11:15 AM	112.341	112.3782	112.1257	112.127	11006
7/26/2016	11:16 AM	112.46	112.46	112.3848	112.4	8709
7/26/2016	11:17 AM	112.34	112.4799	112.33	112.46	6200
7/26/2016	11:18 AM	112.44	112.44	112.31	112.32	7923
7/26/2016	11:19 AM	112.49	112.535	112.36	112.43	16101
7/26/2016	11:20 AM	112.53	112.578	112.4639	112.48	7570
7/26/2016	11:21 AM	112.37	112.538	112.34	112.538	5825
7/26/2016	11:22 AM	112.37	112.424	112.32	112.32	1500
7/26/2016	11:23 AM	112.51	112.51	112.3001	112.36	10706
7/26/2016	11:24 AM	112.72	112.768	112.5614	112.5614	11321
7/26/2016	11:25 AM	112.69	112.765	112.67	112.736	6095
7/26/2016	11:26 AM	112.68	112.76	112.67	112.71	5342
7/26/2016	11:27 AM	112.7399	112.78	112.68	112.68	3396
7/26/2016	11:28 AM	112.64	112.78	112.62	112.78	3400
7/26/2016	11:29 AM	112.83	112.83	112.63	112.67	4400
7/26/2016	11:30 AM	112.84	112.87	112.79	112.83	6299
7/26/2016	11:31 AM	112.82	112.91	112.8	112.87	3550
7/26/2016	11:32 AM	112.83	112.8668	112.79	112.82	8265
7/26/2016	11:33 AM	112.78	112.84	112.75	112.81	11253
7/26/2016	11:34 AM	112.731	112.81	112.73	112.76	8050
7/26/2016	11:35 AM	112.74	112.78	112.7	112.73	3951
7/26/2016	11:36 AM	112.99	112.99	112.76	112.76	4700
7/26/2016	11:37 AM	112.8	112.96	112.8	112.96	6817
7/26/2016	11:38 AM	112.8	112.88	112.79	112.85	3440
7/26/2016	11:39 AM	112.87	112.87	112.84	112.84	2600
7/26/2016	11:40 AM	112.84	112.89	112.8	112.89	700
7/26/2016	11:41 AM	112.77	112.81	112.72	112.81	2525
7/26/2016	11:42 AM	112.82	112.85	112.78	112.81	1700
7/26/2016	11:43 AM	112.8	112.93	112.8	112.85	5900
7/26/2016	11:44 AM	112.79	112.88	112.78	112.817	3600
7/26/2016	11:45 AM	112.75	112.82	112.74	112.81	2800
7/26/2016	11:46 AM	112.82	112.85	112.78	112.78	3843
7/26/2016	11:47 AM	112.8	112.8429	112.8	112.83	761
7/26/2016	11:48 AM	112.74	112.78	112.7315	112.78	1300
7/26/2016	11:49 AM	112.89	112.9	112.8	112.8	4200
7/26/2016	11:50 AM	112.88	112.9	112.87	112.8801	1400
7/26/2016	11:51 AM	113.16	113.2	112.87	112.87	12758
7/26/2016	11:52 AM	113.3258	113.41	113.14	113.15	18604
7/26/2016	11:53 AM	113.21	113.31	113.21	113.2849	11700
7/26/2016	11:54 AM	113.21	113.27	113.172	113.22	4223
7/26/2016	11:55 AM	113.14	113.23	113.14	113.23	850
7/26/2016	11:56 AM	113.11	113.18	113.11	113.15	900
7/26/2016	11:57 AM	113.24	113.2722	113.16	113.16	7400
7/26/2016	11:58 AM	113.23	113.29	113.23	113.28	1500
7/26/2016	11:59 AM	113.2435	113.25	113.19	113.2197	2150
7/26/2016	12:00 PM	113.3	113.33	113.24	113.26	4830
7/26/2016	12:01 PM	113.35	113.4299	113.314	113.314	7023
7/26/2016	12:02 PM	113.3279	113.39	113.32	113.39	3300
7/26/2016	12:03 PM	113.35	113.35	113.27	113.28	1216
7/26/2016	12:04 PM	113.26	113.31	113.26	113.2914	1072
7/26/2016	12:05 PM	113.289	113.3	113.22	113.24	5265
7/26/2016	12:06 PM	113.37	113.3799	113.31	113.31	3306
7/26/2016	12:07 PM	113.367	113.4	113.367	113.3786	500
7/26/2016	12:08 PM	113.38	113.41	113.36	113.4	2134
7/26/2016	12:09 PM	113.345	113.3601	113.33	113.3601	3500
7/26/2016	12:10 PM	113.2872	113.31	113.28	113.31	3695
7/26/2016	12:11 PM	113.23	113.2501	113.23	113.2501	2563
7/26/2016	12:12 PM	113.1872	113.27	113.1872	113.27	1400
7/26/2016	12:13 PM	113.22	113.22	113.15	113.18	1995
7/26/2016	12:14 PM	113.22	113.25	113.22	113.23	2200
7/26/2016	12:15 PM	113.2	113.23	113.14	113.14	3020
7/26/2016	12:16 PM	113.2	113.2	113.2	113.2	100
7/26/2016	12:17 PM	113.2	113.2	113.19	113.19	2600
7/26/2016	12:18 PM	113.222	113.222	113.184	113.2001	1450
7/26/2016	12:19 PM	113.29	113.29	113.21	113.25	5987
7/26/2016	12:20 PM	113.28	113.3	113.28	113.2973	2082
7/26/2016	12:21 PM	113.5	113.5	113.32	113.33	6477
7/26/2016	12:22 PM	113.74	113.749	113.5	113.5	18205
7/26/2016	12:23 PM	113.78	113.78	113.68	113.71	14149
7/26/2016	12:24 PM	113.79	113.83	113.74	113.77	8710
7/26/2016	12:25 PM	113.76	113.8	113.76	113.77	400
7/26/2016	12:26 PM	113.71	113.778	113.69	113.778	6473
7/26/2016	12:27 PM	113.74	113.8	113.71	113.71	27173
7/26/2016	12:28 PM	113.69	113.76	113.6616	113.76	5706
7/26/2016	12:29 PM	113.61	113.67	113.61	113.67	4817
7/26/2016	12:30 PM	113.5986	113.63	113.5986	113.62	900
7/26/2016	12:31 PM	113.61	113.63	113.59	113.59	500
7/26/2016	12:32 PM	113.565	113.59	113.56	113.59	3161
7/26/2016	12:33 PM	113.49	113.5	113.47	113.5	1520
7/26/2016	12:34 PM	113.54	113.57	113.5	113.51	6313
7/26/2016	12:35 PM	113.52	113.53	113.52	113.53	700
7/26/2016	12:36 PM	113.52	113.56	113.47	113.5	4075
7/26/2016	12:37 PM	113.56	113.56	113.56	113.56	200
7/26/2016	12:38 PM	113.4651	113.5	113.4651	113.49	5600
7/26/2016	12:39 PM	113.49	113.53	113.49	113.5	2350
7/26/2016	12:40 PM	113.46	113.49	113.46	113.49	935
7/26/2016	12:41 PM	113.4522	113.4522	113.4231	113.44	1200
7/26/2016	12:42 PM	113.47	113.47	113.41	113.43	5140
7/26/2016	12:43 PM	113.361	113.44	113.361	113.44	1108
7/26/2016	12:44 PM	113.47	113.49	113.37	113.4	3601
7/26/2016	12:45 PM	113.509	113.54	113.48	113.49	1600
7/26/2016	12:46 PM	113.47	113.52	113.46	113.51	1600
7/26/2016	12:47 PM	113.47	113.52	113.45	113.48	3464
7/26/2016	12:48 PM	113.47	113.47	113.44	113.47	900
7/26/2016	12:49 PM	113.61	113.61	113.46	113.47	6600
7/26/2016	12:50 PM	113.57	113.62	113.57	113.62	1058
7/26/2016	12:51 PM	113.5622	113.61	113.56	113.5944	1800
7/26/2016	12:52 PM	113.53	113.5507	113.53	113.5507	752
7/26/2016	12:53 PM	113.5265	113.56	113.47	113.509	3440
7/26/2016	12:54 PM	113.53	113.55	113.505	113.505	1200
7/26/2016	12:55 PM	113.4974	113.54	113.4974	113.5	4445
7/26/2016	12:56 PM	113.51	113.51	113.47	113.47	1609
7/26/2016	12:57 PM	113.58	113.58	113.54	113.54	893
7/26/2016	12:58 PM	113.48	113.56	113.44	113.56	8181
7/26/2016	12:59 PM	113.4911	113.4911	113.47	113.47	700
7/26/2016	1:00 PM	113.43	113.47	113.43	113.47	1400
7/26/2016	1:01 PM	113.45	113.45	113.4	113.4054	400
7/26/2016	1:02 PM	113.48	113.48	113.4401	113.4578	1400
7/26/2016	1:03 PM	113.4729	113.48	113.47	113.47	1650
7/26/2016	1:04 PM	113.45	113.46	113.45	113.46	300
7/26/2016	1:05 PM	113.47	113.4722	113.47	113.4722	1400
7/26/2016	1:06 PM	113.45	113.52	113.45	113.51	1673
7/26/2016	1:07 PM	113.42	113.45	113.4	113.43	1446
7/26/2016	1:08 PM	113.4	113.4	113.36	113.38	2400
7/26/2016	1:09 PM	113.44	113.47	113.41	113.41	1617
7/26/2016	1:10 PM	113.4721	113.4721	113.42	113.43	4700
7/26/2016	1:12 PM	113.35	113.41	113.35	113.41	1905
7/26/2016	1:13 PM	113.3962	113.3962	113.3962	113.3962	200
7/26/2016	1:14 PM	113.301	113.311	113.28	113.311	2118
7/26/2016	1:15 PM	113.38	113.38	113.35	113.35	1033
7/26/2016	1:16 PM	113.391	113.391	113.391	113.391	100
7/26/2016	1:17 PM	113.42	113.42	113.42	113.42	200
7/26/2016	1:18 PM	113.4	113.4	113.37	113.37	600
7/26/2016	1:19 PM	113.35	113.42	113.35	113.41	1300
7/26/2016	1:20 PM	113.3	113.43	113.3	113.4	6145
7/26/2016	1:21 PM	113.09	113.32	113.09	113.32	8052
7/26/2016	1:22 PM	112.97	113.07	112.9301	113.06	11393
7/26/2016	1:23 PM	112.64	112.99	112.64	112.95	17800
7/26/2016	1:24 PM	112.71	112.73	112.67	112.67	9213
7/26/2016	1:25 PM	112.628	112.73	112.56	112.7	4400
7/26/2016	1:26 PM	112.54	112.64	112.52	112.628	8247
7/26/2016	1:27 PM	112.6	112.64	112.54	112.54	3032
7/26/2016	1:28 PM	112.56	112.61	112.54	112.61	8140
7/26/2016	1:29 PM	112.67	112.67	112.53	112.54	11855
7/26/2016	1:30 PM	112.65	112.67	112.6	112.67	8774
7/26/2016	1:31 PM	112.63	112.7	112.63	112.63	2484
7/26/2016	1:32 PM	112.63	112.68	112.6232	112.6232	2717
7/26/2016	1:33 PM	112.59	112.62	112.59	112.62	1375
7/26/2016	1:34 PM	112.566	112.566	112.566	112.566	1000
7/26/2016	1:35 PM	112.66	112.6986	112.59	112.59	6456
7/26/2016	1:36 PM	112.62	112.65	112.6	112.65	5800
7/26/2016	1:37 PM	112.71	112.73	112.64	112.65	4150
7/26/2016	1:38 PM	112.75	112.75	112.68	112.68	3650
7/26/2016	1:39 PM	112.74	112.75	112.73	112.75	2746
7/26/2016	1:40 PM	112.83	112.83	112.71	112.71	2678
7/26/2016	1:41 PM	112.87	112.93	112.84	112.84	8525
7/26/2016	1:42 PM	112.86	112.87	112.8548	112.87	3300
7/26/2016	1:43 PM	112.81	112.86	112.81	112.86	4787
7/26/2016	1:44 PM	112.83	112.87	112.78	112.81	8257
7/26/2016	1:45 PM	112.8201	112.8498	112.82	112.8498	1003
7/26/2016	1:46 PM	112.81	112.84	112.81	112.84	3700
7/26/2016	1:47 PM	112.89	112.89	112.84	112.84	2152
7/26/2016	1:48 PM	112.88	112.88	112.86	112.87	3000
7/26/2016	1:49 PM	112.8821	112.9	112.8301	112.8301	2775
7/26/2016	1:50 PM	112.82	112.86	112.82	112.84	2500
7/26/2016	1:51 PM	112.81	112.84	112.81	112.84	3100
7/26/2016	1:52 PM	112.83	112.83	112.7601	112.829	1050
7/26/2016	1:53 PM	112.83	112.83	112.78	112.79	7381
7/26/2016	1:54 PM	112.77	112.8	112.77	112.79	1438
7/26/2016	1:55 PM	112.78	112.78	112.73	112.75	4425
7/26/2016	1:56 PM	112.72	112.79	112.72	112.76	6489
7/26/2016	1:57 PM	112.8586	112.86	112.7	112.7	2019
7/26/2016	1:58 PM	112.88	112.88	112.88	112.88	500
7/26/2016	1:59 PM	112.83	112.88	112.83	112.87	4500
7/26/2016	2:00 PM	112.84	112.84	112.8299	112.8299	1300
7/26/2016	2:01 PM	112.84	112.86	112.84	112.85	6139
7/26/2016	2:02 PM	112.9481	112.95	112.9001	112.91	2400
7/26/2016	2:03 PM	112.92	112.99	112.906	112.95	12902
7/26/2016	2:04 PM	112.93	112.99	112.92	112.92	3186
7/26/2016	2:05 PM	112.8768	112.93	112.8768	112.9	6400
7/26/2016	2:06 PM	112.75	112.86	112.75	112.85	7347
7/26/2016	2:07 PM	112.6	112.66	112.59	112.59	5266
7/26/2016	2:08 PM	112.66	112.66	112.6193	112.62	10505
7/26/2016	2:09 PM	112.6	112.66	112.6	112.6	1650
7/26/2016	2:10 PM	112.55	112.58	112.51	112.57	8761
7/26/2016	2:11 PM	112.49	112.52	112.45	112.52	12032
7/26/2016	2:12 PM	112.5	112.5	112.45	112.47	3300
7/26/2016	2:13 PM	112.43	112.49	112.42	112.48	5248
7/26/2016	2:14 PM	112.6069	112.6069	112.42	112.42	8115
7/26/2016	2:15 PM	112.55	112.62	112.49	112.6	8817
7/26/2016	2:16 PM	112.6179	112.63	112.57	112.5886	7485
7/26/2016	2:17 PM	112.59	112.65	112.59	112.65	3200
7/26/2016	2:18 PM	112.6	112.65	112.6	112.65	800
7/26/2016	2:19 PM	112.72	112.73	112.5514	112.5514	18415
7/26/2016	2:20 PM	112.68	112.69	112.64	112.69	615
7/26/2016	2:21 PM	112.76	112.76	112.71	112.71	2472
7/26/2016	2:22 PM	112.71	112.71	112.68	112.68	400
7/26/2016	2:23 PM	113.01	113.01	112.7	112.71	11343
7/26/2016	2:24 PM	113.07	113.16	112.95	112.95	7392
7/26/2016	2:25 PM	113.12	113.179	113.0029	113.02	14094
7/26/2016	2:26 PM	113.23	113.26	113.1	113.1	11621
7/26/2016	2:27 PM	113.39	113.43	113.24	113.261	9656
7/26/2016	2:28 PM	113.54	113.63	113.4	113.402	19991
7/26/2016	2:29 PM	113.52	113.5814	113.51	113.5144	2709
7/26/2016	2:30 PM	113.43	113.5178	113.41	113.48	7600
7/26/2016	2:31 PM	113.66	113.7	113.46	113.46	8900
7/26/2016	2:32 PM	113.7	113.78	113.68	113.7122	9699
7/26/2016	2:33 PM	113.66	113.72	113.64	113.6989	2509
7/26/2016	2:34 PM	113.6051	113.65	113.58	113.65	3410
7/26/2016	2:35 PM	113.6012	113.6475	113.6	113.6475	3800
7/26/2016	2:36 PM	113.66	113.66	113.65	113.65	1105
7/26/2016	2:37 PM	113.69	113.77	113.66	113.66	4900
7/26/2016	2:38 PM	113.8	113.8	113.74	113.74	800
7/26/2016	2:39 PM	113.67	113.7455	113.66	113.73	5852
7/26/2016	2:40 PM	113.6979	113.6979	113.64	113.6601	2900
7/26/2016	2:41 PM	113.75	113.75	113.73	113.73	2700
7/26/2016	2:42 PM	113.73	113.74	113.7	113.7	1300
7/26/2016	2:43 PM	113.809	113.84	113.7	113.7	9132
7/26/2016	2:44 PM	113.83	113.83	113.75	113.75	7200
7/26/2016	2:45 PM	113.68	113.87	113.68	113.823	9261
7/26/2016	2:46 PM	113.66	113.71	113.61	113.7	8839
7/26/2016	2:47 PM	113.6379	113.7	113.62	113.7	12423
7/26/2016	2:48 PM	113.5401	113.62	113.5401	113.6	4170
7/26/2016	2:49 PM	113.6	113.6	113.557	113.557	2473
7/26/2016	2:50 PM	113.56	113.5829	113.53	113.5829	3375
7/26/2016	2:51 PM	113.5	113.54	113.4753	113.53	3250
7/26/2016	2:52 PM	113.4889	113.56	113.4728	113.52	1000
7/26/2016	2:53 PM	113.5199	113.52	113.491	113.52	2000
7/26/2016	2:54 PM	113.53	113.53	113.47	113.495	10300
7/26/2016	2:55 PM	113.5921	113.5921	113.51	113.53	900
7/26/2016	2:56 PM	113.58	113.6	113.5	113.6	1600
7/26/2016	2:57 PM	113.6	113.6	113.6	113.6	900
7/26/2016	2:58 PM	113.64	113.64	113.64	113.64	100
7/26/2016	2:59 PM	113.57	113.57	113.55	113.57	700
7/26/2016	3:00 PM	113.45	113.5	113.45	113.5	1600
7/26/2016	3:01 PM	113.48	113.49	113.41	113.41	900
7/26/2016	3:02 PM	113.58	113.58	113.53	113.54	2200
7/26/2016	3:04 PM	113.65	113.7	113.62	113.63	5027
7/26/2016	3:05 PM	113.66	113.71	113.66	113.68	2667
7/26/2016	3:06 PM	113.64	113.7	113.64	113.67	2350
7/26/2016	3:08 PM	113.58	113.65	113.49	113.621	3307
7/26/2016	3:09 PM	113.76	113.79	113.58	113.58	1712
7/26/2016	3:10 PM	113.75	113.76	113.71	113.72	700
7/26/2016	3:11 PM	113.72	113.73	113.7	113.7	700
7/26/2016	3:12 PM	113.77	113.78	113.72	113.75	3128
7/26/2016	3:13 PM	113.756	113.8	113.756	113.8	2300
7/26/2016	3:14 PM	113.64	113.68	113.64	113.68	400
7/26/2016	3:15 PM	113.5792	113.61	113.5792	113.61	1000
7/26/2016	3:16 PM	113.67	113.73	113.66	113.66	1700
7/26/2016	3:17 PM	113.47	113.656	113.47	113.656	6646
7/26/2016	3:18 PM	113.46	113.52	113.445	113.48	2976
7/26/2016	3:19 PM	113.49	113.49	113.45	113.47	817
7/26/2016	3:20 PM	113.33	113.46	113.29	113.44	4301
7/26/2016	3:21 PM	113.3	113.3792	113.3	113.31	3546
7/26/2016	3:22 PM	113.3729	113.41	113.32	113.33	2500
7/26/2016	3:23 PM	113.43	113.46	113.32	113.33	6997
7/26/2016	3:24 PM	113.46	113.46	113.414	113.43	2501
7/26/2016	3:25 PM	113.402	113.47	113.38	113.44	4901
7/26/2016	3:26 PM	113.525	113.53	113.47	113.47	1900
7/26/2016	3:27 PM	113.49	113.57	113.48	113.5499	5649
7/26/2016	3:28 PM	113.56	113.56	113.52	113.52	600
7/26/2016	3:29 PM	113.56	113.58	113.53	113.563	2400
7/26/2016	3:30 PM	113.62	113.63	113.552	113.552	1851
7/26/2016	3:31 PM	113.59	113.62	113.56	113.59	900
7/26/2016	3:32 PM	113.51	113.58	113.51	113.58	1200
7/26/2016	3:33 PM	113.58	113.58	113.47	113.499	1500
7/26/2016	3:34 PM	113.49	113.59	113.46	113.59	3300
7/26/2016	3:35 PM	113.6	113.6	113.47	113.52	1200
7/26/2016	3:36 PM	113.58	113.66	113.56	113.66	1500
7/26/2016	3:37 PM	113.7	113.7	113.52	113.5334	5768
7/26/2016	3:38 PM	113.66	113.67	113.61	113.65	1118
7/26/2016	3:39 PM	113.7	113.71	113.68	113.7	2840
7/26/2016	3:40 PM	113.7734	113.7799	113.7	113.73	2300
7/26/2016	3:41 PM	113.75	113.8	113.7229	113.79	7416
7/26/2016	3:42 PM	113.7826	113.7826	113.78	113.78	300
7/26/2016	3:43 PM	113.71	113.77	113.671	113.77	14670
7/26/2016	3:44 PM	113.6774	113.69	113.6774	113.69	650
7/26/2016	3:45 PM	113.68	113.68	113.6	113.6	3322
7/26/2016	3:46 PM	113.79	113.8	113.7	113.7	4223
7/26/2016	3:47 PM	113.84	113.88	113.76	113.79	5418
7/26/2016	3:48 PM	113.84	113.8722	113.79	113.862	2503
7/26/2016	3:49 PM	113.94	113.94	113.8	113.84	10607
7/26/2016	3:50 PM	113.81	113.93	113.81	113.93	8860
7/26/2016	3:51 PM	113.66	113.78	113.65	113.78	5640
7/26/2016	3:52 PM	113.702	113.702	113.63	113.65	4072
7/26/2016	3:53 PM	113.62	113.69	113.6	113.69	4536
7/26/2016	3:54 PM	113.64	113.64	113.56	113.6	7590
7/26/2016	3:55 PM	113.63	113.649	113.6	113.649	12082
7/26/2016	3:56 PM	113.72	113.72	113.54	113.62	3129
7/26/2016	3:57 PM	113.73	113.73	113.6	113.72	8671
7/26/2016	3:58 PM	113.83	113.83	113.71	113.75	9834
7/26/2016	3:59 PM	113.78	113.86	113.75	113.78	5292
7/26/2016	4:00 PM	113.76	113.885	113.6	113.807	34534
7/27/2016	9:31 AM	116.62	116.64	116.4499	116.6	26786
7/27/2016	9:32 AM	116.4944	116.6004	116.43	116.58	23225
7/27/2016	9:33 AM	116.321	116.53	116.28	116.51	16881
7/27/2016	9:34 AM	116.28	116.34	116.23	116.32	19894
7/27/2016	9:35 AM	116.25	116.32	116.2	116.29	9801
7/27/2016	9:36 AM	116.11	116.28	116.0399	116.28	12626
7/27/2016	9:37 AM	116.325	116.3499	116.09	116.09	19723
7/27/2016	9:38 AM	116.28	116.4	116.22	116.346	18428
7/27/2016	9:39 AM	116.4272	116.47	116.28	116.28	14323
7/27/2016	9:40 AM	116.5	116.5	116.34	116.3592	7054
7/27/2016	9:41 AM	116.1735	116.5	116.15	116.5	19221
7/27/2016	9:42 AM	115.9752	116.3	115.9	116.181	26358
7/27/2016	9:43 AM	116.04	116.08	115.99	116.005	8083
7/27/2016	9:44 AM	115.9	116.07	115.9	116.06	5905
7/27/2016	9:45 AM	115.72	115.89	115.69	115.88	20984
7/27/2016	9:46 AM	115.86	115.8704	115.76	115.76	20287
7/27/2016	9:47 AM	115.8448	115.92	115.7566	115.875	7390
7/27/2016	9:48 AM	115.96	115.96	115.8	115.81	7223
7/27/2016	9:49 AM	115.9189	115.98	115.83	115.97	6350
7/27/2016	9:50 AM	115.965	116.0494	115.8926	115.91	9916
7/27/2016	9:51 AM	116.012	116.1084	115.98	116.05	11979
7/27/2016	9:52 AM	116.0993	116.15	115.91	116.0223	16905
7/27/2016	9:53 AM	116.33	116.33	115.97	115.98	8032
7/27/2016	9:54 AM	116.27	116.34	116.2	116.325	23300
7/27/2016	9:55 AM	116.331	116.3899	116.26	116.285	14536
7/27/2016	9:56 AM	116.45	116.45	116.32	116.3519	15854
7/27/2016	9:57 AM	116.56	116.64	116.43	116.43	32674
7/27/2016	9:58 AM	116.5801	116.62	116.5333	116.56	13610
7/27/2016	9:59 AM	116.512	116.6014	116.4892	116.5614	14115
7/27/2016	10:00 AM	116.53	116.55	116.43	116.5108	12090
7/27/2016	10:01 AM	116.36	116.57	116.36	116.54	15420
7/27/2016	10:02 AM	116.4	116.4	116.3	116.33	5381
7/27/2016	10:03 AM	116.55	116.5679	116.38	116.38	7604
7/27/2016	10:04 AM	116.53	116.58	116.48	116.56	3779
7/27/2016	10:05 AM	116.54	116.54	116.494	116.5346	3586
7/27/2016	10:06 AM	116.56	116.56	116.5	116.53	2394
7/27/2016	10:07 AM	116.5821	116.61	116.53	116.53	6763
7/27/2016	10:08 AM	116.37	116.61	116.28	116.61	9359
7/27/2016	10:09 AM	116.281	116.3719	116.281	116.3719	1100
7/27/2016	10:10 AM	116.33	116.33	116.2801	116.2801	2815
7/27/2016	10:11 AM	116.2	116.34	116.16	116.34	4133
7/27/2016	10:12 AM	116.31	116.31	116.1813	116.19	1500
7/27/2016	10:13 AM	116.24	116.3092	116.21	116.22	1550
7/27/2016	10:14 AM	116.18	116.23	116.16	116.16	3637
7/27/2016	10:15 AM	116.25	116.27	116.17	116.1708	6084
7/27/2016	10:16 AM	116.22	116.27	116.19	116.27	3775
7/27/2016	10:17 AM	116.26	116.315	116.21	116.21	5792
7/27/2016	10:18 AM	116.22	116.255	116.22	116.24	700
7/27/2016	10:19 AM	116.152	116.24	116.11	116.24	9925
7/27/2016	10:20 AM	116.0673	116.13	116.04	116.11	2798
7/27/2016	10:21 AM	115.965	116.089	115.965	116.089	6251
7/27/2016	10:22 AM	115.91	115.981	115.86	115.96	13202
7/27/2016	10:23 AM	115.84	115.9406	115.78	115.9406	10365
7/27/2016	10:24 AM	115.821	115.88	115.82	115.82	6618
7/27/2016	10:25 AM	115.91	115.93	115.851	115.851	16049
7/27/2016	10:26 AM	115.85	115.86	115.78	115.85	11434
7/27/2016	10:27 AM	115.771	115.84	115.771	115.839	10820
7/27/2016	10:28 AM	115.8	115.82	115.73	115.81	27724
7/27/2016	10:29 AM	115.839	115.86	115.78	115.81	14416
7/27/2016	10:30 AM	115.82	115.92	115.79	115.81	20401
7/27/2016	10:31 AM	115.77	115.82	115.73	115.81	11063
7/27/2016	10:32 AM	115.85	115.91	115.72	115.75	9333
7/27/2016	10:33 AM	115.786	115.95	115.74	115.88	6033
7/27/2016	10:34 AM	115.82	115.8248	115.76	115.76	6900
7/27/2016	10:35 AM	115.7	115.77	115.611	115.76	10558
7/27/2016	10:36 AM	115.8656	115.8656	115.716	115.716	5886
7/27/2016	10:37 AM	115.71	115.99	115.68	115.89	12650
7/27/2016	10:38 AM	115.87	115.87	115.72	115.73	11037
7/27/2016	10:39 AM	115.7914	115.8748	115.77	115.8748	7011
7/27/2016	10:40 AM	115.87	115.87	115.78	115.8	2450
7/27/2016	10:41 AM	115.64	115.86	115.64	115.86	2400
7/27/2016	10:42 AM	115.6314	115.73	115.6314	115.68	1202
7/27/2016	10:43 AM	115.568	115.6	115.4915	115.6	13791
7/27/2016	10:44 AM	115.69	115.69	115.544	115.57	5679
7/27/2016	10:45 AM	115.58	115.7315	115.5584	115.7315	2822
7/27/2016	10:46 AM	115.4914	115.5329	115.38	115.5329	13619
7/27/2016	10:47 AM	115.71	115.71	115.53	115.53	20211
7/27/2016	10:48 AM	115.68	115.71	115.638	115.71	600
7/27/2016	10:49 AM	115.66	115.6725	115.63	115.6725	2700
7/27/2016	10:50 AM	115.56	115.56	115.48	115.55	4417
7/27/2016	10:51 AM	115.4901	115.5112	115.34	115.4492	19203
7/27/2016	10:52 AM	115.608	115.6233	115.5	115.5	5720
7/27/2016	10:53 AM	115.709	115.79	115.62	115.62	8149
7/27/2016	10:54 AM	115.81	115.8123	115.7148	115.7148	1758
7/27/2016	10:55 AM	115.68	115.76	115.655	115.75	7419
7/27/2016	10:56 AM	115.63	115.7	115.63	115.7	1385
7/27/2016	10:57 AM	115.63	115.63	115.56	115.6	2060
7/27/2016	10:58 AM	115.64	115.67	115.61	115.62	4218
7/27/2016	10:59 AM	115.62	115.68	115.61	115.62	2967
7/27/2016	11:00 AM	115.56	115.63	115.54	115.6	5200
7/27/2016	11:01 AM	115.55	115.62	115.5	115.54	2690
7/27/2016	11:02 AM	115.63	115.63	115.5526	115.5526	1050
7/27/2016	11:03 AM	115.58	115.58	115.55	115.55	600
7/27/2016	11:04 AM	115.54	115.57	115.54	115.55	2700
7/27/2016	11:05 AM	115.61	115.68	115.56	115.56	8095
7/27/2016	11:06 AM	115.569	115.62	115.569	115.61	7900
7/27/2016	11:07 AM	115.584	115.584	115.54	115.55	900
7/27/2016	11:08 AM	115.66	115.7079	115.6004	115.62	2258
7/27/2016	11:09 AM	115.56	115.66	115.56	115.65	1100
7/27/2016	11:10 AM	115.61	115.61	115.55	115.55	1200
7/27/2016	11:11 AM	115.67	115.67	115.5	115.5	4152
7/27/2016	11:12 AM	115.78	115.78	115.67	115.67	3000
7/27/2016	11:13 AM	115.568	115.78	115.568	115.78	6668
7/27/2016	11:14 AM	115.47	115.58	115.45	115.58	8297
7/27/2016	11:15 AM	115.48	115.55	115.48	115.53	3300
7/27/2016	11:16 AM	115.47	115.4718	115.4	115.429	2762
7/27/2016	11:17 AM	115.66	115.66	115.51	115.51	6940
7/27/2016	11:18 AM	115.6822	115.7	115.6822	115.7	1000
7/27/2016	11:20 AM	115.45	115.54	115.45	115.54	2935
7/27/2016	11:21 AM	115.47	115.49	115.43	115.48	2300
7/27/2016	11:22 AM	115.56	115.59	115.51	115.51	4800
7/27/2016	11:23 AM	115.57	115.57	115.53	115.53	1400
7/27/2016	11:24 AM	115.5264	115.57	115.51	115.51	5388
7/27/2016	11:25 AM	115.65	115.65	115.49	115.49	3568
7/27/2016	11:26 AM	115.881	115.9148	115.68	115.68	21193
7/27/2016	11:27 AM	115.9775	116.01	115.89	115.91	11650
7/27/2016	11:28 AM	115.89	115.99	115.8828	115.99	9461
7/27/2016	11:29 AM	115.81	115.83	115.81	115.83	1200
7/27/2016	11:30 AM	115.99	116	115.94	115.94	1000
7/27/2016	11:31 AM	115.82	116	115.82	116	3732
7/27/2016	11:32 AM	115.72	115.79	115.67	115.79	9024
7/27/2016	11:33 AM	115.72	115.74	115.72	115.73	1250
7/27/2016	11:34 AM	115.83	115.8419	115.82	115.8419	1600
7/27/2016	11:35 AM	115.88	115.89	115.84	115.86	6880
7/27/2016	11:36 AM	115.886	115.91	115.86	115.86	1225
7/27/2016	11:37 AM	115.7462	115.82	115.7462	115.82	850
7/27/2016	11:38 AM	115.73	115.82	115.71	115.71	1300
7/27/2016	11:39 AM	115.71	115.82	115.71	115.72	3300
7/27/2016	11:40 AM	115.54	115.75	115.5	115.722	9533
7/27/2016	11:41 AM	115.5	115.57	115.4711	115.48	3400
7/27/2016	11:42 AM	115.55	115.615	115.55	115.5685	2400
7/27/2016	11:43 AM	115.4802	115.53	115.47	115.53	2388
7/27/2016	11:44 AM	115.5	115.5	115.42	115.5	4000
7/27/2016	11:45 AM	115.58	115.58	115.49	115.49	3395
7/27/2016	11:46 AM	115.53	115.53	115.48	115.49	1118
7/27/2016	11:47 AM	115.4995	115.5	115.4995	115.5	1081
7/27/2016	11:48 AM	115.55	115.6	115.52	115.56	750
7/27/2016	11:49 AM	115.6644	115.7	115.64	115.64	1523
7/27/2016	11:50 AM	115.75	115.75	115.65	115.65	3016
7/27/2016	11:52 AM	115.74	115.77	115.72	115.72	2117
7/27/2016	11:53 AM	115.78	115.78	115.78	115.78	100
7/27/2016	11:54 AM	115.81	115.87	115.77	115.77	3593
7/27/2016	11:55 AM	115.72	115.8	115.72	115.7419	1700
7/27/2016	11:56 AM	115.69	115.69	115.69	115.69	100
7/27/2016	11:57 AM	115.68	115.73	115.68	115.73	1038
7/27/2016	11:58 AM	115.6408	115.6408	115.6408	115.6408	1000
7/27/2016	11:59 AM	115.53	115.6	115.5	115.6	1200
7/27/2016	12:00 PM	115.396	115.53	115.34	115.53	9820
7/27/2016	12:01 PM	115.35	115.37	115.3	115.34	4725
7/27/2016	12:02 PM	115.29	115.35	115.25	115.3225	10484
7/27/2016	12:03 PM	115.2692	115.2692	115.214	115.24	3500
7/27/2016	12:04 PM	115.43	115.43	115.3	115.3	2779
7/27/2016	12:05 PM	115.408	115.47	115.39	115.47	6376
7/27/2016	12:06 PM	115.258	115.38	115.2501	115.33	4300
7/27/2016	12:07 PM	115.2887	115.3153	115.24	115.25	3615
7/27/2016	12:08 PM	115.33	115.33	115.2	115.25	4153
7/27/2016	12:09 PM	115.2915	115.3	115.2781	115.2781	9200
7/27/2016	12:10 PM	115.28	115.31	115.28	115.31	288
7/27/2016	12:11 PM	115.3	115.3	115.26	115.28	2174
7/27/2016	12:12 PM	115.25	115.28	115.24	115.28	5820
7/27/2016	12:13 PM	115.13	115.2	115.0645	115.2	13770
7/27/2016	12:15 PM	115.08	115.147	115.08	115.147	400
7/27/2016	12:16 PM	115.1589	115.1589	115.01	115.04	14416
7/27/2016	12:17 PM	115.196	115.209	115.1101	115.1101	1900
7/27/2016	12:18 PM	115.171	115.25	115.171	115.24	1818
7/27/2016	12:19 PM	115.25	115.26	115.24	115.26	1500
7/27/2016	12:20 PM	115.25	115.26	115.17	115.26	5900
7/27/2016	12:21 PM	115.18	115.24	115.1599	115.24	4273
7/27/2016	12:22 PM	115.14	115.2	115.1104	115.18	6472
7/27/2016	12:23 PM	115.14	115.19	115.14	115.17	700
7/27/2016	12:24 PM	115.138	115.17	115.06	115.17	2652
7/27/2016	12:25 PM	115.03	115.129	115.03	115.129	2200
7/27/2016	12:26 PM	115.0668	115.1192	115.0668	115.08	4900
7/27/2016	12:27 PM	115.09	115.16	115.06	115.06	2780
7/27/2016	12:28 PM	115.13	115.169	115.1099	115.11	2100
7/27/2016	12:29 PM	115.198	115.22	115.09	115.09	1258
7/27/2016	12:30 PM	115.2399	115.2399	115.15	115.198	960
7/27/2016	12:31 PM	115.2199	115.2199	115.2199	115.2199	100
7/27/2016	12:32 PM	115.19	115.21	115.19	115.19	1600
7/27/2016	12:33 PM	115.17	115.17	115.15	115.15	500
7/27/2016	12:35 PM	115.17	115.175	115.15	115.15	1520
7/27/2016	12:36 PM	115.21	115.21	115.18	115.19	700
7/27/2016	12:37 PM	115.2	115.24	115.2	115.24	450
7/27/2016	12:38 PM	115.16	115.2151	115.15	115.2151	1400
7/27/2016	12:39 PM	115.21	115.21	115.2	115.2	300
7/27/2016	12:40 PM	115.24	115.24	115.22	115.22	700
7/27/2016	12:41 PM	115.35	115.35	115.31	115.31	1170
7/27/2016	12:42 PM	115.3	115.33	115.28	115.29	1600
7/27/2016	12:43 PM	115.32	115.32	115.32	115.32	100
7/27/2016	12:44 PM	115.28	115.319	115.28	115.319	1650
7/27/2016	12:45 PM	115.29	115.34	115.28	115.28	950
7/27/2016	12:46 PM	115.41	115.41	115.32	115.32	700
7/27/2016	12:47 PM	115.33	115.37	115.33	115.3414	1500
7/27/2016	12:48 PM	115.32	115.35	115.2828	115.32	1200
7/27/2016	12:49 PM	115.27	115.2703	115.25	115.27	700
7/27/2016	12:50 PM	115.3	115.3	115.2899	115.2899	1000
7/27/2016	12:51 PM	115.26	115.27	115.26	115.27	1140
7/27/2016	12:52 PM	115.2871	115.29	115.258	115.258	2800
7/27/2016	12:53 PM	115.23	115.28	115.21	115.28	2050
7/27/2016	12:54 PM	115.22	115.22	115.2	115.2	3100
7/27/2016	12:55 PM	115.2	115.2351	115.15	115.2351	11820
7/27/2016	12:56 PM	115.26	115.32	115.2145	115.2145	1800
7/27/2016	12:58 PM	115.19	115.19	115.16	115.189	1400
7/27/2016	12:59 PM	115.22	115.23	115.21	115.21	800
7/27/2016	1:00 PM	115.25	115.25	115.15	115.17	4300
7/27/2016	1:01 PM	115.258	115.312	115.258	115.26	1400
7/27/2016	1:02 PM	115.25	115.25	115.25	115.25	100
7/27/2016	1:03 PM	115.15	115.25	115.15	115.25	2547
7/27/2016	1:04 PM	115.15	115.15	115.12	115.13	1000
7/27/2016	1:05 PM	115.19	115.19	115.19	115.19	200
7/27/2016	1:06 PM	115.18	115.25	115.18	115.25	850
7/27/2016	1:07 PM	115.2151	115.2151	115.18	115.18	900
7/27/2016	1:08 PM	115.3299	115.3299	115.25	115.25	1620
7/27/2016	1:09 PM	115.2449	115.3299	115.24	115.3299	800
7/27/2016	1:10 PM	115.24	115.263	115.23	115.2601	1600
7/27/2016	1:11 PM	115.17	115.23	115.17	115.21	3594
7/27/2016	1:12 PM	115.23	115.23	115.2233	115.2233	230
7/27/2016	1:13 PM	115.2	115.2	115.19	115.19	400
7/27/2016	1:14 PM	115.1714	115.1714	115.1223	115.15	608
7/27/2016	1:15 PM	115.21	115.25	115.13	115.18	3620
7/27/2016	1:16 PM	115.25	115.25	115.2	115.2234	900
7/27/2016	1:17 PM	115.21	115.22	115.21	115.22	200
7/27/2016	1:18 PM	115.25	115.25	115.24	115.24	200
7/27/2016	1:19 PM	115.31	115.31	115.31	115.31	100
7/27/2016	1:20 PM	115.25	115.3	115.25	115.3	2266
7/27/2016	1:21 PM	115.22	115.23	115.22	115.221	500
7/27/2016	1:22 PM	115.17	115.21	115.16	115.2	1300
7/27/2016	1:23 PM	115.19	115.19	115.19	115.19	100
7/27/2016	1:24 PM	115.18	115.18	115.18	115.18	100
7/27/2016	1:25 PM	115.222	115.24	115.2	115.2	625
7/27/2016	1:26 PM	115.3172	115.33	115.26	115.26	1525
7/27/2016	1:27 PM	115.34	115.34	115.3	115.3	5925
7/27/2016	1:28 PM	115.37	115.43	115.328	115.328	4072
7/27/2016	1:29 PM	115.33	115.35	115.32	115.34	2183
7/27/2016	1:30 PM	115.26	115.3587	115.26	115.3587	2270
7/27/2016	1:31 PM	115.26	115.26	115.23	115.23	200
7/27/2016	1:32 PM	115.27	115.2901	115.22	115.24	4500
7/27/2016	1:33 PM	115.25	115.25	115.25	115.25	300
7/27/2016	1:34 PM	115.19	115.19	115.16	115.18	3200
7/27/2016	1:35 PM	115.18	115.18	115.18	115.18	400
7/27/2016	1:36 PM	115.3501	115.3501	115.28	115.28	1200
7/27/2016	1:38 PM	115.25	115.295	115.25	115.27	1120
7/27/2016	1:40 PM	115.14	115.21	115.14	115.21	900
7/27/2016	1:41 PM	115.16	115.1613	115.09	115.16	7650
7/27/2016	1:43 PM	115.275	115.275	115.2702	115.2702	1100
7/27/2016	1:44 PM	115.37	115.38	115.3271	115.3271	600
7/27/2016	1:45 PM	115.4025	115.42	115.3838	115.4	13540
7/27/2016	1:46 PM	115.55	115.55	115.3999	115.3999	6949
7/27/2016	1:47 PM	115.66	115.66	115.5487	115.58	10528
7/27/2016	1:48 PM	115.72	115.75	115.65	115.6592	10160
7/27/2016	1:49 PM	115.57	115.7289	115.57	115.702	9313
7/27/2016	1:50 PM	115.5917	115.5946	115.5804	115.5946	2650
7/27/2016	1:51 PM	115.45	115.5622	115.45	115.531	5400
7/27/2016	1:52 PM	115.427	115.43	115.427	115.43	900
7/27/2016	1:53 PM	115.41	115.5	115.41	115.471	4381
7/27/2016	1:54 PM	115.3715	115.46	115.3715	115.46	600
7/27/2016	1:55 PM	115.43	115.45	115.39	115.45	4026
7/27/2016	1:56 PM	115.38	115.42	115.38	115.4099	1676
7/27/2016	1:57 PM	115.43	115.43	115.39	115.39	3750
7/27/2016	1:58 PM	115.51	115.51	115.44	115.44	1900
7/27/2016	1:59 PM	115.4499	115.46	115.43	115.46	1800
7/27/2016	2:00 PM	115.51	115.66	115.489	115.489	3197
7/27/2016	2:01 PM	115.092	115.52	115.03	115.52	37017
7/27/2016	2:02 PM	115.25	115.25	114.61	115.04	87837
7/27/2016	2:03 PM	115.71	115.72	115.28	115.28	25534
7/27/2016	2:04 PM	115.44	115.81	115.3542	115.7165	36814
7/27/2016	2:05 PM	115.345	115.345	115.16	115.31	11129
7/27/2016	2:06 PM	115.2201	115.42	115.2	115.2	9240
7/27/2016	2:07 PM	115.29	115.71	115.29	115.35	12949
7/27/2016	2:08 PM	115.61	115.61	115.31	115.31	1922
7/27/2016	2:09 PM	115.584	115.63	115.43	115.43	4582
7/27/2016	2:10 PM	115.37	115.56	115.32	115.56	7434
7/27/2016	2:11 PM	115.49	115.84	115.48	115.48	13308
7/27/2016	2:12 PM	115.53	115.59	115.35	115.48	4736
7/27/2016	2:13 PM	115.48	115.53	115.3274	115.53	5219
7/27/2016	2:14 PM	115.54	115.64	115.43	115.43	1700
7/27/2016	2:15 PM	115.36	115.4799	115.33	115.41	5582
7/27/2016	2:16 PM	115.75	115.79	115.38	115.38	17982
7/27/2016	2:17 PM	116.16	116.16	115.61	115.77	28535
7/27/2016	2:18 PM	116.242	116.3	116.12	116.14	25120
7/27/2016	2:19 PM	116.3103	116.38	116.26	116.26	14571
7/27/2016	2:20 PM	116.1	116.29	116.04	116.29	10751
7/27/2016	2:21 PM	116.19	116.2501	116.11	116.12	12388
7/27/2016	2:22 PM	116.17	116.2	116.13	116.1901	3515
7/27/2016	2:23 PM	116.1699	116.23	116.1401	116.1401	12131
7/27/2016	2:24 PM	116.28	116.28	116.11	116.1651	7659
7/27/2016	2:25 PM	116.15	116.25	116.13	116.25	4247
7/27/2016	2:26 PM	116.11	116.209	116.11	116.18	2673
7/27/2016	2:27 PM	116.05	116.086	116.015	116.086	1900
7/27/2016	2:28 PM	115.96	116.09	115.921	116.08	2800
7/27/2016	2:29 PM	115.98	116.06	115.91	115.97	10306
7/27/2016	2:30 PM	115.88	115.9899	115.85	115.9899	6000
7/27/2016	2:31 PM	116.0305	116.05	115.85	115.85	4745
7/27/2016	2:32 PM	116.11	116.11	115.9801	116.03	3692
7/27/2016	2:33 PM	116.04	116.05	115.94	116.05	900
7/27/2016	2:34 PM	116.0452	116.0452	115.9575	115.97	1495
7/27/2016	2:35 PM	116.12	116.12	116.08	116.08	2825
7/27/2016	2:36 PM	116.3	116.3	116.1751	116.1751	7468
7/27/2016	2:37 PM	116.32	116.4	116.3	116.3	12500
7/27/2016	2:38 PM	116.11	116.28	116.11	116.28	5731
7/27/2016	2:39 PM	116.306	116.32	115.99	116.03	15774
7/27/2016	2:40 PM	116.1592	116.19	116.1592	116.18	332
7/27/2016	2:41 PM	116.075	116.15	116.0701	116.15	4600
7/27/2016	2:42 PM	116.06	116.17	116.06	116.07	1200
7/27/2016	2:43 PM	116.09	116.09	116.07	116.07	1000
7/27/2016	2:44 PM	116.08	116.16	116.05	116.16	600
7/27/2016	2:45 PM	116.17	116.23	116.16	116.18	6954
7/27/2016	2:46 PM	116.2489	116.2489	116.16	116.18	800
7/27/2016	2:47 PM	116.15	116.1996	116.121	116.121	1900
7/27/2016	2:48 PM	116.172	116.23	116.15	116.159	6855
7/27/2016	2:49 PM	116.12	116.1979	116.12	116.1979	300
7/27/2016	2:50 PM	116.19	116.2	116.1299	116.14	3700
7/27/2016	2:51 PM	116.0692	116.12	116.0692	116.08	2134
7/27/2016	2:52 PM	116.115	116.155	116.06	116.06	2482
7/27/2016	2:53 PM	116.2361	116.2361	116.1664	116.18	17400
7/27/2016	2:54 PM	116.2679	116.269	116.23	116.23	4998
7/27/2016	2:55 PM	116.1302	116.1514	116.1	116.1514	8900
7/27/2016	2:56 PM	116.12	116.16	116.12	116.12	1300
7/27/2016	2:57 PM	116.19	116.19	116.09	116.136	9300
7/27/2016	2:58 PM	116.2354	116.2354	116.18	116.19	4600
7/27/2016	2:59 PM	116.158	116.237	116.158	116.175	2480
7/27/2016	3:00 PM	116.1559	116.21	116.1559	116.19	3725
7/27/2016	3:01 PM	116.403	116.42	116.19	116.19	8410
7/27/2016	3:02 PM	116.4	116.47	116.38	116.4008	13396
7/27/2016	3:03 PM	116.45	116.45	116.38	116.42	21899
7/27/2016	3:04 PM	116.3914	116.4099	116.38	116.4099	550
7/27/2016	3:05 PM	116.45	116.49	116.42	116.456	4775
7/27/2016	3:06 PM	116.65	116.65	116.47	116.49	29887
7/27/2016	3:07 PM	116.48	116.69	116.48	116.66	7658
7/27/2016	3:08 PM	116.52	116.52	116.45	116.45	1100
7/27/2016	3:09 PM	116.56	116.56	116.53	116.53	845
7/27/2016	3:10 PM	116.53	116.609	116.5	116.56	7103
7/27/2016	3:11 PM	116.56	116.56	116.49	116.49	800
7/27/2016	3:12 PM	116.59	116.59	116.535	116.538	5843
7/27/2016	3:13 PM	116.61	116.65	116.56	116.59	800
7/27/2016	3:14 PM	116.61	116.62	116.57	116.57	800
7/27/2016	3:15 PM	116.58	116.63	116.56	116.63	800
7/27/2016	3:16 PM	116.832	116.86	116.6	116.6	43672
7/27/2016	3:17 PM	116.8	116.88	116.76	116.86	6295
7/27/2016	3:18 PM	116.67	116.819	116.67	116.78	3905
7/27/2016	3:19 PM	116.79	116.79	116.68	116.719	3900
7/27/2016	3:20 PM	116.7526	116.76	116.74	116.75	2372
7/27/2016	3:21 PM	116.7	116.71	116.67	116.68	1300
7/27/2016	3:22 PM	116.561	116.73	116.54	116.73	11017
7/27/2016	3:23 PM	116.6474	116.66	116.55	116.56	4630
7/27/2016	3:24 PM	116.55	116.63	116.52	116.63	800
7/27/2016	3:25 PM	116.625	116.63	116.6	116.6149	2850
7/27/2016	3:26 PM	116.56	116.66	116.56	116.66	1420
7/27/2016	3:27 PM	116.62	116.62	116.53	116.54	5419
7/27/2016	3:28 PM	116.52	116.55	116.45	116.55	5900
7/27/2016	3:29 PM	116.6128	116.6128	116.5178	116.53	5300
7/27/2016	3:30 PM	116.61	116.73	116.61	116.6101	5000
7/27/2016	3:31 PM	116.61	116.6108	116.59	116.6108	1800
7/27/2016	3:32 PM	116.61	116.7	116.61	116.65	4900
7/27/2016	3:33 PM	116.7	116.7	116.661	116.661	700
7/27/2016	3:34 PM	116.63	116.71	116.63	116.6968	2313
7/27/2016	3:35 PM	116.71	116.75	116.67	116.671	5318
7/27/2016	3:36 PM	116.6799	116.74	116.6789	116.7	3104
7/27/2016	3:37 PM	116.75	116.78	116.6871	116.7	7505
7/27/2016	3:38 PM	116.8568	116.87	116.76	116.76	4491
7/27/2016	3:39 PM	116.88	116.93	116.81	116.874	8581
7/27/2016	3:40 PM	116.85	116.88	116.791	116.86	2047
7/27/2016	3:41 PM	116.87	116.885	116.81	116.83	2432
7/27/2016	3:42 PM	116.87	116.96	116.87	116.89	7789
7/27/2016	3:43 PM	116.79	116.86	116.79	116.8308	2700
7/27/2016	3:44 PM	116.96	116.9699	116.82	116.82	4575
7/27/2016	3:45 PM	116.77	116.9	116.77	116.9	1300
7/27/2016	3:46 PM	116.54	116.8	116.52	116.8	11313
7/27/2016	3:47 PM	116.405	116.56	116.38	116.56	17757
7/27/2016	3:48 PM	116.19	116.42	116.19	116.41	10207
7/27/2016	3:49 PM	116.1	116.1699	116.081	116.1699	5416
7/27/2016	3:50 PM	116	116.11	116	116.0711	11122
7/27/2016	3:51 PM	116.2401	116.2401	115.98	115.98	4300
7/27/2016	3:52 PM	116.1544	116.31	116.1331	116.28	13371
7/27/2016	3:53 PM	116.18	116.201	116.09	116.09	4850
7/27/2016	3:54 PM	116.22	116.24	116.18	116.2011	5900
7/27/2016	3:55 PM	116.1708	116.25	116.152	116.249	5626
7/27/2016	3:56 PM	116.1	116.16	116.1	116.15	2812
7/27/2016	3:57 PM	115.93	116.08	115.87	116.08	9365
7/27/2016	3:58 PM	115.81	115.92	115.79	115.92	14184
7/27/2016	3:59 PM	116	116.02	115.81	115.81	9864
7/27/2016	4:00 PM	115.98	116.07	115.86	116.07	35798
7/28/2016	9:31 AM	116.8328	116.8328	116.54	116.6501	11038
7/28/2016	9:32 AM	116.87	117.03	116.81	116.81	10829
7/28/2016	9:33 AM	117.15	117.15	116.89	116.9372	20534
7/28/2016	9:34 AM	116.98	117.2	116.9474	117.199	14181
7/28/2016	9:35 AM	116.8142	116.94	116.75	116.91	7800
7/28/2016	9:36 AM	116.31	116.86	116.25	116.83	15013
7/28/2016	9:37 AM	115.8601	116.27	115.8601	116.267	11955
7/28/2016	9:38 AM	115.73	115.94	115.73	115.86	7480
7/28/2016	9:39 AM	115.69	115.84	115.66	115.82	5986
7/28/2016	9:40 AM	115.54	115.7	115.53	115.7	6276
7/28/2016	9:41 AM	115.6057	115.652	115.52	115.6229	5863
7/28/2016	9:42 AM	115.7451	115.7451	115.59	115.611	1877
7/28/2016	9:43 AM	115.92	115.99	115.7974	115.7974	19484
7/28/2016	9:44 AM	116.08	116.08	115.8999	115.95	24766
7/28/2016	9:45 AM	116.18	116.19	116.04	116.05	19035
7/28/2016	9:46 AM	116.1	116.16	116.036	116.16	13862
7/28/2016	9:47 AM	116.1608	116.1608	116.1	116.13	12600
7/28/2016	9:48 AM	116.08	116.19	116.07	116.15	13937
7/28/2016	9:49 AM	116.08	116.1513	115.92	116.12	17241
7/28/2016	9:50 AM	116.1899	116.34	116.0556	116.0556	19292
7/28/2016	9:51 AM	116.47	116.47	116.22	116.22	4900
7/28/2016	9:52 AM	116.4846	116.55	116.4846	116.5	2200
7/28/2016	9:53 AM	116.75	116.79	116.6	116.6	30721
7/28/2016	9:54 AM	116.78	116.82	116.7	116.71	8500
7/28/2016	9:55 AM	117.1	117.15	116.83	116.83	32125
7/28/2016	9:56 AM	117.0736	117.17	117.0619	117.14	13190
7/28/2016	9:57 AM	116.9579	117.0871	116.95	117.07	19220
7/28/2016	9:58 AM	116.92	116.95	116.82	116.92	7130
7/28/2016	9:59 AM	116.86	116.98	116.86	116.97	4431
7/28/2016	10:00 AM	116.77	116.84	116.75	116.84	1916
7/28/2016	10:01 AM	116.92	117.0486	116.84	116.84	5775
7/28/2016	10:02 AM	116.8866	116.9493	116.87	116.92	3300
7/28/2016	10:03 AM	116.971	117.03	116.9	116.91	10950
7/28/2016	10:04 AM	117.02	117.07	117.02	117.03	2399
7/28/2016	10:05 AM	116.9781	116.9781	116.88	116.92	1914
7/28/2016	10:06 AM	116.78	116.95	116.77	116.94	15280
7/28/2016	10:07 AM	116.98	116.98	116.78	116.78	1200
7/28/2016	10:08 AM	117	117	116.92	116.96	600
7/28/2016	10:09 AM	117.1489	117.23	117.02	117.02	22643
7/28/2016	10:10 AM	117.089	117.23	117.01	117.17	12957
7/28/2016	10:11 AM	117.03	117.11	117.01	117.07	4602
7/28/2016	10:12 AM	116.79	117.0271	116.7721	117	5614
7/28/2016	10:13 AM	116.8119	116.86	116.77	116.77	4200
7/28/2016	10:14 AM	116.7	116.89	116.7	116.8	1110
7/28/2016	10:15 AM	116.275	116.71	116.2	116.71	17084
7/28/2016	10:16 AM	116.2	116.35	116.1883	116.29	6702
7/28/2016	10:17 AM	116.1	116.13	116.03	116.13	3200
7/28/2016	10:18 AM	116.16	116.2	116.11	116.12	8325
7/28/2016	10:19 AM	116.29	116.29	116.16	116.16	3400
7/28/2016	10:20 AM	116.25	116.3	116.19	116.29	17503
7/28/2016	10:21 AM	116.27	116.28	116.15	116.19	6952
7/28/2016	10:22 AM	116.14	116.3	116.1	116.26	10464
7/28/2016	10:23 AM	116.1729	116.2	116.15	116.15	2588
7/28/2016	10:24 AM	116.42	116.4779	116.26	116.26	16882
7/28/2016	10:25 AM	116.27	116.4	116.27	116.4	1950
7/28/2016	10:26 AM	116.27	116.27	116.1801	116.1801	5442
7/28/2016	10:27 AM	116.2175	116.3	116.2	116.3	1220
7/28/2016	10:28 AM	116.16	116.26	116.16	116.26	2369
7/28/2016	10:29 AM	116.09	116.1	116	116.1	4885
7/28/2016	10:30 AM	116.24	116.26	116.0878	116.0878	1420
7/28/2016	10:31 AM	116.07	116.35	116.07	116.26	10671
7/28/2016	10:32 AM	116.1	116.19	116.07	116.07	2200
7/28/2016	10:33 AM	116.13	116.1337	116.1	116.1	2075
7/28/2016	10:34 AM	116.11	116.11	116.11	116.11	100
7/28/2016	10:35 AM	116.09	116.16	116.0601	116.13	6075
7/28/2016	10:36 AM	116.1153	116.14	116.09	116.09	900
7/28/2016	10:37 AM	115.96	116.03	115.94	116.03	1885
7/28/2016	10:38 AM	115.71	115.9601	115.71	115.9601	10646
7/28/2016	10:39 AM	115.8779	115.92	115.74	115.74	6446
7/28/2016	10:40 AM	116.02	116.02	115.88	115.8817	3128
7/28/2016	10:41 AM	116.119	116.13	116.05	116.05	14118
7/28/2016	10:42 AM	116.1056	116.12	116.061	116.12	9750
7/28/2016	10:43 AM	116.14	116.2	116.12	116.13	2850
7/28/2016	10:44 AM	116.2013	116.2013	116.19	116.19	200
7/28/2016	10:45 AM	116.46	116.46	116.29	116.29	9131
7/28/2016	10:46 AM	116.3	116.48	116.3	116.48	1799
7/28/2016	10:47 AM	116.31	116.41	116.251	116.251	2403
7/28/2016	10:48 AM	116.48	116.49	116.4	116.4	4024
7/28/2016	10:49 AM	116.5051	116.6124	116.5	116.51	2825
7/28/2016	10:50 AM	116.478	116.57	116.478	116.49	3800
7/28/2016	10:51 AM	116.5124	116.6	116.49	116.51	2948
7/28/2016	10:52 AM	116.379	116.4513	116.308	116.4513	5100
7/28/2016	10:53 AM	116.51	116.51	116.38	116.4	4973
7/28/2016	10:54 AM	116.473	116.5401	116.473	116.53	1950
7/28/2016	10:55 AM	116.51	116.51	116.51	116.51	100
7/28/2016	10:56 AM	116.24	116.43	116.2	116.42	4600
7/28/2016	10:57 AM	116.17	116.34	116.14	116.3292	5287
7/28/2016	10:58 AM	116.369	116.369	116.19	116.19	2888
7/28/2016	10:59 AM	116.36	116.389	116.36	116.389	2100
7/28/2016	11:00 AM	116.16	116.41	116.1	116.4	2500
7/28/2016	11:01 AM	116.26	116.34	116.21	116.21	504
7/28/2016	11:02 AM	116.18	116.26	116.13	116.13	1950
7/28/2016	11:03 AM	116.29	116.29	116.1718	116.29	1405
7/28/2016	11:04 AM	116.3	116.3	116.3	116.3	400
7/28/2016	11:05 AM	116.281	116.2847	116.12	116.27	3200
7/28/2016	11:06 AM	116.24	116.319	116.23	116.3	1100
7/28/2016	11:07 AM	116.14	116.32	116.14	116.27	1500
7/28/2016	11:08 AM	116.25	116.269	116.16	116.225	3460
7/28/2016	11:09 AM	116.26	116.3	116.22	116.25	1000
7/28/2016	11:10 AM	116.12	116.18	116.12	116.16	2000
7/28/2016	11:11 AM	115.9644	116.07	115.9	116.07	4446
7/28/2016	11:12 AM	115.99	116.0211	115.99	116.0156	2200
7/28/2016	11:13 AM	116.32	116.32	116.06	116.06	3910
7/28/2016	11:14 AM	116.29	116.32	116.2411	116.2601	3954
7/28/2016	11:15 AM	116.19	116.29	116.19	116.25	1784
7/28/2016	11:16 AM	116.29	116.3	116.18	116.18	1600
7/28/2016	11:17 AM	116.4575	116.5	116.2901	116.32	12903
7/28/2016	11:18 AM	116.4	116.47	116.4	116.47	900
7/28/2016	11:19 AM	116.5	116.5	116.43	116.45	1280
7/28/2016	11:20 AM	116.4	116.55	116.39	116.55	2300
7/28/2016	11:21 AM	116.4308	116.4362	116.3972	116.3972	3700
7/28/2016	11:22 AM	116.52	116.52	116.52	116.52	500
7/28/2016	11:23 AM	116.49	116.54	116.48	116.525	2289
7/28/2016	11:24 AM	116.5104	116.5499	116.5	116.5	6950
7/28/2016	11:25 AM	116.5	116.6	116.5	116.5	5171
7/28/2016	11:26 AM	116.46	116.5	116.43	116.4775	3500
7/28/2016	11:27 AM	116.4699	116.49	116.38	116.43	6785
7/28/2016	11:28 AM	116.4199	116.48	116.41	116.46	2500
7/28/2016	11:29 AM	116.5	116.5	116.4201	116.4201	900
7/28/2016	11:30 AM	116.48	116.5	116.46	116.49	2670
7/28/2016	11:31 AM	116.51	116.54	116.47	116.47	2730
7/28/2016	11:32 AM	116.54	116.56	116.51	116.5208	1850
7/28/2016	11:33 AM	116.3616	116.51	116.3616	116.51	600
7/28/2016	11:34 AM	116.26	116.35	116.2211	116.35	7300
7/28/2016	11:35 AM	115.97	116.21	115.94	116.21	6640
7/28/2016	11:36 AM	116.1299	116.1299	115.98	115.98	10566
7/28/2016	11:37 AM	116.1	116.14	116.09	116.14	12220
7/28/2016	11:38 AM	116.19	116.2399	116.19	116.23	2000
7/28/2016	11:39 AM	116.17	116.26	116.14	116.21	9716
7/28/2016	11:40 AM	116.19	116.2	116.1604	116.18	1100
7/28/2016	11:41 AM	116.12	116.16	116.12	116.1586	1898
7/28/2016	11:42 AM	116.2	116.2	116.11	116.11	3200
7/28/2016	11:43 AM	116.13	116.21	116.13	116.21	906
7/28/2016	11:44 AM	116.24	116.24	116.16	116.16	3028
7/28/2016	11:45 AM	116.28	116.309	116.28	116.29	1500
7/28/2016	11:46 AM	116.38	116.4	116.37	116.4	3300
7/28/2016	11:47 AM	116.36	116.37	116.344	116.37	980
7/28/2016	11:48 AM	116.47	116.5	116.39	116.39	5360
7/28/2016	11:49 AM	116.5599	116.5599	116.52	116.52	700
7/28/2016	11:50 AM	116.45	116.53	116.45	116.53	2865
7/28/2016	11:51 AM	116.362	116.5	116.362	116.5	1350
7/28/2016	11:52 AM	116.3701	116.44	116.3701	116.39	2172
7/28/2016	11:53 AM	116.36	116.43	116.36	116.4008	2300
7/28/2016	11:54 AM	116.47	116.47	116.41	116.4135	4025
7/28/2016	11:55 AM	116.49	116.508	116.42	116.455	10624
7/28/2016	11:56 AM	116.448	116.5	116.448	116.49	2600
7/28/2016	11:57 AM	116.385	116.53	116.38	116.45	6915
7/28/2016	11:58 AM	116.479	116.48	116.41	116.41	3840
7/28/2016	11:59 AM	116.5377	116.5377	116.4557	116.4557	1100
7/28/2016	12:00 PM	116.48	116.5299	116.43	116.43	1450
7/28/2016	12:01 PM	116.41	116.47	116.41	116.45	939
7/28/2016	12:02 PM	116.46	116.46	116.43	116.43	1700
7/28/2016	12:03 PM	116.5	116.51	116.4711	116.48	2561
7/28/2016	12:04 PM	116.52	116.52	116.51	116.51	200
7/28/2016	12:05 PM	116.46	116.56	116.43	116.51	2000
7/28/2016	12:06 PM	116.47	116.47	116.44	116.44	400
7/28/2016	12:07 PM	116.38	116.51	116.37	116.4601	2820
7/28/2016	12:08 PM	116.36	116.42	116.36	116.42	500
7/28/2016	12:09 PM	116.34	116.3946	116.34	116.3946	1140
7/28/2016	12:10 PM	116.41	116.43	116.29	116.32	3900
7/28/2016	12:11 PM	116.432	116.432	116.432	116.432	600
7/28/2016	12:12 PM	116.56	116.56	116.48	116.507	4757
7/28/2016	12:13 PM	116.6244	116.65	116.53	116.5456	5523
7/28/2016	12:14 PM	116.6599	116.7	116.6305	116.6462	4194
7/28/2016	12:15 PM	116.584	116.584	116.584	116.584	1000
7/28/2016	12:16 PM	116.6	116.63	116.5701	116.63	1900
7/28/2016	12:17 PM	116.53	116.59	116.53	116.57	1000
7/28/2016	12:18 PM	116.56	116.57	116.53	116.54	2300
7/28/2016	12:20 PM	116.46	116.52	116.46	116.52	636
7/28/2016	12:21 PM	116.4597	116.4597	116.41	116.41	2577
7/28/2016	12:22 PM	116.4546	116.4546	116.37	116.4	1660
7/28/2016	12:23 PM	116.43	116.46	116.42	116.46	800
7/28/2016	12:24 PM	116.33	116.39	116.3	116.39	3817
7/28/2016	12:25 PM	116.23	116.33	116.171	116.32	2300
7/28/2016	12:26 PM	116.1399	116.2001	116.1086	116.2	22427
7/28/2016	12:27 PM	116.03	116.08	115.98	116.08	2540
7/28/2016	12:28 PM	116.1594	116.1799	116.09	116.0986	2009
7/28/2016	12:29 PM	116.18	116.1985	116.16	116.16	5010
7/28/2016	12:30 PM	116.21	116.25	116.21	116.25	1807
7/28/2016	12:31 PM	116.192	116.26	116.192	116.2	2400
7/28/2016	12:32 PM	116.11	116.2	116.11	116.15	1430
7/28/2016	12:33 PM	116.22	116.22	116.14	116.14	2729
7/28/2016	12:34 PM	116.14	116.18	116.11	116.1761	6587
7/28/2016	12:35 PM	116.12	116.14	116.09	116.11	1614
7/28/2016	12:36 PM	116.13	116.24	116.13	116.24	11140
7/28/2016	12:37 PM	116.07	116.1	116.07	116.1	3916
7/28/2016	12:38 PM	116.01	116.05	116.01	116.05	2689
7/28/2016	12:39 PM	115.98	116.0377	115.98	116.0377	4015
7/28/2016	12:40 PM	116.0001	116.04	115.97	115.98	1634
7/28/2016	12:41 PM	116.0186	116.0186	115.9101	115.97	2934
7/28/2016	12:42 PM	116.08	116.08	115.96	116.01	13450
7/28/2016	12:43 PM	116.1567	116.16	116.05	116.07	5221
7/28/2016	12:44 PM	116.17	116.17	116.11	116.11	1100
7/28/2016	12:45 PM	116.12	116.17	116.12	116.14	1217
7/28/2016	12:46 PM	116.098	116.1725	116.098	116.1725	1731
7/28/2016	12:47 PM	116.07	116.15	116.07	116.12	500
7/28/2016	12:48 PM	116.1453	116.1453	116.1453	116.1453	260
7/28/2016	12:49 PM	116.1	116.1	116.1	116.1	325
7/28/2016	12:50 PM	116.1379	116.15	116.1379	116.15	550
7/28/2016	12:51 PM	116.24	116.24	116.12	116.1414	12292
7/28/2016	12:52 PM	116.09	116.29	116.05	116.24	8399
7/28/2016	12:53 PM	116.1	116.1	116.09	116.09	200
7/28/2016	12:54 PM	116.08	116.14	116.08	116.09	700
7/28/2016	12:55 PM	116.069	116.069	116.04	116.069	2500
7/28/2016	12:56 PM	116.0819	116.0819	116.04	116.05	2400
7/28/2016	12:57 PM	116	116.07	116	116.06	650
7/28/2016	12:58 PM	116.08	116.08	116	116	1200
7/28/2016	12:59 PM	116.06	116.07	116.06	116.07	1000
7/28/2016	1:01 PM	115.99	115.99	115.99	115.99	1300
7/28/2016	1:02 PM	115.94	115.94	115.8869	115.92	3674
7/28/2016	1:03 PM	116.0692	116.0692	116.03	116.03	4998
7/28/2016	1:04 PM	116.24	116.25	116.17	116.17	2676
7/28/2016	1:05 PM	116.31	116.31	116.1754	116.21	1900
7/28/2016	1:06 PM	116.311	116.311	116.2601	116.27	4353
7/28/2016	1:07 PM	116.29	116.31	116.2784	116.292	12670
7/28/2016	1:08 PM	116.32	116.33	116.26	116.26	1500
7/28/2016	1:09 PM	116.26	116.36	116.26	116.34	1450
7/28/2016	1:10 PM	116.32	116.32	116.29	116.29	5200
7/28/2016	1:11 PM	116.36	116.36	116.35	116.355	1700
7/28/2016	1:12 PM	116.36	116.39	116.35	116.36	10884
7/28/2016	1:13 PM	116.41	116.41	116.361	116.361	1760
7/28/2016	1:14 PM	116.34	116.46	116.34	116.46	1145
7/28/2016	1:15 PM	116.371	116.38	116.3381	116.3381	2500
7/28/2016	1:16 PM	116.33	116.33	116.33	116.33	990
7/28/2016	1:17 PM	116.38	116.4	116.38	116.399	2075
7/28/2016	1:18 PM	116.47	116.47	116.37	116.3882	4029
7/28/2016	1:19 PM	116.46	116.46	116.4589	116.4589	300
7/28/2016	1:20 PM	116.51	116.51	116.48	116.48	2649
7/28/2016	1:21 PM	116.37	116.4684	116.37	116.4684	250
7/28/2016	1:22 PM	116.21	116.26	116.21	116.26	3439
7/28/2016	1:23 PM	116.23	116.23	116.23	116.23	100
7/28/2016	1:24 PM	116.18	116.193	116.18	116.193	1400
7/28/2016	1:25 PM	116.23	116.23	116.16	116.16	1524
7/28/2016	1:26 PM	116.24	116.24	116.24	116.24	400
7/28/2016	1:27 PM	116.32	116.32	116.3	116.3	500
7/28/2016	1:28 PM	116.51	116.5195	116.397	116.3999	3522
7/28/2016	1:29 PM	116.49	116.5	116.49	116.5	800
7/28/2016	1:30 PM	116.5113	116.52	116.4801	116.52	2640
7/28/2016	1:31 PM	116.47	116.53	116.47	116.53	900
7/28/2016	1:32 PM	116.5	116.5	116.43	116.47	2253
7/28/2016	1:33 PM	116.41	116.45	116.41	116.45	900
7/28/2016	1:34 PM	116.45	116.45	116.45	116.45	410
7/28/2016	1:35 PM	116.43	116.43	116.39	116.43	500
7/28/2016	1:36 PM	116.44	116.4611	116.44	116.4611	200
7/28/2016	1:37 PM	116.37	116.55	116.37	116.54	1450
7/28/2016	1:38 PM	116.42	116.42	116.42	116.42	400
7/28/2016	1:39 PM	116.53	116.53	116.5	116.5	600
7/28/2016	1:40 PM	116.49	116.4971	116.49	116.4971	791
7/28/2016	1:41 PM	116.5001	116.55	116.5001	116.515	3749
7/28/2016	1:42 PM	116.56	116.56	116.5401	116.5401	1150
7/28/2016	1:43 PM	116.4725	116.5046	116.4725	116.5022	1299
7/28/2016	1:44 PM	116.3821	116.44	116.3821	116.44	2100
7/28/2016	1:45 PM	116.36	116.37	116.36	116.37	700
7/28/2016	1:46 PM	116.44	116.44	116.44	116.44	100
7/28/2016	1:47 PM	116.48	116.48	116.46	116.46	728
7/28/2016	1:48 PM	116.44	116.44	116.44	116.44	100
7/28/2016	1:49 PM	116.47	116.47	116.47	116.47	600
7/28/2016	1:50 PM	116.53	116.53	116.517	116.52	1591
7/28/2016	1:51 PM	116.62	116.65	116.54	116.54	2714
7/28/2016	1:52 PM	116.5772	116.5772	116.57	116.57	800
7/28/2016	1:53 PM	116.54	116.56	116.5	116.56	5404
7/28/2016	1:54 PM	116.47	116.5001	116.47	116.5001	1125
7/28/2016	1:55 PM	116.49	116.49	116.46	116.46	944
7/28/2016	1:56 PM	116.58	116.58	116.58	116.58	100
7/28/2016	1:57 PM	116.56	116.56	116.53	116.53	599
7/28/2016	1:58 PM	116.6089	116.611	116.579	116.579	3460
7/28/2016	1:59 PM	116.6823	116.6823	116.63	116.65	4263
7/28/2016	2:00 PM	116.92	116.95	116.69	116.69	14090
7/28/2016	2:01 PM	116.9411	116.96	116.91	116.932	4200
7/28/2016	2:02 PM	116.85	116.9615	116.85	116.95	4607
7/28/2016	2:03 PM	116.888	116.888	116.85	116.85	2100
7/28/2016	2:04 PM	116.88	116.88	116.8292	116.88	1200
7/28/2016	2:05 PM	116.9	116.9	116.8876	116.89	708
7/28/2016	2:06 PM	116.91	116.91	116.91	116.91	1000
7/28/2016	2:07 PM	116.8288	116.85	116.82	116.85	2550
7/28/2016	2:08 PM	116.8707	116.8708	116.85	116.85	3600
7/28/2016	2:09 PM	116.8257	116.8656	116.82	116.8656	950
7/28/2016	2:10 PM	116.9272	116.9272	116.89	116.89	1529
7/28/2016	2:11 PM	116.9399	116.956	116.92	116.93	500
7/28/2016	2:12 PM	116.9	116.92	116.9	116.92	300
7/28/2016	2:13 PM	116.88	116.9	116.8301	116.9	2350
7/28/2016	2:14 PM	116.79	116.89	116.769	116.87	3164
7/28/2016	2:16 PM	116.72	116.77	116.7	116.77	544
7/28/2016	2:17 PM	116.81	116.82	116.761	116.78	1400
7/28/2016	2:18 PM	116.93	116.95	116.87	116.879	1480
7/28/2016	2:19 PM	116.92	116.95	116.9	116.94	4856
7/28/2016	2:20 PM	116.7328	116.91	116.73	116.91	2300
7/28/2016	2:21 PM	116.8	116.8	116.7715	116.7715	350
7/28/2016	2:22 PM	116.8	116.8	116.7725	116.7725	2600
7/28/2016	2:23 PM	116.8536	116.8536	116.79	116.79	800
7/28/2016	2:24 PM	116.92	116.93	116.84	116.87	13825
7/28/2016	2:25 PM	117	117	116.94	116.969	4165
7/28/2016	2:26 PM	117.0051	117.04	116.97	116.995	5882
7/28/2016	2:27 PM	117.02	117.02	116.93	116.93	550
7/28/2016	2:28 PM	117.037	117.06	116.97	117.02	6806
7/28/2016	2:29 PM	116.9536	116.9536	116.9272	116.95	821
7/28/2016	2:30 PM	116.94	116.9592	116.94	116.9592	500
7/28/2016	2:31 PM	116.87	116.89	116.86	116.89	1430
7/28/2016	2:32 PM	116.87	116.87	116.87	116.87	300
7/28/2016	2:33 PM	116.94	116.94	116.91	116.92	1200
7/28/2016	2:34 PM	116.96	117	116.9	116.9	1700
7/28/2016	2:35 PM	116.95	116.99	116.95	116.99	500
7/28/2016	2:36 PM	116.999	116.999	116.9	116.9	1900
7/28/2016	2:37 PM	117.03	117.03	116.93	117	4679
7/28/2016	2:38 PM	117.057	117.057	116.99	116.99	400
7/28/2016	2:39 PM	117.08	117.09	117.04	117.06	2618
7/28/2016	2:40 PM	117.06	117.07	117.04	117.07	2100
7/28/2016	2:41 PM	117.0301	117.043	116.9701	117.043	2914
7/28/2016	2:42 PM	117.09	117.09	117.09	117.09	200
7/28/2016	2:43 PM	117.09	117.09	117	117.0322	750
7/28/2016	2:44 PM	117.11	117.12	117.08	117.1	3349
7/28/2016	2:45 PM	117.09	117.1	117.09	117.1	2200
7/28/2016	2:46 PM	117.13	117.14	117.1	117.12	9240
7/28/2016	2:47 PM	117.13	117.19	117.13	117.17	7300
7/28/2016	2:48 PM	117.1262	117.1519	117.1	117.1519	1300
7/28/2016	2:49 PM	117.089	117.15	117.04	117.15	3393
7/28/2016	2:50 PM	117	117	117	117	200
7/28/2016	2:51 PM	117.07	117.07	117.05	117.05	2000
7/28/2016	2:52 PM	117.1214	117.14	117.09	117.11	2000
7/28/2016	2:53 PM	117.19	117.19	117.15	117.15	3578
7/28/2016	2:54 PM	117.15	117.15	117.1474	117.1474	453
7/28/2016	2:55 PM	117.07	117.125	117.07	117.125	2000
7/28/2016	2:56 PM	117.05	117.11	117.04	117.11	2900
7/28/2016	2:57 PM	116.931	117.035	116.921	117.035	1928
7/28/2016	2:58 PM	116.94	116.99	116.94	116.98	1400
7/28/2016	2:59 PM	116.92	116.92	116.92	116.92	975
7/28/2016	3:00 PM	116.92	116.92	116.92	116.92	300
7/28/2016	3:01 PM	117	117.05	116.98	116.98	3220
7/28/2016	3:02 PM	116.9822	116.9822	116.9822	116.9822	100
7/28/2016	3:03 PM	117.06	117.121	117.02	117.02	3515
7/28/2016	3:04 PM	117.08	117.09	117.08	117.09	400
7/28/2016	3:05 PM	117.09	117.15	117.071	117.14	1520
7/28/2016	3:06 PM	117.16	117.2104	117.08	117.08	3128
7/28/2016	3:07 PM	117.0975	117.14	117.0528	117.14	7529
7/28/2016	3:08 PM	117.115	117.12	117.02	117.02	1268
7/28/2016	3:09 PM	117.1	117.1	117.081	117.081	300
7/28/2016	3:10 PM	117.06	117.12	117.06	117.12	200
7/28/2016	3:11 PM	117.05	117.06	117.02	117.06	1300
7/28/2016	3:12 PM	117.06	117.07	117.04	117.04	1500
7/28/2016	3:13 PM	117.11	117.11	117.06	117.09	1900
7/28/2016	3:14 PM	117.12	117.12	117.1054	117.11	1425
7/28/2016	3:15 PM	117.0901	117.1332	117.07	117.1332	5505
7/28/2016	3:16 PM	117.07	117.12	117.07	117.07	1715
7/28/2016	3:17 PM	116.96	117.04	116.95	117.04	3176
7/28/2016	3:18 PM	116.98	116.998	116.9495	116.97	3500
7/28/2016	3:19 PM	116.97	117	116.95	117	6700
7/28/2016	3:20 PM	116.911	117	116.911	117	2800
7/28/2016	3:21 PM	117.06	117.07	116.99	116.99	4120
7/28/2016	3:22 PM	117.14	117.14	117.0651	117.0651	1696
7/28/2016	3:23 PM	117.19	117.23	117.11	117.11	5470
7/28/2016	3:24 PM	117.16	117.1871	117.16	117.18	2840
7/28/2016	3:25 PM	117.18	117.18	117.18	117.18	520
7/28/2016	3:26 PM	117.18	117.2285	117.18	117.19	510
7/28/2016	3:27 PM	117.25	117.25	117.2	117.2	200
7/28/2016	3:28 PM	117.26	117.2686	117.23	117.26	3576
7/28/2016	3:29 PM	117.19	117.3124	117.19	117.279	7059
7/28/2016	3:30 PM	117.22	117.22	117.19	117.19	400
7/28/2016	3:31 PM	117.2	117.25	117.2	117.25	828
7/28/2016	3:32 PM	117.258	117.258	117.2402	117.2402	2149
7/28/2016	3:33 PM	117.2124	117.27	117.21	117.241	2362
7/28/2016	3:34 PM	117.32	117.33	117.25	117.25	2289
7/28/2016	3:35 PM	117.332	117.332	117.2847	117.2847	1325
7/28/2016	3:36 PM	117.3774	117.3774	117.34	117.35	3831
7/28/2016	3:37 PM	117.38	117.39	117.35	117.35	6817
7/28/2016	3:38 PM	117.37	117.43	117.37	117.37	5064
7/28/2016	3:39 PM	117.37	117.3714	117.34	117.3714	4100
7/28/2016	3:40 PM	117.46	117.46	117.41	117.41	6489
7/28/2016	3:41 PM	117.4	117.45	117.4	117.45	4706
7/28/2016	3:42 PM	117.397	117.42	117.3701	117.41	4191
7/28/2016	3:43 PM	117.44	117.44	117.37	117.4	4001
7/28/2016	3:44 PM	117.4301	117.4301	117.396	117.396	1100
7/28/2016	3:45 PM	117.537	117.537	117.4452	117.47	18010
7/28/2016	3:46 PM	117.5765	117.61	117.5392	117.5392	6792
7/28/2016	3:47 PM	117.6071	117.66	117.58	117.63	9480
7/28/2016	3:48 PM	117.65	117.6787	117.59	117.61	5474
7/28/2016	3:49 PM	117.5981	117.65	117.58	117.65	3139
7/28/2016	3:50 PM	117.66	117.66	117.59	117.61	2700
7/28/2016	3:51 PM	117.568	117.65	117.53	117.65	2374
7/28/2016	3:52 PM	117.56	117.57	117.52	117.57	3458
7/28/2016	3:53 PM	117.57	117.59	117.56	117.57	4215
7/28/2016	3:54 PM	117.67	117.67	117.57	117.57	10863
7/28/2016	3:55 PM	117.59	117.68	117.55	117.68	6920
7/28/2016	3:56 PM	117.59	117.59	117.49	117.517	1225
7/28/2016	3:57 PM	117.43	117.65	117.43	117.6	5609
7/28/2016	3:58 PM	117.4	117.44	117.36	117.42	11400
7/28/2016	3:59 PM	117.32	117.43	117.29	117.43	8615
7/28/2016	4:00 PM	117.24	117.38	117.24	117.3	19686
7/29/2016	9:31 AM	118.4264	118.43	118.0401	118.06	19391
7/29/2016	9:32 AM	118.49	118.5	118.38	118.38	10288
7/29/2016	9:33 AM	118.33	118.57	118.33	118.5194	36097
7/29/2016	9:34 AM	118.16	118.33	118.1479	118.3	30421
7/29/2016	9:35 AM	118.32	118.3599	118.13	118.15	14441
7/29/2016	9:36 AM	118.07	118.25	117.94	118.2199	9633
7/29/2016	9:37 AM	117.99	118.26	117.92	118.1	27241
7/29/2016	9:38 AM	117.835	117.93	117.7892	117.91	11640
7/29/2016	9:39 AM	117.77	117.81	117.68	117.76	9182
7/29/2016	9:40 AM	117.8	117.8778	117.78	117.78	7007
7/29/2016	9:41 AM	117.98	117.98	117.82	117.82	17113
7/29/2016	9:42 AM	118.01	118.08	117.97	117.97	63110
7/29/2016	9:43 AM	118.12	118.17	118.065	118.065	17650
7/29/2016	9:44 AM	118.07	118.13	117.94	118.13	19839
7/29/2016	9:45 AM	118.16	118.2	118.1	118.1128	3975
7/29/2016	9:46 AM	118.43	118.4559	118.16	118.16	18549
7/29/2016	9:47 AM	118.08	118.47	118.06	118.46	31530
7/29/2016	9:48 AM	118.15	118.21	118.01	118.12	8301
7/29/2016	9:49 AM	117.97	118.25	117.9	118.17	21050
7/29/2016	9:50 AM	118.06	118.06	117.8	117.97	3988
7/29/2016	9:51 AM	118.005	118.15	118	118.0192	7220
7/29/2016	9:52 AM	118.1	118.19	117.9636	117.9636	12013
7/29/2016	9:53 AM	118.21	118.21	118.04	118.17	6836
7/29/2016	9:54 AM	118.11	118.3195	118.09	118.2201	2666
7/29/2016	9:55 AM	117.8044	118.17	117.77	118.13	10857
7/29/2016	9:56 AM	117.72	117.87	117.68	117.85	11330
7/29/2016	9:57 AM	117.71	117.74	117.5921	117.72	6886
7/29/2016	9:58 AM	117.67	117.7	117.59	117.7	6035
7/29/2016	9:59 AM	117.636	117.6546	117.6	117.6546	13000
7/29/2016	10:00 AM	117.63	117.6655	117.63	117.63	3044
7/29/2016	10:01 AM	117.56	117.63	117.5	117.6274	10300
7/29/2016	10:02 AM	117.709	117.76	117.55	117.55	14890
7/29/2016	10:03 AM	117.4629	117.73	117.46	117.73	3203
7/29/2016	10:04 AM	117.3048	117.4172	117.25	117.4172	14292
7/29/2016	10:05 AM	117.01	117.3	116.99	117.3	28572
7/29/2016	10:06 AM	116.96	117.0728	116.94	117	8631
7/29/2016	10:07 AM	117.129	117.129	116.98	117.0221	5838
7/29/2016	10:08 AM	117.219	117.219	117.06	117.0899	10319
7/29/2016	10:09 AM	117.2168	117.2452	117.14	117.209	18899
7/29/2016	10:10 AM	117.28	117.28	117.1601	117.2378	10295
7/29/2016	10:11 AM	117.36	117.3689	117.195	117.2	7075
7/29/2016	10:12 AM	117.36	117.45	117.2811	117.44	21300
7/29/2016	10:13 AM	117.4999	117.4999	117.37	117.38	11947
7/29/2016	10:14 AM	117.65	117.65	117.42	117.4999	14563
7/29/2016	10:15 AM	117.59	117.71	117.55	117.6	6316
7/29/2016	10:16 AM	117.42	117.6	117.4	117.59	2405
7/29/2016	10:17 AM	117.37	117.42	117.35	117.4	1500
7/29/2016	10:18 AM	117.225	117.34	117.22	117.33	7000
7/29/2016	10:19 AM	117.34	117.3599	117.2901	117.34	3017
7/29/2016	10:20 AM	117.49	117.548	117.32	117.34	3503
7/29/2016	10:21 AM	117.61	117.61	117.4701	117.508	1472
7/29/2016	10:22 AM	117.4948	117.65	117.4948	117.5752	8280
7/29/2016	10:23 AM	117.5699	117.61	117.54	117.54	4900
7/29/2016	10:24 AM	117.6548	117.76	117.6	117.6	5800
7/29/2016	10:25 AM	117.64	117.64	117.6	117.62	3885
7/29/2016	10:26 AM	117.47	117.62	117.38	117.61	5600
7/29/2016	10:27 AM	117.44	117.4779	117.44	117.47	1700
7/29/2016	10:28 AM	117.56	117.56	117.56	117.56	1000
7/29/2016	10:29 AM	117.71	117.71	117.56	117.56	3709
7/29/2016	10:30 AM	117.74	117.74	117.69	117.73	7400
7/29/2016	10:31 AM	117.74	117.8	117.74	117.76	2800
7/29/2016	10:32 AM	117.7926	117.7926	117.74	117.76	4300
7/29/2016	10:33 AM	117.67	117.78	117.67	117.78	1900
7/29/2016	10:34 AM	117.7556	117.7556	117.75	117.75	1300
7/29/2016	10:35 AM	117.8047	117.8078	117.709	117.709	1800
7/29/2016	10:36 AM	118.092	118.1	117.8	117.84	20842
7/29/2016	10:37 AM	118.102	118.12	118.042	118.09	6989
7/29/2016	10:38 AM	118.06	118.1092	118.03	118.1	6164
7/29/2016	10:39 AM	118.09	118.16	118.07	118.07	11350
7/29/2016	10:40 AM	118.25	118.25	118.102	118.102	10250
7/29/2016	10:41 AM	118.114	118.2537	118.1	118.23	7775
7/29/2016	10:42 AM	118.0901	118.1075	118.09	118.1	9500
7/29/2016	10:43 AM	118.0201	118.13	118.02	118.099	5100
7/29/2016	10:44 AM	117.96	118.02	117.9522	118.02	2459
7/29/2016	10:45 AM	117.98	118.01	117.9211	117.9299	2756
7/29/2016	10:46 AM	118.05	118.12	118.04	118.0492	9290
7/29/2016	10:47 AM	118.1646	118.17	118.09	118.11	1600
7/29/2016	10:48 AM	118.0872	118.2	118.0701	118.2	1450
7/29/2016	10:49 AM	118.2	118.2	118.1	118.1	4100
7/29/2016	10:50 AM	118.19	118.19	118.15	118.17	3400
7/29/2016	10:51 AM	118.38	118.41	118.23	118.28	7295
7/29/2016	10:52 AM	118.269	118.37	118.25	118.37	7341
7/29/2016	10:53 AM	118.1711	118.26	118.16	118.25	5482
7/29/2016	10:54 AM	118.3099	118.33	118.2	118.2	12084
7/29/2016	10:55 AM	118.32	118.34	118.29	118.3008	2312
7/29/2016	10:56 AM	118.32	118.42	118.32	118.42	7260
7/29/2016	10:57 AM	118.2	118.3479	118.19	118.34	6097
7/29/2016	10:58 AM	118.299	118.3	118.19	118.2	913
7/29/2016	10:59 AM	118.35	118.35	118.23	118.28	3663
7/29/2016	11:00 AM	118.29	118.3544	118.25	118.34	3100
7/29/2016	11:01 AM	118.3755	118.42	118.25	118.32	7771
7/29/2016	11:02 AM	118.45	118.47	118.4208	118.4496	3351
7/29/2016	11:03 AM	118.503	118.52	118.4501	118.49	8273
7/29/2016	11:04 AM	118.51	118.51	118.47	118.5	2827
7/29/2016	11:05 AM	118.51	118.56	118.48	118.5211	9938
7/29/2016	11:06 AM	118.502	118.502	118.46	118.5008	1100
7/29/2016	11:07 AM	118.48	118.52	118.45	118.4619	11488
7/29/2016	11:08 AM	118.4201	118.56	118.4201	118.55	10851
7/29/2016	11:09 AM	118.53	118.56	118.4548	118.4548	5330
7/29/2016	11:10 AM	118.42	118.63	118.42	118.57	13218
7/29/2016	11:11 AM	118.53	118.53	118.5	118.5	8000
7/29/2016	11:12 AM	118.55	118.61	118.55	118.55	2334
7/29/2016	11:13 AM	118.61	118.61	118.57	118.57	1265
7/29/2016	11:14 AM	118.61	118.68	118.59	118.63	5123
7/29/2016	11:15 AM	118.5401	118.7	118.51	118.657	6112
7/29/2016	11:16 AM	118.558	118.598	118.53	118.55	3050
7/29/2016	11:17 AM	118.58	118.61	118.55	118.58	870
7/29/2016	11:18 AM	118.5011	118.53	118.5011	118.52	966
7/29/2016	11:19 AM	118.58	118.58	118.53	118.5569	2160
7/29/2016	11:20 AM	118.48	118.55	118.476	118.54	2620
7/29/2016	11:21 AM	118.49	118.49	118.4381	118.461	5831
7/29/2016	11:22 AM	118.46	118.54	118.46	118.54	744
7/29/2016	11:23 AM	118.52	118.52	118.44	118.44	800
7/29/2016	11:24 AM	118.589	118.59	118.56	118.58	600
7/29/2016	11:25 AM	118.688	118.72	118.61	118.61	2812
7/29/2016	11:26 AM	118.65	118.689	118.65	118.689	400
7/29/2016	11:27 AM	118.5994	118.6746	118.5994	118.65	1873
7/29/2016	11:28 AM	118.52	118.609	118.52	118.57	1337
7/29/2016	11:29 AM	118.5748	118.58	118.535	118.535	975
7/29/2016	11:30 AM	118.46	118.63	118.46	118.57	2875
7/29/2016	11:31 AM	118.49	118.55	118.48	118.52	2000
7/29/2016	11:32 AM	118.53	118.53	118.53	118.53	100
7/29/2016	11:33 AM	118.57	118.57	118.57	118.57	100
7/29/2016	11:34 AM	118.47	118.56	118.47	118.52	1913
7/29/2016	11:35 AM	118.6	118.6	118.51	118.51	975
7/29/2016	11:36 AM	118.64	118.64	118.624	118.624	1100
7/29/2016	11:37 AM	118.74	118.74	118.6229	118.6229	3927
7/29/2016	11:38 AM	118.82	118.82	118.722	118.7308	6802
7/29/2016	11:39 AM	118.792	118.9	118.792	118.8128	6273
7/29/2016	11:40 AM	118.87	118.8798	118.839	118.839	600
7/29/2016	11:41 AM	118.85	118.9132	118.85	118.9132	2325
7/29/2016	11:42 AM	118.7478	118.9	118.7478	118.9	1426
7/29/2016	11:43 AM	118.69	118.7468	118.69	118.7468	1125
7/29/2016	11:44 AM	118.7856	118.8	118.7516	118.7516	2000
7/29/2016	11:46 AM	118.87	118.87	118.86	118.86	400
7/29/2016	11:47 AM	118.91	118.91	118.8965	118.8965	1500
7/29/2016	11:48 AM	118.7711	118.8	118.77	118.8	563
7/29/2016	11:49 AM	118.82	118.82	118.77	118.7751	2500
7/29/2016	11:50 AM	118.762	118.7826	118.73	118.7826	940
7/29/2016	11:51 AM	118.71	118.71	118.68	118.68	700
7/29/2016	11:52 AM	118.72	118.75	118.68	118.68	2959
7/29/2016	11:53 AM	118.606	118.7498	118.5911	118.71	14035
7/29/2016	11:54 AM	118.6101	118.65	118.61	118.65	2170
7/29/2016	11:55 AM	118.66	118.6663	118.64	118.6451	2305
7/29/2016	11:56 AM	118.6001	118.64	118.6001	118.6349	824
7/29/2016	11:57 AM	118.73	118.73	118.66	118.66	3927
7/29/2016	11:58 AM	118.75	118.75	118.72	118.72	2500
7/29/2016	11:59 AM	118.66	118.6811	118.66	118.6811	300
7/29/2016	12:00 PM	118.7	118.7	118.63	118.65	1497
7/29/2016	12:01 PM	118.7	118.7	118.6951	118.6951	400
7/29/2016	12:02 PM	118.78	118.8	118.72	118.73	5106
7/29/2016	12:03 PM	118.83	118.83	118.74	118.77	6664
7/29/2016	12:04 PM	118.8499	118.8584	118.79	118.81	2350
7/29/2016	12:05 PM	118.88	118.92	118.87	118.87	12976
7/29/2016	12:06 PM	118.96	118.9616	118.89	118.94	2945
7/29/2016	12:07 PM	118.98	118.98	118.93	118.94	3463
7/29/2016	12:08 PM	118.88	118.956	118.88	118.956	8950
7/29/2016	12:09 PM	118.8416	118.9	118.8416	118.9	2200
7/29/2016	12:10 PM	118.9	118.9	118.9	118.9	640
7/29/2016	12:11 PM	118.85	118.9	118.85	118.9	2003
7/29/2016	12:12 PM	118.7963	118.851	118.7963	118.851	2199
7/29/2016	12:13 PM	118.8525	118.86	118.8	118.8	3800
7/29/2016	12:14 PM	118.88	118.88	118.88	118.88	100
7/29/2016	12:15 PM	118.88	118.92	118.88	118.91	2300
7/29/2016	12:16 PM	118.88	118.92	118.88	118.92	400
7/29/2016	12:17 PM	118.89	118.9	118.87	118.88	1739
7/29/2016	12:18 PM	118.895	118.895	118.85	118.86	2903
7/29/2016	12:19 PM	118.9	118.9	118.88	118.88	1300
7/29/2016	12:20 PM	118.77	118.852	118.77	118.83	2269
7/29/2016	12:21 PM	118.74	118.76	118.72	118.724	950
7/29/2016	12:22 PM	118.6758	118.7301	118.621	118.7301	4850
7/29/2016	12:23 PM	118.644	118.644	118.64	118.64	2300
7/29/2016	12:24 PM	118.63	118.648	118.57	118.64	4729
7/29/2016	12:25 PM	118.62	118.63	118.62	118.625	850
7/29/2016	12:26 PM	118.5944	118.63	118.5944	118.63	1000
7/29/2016	12:27 PM	118.62	118.62	118.595	118.595	1400
7/29/2016	12:28 PM	118.53	118.67	118.52	118.65	2911
7/29/2016	12:29 PM	118.5508	118.5508	118.5508	118.5508	1000
7/29/2016	12:30 PM	118.44	118.56	118.38	118.56	4755
7/29/2016	12:31 PM	118.46	118.46	118.3814	118.42	3508
7/29/2016	12:32 PM	118.53	118.53	118.4789	118.4899	803
7/29/2016	12:33 PM	118.48	118.52	118.4771	118.52	1090
7/29/2016	12:34 PM	118.5	118.54	118.5	118.5	700
7/29/2016	12:35 PM	118.51	118.51	118.51	118.51	200
7/29/2016	12:37 PM	118.6	118.6	118.585	118.59	1054
7/29/2016	12:38 PM	118.58	118.62	118.57	118.57	3470
7/29/2016	12:39 PM	118.58	118.62	118.58	118.62	2700
7/29/2016	12:40 PM	118.51	118.541	118.48	118.53	3559
7/29/2016	12:41 PM	118.499	118.499	118.45	118.46	4475
7/29/2016	12:42 PM	118.4	118.4	118.4	118.4	400
7/29/2016	12:43 PM	118.22	118.35	118.22	118.35	3850
7/29/2016	12:44 PM	118.213	118.24	118.2	118.24	3011
7/29/2016	12:45 PM	118.28	118.2987	118.22	118.235	3373
7/29/2016	12:46 PM	118.15	118.2519	118.12	118.2519	6777
7/29/2016	12:47 PM	118.23	118.25	118.22	118.22	3278
7/29/2016	12:48 PM	118.18	118.25	118.18	118.226	860
7/29/2016	12:49 PM	118.13	118.16	118.1	118.14	1340
7/29/2016	12:50 PM	118.14	118.14	118.14	118.14	200
7/29/2016	12:51 PM	118.1	118.14	118.08	118.14	4250
7/29/2016	12:52 PM	118.1113	118.12	118.08	118.1	2726
7/29/2016	12:53 PM	118.07	118.1	118.06	118.08	3209
7/29/2016	12:54 PM	118.07	118.1	118.07	118.1	1300
7/29/2016	12:55 PM	118.04	118.0767	118	118.07	12817
7/29/2016	12:56 PM	118.06	118.1	118.06	118.1	1250
7/29/2016	12:57 PM	118.1483	118.1483	118.1	118.14	5228
7/29/2016	12:58 PM	118.239	118.24	118.1581	118.1581	2201
7/29/2016	12:59 PM	118.2099	118.24	118.2099	118.22	7626
7/29/2016	1:00 PM	118.12	118.2	118.12	118.2	1814
7/29/2016	1:01 PM	118.08	118.14	118.06	118.12	1850
7/29/2016	1:02 PM	118.05	118.07	118.05	118.07	551
7/29/2016	1:03 PM	118.1	118.1	118.09	118.09	1301
7/29/2016	1:04 PM	118.08	118.09	118.08	118.09	1574
7/29/2016	1:05 PM	118.1414	118.1414	118.05	118.05	4551
7/29/2016	1:06 PM	118.18	118.18	118.13	118.1484	1588
7/29/2016	1:07 PM	118.09	118.1	118.0438	118.07	6668
7/29/2016	1:08 PM	118.12	118.12	118.02	118.04	3073
7/29/2016	1:09 PM	118.17	118.17	118.1	118.12	400
7/29/2016	1:10 PM	118.13	118.18	118.13	118.18	1050
7/29/2016	1:11 PM	118.23	118.23	118.19	118.19	1100
7/29/2016	1:12 PM	118.18	118.202	118.18	118.2	1939
7/29/2016	1:13 PM	118.249	118.249	118.249	118.249	200
7/29/2016	1:14 PM	118.29	118.29	118.2479	118.2479	17009
7/29/2016	1:15 PM	118.33	118.35	118.2582	118.2582	26189
7/29/2016	1:16 PM	118.26	118.33	118.24	118.32	14488
7/29/2016	1:17 PM	118.33	118.33	118.27	118.27	1700
7/29/2016	1:18 PM	118.24	118.29	118.24	118.29	7600
7/29/2016	1:19 PM	118.28	118.28	118.28	118.28	105
7/29/2016	1:20 PM	118.1882	118.2211	118.1882	118.2211	2100
7/29/2016	1:22 PM	118.23	118.23	118.23	118.23	100
7/29/2016	1:23 PM	118.29	118.29	118.29	118.29	7211
7/29/2016	1:24 PM	118.3	118.3	118.25	118.25	1500
7/29/2016	1:25 PM	118.275	118.3399	118.275	118.3399	400
7/29/2016	1:26 PM	118.3	118.32	118.3	118.31	2000
7/29/2016	1:27 PM	118.3578	118.3578	118.28	118.3	3268
7/29/2016	1:28 PM	118.3129	118.32	118.29	118.32	1870
7/29/2016	1:29 PM	118.346	118.346	118.33	118.34	1100
7/29/2016	1:30 PM	118.38	118.38	118.321	118.369	2203
7/29/2016	1:31 PM	118.3616	118.41	118.3616	118.4	1643
7/29/2016	1:32 PM	118.31	118.31	118.29	118.29	1000
7/29/2016	1:33 PM	118.41	118.41	118.291	118.291	1550
7/29/2016	1:34 PM	118.42	118.4387	118.4	118.4	2250
7/29/2016	1:35 PM	118.46	118.48	118.46	118.47	2689
7/29/2016	1:36 PM	118.5	118.5	118.4799	118.4799	500
7/29/2016	1:37 PM	118.451	118.482	118.451	118.482	3003
7/29/2016	1:38 PM	118.428	118.47	118.428	118.45	3735
7/29/2016	1:39 PM	118.4547	118.4547	118.37	118.41	14703
7/29/2016	1:40 PM	118.3401	118.4096	118.3401	118.4042	5750
7/29/2016	1:41 PM	118.379	118.39	118.3681	118.37	2601
7/29/2016	1:42 PM	118.241	118.35	118.241	118.35	3700
7/29/2016	1:43 PM	118.13	118.25	118.13	118.24	2400
7/29/2016	1:44 PM	118.1908	118.1908	118.1908	118.1908	167
7/29/2016	1:45 PM	118.22	118.2699	118.22	118.2699	1200
7/29/2016	1:46 PM	118.23	118.23	118.19	118.19	720
7/29/2016	1:47 PM	118.3	118.3	118.295	118.295	1378
7/29/2016	1:49 PM	118.34	118.34	118.331	118.331	1080
7/29/2016	1:50 PM	118.39	118.4	118.34	118.4	2100
7/29/2016	1:51 PM	118.4492	118.4504	118.38	118.38	5300
7/29/2016	1:52 PM	118.44	118.44	118.4	118.42	1100
7/29/2016	1:53 PM	118.39	118.43	118.39	118.43	1000
7/29/2016	1:54 PM	118.42	118.42	118.4	118.4	1600
7/29/2016	1:55 PM	118.391	118.42	118.37	118.4099	5880
7/29/2016	1:56 PM	118.39	118.39	118.39	118.39	400
7/29/2016	1:57 PM	118.438	118.47	118.41	118.47	1020
7/29/2016	1:58 PM	118.3401	118.41	118.34	118.41	3200
7/29/2016	1:59 PM	118.3	118.3	118.3	118.3	300
7/29/2016	2:00 PM	118.35	118.35	118.33	118.33	1200
7/29/2016	2:01 PM	118.34	118.34	118.3	118.3	500
7/29/2016	2:03 PM	118.383	118.383	118.383	118.383	111
7/29/2016	2:04 PM	118.35	118.36	118.35	118.36	300
7/29/2016	2:05 PM	118.31	118.32	118.31	118.32	200
7/29/2016	2:06 PM	118.3186	118.35	118.29	118.35	1400
7/29/2016	2:07 PM	118.35	118.35	118.33	118.33	795
7/29/2016	2:08 PM	118.32	118.32	118.32	118.32	100
7/29/2016	2:09 PM	118.4	118.4	118.31	118.31	5801
7/29/2016	2:10 PM	118.4	118.4	118.37	118.37	1300
7/29/2016	2:11 PM	118.28	118.39	118.28	118.39	2000
7/29/2016	2:12 PM	118.28	118.29	118.27	118.28	4600
7/29/2016	2:14 PM	118.36	118.36	118.36	118.36	200
7/29/2016	2:15 PM	118.26	118.33	118.2478	118.32	1900
7/29/2016	2:16 PM	118.28	118.29	118.23	118.26	700
7/29/2016	2:17 PM	118.27	118.32	118.22	118.32	4050
7/29/2016	2:18 PM	118.26	118.27	118.26	118.27	900
7/29/2016	2:19 PM	118.29	118.29	118.26	118.26	2100
7/29/2016	2:20 PM	118.26	118.26	118.23	118.2401	4519
7/29/2016	2:21 PM	118.25	118.28	118.24	118.24	1300
7/29/2016	2:22 PM	118.32	118.34	118.29	118.29	3100
7/29/2016	2:23 PM	118.31	118.34	118.29	118.31	2730
7/29/2016	2:24 PM	118.3029	118.35	118.29	118.3233	2250
7/29/2016	2:25 PM	118.3153	118.3153	118.3083	118.3083	600
7/29/2016	2:26 PM	118.26	118.33	118.26	118.29	5100
7/29/2016	2:27 PM	118.24	118.34	118.23	118.25	2250
7/29/2016	2:28 PM	118.24	118.25	118.2	118.24	1100
7/29/2016	2:29 PM	118.26	118.26	118.22	118.22	600
7/29/2016	2:30 PM	118.28	118.28	118.26	118.26	500
7/29/2016	2:31 PM	118.24	118.25	118.24	118.25	700
7/29/2016	2:32 PM	118.1799	118.19	118.1799	118.19	500
7/29/2016	2:34 PM	118.19	118.19	118.19	118.19	100
7/29/2016	2:35 PM	118	118.12	118	118.12	7220
7/29/2016	2:36 PM	117.901	118.04	117.901	117.98	12216
7/29/2016	2:37 PM	117.94	117.9648	117.9	117.95	10003
7/29/2016	2:38 PM	117.929	117.94	117.892	117.9001	1800
7/29/2016	2:39 PM	117.74	117.89	117.73	117.89	14944
7/29/2016	2:40 PM	117.774	117.774	117.71	117.74	1400
7/29/2016	2:41 PM	117.8344	117.87	117.8	117.8	2850
7/29/2016	2:42 PM	117.8703	117.872	117.83	117.83	2900
7/29/2016	2:43 PM	117.86	117.89	117.86	117.8616	925
7/29/2016	2:44 PM	117.86	117.86	117.81	117.81	800
7/29/2016	2:45 PM	117.88	117.9	117.84	117.84	1920
7/29/2016	2:46 PM	117.822	117.822	117.82	117.82	700
7/29/2016	2:47 PM	117.84	117.86	117.818	117.85	2667
7/29/2016	2:48 PM	117.86	117.87	117.81	117.87	2485
7/29/2016	2:49 PM	117.99	118	117.88	117.88	8900
7/29/2016	2:50 PM	117.96	117.97	117.93	117.97	2000
7/29/2016	2:51 PM	117.9948	117.9948	117.98	117.98	2018
7/29/2016	2:52 PM	118.02	118.02	117.975	117.975	900
7/29/2016	2:53 PM	118.05	118.05	117.99	118.01	2207
7/29/2016	2:54 PM	118.08	118.08	118.06	118.08	1904
7/29/2016	2:55 PM	118.08	118.08	118.05	118.05	1100
7/29/2016	2:56 PM	118.08	118.13	118.08	118.0844	2000
7/29/2016	2:57 PM	118.11	118.12	118.11	118.12	4900
7/29/2016	2:58 PM	118.1	118.16	118.1	118.13	900
7/29/2016	2:59 PM	117.99	118.11	117.99	118.11	1572
7/29/2016	3:00 PM	118.0619	118.08	117.96	117.96	3800
7/29/2016	3:01 PM	118.06	118.09	118.03	118.06	1285
7/29/2016	3:02 PM	118.03	118.0756	118.02	118.0756	700
7/29/2016	3:03 PM	117.964	118.03	117.964	118.03	407
7/29/2016	3:04 PM	117.84	117.96	117.796	117.96	10283
7/29/2016	3:05 PM	117.85	117.89	117.8	117.87	2500
7/29/2016	3:06 PM	117.76	117.8583	117.76	117.84	2250
7/29/2016	3:07 PM	117.61	117.73	117.605	117.73	5955
7/29/2016	3:08 PM	117.6729	117.69	117.631	117.64	9303
7/29/2016	3:09 PM	117.59	117.61	117.55	117.61	3718
7/29/2016	3:10 PM	117.75	117.75	117.57	117.57	3774
7/29/2016	3:11 PM	117.81	117.83	117.71	117.71	4101
7/29/2016	3:12 PM	117.87	117.92	117.82	117.82	6690
7/29/2016	3:13 PM	117.82	117.83	117.751	117.7965	3325
7/29/2016	3:14 PM	117.7	117.79	117.67	117.75	2150
7/29/2016	3:15 PM	117.665	117.68	117.66	117.663	2000
7/29/2016	3:16 PM	117.81	117.8336	117.74	117.74	4850
7/29/2016	3:17 PM	117.79	117.8	117.7695	117.77	2269
7/29/2016	3:18 PM	117.73	117.755	117.73	117.755	200
7/29/2016	3:19 PM	117.7	117.71	117.67	117.7	1300
7/29/2016	3:20 PM	117.68	117.725	117.64	117.725	3292
7/29/2016	3:21 PM	117.6928	117.6928	117.66	117.66	850
7/29/2016	3:22 PM	117.82	117.82	117.75	117.75	2009
7/29/2016	3:23 PM	117.76	117.813	117.74	117.813	1500
7/29/2016	3:24 PM	117.83	117.84	117.75	117.8078	1700
7/29/2016	3:25 PM	117.77	117.8	117.75	117.8	2700
7/29/2016	3:26 PM	117.78	117.82	117.77	117.79	5900
7/29/2016	3:27 PM	117.79	117.85	117.75	117.75	4640
7/29/2016	3:28 PM	117.83	117.8544	117.8201	117.84	1950
7/29/2016	3:29 PM	117.7381	117.79	117.7092	117.79	2450
7/29/2016	3:30 PM	117.8	117.8	117.7054	117.74	7052
7/29/2016	3:31 PM	117.78	117.78	117.73	117.76	1400
7/29/2016	3:32 PM	117.77	117.82	117.77	117.82	400
7/29/2016	3:33 PM	117.85	117.89	117.76	117.76	8204
7/29/2016	3:34 PM	117.95	117.95	117.87	117.89	18317
7/29/2016	3:35 PM	117.92	117.95	117.92	117.93	5929
7/29/2016	3:36 PM	117.95	117.96	117.89	117.89	7855
7/29/2016	3:37 PM	117.8871	117.98	117.88	117.98	3576
7/29/2016	3:38 PM	117.86	117.92	117.82	117.82	10882
7/29/2016	3:39 PM	117.82	117.9	117.82	117.85	2800
7/29/2016	3:40 PM	117.91	117.91	117.85	117.86	24087
7/29/2016	3:41 PM	118	118	117.895	117.895	3581
7/29/2016	3:42 PM	118.02	118.04	117.99	118	6407
7/29/2016	3:43 PM	118.05	118.1	118.05	118.08	1891
7/29/2016	3:44 PM	118.123	118.123	118.07	118.0999	3162
7/29/2016	3:45 PM	118.16	118.16	118.11	118.13	9019
7/29/2016	3:46 PM	118.35	118.35	118.16	118.18	13017
7/29/2016	3:47 PM	118.4389	118.48	118.37	118.37	14177
7/29/2016	3:48 PM	118.46	118.47	118.38	118.42	16363
7/29/2016	3:49 PM	118.5	118.5	118.44	118.46	10248
7/29/2016	3:50 PM	118.54	118.55	118.46	118.5	8186
7/29/2016	3:51 PM	118.46	118.559	118.46	118.53	4455
7/29/2016	3:52 PM	118.4125	118.46	118.3971	118.46	6956
7/29/2016	3:53 PM	118.4701	118.5	118.44	118.44	5685
7/29/2016	3:54 PM	118.4203	118.4944	118.4	118.47	5140
7/29/2016	3:55 PM	118.38	118.46	118.364	118.45	3583
7/29/2016	3:56 PM	118.33	118.389	118.23	118.389	9268
7/29/2016	3:57 PM	118.29	118.33	118.27	118.32	16212
7/29/2016	3:58 PM	118.33	118.36	118.28	118.3	11842
7/29/2016	3:59 PM	118.4	118.4	118.24	118.31	7406
7/29/2016	4:00 PM	118.01	118.4299	118.01	118.4	31620
8/1/2016	9:31 AM	118.352	118.36	118.24	118.31	15093
8/1/2016	9:32 AM	118.3	118.38	118.24	118.38	9979
8/1/2016	9:33 AM	118.3	118.35	118.15	118.28	15836
8/1/2016	9:34 AM	118.43	118.5	118.2911	118.3	13432
8/1/2016	9:35 AM	118.14	118.3879	118.09	118.3879	4643
8/1/2016	9:36 AM	118.062	118.1494	117.94	118.13	12430
8/1/2016	9:37 AM	118.37	118.37	118.03	118.0501	17466
8/1/2016	9:38 AM	118.02	118.33	118.02	118.33	20439
8/1/2016	9:39 AM	118.14	118.15	117.94	118.02	9464
8/1/2016	9:40 AM	117.86	118.11	117.86	118.09	17312
8/1/2016	9:41 AM	117.9	117.99	117.89	117.93	15957
8/1/2016	9:42 AM	117.95	118.05	117.88	117.9	9666
8/1/2016	9:43 AM	118.14	118.14	117.96	117.96	3000
8/1/2016	9:44 AM	118.06	118.1201	118.0508	118.11	4852
8/1/2016	9:45 AM	118.24	118.24	118.06	118.06	4700
8/1/2016	9:46 AM	118.3699	118.3699	118.25	118.25	5800
8/1/2016	9:47 AM	118.56	118.56	118.373	118.373	16994
8/1/2016	9:48 AM	118.6114	118.62	118.452	118.58	12350
8/1/2016	9:49 AM	118.442	118.59	118.4353	118.59	9854
8/1/2016	9:50 AM	118.4579	118.55	118.44	118.49	17367
8/1/2016	9:51 AM	118.6551	118.67	118.47	118.47	10432
8/1/2016	9:52 AM	118.83	118.8756	118.75	118.75	7435
8/1/2016	9:53 AM	118.81	118.84	118.75	118.8276	7034
8/1/2016	9:54 AM	118.78	118.78	118.66	118.7	3227
8/1/2016	9:55 AM	118.83	118.87	118.77	118.77	4320
8/1/2016	9:56 AM	118.68	118.7907	118.68	118.77	13333
8/1/2016	9:57 AM	118.6992	118.75	118.587	118.74	4078
8/1/2016	9:58 AM	118.66	118.69	118.6291	118.66	4590
8/1/2016	9:59 AM	118.79	118.82	118.722	118.722	5318
8/1/2016	10:00 AM	118.74	118.84	118.712	118.775	5775
8/1/2016	10:01 AM	118.75	118.79	118.7	118.77	4060
8/1/2016	10:02 AM	118.87	118.98	118.86	118.88	30537
8/1/2016	10:03 AM	118.81	118.86	118.77	118.84	18778
8/1/2016	10:04 AM	118.89	118.9	118.81	118.9	4284
8/1/2016	10:05 AM	118.85	119.01	118.84	118.8927	12865
8/1/2016	10:06 AM	119.0409	119.0774	118.78	118.86	3928
8/1/2016	10:07 AM	119.18	119.18	118.779	118.779	10006
8/1/2016	10:08 AM	119.04	119.16	119.04	119.14	2870
8/1/2016	10:09 AM	119.2315	119.2315	119.01	119.01	11764
8/1/2016	10:10 AM	119.12	119.26	119.12	119.22	11369
8/1/2016	10:11 AM	119.11	119.2028	119.11	119.13	1000
8/1/2016	10:12 AM	119.1	119.2	119.1	119.11	4761
8/1/2016	10:13 AM	119.031	119.11	119.031	119.07	1210
8/1/2016	10:14 AM	118.98	119.05	118.8882	119	4647
8/1/2016	10:15 AM	119.0681	119.1	119.05	119.05	1944
8/1/2016	10:16 AM	119.25	119.25	118.7799	119.13	2500
8/1/2016	10:17 AM	119.3636	119.38	118.75	119.23	14711
8/1/2016	10:18 AM	119.57	119.57	119.41	119.45	15682
8/1/2016	10:19 AM	119.53	119.66	119.51	119.58	7685
8/1/2016	10:20 AM	119.64	119.75	119.51	119.5121	11640
8/1/2016	10:21 AM	119.57	119.67	119.5435	119.64	7665
8/1/2016	10:22 AM	119.47	119.6047	119.47	119.57	5700
8/1/2016	10:23 AM	119.6	119.61	119.49	119.4928	5655
8/1/2016	10:24 AM	119.59	119.659	119.59	119.65	1100
8/1/2016	10:25 AM	119.65	119.65	119.55	119.57	1450
8/1/2016	10:26 AM	119.78	119.83	119.6553	119.6553	3666
8/1/2016	10:27 AM	119.88	119.92	119.8017	119.8017	9103
8/1/2016	10:28 AM	119.9	119.95	119.877	119.95	1215
8/1/2016	10:29 AM	119.74	119.85	119.74	119.85	1000
8/1/2016	10:30 AM	119.8579	119.8579	119.7327	119.734	5045
8/1/2016	10:31 AM	119.86	119.8809	119.83	119.83	3350
8/1/2016	10:32 AM	119.905	119.92	119.85	119.92	3000
8/1/2016	10:33 AM	119.81	119.89	119.791	119.89	3370
8/1/2016	10:34 AM	119.92	120	119.8503	119.8503	29818
8/1/2016	10:35 AM	119.81	119.9144	119.81	119.91	4367
8/1/2016	10:36 AM	119.7	119.79	119.7	119.79	8899
8/1/2016	10:37 AM	119.73	119.7999	119.7	119.73	5263
8/1/2016	10:38 AM	119.56	119.63	119.53	119.63	6022
8/1/2016	10:39 AM	119.59	119.64	119.57	119.64	6800
8/1/2016	10:40 AM	119.565	119.63	119.46	119.63	12150
8/1/2016	10:41 AM	119.728	119.728	119.56	119.58	2642
8/1/2016	10:42 AM	119.7972	119.8153	119.75	119.75	4215
8/1/2016	10:43 AM	119.8685	119.88	119.8685	119.87	5898
8/1/2016	10:44 AM	120.04	120.0718	119.8847	119.8847	15208
8/1/2016	10:45 AM	120.1307	120.15	120.0229	120.0229	5888
8/1/2016	10:46 AM	119.9485	120.142	119.94	120.142	14915
8/1/2016	10:47 AM	119.99	120	119.93	119.94	2015
8/1/2016	10:48 AM	120.0528	120.07	119.95	119.95	1000
8/1/2016	10:49 AM	120.1	120.1826	120.07	120.0747	6837
8/1/2016	10:50 AM	120.18	120.18	120.09	120.11	5912
8/1/2016	10:51 AM	120.2289	120.24	120.19	120.2	4005
8/1/2016	10:52 AM	120.13	120.19	120.13	120.19	8410
8/1/2016	10:53 AM	120.1101	120.17	120.1101	120.136	6169
8/1/2016	10:54 AM	120.03	120.15	120.03	120.08	8700
8/1/2016	10:55 AM	119.97	120.132	119.97	120.063	2740
8/1/2016	10:56 AM	120.17	120.17	119.97	119.98	2866
8/1/2016	10:57 AM	120.03	120.1	120.03	120.1	5600
8/1/2016	10:58 AM	120.16	120.16	120	120	7650
8/1/2016	10:59 AM	120.14	120.1713	120.12	120.13	2650
8/1/2016	11:00 AM	120.08	120.2	120.08	120.15	8623
8/1/2016	11:01 AM	120.1082	120.15	120.09	120.12	3720
8/1/2016	11:02 AM	120.1	120.13	120.1	120.1125	2800
8/1/2016	11:03 AM	120	120.07	120	120.05	12596
8/1/2016	11:04 AM	120.0108	120.0108	119.9653	119.99	11640
8/1/2016	11:05 AM	120.08	120.08	119.92	120.0053	10951
8/1/2016	11:06 AM	120.25	120.25	120.08	120.085	5982
8/1/2016	11:07 AM	120.2	120.27	120.2	120.255	2350
8/1/2016	11:08 AM	120.3	120.31	120.25	120.25	6626
8/1/2016	11:09 AM	120.26	120.329	120.2508	120.329	5391
8/1/2016	11:10 AM	120.408	120.408	120.28	120.28	4316
8/1/2016	11:11 AM	120.61	120.61	120.4065	120.42	19967
8/1/2016	11:12 AM	120.58	120.6	120.58	120.58	1400
8/1/2016	11:13 AM	120.59	120.61	120.56	120.57	7075
8/1/2016	11:14 AM	120.54	120.6099	120.54	120.6099	1600
8/1/2016	11:15 AM	120.5972	120.6365	120.57	120.61	3504
8/1/2016	11:16 AM	120.519	120.572	120.519	120.56	950
8/1/2016	11:17 AM	120.5711	120.62	120.5628	120.5628	2674
8/1/2016	11:18 AM	120.521	120.5557	120.515	120.5557	4617
8/1/2016	11:19 AM	120.6348	120.6348	120.48	120.51	6634
8/1/2016	11:20 AM	120.6996	120.7	120.619	120.65	17584
8/1/2016	11:21 AM	120.6358	120.72	120.63	120.72	2555
8/1/2016	11:22 AM	120.658	120.658	120.5501	120.58	2170
8/1/2016	11:23 AM	120.62	120.644	120.61	120.61	1514
8/1/2016	11:24 AM	120.6423	120.6571	120.6146	120.6146	1810
8/1/2016	11:25 AM	120.65	120.65	120.62	120.63	6415
8/1/2016	11:26 AM	120.749	120.749	120.65	120.65	7480
8/1/2016	11:27 AM	120.75	120.77	120.7201	120.7201	4750
8/1/2016	11:28 AM	120.705	120.73	120.69	120.73	7442
8/1/2016	11:29 AM	120.728	120.76	120.7116	120.719	1945
8/1/2016	11:30 AM	120.595	120.6401	120.5413	120.6401	2269
8/1/2016	11:31 AM	120.62	120.6428	120.5401	120.57	6000
8/1/2016	11:32 AM	120.59	120.65	120.59	120.63	3112
8/1/2016	11:33 AM	120.63	120.75	120.63	120.722	4151
8/1/2016	11:34 AM	120.56	120.66	120.54	120.66	2024
8/1/2016	11:35 AM	120.5771	120.5771	120.4853	120.535	12552
8/1/2016	11:36 AM	120.52	120.52	120.52	120.52	421
8/1/2016	11:37 AM	120.45	120.5141	120.45	120.5141	1947
8/1/2016	11:38 AM	120.38	120.45	120.38	120.43	2881
8/1/2016	11:39 AM	120.3928	120.44	120.39	120.39	6300
8/1/2016	11:40 AM	120.42	120.4295	120.39	120.42	1600
8/1/2016	11:41 AM	120.3853	120.4195	120.3853	120.4195	1250
8/1/2016	11:42 AM	120.438	120.44	120.381	120.381	1116
8/1/2016	11:43 AM	120.4526	120.46	120.4351	120.46	3760
8/1/2016	11:44 AM	120.43	120.4579	120.43	120.45	2400
8/1/2016	11:45 AM	120.5	120.52	120.4572	120.4572	1900
8/1/2016	11:46 AM	120.47	120.47	120.4414	120.4414	250
8/1/2016	11:47 AM	120.54	120.58	120.54	120.58	4800
8/1/2016	11:48 AM	120.47	120.57	120.47	120.54	2250
8/1/2016	11:49 AM	120.57	120.57	120.48	120.5246	2775
8/1/2016	11:50 AM	120.4799	120.5	120.4799	120.5	4400
8/1/2016	11:51 AM	120.17	120.41	120.12	120.41	7983
8/1/2016	11:52 AM	120.13	120.156	120.111	120.156	3037
8/1/2016	11:53 AM	120.1171	120.15	120.0928	120.14	11200
8/1/2016	11:54 AM	120.1299	120.1513	120.0911	120.15	5800
8/1/2016	11:55 AM	120.1453	120.1868	120.0876	120.12	8112
8/1/2016	11:56 AM	120.0749	120.16	120.061	120.16	3837
8/1/2016	11:57 AM	120.0946	120.118	120.05	120.118	3328
8/1/2016	11:58 AM	120.12	120.12	120.04	120.0949	4973
8/1/2016	11:59 AM	120.08	120.136	120.07	120.136	3200
8/1/2016	12:01 PM	119.99	120.047	119.98	120.0164	11321
8/1/2016	12:02 PM	120	120.0085	119.98	119.98	2252
8/1/2016	12:03 PM	119.8953	119.9521	119.88	119.941	2921
8/1/2016	12:04 PM	119.87	119.8953	119.85	119.8953	12703
8/1/2016	12:05 PM	119.83	119.8701	119.83	119.8701	930
8/1/2016	12:06 PM	119.7686	119.82	119.764	119.81	6910
8/1/2016	12:07 PM	119.738	119.77	119.69	119.76	8045
8/1/2016	12:08 PM	119.7101	119.8102	119.7101	119.75	7445
8/1/2016	12:09 PM	119.63	119.74	119.59	119.74	2928
8/1/2016	12:10 PM	119.5219	119.5872	119.48	119.5808	11241
8/1/2016	12:11 PM	119.38	119.52	119.38	119.51	8701
8/1/2016	12:12 PM	119.299	119.42	119.26	119.3979	5632
8/1/2016	12:13 PM	119.31	119.31	119.2622	119.27	3300
8/1/2016	12:14 PM	119.2198	119.3098	119.2	119.3098	3495
8/1/2016	12:15 PM	119	119.2	118.99	119.2	21406
8/1/2016	12:16 PM	118.9948	119.03	118.94	119.03	5777
8/1/2016	12:17 PM	119	119.0528	119	119.0408	8526
8/1/2016	12:18 PM	119.1186	119.15	119.05	119.05	7117
8/1/2016	12:19 PM	119.1	119.13	119.1	119.1172	1900
8/1/2016	12:20 PM	119.08	119.1119	119.05	119.069	4240
8/1/2016	12:21 PM	118.9	119.0899	118.9	119.0899	9395
8/1/2016	12:22 PM	118.93	118.95	118.841	118.841	3450
8/1/2016	12:23 PM	118.95	118.95	118.88	118.9099	4912
8/1/2016	12:24 PM	118.97	118.97	118.95	118.95	1300
8/1/2016	12:25 PM	118.8321	118.94	118.78	118.94	8285
8/1/2016	12:26 PM	118.89	118.89	118.83	118.83	1238
8/1/2016	12:27 PM	118.75	118.865	118.75	118.865	4343
8/1/2016	12:28 PM	118.831	118.831	118.75	118.769	800
8/1/2016	12:29 PM	118.9668	118.9668	118.88	118.93	1200
8/1/2016	12:30 PM	119.07	119.11	118.99	119	8974
8/1/2016	12:31 PM	119.013	119.07	119	119.0673	2454
8/1/2016	12:32 PM	119.06	119.07	118.98	119.01	3320
8/1/2016	12:33 PM	119.04	119.1	119.04	119.1	2600
8/1/2016	12:34 PM	119.068	119.09	119.03	119.09	3964
8/1/2016	12:35 PM	119.1747	119.1747	119.08	119.08	3950
8/1/2016	12:36 PM	119.1952	119.2389	119.14	119.14	19580
8/1/2016	12:37 PM	119.24	119.2455	119.21	119.2399	1430
8/1/2016	12:38 PM	119.31	119.31	119.25	119.25	3300
8/1/2016	12:39 PM	119.3928	119.3952	119.34	119.35	17210
8/1/2016	12:40 PM	119.4586	119.47	119.41	119.4247	7925
8/1/2016	12:41 PM	119.44	119.47	119.4	119.45	4032
8/1/2016	12:42 PM	119.4038	119.44	119.4	119.44	3400
8/1/2016	12:43 PM	119.42	119.42	119.4	119.4008	9300
8/1/2016	12:44 PM	119.39	119.43	119.39	119.39	550
8/1/2016	12:45 PM	119.3201	119.382	119.3201	119.382	3489
8/1/2016	12:46 PM	119.18	119.27	119.18	119.26	2750
8/1/2016	12:47 PM	119.2629	119.27	119.161	119.161	4441
8/1/2016	12:48 PM	119.35	119.42	119.3	119.3	3348
8/1/2016	12:49 PM	119.48	119.48	119.42	119.42	3750
8/1/2016	12:50 PM	119.38	119.4581	119.38	119.4581	950
8/1/2016	12:51 PM	119.35	119.39	119.3116	119.39	6200
8/1/2016	12:52 PM	119.29	119.39	119.29	119.38	2412
8/1/2016	12:53 PM	119.3836	119.39	119.338	119.338	2000
8/1/2016	12:54 PM	119.28	119.31	119.26	119.3	3300
8/1/2016	12:55 PM	119.32	119.32	119.32	119.32	200
8/1/2016	12:56 PM	119.2701	119.2753	119.2701	119.2753	740
8/1/2016	12:57 PM	119.21	119.27	119.13	119.26	3784
8/1/2016	12:58 PM	119.2753	119.2753	119.257	119.257	370
8/1/2016	12:59 PM	119.2	119.25	119.2	119.25	2000
8/1/2016	1:00 PM	119.25	119.25	119.2168	119.2168	232
8/1/2016	1:01 PM	119.4144	119.4144	119.3	119.3	4000
8/1/2016	1:02 PM	119.349	119.36	119.349	119.36	515
8/1/2016	1:03 PM	119.2656	119.32	119.2656	119.32	2100
8/1/2016	1:04 PM	119.2051	119.26	119.2051	119.26	320
8/1/2016	1:05 PM	119.08	119.1452	119.08	119.1452	700
8/1/2016	1:06 PM	119.18	119.18	119.14	119.14	1400
8/1/2016	1:07 PM	119.23	119.23	119.1	119.1	1298
8/1/2016	1:09 PM	119.36	119.3769	119.36	119.3769	2759
8/1/2016	1:10 PM	119.34	119.34	119.32	119.32	1000
8/1/2016	1:11 PM	119.28	119.3	119.25	119.26	1100
8/1/2016	1:12 PM	119.29	119.29	119.29	119.29	150
8/1/2016	1:14 PM	119.5	119.5	119.39	119.4	2700
8/1/2016	1:15 PM	119.55	119.63	119.5	119.51	6221
8/1/2016	1:16 PM	119.5786	119.6	119.556	119.59	5300
8/1/2016	1:17 PM	119.58	119.6	119.58	119.6	500
8/1/2016	1:18 PM	119.64	119.66	119.5862	119.5862	9862
8/1/2016	1:19 PM	119.56	119.61	119.56	119.61	3770
8/1/2016	1:20 PM	119.56	119.56	119.56	119.56	200
8/1/2016	1:21 PM	119.4564	119.58	119.44	119.58	6175
8/1/2016	1:22 PM	119.6362	119.6362	119.45	119.45	3190
8/1/2016	1:23 PM	119.65	119.74	119.65	119.66	6200
8/1/2016	1:24 PM	119.5686	119.64	119.54	119.63	7400
8/1/2016	1:25 PM	119.55	119.6	119.55	119.6	1096
8/1/2016	1:26 PM	119.56	119.62	119.55	119.55	7800
8/1/2016	1:27 PM	119.54	119.63	119.54	119.63	1200
8/1/2016	1:28 PM	119.5162	119.5562	119.49	119.5562	6237
8/1/2016	1:29 PM	119.61	119.62	119.52	119.52	4536
8/1/2016	1:30 PM	119.662	119.662	119.62	119.62	216
8/1/2016	1:31 PM	119.65	119.65	119.58	119.64	4000
8/1/2016	1:32 PM	119.56	119.65	119.56	119.65	1418
8/1/2016	1:33 PM	119.61	119.61	119.58	119.58	973
8/1/2016	1:35 PM	119.61	119.61	119.6	119.6	200
8/1/2016	1:36 PM	119.702	119.71	119.7	119.7	3800
8/1/2016	1:37 PM	119.75	119.78	119.71	119.71	2724
8/1/2016	1:38 PM	119.73	119.73	119.71	119.72	901
8/1/2016	1:39 PM	119.62	119.71	119.62	119.71	1800
8/1/2016	1:40 PM	119.5653	119.71	119.5653	119.7	9172
8/1/2016	1:41 PM	119.41	119.57	119.41	119.5686	2100
8/1/2016	1:42 PM	119.42	119.42	119.29	119.34	4610
8/1/2016	1:43 PM	119.429	119.4301	119.4	119.4	23050
8/1/2016	1:44 PM	119.47	119.5	119.45	119.47	1526
8/1/2016	1:45 PM	119.4301	119.51	119.4301	119.48	4100
8/1/2016	1:46 PM	119.47	119.47	119.38	119.4	18536
8/1/2016	1:47 PM	119.38	119.46	119.38	119.46	2075
8/1/2016	1:48 PM	119.33	119.35	119.3	119.35	3086
8/1/2016	1:49 PM	119.38	119.38	119.36	119.37	900
8/1/2016	1:50 PM	119.363	119.363	119.363	119.363	200
8/1/2016	1:51 PM	119.39	119.39	119.36	119.36	1000
8/1/2016	1:52 PM	119.2864	119.39	119.2864	119.39	707
8/1/2016	1:53 PM	119.2707	119.2707	119.27	119.27	300
8/1/2016	1:54 PM	119.168	119.26	119.168	119.26	2038
8/1/2016	1:55 PM	119.19	119.21	119.17	119.17	2000
8/1/2016	1:56 PM	119.2571	119.2571	119.2571	119.2571	100
8/1/2016	1:57 PM	119.3	119.33	119.27	119.2928	900
8/1/2016	1:58 PM	119.3	119.3	119.2552	119.2789	800
8/1/2016	1:59 PM	119.66	119.67	119.37	119.37	16970
8/1/2016	2:00 PM	119.852	119.94	119.75	119.75	6929
8/1/2016	2:01 PM	119.96	120.02	119.84	119.84	17012
8/1/2016	2:02 PM	119.932	120.03	119.91	120.03	6375
8/1/2016	2:03 PM	119.88	119.96	119.88	119.96	4100
8/1/2016	2:04 PM	119.88	119.924	119.88	119.91	1720
8/1/2016	2:05 PM	119.9	119.9	119.84	119.84	1000
8/1/2016	2:06 PM	119.94	119.96	119.8992	119.91	8800
8/1/2016	2:07 PM	119.89	119.92	119.89	119.909	2160
8/1/2016	2:08 PM	119.899	119.9229	119.86	119.9229	800
8/1/2016	2:09 PM	119.86	119.93	119.86	119.86	1420
8/1/2016	2:10 PM	119.7779	119.85	119.74	119.83	3000
8/1/2016	2:11 PM	119.41	119.71	119.41	119.71	11600
8/1/2016	2:12 PM	119.5183	119.52	119.381	119.381	1300
8/1/2016	2:13 PM	119.55	119.58	119.53	119.54	2617
8/1/2016	2:14 PM	119.52	119.57	119.44	119.47	12299
8/1/2016	2:15 PM	119.55	119.6	119.55	119.55	2500
8/1/2016	2:16 PM	119.6899	119.69	119.6	119.62	4085
8/1/2016	2:17 PM	119.6438	119.68	119.55	119.68	2425
8/1/2016	2:18 PM	119.57	119.59	119.57	119.58	700
8/1/2016	2:19 PM	119.52	119.55	119.52	119.55	400
8/1/2016	2:20 PM	119.62	119.62	119.53	119.56	2800
8/1/2016	2:21 PM	119.6019	119.62	119.6	119.62	900
8/1/2016	2:22 PM	119.6	119.61	119.6	119.61	200
8/1/2016	2:23 PM	119.81	119.81	119.6108	119.6108	5314
8/1/2016	2:24 PM	119.81	119.85	119.8	119.81	3109
8/1/2016	2:25 PM	119.71	119.78	119.71	119.78	1175
8/1/2016	2:26 PM	119.84	119.86	119.84	119.86	1400
8/1/2016	2:27 PM	119.7949	119.7949	119.775	119.775	3500
8/1/2016	2:28 PM	119.7829	119.8201	119.77	119.8201	1375
8/1/2016	2:29 PM	119.79	119.849	119.78	119.849	2100
8/1/2016	2:30 PM	119.56	119.85	119.5	119.85	3700
8/1/2016	2:31 PM	119.58	119.58	119.55	119.55	400
8/1/2016	2:32 PM	119.579	119.58	119.53	119.58	1000
8/1/2016	2:33 PM	119.5586	119.62	119.5586	119.6	2200
8/1/2016	2:34 PM	119.73	119.75	119.63	119.64	6570
8/1/2016	2:35 PM	119.56	119.66	119.56	119.66	1246
8/1/2016	2:36 PM	119.6211	119.63	119.59	119.59	1400
8/1/2016	2:37 PM	119.71	119.71	119.6658	119.6699	2200
8/1/2016	2:38 PM	119.82	119.82	119.76	119.76	900
8/1/2016	2:39 PM	119.7501	119.84	119.7501	119.84	2800
8/1/2016	2:40 PM	119.72	119.74	119.71	119.72	700
8/1/2016	2:41 PM	119.55	119.68	119.55	119.68	1200
8/1/2016	2:42 PM	119.7	119.7	119.58	119.58	400
8/1/2016	2:43 PM	119.81	119.81	119.74	119.74	600
8/1/2016	2:44 PM	119.72	119.72	119.72	119.72	200
8/1/2016	2:45 PM	119.78	119.7919	119.78	119.7919	293
8/1/2016	2:46 PM	119.85	119.85	119.8	119.8	1526
8/1/2016	2:47 PM	119.8114	119.83	119.79	119.83	2100
8/1/2016	2:48 PM	120	120.01	119.89	119.89	6158
8/1/2016	2:49 PM	120.01	120.03	119.92	119.99	6200
8/1/2016	2:50 PM	119.97	120.0247	119.96	120	2465
8/1/2016	2:51 PM	119.96	120.04	119.94	120.03	2351
8/1/2016	2:52 PM	119.9	119.98	119.9	119.98	1592
8/1/2016	2:53 PM	119.77	119.81	119.77	119.81	628
8/1/2016	2:54 PM	119.83	119.8599	119.83	119.8599	450
8/1/2016	2:55 PM	119.8	119.8546	119.8	119.82	1308
8/1/2016	2:56 PM	119.7301	119.84	119.7301	119.84	475
8/1/2016	2:57 PM	119.94	119.95	119.9	119.9	1450
8/1/2016	2:58 PM	119.86	119.86	119.86	119.86	200
8/1/2016	2:59 PM	119.82	119.87	119.82	119.87	1400
8/1/2016	3:00 PM	119.979	119.979	119.94	119.94	925
8/1/2016	3:01 PM	119.88	119.97	119.88	119.91	3250
8/1/2016	3:02 PM	119.86	119.9063	119.8413	119.9	6310
8/1/2016	3:03 PM	119.85	119.86	119.79	119.8517	7720
8/1/2016	3:04 PM	119.91	119.91	119.86	119.86	600
8/1/2016	3:05 PM	119.851	119.851	119.851	119.851	150
8/1/2016	3:06 PM	119.7451	119.8699	119.68	119.8699	3135
8/1/2016	3:07 PM	119.719	119.8	119.719	119.8	1249
8/1/2016	3:08 PM	119.702	119.749	119.7	119.71	5740
8/1/2016	3:09 PM	119.71	119.75	119.65	119.68	2700
8/1/2016	3:10 PM	119.6	119.72	119.6	119.72	400
8/1/2016	3:11 PM	119.73	119.73	119.609	119.61	2400
8/1/2016	3:12 PM	119.92	119.92	119.8	119.8	3744
8/1/2016	3:13 PM	119.95	120	119.93	120	5350
8/1/2016	3:14 PM	119.86	119.92	119.86	119.92	900
8/1/2016	3:15 PM	119.72	119.9072	119.72	119.8988	900
8/1/2016	3:16 PM	119.72	119.7749	119.72	119.7749	1065
8/1/2016	3:17 PM	119.7	119.81	119.69	119.74	2100
8/1/2016	3:18 PM	119.42	119.69	119.42	119.69	7420
8/1/2016	3:19 PM	119.48	119.48	119.36	119.478	4919
8/1/2016	3:20 PM	119.4799	119.4799	119.39	119.4101	3489
8/1/2016	3:21 PM	119.4	119.45	119.38	119.45	4264
8/1/2016	3:22 PM	119.2421	119.44	119.2421	119.37	6592
8/1/2016	3:23 PM	119.231	119.3	119.1952	119.29	8257
8/1/2016	3:24 PM	119.34	119.3401	119.28	119.31	1000
8/1/2016	3:25 PM	119.4	119.44	119.34	119.37	3250
8/1/2016	3:26 PM	119.302	119.302	119.28	119.28	423
8/1/2016	3:27 PM	119.345	119.345	119.2953	119.33	1500
8/1/2016	3:28 PM	119.47	119.47	119.37	119.37	3100
8/1/2016	3:29 PM	119.39	119.5072	119.39	119.5072	640
8/1/2016	3:30 PM	119.3	119.33	119.2	119.3175	7041
8/1/2016	3:31 PM	119.5	119.52	119.3	119.3	2500
8/1/2016	3:32 PM	119.5712	119.577	119.48	119.54	3188
8/1/2016	3:33 PM	119.58	119.58	119.44	119.53	8700
8/1/2016	3:34 PM	119.5512	119.63	119.54	119.6	1081
8/1/2016	3:35 PM	119.48	119.57	119.48	119.57	507
8/1/2016	3:36 PM	119.5	119.5379	119.5	119.53	553
8/1/2016	3:37 PM	119.4201	119.5011	119.4201	119.5011	1121
8/1/2016	3:38 PM	119.4	119.4645	119.4	119.4645	13042
8/1/2016	3:39 PM	119.62	119.65	119.42	119.42	4693
8/1/2016	3:40 PM	119.63	119.69	119.6013	119.6013	8906
8/1/2016	3:41 PM	119.54	119.64	119.54	119.6045	1400
8/1/2016	3:42 PM	119.65	119.65	119.54	119.54	5108
8/1/2016	3:43 PM	119.68	119.75	119.65	119.65	3171
8/1/2016	3:44 PM	119.782	119.8	119.68	119.7	3640
8/1/2016	3:45 PM	119.79	119.8872	119.75	119.81	7206
8/1/2016	3:46 PM	119.94	119.99	119.76	119.76	5079
8/1/2016	3:47 PM	119.9686	119.99	119.9	119.92	4998
8/1/2016	3:48 PM	119.96	119.99	119.9	119.94	8257
8/1/2016	3:49 PM	119.885	119.99	119.885	119.97	16821
8/1/2016	3:50 PM	119.88	119.918	119.84	119.858	20186
8/1/2016	3:51 PM	119.72	119.92	119.71	119.91	5677
8/1/2016	3:52 PM	119.76	119.79	119.68	119.68	3050
8/1/2016	3:53 PM	119.66	119.81	119.66	119.8	5200
8/1/2016	3:54 PM	119.72	119.72	119.62	119.62	3800
8/1/2016	3:55 PM	119.77	119.78	119.72	119.72	8409
8/1/2016	3:56 PM	119.77	119.854	119.76	119.79	3146
8/1/2016	3:57 PM	119.66	119.76	119.62	119.76	3401
8/1/2016	3:58 PM	119.61	119.69	119.58	119.65	1639
8/1/2016	3:59 PM	119.74	119.75	119.6	119.6	14616
8/1/2016	4:00 PM	119.86	119.92	119.73	119.7499	27321
8/2/2016	9:31 AM	119.1711	119.4	119.1711	119.35	18363
8/2/2016	9:32 AM	118.59	119.1279	118.58	119.1279	18501
8/2/2016	9:33 AM	119.13	119.16	118.59	118.61	25187
8/2/2016	9:34 AM	119.46	119.46	119.19	119.19	27216
8/2/2016	9:35 AM	119.35	119.5	119.34	119.46	6499
8/2/2016	9:36 AM	119.41	119.425	119.34	119.425	17723
8/2/2016	9:37 AM	119.25	119.69	119.25	119.43	16979
8/2/2016	9:38 AM	119.12	119.27	118.96	119.23	27038
8/2/2016	9:39 AM	118.58	119.11	118.57	119.085	25917
8/2/2016	9:40 AM	118.49	118.6	118.2	118.6	24470
8/2/2016	9:41 AM	118.2701	118.73	118.2	118.49	17047
8/2/2016	9:42 AM	118.344	118.5	118.31	118.4	6800
8/2/2016	9:43 AM	118.304	118.46	118.19	118.348	7396
8/2/2016	9:44 AM	118.362	118.362	118.22	118.24	4371
8/2/2016	9:45 AM	118.43	118.63	118.29	118.29	10523
8/2/2016	9:46 AM	118.57	118.64	118.33	118.4	9697
8/2/2016	9:47 AM	118.5	118.59	118.4401	118.54	12726
8/2/2016	9:48 AM	118.3	118.6575	118.3	118.559	11719
8/2/2016	9:49 AM	118.319	118.36	118.1801	118.31	11942
8/2/2016	9:50 AM	118.4481	118.47	118.25	118.2617	5350
8/2/2016	9:51 AM	118.64	118.75	118.56	118.56	11651
8/2/2016	9:52 AM	118.56	118.7	118.56	118.66	1100
8/2/2016	9:53 AM	118.5	118.67	118.4	118.67	7450
8/2/2016	9:54 AM	118.459	118.5928	118.33	118.4958	12100
8/2/2016	9:55 AM	118.32	118.4601	118.32	118.331	3918
8/2/2016	9:56 AM	118.44	118.56	118.4	118.4	8348
8/2/2016	9:57 AM	118.33	118.4	118.28	118.4	8303
8/2/2016	9:58 AM	118.51	118.5724	118.36	118.36	3882
8/2/2016	9:59 AM	118.61	118.8045	118.59	118.59	17692
8/2/2016	10:00 AM	118.56	118.7	118.55	118.57	6060
8/2/2016	10:01 AM	118.43	118.6	118.41	118.51	9947
8/2/2016	10:02 AM	118.42	118.45	118.23	118.39	15000
8/2/2016	10:03 AM	118.23	118.4	118.22	118.35	4641
8/2/2016	10:04 AM	118.28	118.3	118.2	118.2	5800
8/2/2016	10:05 AM	118.2	118.42	118.2	118.3	7226
8/2/2016	10:06 AM	118.1	118.2103	118.07	118.2103	9669
8/2/2016	10:07 AM	118.02	118.14	118	118.09	7128
8/2/2016	10:08 AM	118.04	118.05	117.97	118.02	3647
8/2/2016	10:09 AM	118.0532	118.13	118.01	118.13	4900
8/2/2016	10:10 AM	118.06	118.0932	118.03	118.0399	5400
8/2/2016	10:11 AM	117.77	118.089	117.7528	118.089	18074
8/2/2016	10:12 AM	117.77	117.78	117.62	117.75	20714
8/2/2016	10:13 AM	117.614	117.8199	117.614	117.78	7301
8/2/2016	10:14 AM	117.79	117.81	117.64	117.64	7821
8/2/2016	10:15 AM	117.8971	117.91	117.7402	117.76	14547
8/2/2016	10:16 AM	117.8699	117.89	117.8	117.89	7224
8/2/2016	10:17 AM	117.52	117.82	117.51	117.8	3439
8/2/2016	10:18 AM	117.72	117.76	117.53	117.53	24332
8/2/2016	10:19 AM	117.37	117.61	117.291	117.61	41230
8/2/2016	10:20 AM	117.41	117.5	117.35	117.39	8822
8/2/2016	10:21 AM	117.37	117.47	117.34	117.42	7700
8/2/2016	10:22 AM	117.6	117.6	117.4	117.4	12200
8/2/2016	10:23 AM	117.67	117.67	117.5692	117.5806	6776
8/2/2016	10:24 AM	117.7	117.75	117.63	117.655	8345
8/2/2016	10:25 AM	117.66	117.73	117.62	117.68	10603
8/2/2016	10:26 AM	117.49	117.58	117.48	117.54	8026
8/2/2016	10:27 AM	117.4799	117.5	117.4302	117.48	4544
8/2/2016	10:28 AM	117.4425	117.51	117.4101	117.48	6839
8/2/2016	10:29 AM	117.5336	117.59	117.45	117.45	2193
8/2/2016	10:30 AM	117.45	117.544	117.43	117.53	9322
8/2/2016	10:31 AM	117.529	117.529	117.1601	117.43	37117
8/2/2016	10:32 AM	117.63	117.72	117.55	117.55	13340
8/2/2016	10:33 AM	117.64	117.64	117.545	117.582	8698
8/2/2016	10:34 AM	117.5752	117.66	117.5752	117.66	400
8/2/2016	10:35 AM	117.51	117.55	117.46	117.55	2630
8/2/2016	10:36 AM	117.22	117.47	117.22	117.441	8799
8/2/2016	10:37 AM	117.48	117.49	117.2411	117.2411	4811
8/2/2016	10:38 AM	117.47	117.5352	117.4448	117.503	5700
8/2/2016	10:39 AM	117.33	117.44	117.241	117.4246	2856
8/2/2016	10:40 AM	117.36	117.4	117.34	117.34	1600
8/2/2016	10:41 AM	117	117.3152	116.971	117.3152	40649
8/2/2016	10:42 AM	116.955	117.09	116.94	116.98	3755
8/2/2016	10:43 AM	117.03	117.04	116.91	116.9454	18599
8/2/2016	10:44 AM	117.13	117.13	117.04	117.051	7539
8/2/2016	10:45 AM	116.93	117.13	116.906	117.11	4335
8/2/2016	10:46 AM	116.75	116.96	116.6	116.8745	23092
8/2/2016	10:47 AM	116.85	116.8613	116.74	116.78	5670
8/2/2016	10:48 AM	116.65	116.848	116.65	116.848	13680
8/2/2016	10:49 AM	116.52	116.73	116.48	116.66	32747
8/2/2016	10:50 AM	116.54	116.5914	116.46	116.5	13241
8/2/2016	10:51 AM	116.47	116.54	116.41	116.54	7711
8/2/2016	10:52 AM	116.26	116.5	116.26	116.47	22040
8/2/2016	10:53 AM	116.16	116.29	116.15	116.24	17923
8/2/2016	10:54 AM	115.98	116.15	115.82	116.15	65543
8/2/2016	10:55 AM	116.069	116.069	115.93	115.97	13850
8/2/2016	10:56 AM	116.1101	116.2	116.06	116.07	33616
8/2/2016	10:57 AM	116.04	116.0951	116.0301	116.07	5630
8/2/2016	10:58 AM	116.09	116.15	116.09	116.09	3233
8/2/2016	10:59 AM	116.05	116.1092	115.99	116.1092	5438
8/2/2016	11:00 AM	115.8	116.07	115.776	116.056	16672
8/2/2016	11:01 AM	115.981	116.07	115.8722	115.8722	12715
8/2/2016	11:02 AM	116.15	116.15	116.0265	116.0265	18780
8/2/2016	11:03 AM	116.05	116.139	116.05	116.13	4437
8/2/2016	11:04 AM	116.02	116.09	116.02	116.05	5560
8/2/2016	11:05 AM	116.02	116.04	116	116	16640
8/2/2016	11:06 AM	116.05	116.05	116.01	116.01	800
8/2/2016	11:07 AM	116.11	116.16	116.069	116.069	18255
8/2/2016	11:08 AM	116.0867	116.13	116.05	116.1038	3001
8/2/2016	11:09 AM	116.08	116.1386	116.02	116.05	5010
8/2/2016	11:10 AM	116.21	116.25	116.14	116.14	12312
8/2/2016	11:11 AM	116.2079	116.25	116.15	116.249	6135
8/2/2016	11:12 AM	116.2	116.24	116.2	116.2001	4400
8/2/2016	11:13 AM	116.234	116.24	116.1947	116.1947	6435
8/2/2016	11:14 AM	116.176	116.2	116.15	116.2	5760
8/2/2016	11:15 AM	116.23	116.23	116.2	116.2271	2590
8/2/2016	11:16 AM	116.3	116.34	116.25	116.25	10804
8/2/2016	11:17 AM	116.28	116.31	116.24	116.29	7380
8/2/2016	11:18 AM	116.25	116.29	116.21	116.21	850
8/2/2016	11:19 AM	116.29	116.29	116.24	116.25	6500
8/2/2016	11:20 AM	116.1572	116.24	116.1479	116.24	6651
8/2/2016	11:21 AM	116.113	116.13	116.03	116.13	10150
8/2/2016	11:22 AM	116.29	116.35	116.14	116.14	7600
8/2/2016	11:23 AM	116.34	116.37	116.3155	116.3155	4700
8/2/2016	11:24 AM	116.43	116.5	116.34	116.34	11038
8/2/2016	11:25 AM	116.32	116.44	116.32	116.44	3000
8/2/2016	11:26 AM	116.279	116.3765	116.27	116.34	4624
8/2/2016	11:27 AM	116.28	116.294	116.28	116.29	3752
8/2/2016	11:28 AM	116.36	116.4599	116.36	116.4	2390
8/2/2016	11:29 AM	116.3	116.31	116.23	116.31	7820
8/2/2016	11:30 AM	116.27	116.3328	116.27	116.3129	9491
8/2/2016	11:31 AM	116.34	116.35	116.22	116.22	7350
8/2/2016	11:32 AM	116.27	116.344	116.27	116.344	3920
8/2/2016	11:33 AM	116.19	116.23	116.19	116.23	3625
8/2/2016	11:34 AM	116.22	116.29	116.21	116.21	3210
8/2/2016	11:35 AM	116.27	116.27	116.2	116.2211	1630
8/2/2016	11:36 AM	116.21	116.21	116.13	116.15	6850
8/2/2016	11:37 AM	116.1495	116.18	116.11	116.14	7032
8/2/2016	11:38 AM	116.17	116.17	116.146	116.146	1890
8/2/2016	11:39 AM	116.0372	116.1754	116	116.1699	3585
8/2/2016	11:40 AM	116.13	116.1401	116.1	116.12	5310
8/2/2016	11:41 AM	116.1622	116.19	116.1622	116.18	1368
8/2/2016	11:42 AM	116.14	116.15	116.1	116.1	1500
8/2/2016	11:43 AM	116.063	116.15	116.063	116.1	1900
8/2/2016	11:44 AM	116.046	116.06	115.96	116.06	4850
8/2/2016	11:45 AM	116.23	116.24	116.04	116.06	6702
8/2/2016	11:46 AM	116.23	116.29	116.2	116.21	7873
8/2/2016	11:47 AM	116.25	116.269	116.25	116.2651	4200
8/2/2016	11:48 AM	116.3784	116.4	116.36	116.36	1737
8/2/2016	11:49 AM	116.37	116.38	116.325	116.372	7500
8/2/2016	11:50 AM	116.481	116.58	116.4028	116.4028	10865
8/2/2016	11:51 AM	116.61	116.62	116.5183	116.5227	6007
8/2/2016	11:52 AM	116.3811	116.59	116.38	116.57	2211
8/2/2016	11:53 AM	116.39	116.39	116.33	116.37	3032
8/2/2016	11:54 AM	116.4	116.4	116.385	116.385	1686
8/2/2016	11:55 AM	116.2771	116.33	116.271	116.32	2700
8/2/2016	11:56 AM	116.21	116.26	116.2	116.26	6583
8/2/2016	11:57 AM	116.14	116.2	116.1011	116.2	6886
8/2/2016	11:58 AM	116.17	116.274	116.17	116.1749	3968
8/2/2016	11:59 AM	116.03	116.13	116.01	116.13	5200
8/2/2016	12:00 PM	116.11	116.11	115.9901	116.0311	7500
8/2/2016	12:01 PM	116.155	116.25	116.09	116.09	2300
8/2/2016	12:02 PM	116.0701	116.1567	116.0701	116.132	2067
8/2/2016	12:03 PM	116.13	116.14	116.0949	116.14	1900
8/2/2016	12:04 PM	116.12	116.12	116.09	116.09	400
8/2/2016	12:05 PM	116.0336	116.09	116.0336	116.09	692
8/2/2016	12:07 PM	115.8811	116.0088	115.8811	116	2335
8/2/2016	12:08 PM	115.93	115.97	115.846	115.92	11740
8/2/2016	12:09 PM	116.1	116.1	115.952	115.952	3500
8/2/2016	12:10 PM	116.1928	116.1928	116.09	116.0979	3466
8/2/2016	12:11 PM	116.0701	116.14	116.03	116.13	4635
8/2/2016	12:12 PM	116	116.03	116	116.03	1600
8/2/2016	12:13 PM	116.081	116.124	116	116	8253
8/2/2016	12:14 PM	116.03	116.06	116.0246	116.05	2400
8/2/2016	12:15 PM	116.25	116.25	116.11	116.11	6800
8/2/2016	12:16 PM	116.17	116.31	116.17	116.27	8107
8/2/2016	12:17 PM	116.19	116.19	116.09	116.1528	9213
8/2/2016	12:18 PM	116.2	116.2	116.1401	116.15	7200
8/2/2016	12:19 PM	116.3401	116.37	116.2214	116.2214	2200
8/2/2016	12:20 PM	116.3172	116.39	116.3172	116.38	3300
8/2/2016	12:21 PM	116.36	116.39	116.35	116.35	760
8/2/2016	12:22 PM	116.398	116.405	116.32	116.34	1121
8/2/2016	12:23 PM	116.38	116.4	116.38	116.39	1470
8/2/2016	12:24 PM	116.4649	116.47	116.4151	116.4151	1400
8/2/2016	12:25 PM	116.48	116.54	116.47	116.49	5704
8/2/2016	12:26 PM	116.41	116.46	116.35	116.46	32865
8/2/2016	12:27 PM	116.382	116.382	116.3301	116.365	1200
8/2/2016	12:28 PM	116.37	116.39	116.32	116.35	2800
8/2/2016	12:29 PM	116.34	116.411	116.33	116.411	5766
8/2/2016	12:30 PM	116.3	116.375	116.3	116.375	10500
8/2/2016	12:31 PM	116.24	116.31	116.21	116.31	10350
8/2/2016	12:32 PM	116.232	116.238	116.14	116.2	18648
8/2/2016	12:33 PM	116.31	116.35	116.2788	116.2788	700
8/2/2016	12:34 PM	116.31	116.33	116.25	116.32	6094
8/2/2016	12:35 PM	116.33	116.33	116.245	116.27	2000
8/2/2016	12:36 PM	116.35	116.3782	116.35	116.3782	1500
8/2/2016	12:37 PM	116.25	116.3097	116.25	116.3097	2300
8/2/2016	12:38 PM	116.2211	116.23	116.22	116.22	1100
8/2/2016	12:39 PM	116.27	116.28	116.27	116.27	500
8/2/2016	12:40 PM	116.28	116.28	116.23	116.258	1500
8/2/2016	12:41 PM	116.175	116.25	116.17	116.25	3178
8/2/2016	12:42 PM	116.479	116.479	116.18	116.18	13517
8/2/2016	12:43 PM	116.43	116.4614	116.43	116.4614	1020
8/2/2016	12:44 PM	116.52	116.52	116.443	116.4749	4176
8/2/2016	12:45 PM	116.53	116.53	116.48	116.48	1600
8/2/2016	12:46 PM	116.53	116.54	116.46	116.47	3350
8/2/2016	12:47 PM	116.47	116.56	116.47	116.55	3654
8/2/2016	12:48 PM	116.57	116.59	116.48	116.48	1200
8/2/2016	12:49 PM	116.42	116.53	116.411	116.53	5744
8/2/2016	12:50 PM	116.5153	116.55	116.5153	116.524	1515
8/2/2016	12:51 PM	116.54	116.54	116.53	116.53	200
8/2/2016	12:52 PM	116.4275	116.52	116.4275	116.52	4671
8/2/2016	12:53 PM	116.36	116.42	116.36	116.42	1886
8/2/2016	12:54 PM	116.34	116.4	116.3	116.3891	4200
8/2/2016	12:55 PM	116.26	116.3919	116.26	116.3919	6551
8/2/2016	12:56 PM	116.2	116.25	116.2	116.25	738
8/2/2016	12:57 PM	116.07	116.18	116.02	116.18	4510
8/2/2016	12:58 PM	116.05	116.0899	115.98	116.01	7090
8/2/2016	12:59 PM	115.77	116	115.6811	115.98	24968
8/2/2016	1:00 PM	115.79	115.81	115.64	115.7381	10490
8/2/2016	1:01 PM	115.74	115.865	115.74	115.8	14147
8/2/2016	1:02 PM	115.57	115.72	115.57	115.71	11359
8/2/2016	1:03 PM	115.58	115.64	115.5	115.5802	13236
8/2/2016	1:04 PM	115.57	115.7219	115.57	115.58	6364
8/2/2016	1:05 PM	115.48	115.66	115.42	115.63	9440
8/2/2016	1:06 PM	115.545	115.574	115.46	115.46	5575
8/2/2016	1:07 PM	115.42	115.5012	115.38	115.5	6477
8/2/2016	1:08 PM	115.19	115.35	115.19	115.33	12762
8/2/2016	1:09 PM	115.1	115.25	115.07	115.2008	29049
8/2/2016	1:10 PM	115.0111	115.095	114.98	115.07	12254
8/2/2016	1:11 PM	114.96	115.02	114.94	114.99	4782
8/2/2016	1:12 PM	115.04	115.08	114.96	114.96	2850
8/2/2016	1:13 PM	115.0288	115.06	115.0201	115.06	2980
8/2/2016	1:14 PM	114.91	114.99	114.91	114.99	4944
8/2/2016	1:15 PM	114.922	114.9599	114.87	114.9	5696
8/2/2016	1:16 PM	115.149	115.149	114.975	114.975	7420
8/2/2016	1:17 PM	115.1186	115.15	115.03	115.07	3754
8/2/2016	1:18 PM	115.21	115.2108	115.12	115.12	6445
8/2/2016	1:19 PM	115.17	115.2321	115.14	115.2321	17010
8/2/2016	1:20 PM	115.1992	115.1992	115.12	115.1799	6100
8/2/2016	1:21 PM	115.207	115.25	115.1916	115.22	6466
8/2/2016	1:22 PM	115.2108	115.2108	115.171	115.2	3500
8/2/2016	1:23 PM	115.25	115.2614	115.17	115.17	1600
8/2/2016	1:24 PM	115.23	115.2345	115.2	115.2345	1350
8/2/2016	1:25 PM	115.28	115.28	115.235	115.24	900
8/2/2016	1:26 PM	115.3772	115.389	115.26	115.3119	8660
8/2/2016	1:27 PM	115.36	115.4	115.33	115.3745	6751
8/2/2016	1:28 PM	115.44	115.44	115.38	115.38	1488
8/2/2016	1:29 PM	115.59	115.59	115.5	115.5	3195
8/2/2016	1:30 PM	115.6642	115.67	115.539	115.55	4367
8/2/2016	1:31 PM	115.5833	115.7	115.5821	115.7	5320
8/2/2016	1:32 PM	115.58	115.6	115.57	115.6	2500
8/2/2016	1:33 PM	115.5999	115.62	115.5674	115.62	1250
8/2/2016	1:34 PM	115.53	115.5712	115.53	115.5712	2004
8/2/2016	1:35 PM	115.6	115.6	115.5501	115.56	1242
8/2/2016	1:36 PM	115.7246	115.7246	115.59	115.6299	2110
8/2/2016	1:37 PM	115.6445	115.7	115.6445	115.69	1000
8/2/2016	1:38 PM	115.44	115.63	115.44	115.63	7984
8/2/2016	1:39 PM	115.51	115.51	115.43	115.46	2750
8/2/2016	1:40 PM	115.45	115.57	115.45	115.57	2817
8/2/2016	1:41 PM	115.4173	115.48	115.4173	115.4699	3066
8/2/2016	1:42 PM	115.255	115.4	115.255	115.4	1479
8/2/2016	1:43 PM	115.32	115.33	115.2421	115.2421	400
8/2/2016	1:44 PM	115.396	115.396	115.369	115.369	441
8/2/2016	1:45 PM	115.49	115.49	115.42	115.456	8100
8/2/2016	1:46 PM	115.6425	115.65	115.54	115.56	6890
8/2/2016	1:47 PM	115.7599	115.8	115.65	115.65	8089
8/2/2016	1:48 PM	115.7668	115.7799	115.7221	115.7586	7800
8/2/2016	1:49 PM	115.774	115.774	115.774	115.774	1000
8/2/2016	1:50 PM	115.7199	115.7199	115.7012	115.71	4557
8/2/2016	1:51 PM	115.77	115.8	115.73	115.73	2050
8/2/2016	1:52 PM	115.83	115.84	115.7421	115.7421	800
8/2/2016	1:53 PM	115.82	115.8388	115.82	115.8388	685
8/2/2016	1:54 PM	115.714	115.8	115.68	115.8	7700
8/2/2016	1:55 PM	115.7	115.8	115.7	115.7229	3992
8/2/2016	1:56 PM	115.68	115.6975	115.65	115.6975	3959
8/2/2016	1:57 PM	115.71	115.74	115.69	115.7	2200
8/2/2016	1:58 PM	115.71	115.7288	115.68	115.7156	1650
8/2/2016	1:59 PM	115.8	115.8	115.8	115.8	100
8/2/2016	2:00 PM	115.65	115.78	115.65	115.78	1100
8/2/2016	2:01 PM	115.6992	115.6992	115.602	115.6833	2712
8/2/2016	2:02 PM	115.78	115.78	115.71	115.71	11700
8/2/2016	2:03 PM	115.82	115.8663	115.77	115.77	3723
8/2/2016	2:04 PM	115.58	115.59	115.54	115.54	1200
8/2/2016	2:05 PM	115.65	115.65	115.57	115.57	1700
8/2/2016	2:06 PM	115.631	115.76	115.62	115.68	5874
8/2/2016	2:07 PM	115.72	115.72	115.63	115.63	1950
8/2/2016	2:08 PM	115.8001	115.84	115.7	115.7	6233
8/2/2016	2:09 PM	116.12	116.12	115.8	115.8	16739
8/2/2016	2:10 PM	116.2301	116.276	116.05	116.0799	9891
8/2/2016	2:11 PM	116.26	116.36	116.15	116.2671	9638
8/2/2016	2:12 PM	116.25	116.3	116.23	116.23	3700
8/2/2016	2:13 PM	116.3	116.31	116.2964	116.3	1500
8/2/2016	2:14 PM	116.35	116.42	116.29	116.3	4500
8/2/2016	2:15 PM	116.4	116.469	116.4	116.42	2414
8/2/2016	2:16 PM	116.3711	116.43	116.3501	116.43	8871
8/2/2016	2:17 PM	116.2308	116.38	116.18	116.38	5653
8/2/2016	2:18 PM	116.33	116.33	116.27	116.309	1500
8/2/2016	2:19 PM	116.25	116.34	116.24	116.34	2181
8/2/2016	2:20 PM	116.34	116.34	116.32	116.32	200
8/2/2016	2:21 PM	116.32	116.37	116.32	116.35	2300
8/2/2016	2:22 PM	116.2347	116.32	116.22	116.32	2336
8/2/2016	2:23 PM	116.35	116.35	116.22	116.25	4200
8/2/2016	2:24 PM	116.58	116.58	116.4	116.45	20481
8/2/2016	2:25 PM	116.5189	116.56	116.5189	116.56	4900
8/2/2016	2:26 PM	116.64	116.64	116.4604	116.48	7770
8/2/2016	2:27 PM	116.67	116.68	116.57	116.66	12000
8/2/2016	2:28 PM	116.57	116.6789	116.57	116.62	2800
8/2/2016	2:29 PM	116.66	116.66	116.54	116.57	3100
8/2/2016	2:30 PM	116.4772	116.56	116.47	116.56	12469
8/2/2016	2:31 PM	116.49	116.51	116.48	116.5043	1122
8/2/2016	2:32 PM	116.4	116.47	116.35	116.47	15585
8/2/2016	2:33 PM	116.46	116.47	116.3956	116.3956	1600
8/2/2016	2:34 PM	116.47	116.5028	116.44	116.45	4414
8/2/2016	2:35 PM	116.3921	116.4896	116.3921	116.4896	2600
8/2/2016	2:36 PM	116.54	116.56	116.4	116.4389	16232
8/2/2016	2:37 PM	116.4609	116.56	116.4609	116.56	2118
8/2/2016	2:38 PM	116.6	116.6	116.5	116.52	2900
8/2/2016	2:39 PM	116.4201	116.6113	116.4201	116.6113	7100
8/2/2016	2:40 PM	116.28	116.45	116.28	116.45	2310
8/2/2016	2:41 PM	116.43	116.48	116.34	116.34	3105
8/2/2016	2:42 PM	116.4463	116.4463	116.4226	116.44	900
8/2/2016	2:43 PM	117.11	117.14	116.46	116.46	50619
8/2/2016	2:44 PM	117.21	117.31	117.1	117.14	15155
8/2/2016	2:45 PM	117.261	117.36	117.15	117.22	19348
8/2/2016	2:46 PM	117.15	117.29	117.15	117.252	21697
8/2/2016	2:47 PM	117.31	117.32	117.11	117.15	31020
8/2/2016	2:48 PM	117.37	117.51	117.17	117.21	18440
8/2/2016	2:49 PM	117.36	117.36	117.17	117.3	12625
8/2/2016	2:50 PM	117.49	117.64	117.4	117.4	21850
8/2/2016	2:51 PM	117.4413	117.5152	117.44	117.48	9937
8/2/2016	2:52 PM	117.32	117.44	117.29	117.44	18682
8/2/2016	2:53 PM	117.3	117.42	117.26	117.34	3075
8/2/2016	2:54 PM	117.289	117.4	117.25	117.31	2400
8/2/2016	2:55 PM	117.2672	117.3067	117.1972	117.29	6250
8/2/2016	2:56 PM	117.18	117.221	117.1	117.2	22253
8/2/2016	2:57 PM	117.27	117.27	117.18	117.18	5028
8/2/2016	2:58 PM	117.29	117.37	117.27	117.28	1916
8/2/2016	2:59 PM	117.195	117.289	117.1685	117.289	16549
8/2/2016	3:00 PM	117.08	117.08	116.971	117.024	6700
8/2/2016	3:01 PM	117.1	117.15	117.09	117.15	613
8/2/2016	3:02 PM	117.23	117.23	117.121	117.13	4210
8/2/2016	3:03 PM	117.34	117.38	117.2	117.24	21142
8/2/2016	3:04 PM	117.36	117.48	117.36	117.395	2800
8/2/2016	3:05 PM	117.324	117.41	117.324	117.41	1600
8/2/2016	3:06 PM	117.37	117.41	117.36	117.3729	7015
8/2/2016	3:07 PM	117.23	117.3576	117.23	117.33	8511
8/2/2016	3:08 PM	117.36	117.37	117.2229	117.226	8874
8/2/2016	3:09 PM	117.22	117.36	117.22	117.36	2400
8/2/2016	3:10 PM	117.27	117.28	117.166	117.166	2825
8/2/2016	3:11 PM	117.2	117.26	117.2	117.24	920
8/2/2016	3:12 PM	117.12	117.19	117.12	117.19	1500
8/2/2016	3:13 PM	117.0136	117.1201	117.0136	117.1201	2950
8/2/2016	3:14 PM	117	117.03	116.99	117.025	1936
8/2/2016	3:15 PM	116.96	117.01	116.89	117.0009	6320
8/2/2016	3:16 PM	116.9503	117	116.87	116.87	4957
8/2/2016	3:17 PM	117.01	117.01	116.97	116.97	600
8/2/2016	3:18 PM	117.02	117.05	116.975	116.975	1700
8/2/2016	3:19 PM	116.9028	116.96	116.87	116.96	1786
8/2/2016	3:20 PM	117.01	117.01	116.94	116.94	3020
8/2/2016	3:21 PM	116.98	116.99	116.969	116.969	984
8/2/2016	3:22 PM	117.053	117.0589	116.98	116.99	3101
8/2/2016	3:23 PM	117.187	117.19	117.09	117.1	4475
8/2/2016	3:24 PM	117.25	117.25	117.16	117.19	1700
8/2/2016	3:25 PM	117.19	117.2646	117.18	117.2559	1476
8/2/2016	3:26 PM	117.12	117.1871	117.11	117.1871	2400
8/2/2016	3:27 PM	117.25	117.39	117.19	117.19	16128
8/2/2016	3:28 PM	117.23	117.23	117.21	117.21	800
8/2/2016	3:29 PM	117.23	117.29	117.23	117.2699	9378
8/2/2016	3:30 PM	117.07	117.16	117.01	117.16	5300
8/2/2016	3:31 PM	117.09	117.09	117.0101	117.03	1300
8/2/2016	3:32 PM	117.16	117.1943	117.1123	117.13	5915
8/2/2016	3:33 PM	116.9998	117.14	116.9894	117.14	34475
8/2/2016	3:34 PM	117.19	117.191	117.02	117.02	12295
8/2/2016	3:35 PM	117.26	117.26	117.1932	117.1932	2300
8/2/2016	3:36 PM	117.23	117.25	117.18	117.2	13804
8/2/2016	3:37 PM	117.3	117.3	117.22	117.25	26376
8/2/2016	3:38 PM	117.3412	117.35	117.24	117.2801	15309
8/2/2016	3:39 PM	117.46	117.47	117.32	117.32	6776
8/2/2016	3:40 PM	117.45	117.49	117.39	117.48	9678
8/2/2016	3:41 PM	117.154	117.4449	117.13	117.442	8448
8/2/2016	3:42 PM	117.053	117.17	117.05	117.13	8529
8/2/2016	3:43 PM	117.137	117.137	116.9845	117.04	10297
8/2/2016	3:44 PM	117.25	117.25	117.12	117.12	9799
8/2/2016	3:45 PM	117.482	117.51	117.23	117.27	19012
8/2/2016	3:46 PM	117.58	117.61	117.45	117.46	5447
8/2/2016	3:47 PM	117.65	117.75	117.6	117.6	7829
8/2/2016	3:48 PM	117.5201	117.6599	117.5201	117.6599	8214
8/2/2016	3:49 PM	117.44	117.524	117.44	117.524	2146
8/2/2016	3:50 PM	117.4702	117.51	117.405	117.4209	3173
8/2/2016	3:51 PM	117.39	117.4	117.3228	117.37	5534
8/2/2016	3:52 PM	117.36	117.381	117.305	117.33	2667
8/2/2016	3:53 PM	117.34	117.42	117.2501	117.39	26631
8/2/2016	3:54 PM	117.2621	117.37	117.2621	117.35	3027
8/2/2016	3:55 PM	117.3086	117.32	117.2601	117.2601	4008
8/2/2016	3:56 PM	117.3	117.3353	117.3	117.3353	2333
8/2/2016	3:57 PM	117.2643	117.31	117.22	117.31	7068
8/2/2016	3:58 PM	117.12	117.2619	117.12	117.2619	13400
8/2/2016	3:59 PM	117.0764	117.21	117.061	117.111	18232
8/2/2016	4:00 PM	117.16	117.25	117.08	117.11	66673
8/3/2016	9:31 AM	116.94	117.07	116.87	116.8882	5791
8/3/2016	9:32 AM	116.8644	116.97	116.8523	116.8808	5362
8/3/2016	9:33 AM	116.88	116.92	116.76	116.82	10448
8/3/2016	9:34 AM	116.8511	116.97	116.6741	116.85	10263
8/3/2016	9:35 AM	116.85	116.91	116.78	116.83	5302
8/3/2016	9:36 AM	116.72	116.85	116.72	116.8	9799
8/3/2016	9:37 AM	116.94	116.94	116.7276	116.7276	21586
8/3/2016	9:38 AM	116.92	117.0072	116.89	117	22724
8/3/2016	9:39 AM	117.12	117.12	116.75	116.79	22124
8/3/2016	9:40 AM	117.29	117.29	117.15	117.15	23126
8/3/2016	9:41 AM	117.19	117.36	117.19	117.23	20730
8/3/2016	9:42 AM	117.42	117.55	117.205	117.21	26365
8/3/2016	9:43 AM	117.46	117.51	117.32	117.4119	11265
8/3/2016	9:44 AM	117.5	117.61	117.421	117.43	9163
8/3/2016	9:45 AM	117.57	117.66	117.52	117.52	12000
8/3/2016	9:46 AM	117.6661	117.7	117.57	117.6	22486
8/3/2016	9:47 AM	117.6	117.72	117.58	117.6772	23785
8/3/2016	9:48 AM	117.65	117.8	117.62	117.62	28044
8/3/2016	9:49 AM	117.52	117.6719	117.4	117.671	15481
8/3/2016	9:50 AM	117.73	117.82	117.59	117.59	10536
8/3/2016	9:51 AM	117.49	117.64	117.361	117.64	32239
8/3/2016	9:52 AM	117.48	117.66	117.47	117.47	6313
8/3/2016	9:53 AM	117.62	117.65	117.52	117.5308	11806
8/3/2016	9:54 AM	117.38	117.61	117.379	117.59	14171
8/3/2016	9:55 AM	117.53	117.53	117.3641	117.45	3450
8/3/2016	9:56 AM	117.2729	117.374	117.2525	117.31	7378
8/3/2016	9:57 AM	117.3511	117.3511	117.25	117.25	4300
8/3/2016	9:58 AM	117.4186	117.44	117.35	117.44	3963
8/3/2016	9:59 AM	117.5	117.5	117.42	117.42	2360
8/3/2016	10:00 AM	117.49	117.555	117.45	117.464	2900
8/3/2016	10:01 AM	117.46	117.53	117.37	117.48	17814
8/3/2016	10:02 AM	117.38	117.43	117.334	117.42	1219
8/3/2016	10:03 AM	117.4	117.4426	117.35	117.35	11700
8/3/2016	10:04 AM	117.48	117.6	117.4	117.4	6050
8/3/2016	10:05 AM	117.5592	117.6179	117.49	117.5	8220
8/3/2016	10:06 AM	117.65	117.6579	117.52	117.54	5770
8/3/2016	10:07 AM	117.5	117.66	117.47	117.66	4624
8/3/2016	10:08 AM	117.41	117.45	117.35	117.42	3318
8/3/2016	10:09 AM	117.25	117.41	117.2	117.41	3850
8/3/2016	10:10 AM	117.47	117.49	117.33	117.35	2755
8/3/2016	10:11 AM	117.47	117.52	117.37	117.45	2700
8/3/2016	10:12 AM	117.68	117.739	117.51	117.51	4150
8/3/2016	10:13 AM	117.67	117.67	117.61	117.66	1550
8/3/2016	10:14 AM	117.78	117.7885	117.6979	117.71	5437
8/3/2016	10:15 AM	117.93	117.96	117.75	117.79	10836
8/3/2016	10:16 AM	118.09	118.1185	117.92	117.9599	13938
8/3/2016	10:17 AM	117.94	118.09	117.94	118.09	3440
8/3/2016	10:18 AM	118.01	118.0567	117.986	117.986	11200
8/3/2016	10:19 AM	117.82	118.0385	117.81	118.0385	3550
8/3/2016	10:20 AM	117.725	117.819	117.72	117.8	4553
8/3/2016	10:21 AM	117.83	117.83	117.75	117.77	4992
8/3/2016	10:22 AM	117.8298	117.85	117.76	117.85	5200
8/3/2016	10:23 AM	117.74	117.79	117.72	117.79	2300
8/3/2016	10:24 AM	117.63	117.76	117.581	117.76	2310
8/3/2016	10:25 AM	117.54	117.6171	117.54	117.6171	3768
8/3/2016	10:26 AM	117.62	117.62	117.5545	117.58	3243
8/3/2016	10:27 AM	117.51	117.64	117.5	117.62	5863
8/3/2016	10:28 AM	117.54	117.5999	117.54	117.5999	1700
8/3/2016	10:29 AM	117.62	117.62	117.6	117.6	1233
8/3/2016	10:30 AM	117.5	117.67	117.48	117.67	6102
8/3/2016	10:31 AM	117.54	117.54	117.3398	117.49	14009
8/3/2016	10:32 AM	117.49	117.51	117.47	117.5	5188
8/3/2016	10:33 AM	117.33	117.47	117.24	117.46	11259
8/3/2016	10:34 AM	117.64	117.64	117.27	117.28	11400
8/3/2016	10:35 AM	117.53	117.73	117.511	117.65	8946
8/3/2016	10:36 AM	117.54	117.62	117.38	117.61	7100
8/3/2016	10:37 AM	117.66	117.7	117.63	117.63	3920
8/3/2016	10:38 AM	117.54	117.67	117.52	117.67	1100
8/3/2016	10:39 AM	117.61	117.6103	117.61	117.6103	300
8/3/2016	10:40 AM	117.5992	117.71	117.597	117.71	700
8/3/2016	10:41 AM	117.75	117.75	117.6587	117.6587	1515
8/3/2016	10:42 AM	117.8253	117.8253	117.698	117.77	2627
8/3/2016	10:43 AM	117.85	117.8951	117.84	117.88	5115
8/3/2016	10:44 AM	117.77	117.94	117.77	117.9	4400
8/3/2016	10:45 AM	117.65	117.76	117.65	117.76	1600
8/3/2016	10:46 AM	117.64	117.64	117.64	117.64	800
8/3/2016	10:47 AM	117.61	117.61	117.5	117.5	1018
8/3/2016	10:48 AM	117.589	117.589	117.589	117.589	300
8/3/2016	10:49 AM	117.4449	117.59	117.44	117.56	3440
8/3/2016	10:50 AM	117.46	117.46	117.4051	117.459	925
8/3/2016	10:51 AM	117.6	117.6	117.5849	117.5849	2100
8/3/2016	10:52 AM	117.43	117.67	117.43	117.64	4698
8/3/2016	10:53 AM	117.41	117.41	117.35	117.4	1820
8/3/2016	10:54 AM	117.33	117.44	117.33	117.44	3473
8/3/2016	10:55 AM	117.29	117.31	117.29	117.3	1500
8/3/2016	10:56 AM	117.528	117.528	117.36	117.36	900
8/3/2016	10:57 AM	117.39	117.657	117.39	117.53	2500
8/3/2016	10:58 AM	117.3301	117.42	117.33	117.39	3380
8/3/2016	10:59 AM	117.26	117.34	117.25	117.34	2500
8/3/2016	11:00 AM	117.12	117.27	117.09	117.2399	2492
8/3/2016	11:01 AM	117.25	117.25	117.208	117.208	2934
8/3/2016	11:02 AM	117.29	117.29	117.11	117.11	5353
8/3/2016	11:03 AM	117.3	117.3	117.19	117.2051	4126
8/3/2016	11:04 AM	117.36	117.36	117.31	117.32	8400
8/3/2016	11:05 AM	117.3	117.326	117.25	117.326	990
8/3/2016	11:06 AM	117.41	117.42	117.3	117.3	931
8/3/2016	11:07 AM	117.34	117.41	117.34	117.37	2600
8/3/2016	11:08 AM	117.3512	117.3548	117.3512	117.3548	376
8/3/2016	11:09 AM	117.428	117.428	117.428	117.428	1000
8/3/2016	11:10 AM	117.361	117.42	117.3	117.42	3023
8/3/2016	11:11 AM	117.35	117.35	117.33	117.33	3200
8/3/2016	11:12 AM	117.4299	117.43	117.41	117.41	2800
8/3/2016	11:13 AM	117.46	117.5	117.42	117.42	4599
8/3/2016	11:14 AM	117.3999	117.4	117.341	117.342	3400
8/3/2016	11:15 AM	117.47	117.48	117.38	117.39	5720
8/3/2016	11:16 AM	117.478	117.58	117.478	117.55	3949
8/3/2016	11:17 AM	117.4915	117.5399	117.48	117.5399	450
8/3/2016	11:18 AM	117.35	117.35	117.35	117.35	491
8/3/2016	11:19 AM	117.31	117.33	117.31	117.33	500
8/3/2016	11:20 AM	117.2	117.27	117.2	117.27	245
8/3/2016	11:21 AM	117.41	117.41	117.29	117.3	2000
8/3/2016	11:22 AM	117.41	117.41	117.36	117.36	300
8/3/2016	11:23 AM	117.4	117.46	117.3999	117.3999	2750
8/3/2016	11:24 AM	117.35	117.39	117.35	117.39	900
8/3/2016	11:25 AM	117.34	117.35	117.34	117.348	900
8/3/2016	11:26 AM	117.371	117.371	117.37	117.37	500
8/3/2016	11:27 AM	117.3232	117.3232	117.31	117.31	500
8/3/2016	11:28 AM	117.26	117.2921	117.23	117.2356	1500
8/3/2016	11:29 AM	117.24	117.3	117.19	117.3	1001
8/3/2016	11:30 AM	117.23	117.23	117.23	117.23	100
8/3/2016	11:31 AM	117.27	117.29	117.2	117.2	1400
8/3/2016	11:32 AM	117.4	117.4	117.3	117.3	2700
8/3/2016	11:33 AM	117.3887	117.4597	117.3887	117.45	3285
8/3/2016	11:34 AM	117.37	117.4	117.36	117.39	700
8/3/2016	11:35 AM	117.38	117.44	117.3421	117.41	4600
8/3/2016	11:36 AM	117.1	117.33	117.1	117.33	3366
8/3/2016	11:37 AM	117.16	117.17	117.11	117.1172	1295
8/3/2016	11:38 AM	117.2	117.22	117.14	117.1608	4065
8/3/2016	11:39 AM	117.255	117.26	117.2001	117.25	2175
8/3/2016	11:40 AM	117.27	117.27	117.24	117.24	2000
8/3/2016	11:41 AM	117.185	117.23	117.185	117.22	1800
8/3/2016	11:42 AM	117.171	117.19	117.171	117.18	2300
8/3/2016	11:43 AM	117.22	117.22	117.145	117.145	8000
8/3/2016	11:44 AM	117	117.13	117	117.13	6991
8/3/2016	11:45 AM	117.112	117.112	117.07	117.0892	1300
8/3/2016	11:46 AM	117.12	117.15	117.12	117.13	1837
8/3/2016	11:47 AM	117.0811	117.1	116.96	117.07	7193
8/3/2016	11:48 AM	117.11	117.12	117.04	117.04	2100
8/3/2016	11:49 AM	117.0889	117.0889	117.0889	117.0889	200
8/3/2016	11:50 AM	117.1705	117.1705	117.08	117.09	1100
8/3/2016	11:51 AM	117.19	117.223	117.19	117.2	2520
8/3/2016	11:52 AM	117.19	117.23	117.19	117.2	1600
8/3/2016	11:53 AM	117.35	117.35	117.211	117.211	2200
8/3/2016	11:54 AM	117.34	117.34	117.3092	117.3101	738
8/3/2016	11:55 AM	117.45	117.45	117.37	117.38	2122
8/3/2016	11:56 AM	117.41	117.49	117.36	117.45	2000
8/3/2016	11:57 AM	117.4055	117.42	117.4	117.41	8950
8/3/2016	11:58 AM	117.51	117.51	117.47	117.5	800
8/3/2016	11:59 AM	117.51	117.51	117.44	117.47	2491
8/3/2016	12:00 PM	117.51	117.52	117.5061	117.52	350
8/3/2016	12:01 PM	117.48	117.48	117.388	117.444	900
8/3/2016	12:02 PM	117.4078	117.42	117.4	117.411	2000
8/3/2016	12:03 PM	117.38	117.43	117.38	117.4	800
8/3/2016	12:04 PM	117.35	117.35	117.35	117.35	100
8/3/2016	12:05 PM	117.45	117.47	117.33	117.33	1350
8/3/2016	12:06 PM	117.4	117.4	117.38	117.38	200
8/3/2016	12:07 PM	117.3512	117.3512	117.31	117.35	3650
8/3/2016	12:08 PM	117.41	117.41	117.37	117.39	900
8/3/2016	12:09 PM	117.349	117.38	117.349	117.38	600
8/3/2016	12:10 PM	117.37	117.37	117.37	117.37	900
8/3/2016	12:11 PM	117.44	117.44	117.42	117.44	1440
8/3/2016	12:12 PM	117.42	117.42	117.38	117.38	500
8/3/2016	12:13 PM	117.32	117.36	117.32	117.36	400
8/3/2016	12:15 PM	117.35	117.35	117.34	117.34	1600
8/3/2016	12:16 PM	117.375	117.4	117.36	117.36	4000
8/3/2016	12:17 PM	117.4088	117.45	117.37	117.45	1800
8/3/2016	12:19 PM	117.4263	117.4263	117.41	117.41	1100
8/3/2016	12:20 PM	117.38	117.38	117.38	117.38	100
8/3/2016	12:21 PM	117.31	117.3744	117.31	117.3744	1127
8/3/2016	12:22 PM	117.12	117.22	117.12	117.22	2090
8/3/2016	12:23 PM	117.11	117.11	117.11	117.11	2000
8/3/2016	12:24 PM	117.1368	117.1401	117.1361	117.1361	400
8/3/2016	12:25 PM	117.1621	117.1919	117.1621	117.1919	500
8/3/2016	12:27 PM	117.2244	117.2538	117.2244	117.2538	6005
8/3/2016	12:28 PM	117.1	117.21	117.1	117.21	3689
8/3/2016	12:29 PM	117.12	117.13	117.0992	117.11	1920
8/3/2016	12:30 PM	117.11	117.11	117.07	117.1	2500
8/3/2016	12:31 PM	117.07	117.16	117.07	117.13	1100
8/3/2016	12:32 PM	117.0428	117.06	117.0428	117.06	1300
8/3/2016	12:33 PM	117.11	117.11	117	117.07	6887
8/3/2016	12:34 PM	117.08	117.09	117.04	117.09	900
8/3/2016	12:35 PM	117.06	117.06	117.06	117.06	200
8/3/2016	12:36 PM	117.13	117.13	117.11	117.11	1195
8/3/2016	12:37 PM	117.16	117.16	117.081	117.1	3720
8/3/2016	12:38 PM	117.2089	117.2089	117.16	117.16	600
8/3/2016	12:39 PM	117.34	117.34	117.2078	117.2078	4427
8/3/2016	12:40 PM	117.4	117.4	117.31	117.31	3965
8/3/2016	12:41 PM	117.39	117.45	117.39	117.41	3282
8/3/2016	12:42 PM	117.44	117.54	117.4174	117.4174	17705
8/3/2016	12:43 PM	117.4821	117.4899	117.47	117.47	2861
8/3/2016	12:44 PM	117.488	117.54	117.48	117.5	11174
8/3/2016	12:45 PM	117.51	117.51	117.49	117.49	600
8/3/2016	12:46 PM	117.54	117.61	117.5148	117.5148	9513
8/3/2016	12:47 PM	117.47	117.47	117.47	117.47	400
8/3/2016	12:48 PM	117.4	117.49	117.4	117.49	2900
8/3/2016	12:49 PM	117.43	117.43	117.396	117.41	900
8/3/2016	12:50 PM	117.4	117.4	117.37	117.37	3000
8/3/2016	12:51 PM	117.39	117.39	117.39	117.39	100
8/3/2016	12:52 PM	117.39	117.41	117.39	117.41	600
8/3/2016	12:53 PM	117.3925	117.4097	117.3925	117.4097	8750
8/3/2016	12:54 PM	117.43	117.43	117.4	117.4	700
8/3/2016	12:55 PM	117.359	117.42	117.35	117.42	2603
8/3/2016	12:56 PM	117.39	117.39	117.34	117.34	800
8/3/2016	12:57 PM	117.43	117.43	117.3764	117.3764	2700
8/3/2016	12:59 PM	117.33	117.36	117.33	117.36	600
8/3/2016	1:00 PM	117.3499	117.3499	117.32	117.33	6074
8/3/2016	1:02 PM	117.28	117.3	117.28	117.3	1424
8/3/2016	1:05 PM	117.3799	117.39	117.3799	117.39	1200
8/3/2016	1:06 PM	117.34	117.34	117.33	117.33	500
8/3/2016	1:07 PM	117.44	117.45	117.39	117.39	1275
8/3/2016	1:08 PM	117.42	117.454	117.41	117.41	4300
8/3/2016	1:09 PM	117.44	117.44	117.44	117.44	800
8/3/2016	1:11 PM	117.43	117.43	117.43	117.43	100
8/3/2016	1:12 PM	117.46	117.47	117.4402	117.45	5200
8/3/2016	1:13 PM	117.53	117.5499	117.5	117.5	19455
8/3/2016	1:14 PM	117.48	117.63	117.48	117.6	2013
8/3/2016	1:15 PM	117.6127	117.6127	117.55	117.55	1888
8/3/2016	1:16 PM	117.5	117.58	117.5	117.57	1400
8/3/2016	1:17 PM	117.56	117.56	117.56	117.56	200
8/3/2016	1:18 PM	117.48	117.55	117.47	117.53	1451
8/3/2016	1:19 PM	117.472	117.53	117.4714	117.53	600
8/3/2016	1:20 PM	117.47	117.4906	117.47	117.4906	8891
8/3/2016	1:21 PM	117.537	117.537	117.51	117.51	500
8/3/2016	1:22 PM	117.586	117.586	117.586	117.586	100
8/3/2016	1:23 PM	117.53	117.5671	117.53	117.5671	3050
8/3/2016	1:25 PM	117.58	117.58	117.54	117.54	887
8/3/2016	1:26 PM	117.6	117.6	117.57	117.57	9110
8/3/2016	1:27 PM	117.6455	117.6455	117.64	117.64	2800
8/3/2016	1:28 PM	117.6548	117.6548	117.621	117.65	3063
8/3/2016	1:29 PM	117.6333	117.6333	117.6333	117.6333	270
8/3/2016	1:30 PM	117.65	117.6568	117.6	117.6	5967
8/3/2016	1:31 PM	117.62	117.65	117.612	117.621	1195
8/3/2016	1:32 PM	117.64	117.64	117.6	117.6	300
8/3/2016	1:34 PM	117.695	117.695	117.67	117.68	2600
8/3/2016	1:35 PM	117.64	117.64	117.64	117.64	100
8/3/2016	1:36 PM	117.6201	117.6201	117.6201	117.6201	500
8/3/2016	1:37 PM	117.623	117.6328	117.623	117.6328	300
8/3/2016	1:38 PM	117.66	117.67	117.66	117.67	200
8/3/2016	1:39 PM	117.67	117.69	117.67	117.67	1700
8/3/2016	1:40 PM	117.49	117.55	117.49	117.55	900
8/3/2016	1:41 PM	117.52	117.52	117.52	117.52	225
8/3/2016	1:42 PM	117.51	117.58	117.51	117.54	2479
8/3/2016	1:43 PM	117.57	117.57	117.49	117.49	700
8/3/2016	1:44 PM	117.53	117.56	117.5139	117.55	2064
8/3/2016	1:45 PM	117.49	117.5172	117.487	117.5172	2200
8/3/2016	1:46 PM	117.46	117.5	117.46	117.4999	13900
8/3/2016	1:47 PM	117.3712	117.45	117.352	117.45	10500
8/3/2016	1:49 PM	117.45	117.45	117.45	117.45	700
8/3/2016	1:50 PM	117.52	117.52	117.47	117.47	1986
8/3/2016	1:51 PM	117.36	117.54	117.36	117.52	3800
8/3/2016	1:52 PM	117.36	117.3713	117.346	117.346	1400
8/3/2016	1:53 PM	117.38	117.4299	117.37	117.42	2700
8/3/2016	1:55 PM	117.34	117.38	117.33	117.38	6348
8/3/2016	1:57 PM	117.42	117.42	117.42	117.42	500
8/3/2016	1:58 PM	117.4616	117.4616	117.4616	117.4616	600
8/3/2016	1:59 PM	117.52	117.52	117.49	117.49	800
8/3/2016	2:00 PM	117.5	117.54	117.5	117.5	425
8/3/2016	2:01 PM	117.463	117.463	117.46	117.46	200
8/3/2016	2:02 PM	117.565	117.565	117.5126	117.5126	3600
8/3/2016	2:03 PM	117.58	117.58	117.54	117.54	833
8/3/2016	2:04 PM	117.6299	117.6299	117.6299	117.6299	276
8/3/2016	2:05 PM	117.6	117.6	117.5841	117.6	680
8/3/2016	2:06 PM	117.51	117.59	117.51	117.59	1237
8/3/2016	2:07 PM	117.566	117.57	117.566	117.57	1000
8/3/2016	2:08 PM	117.56	117.56	117.55	117.55	900
8/3/2016	2:09 PM	117.6029	117.628	117.59	117.628	1175
8/3/2016	2:10 PM	117.61	117.65	117.5889	117.64	6200
8/3/2016	2:11 PM	117.58	117.58	117.55	117.55	600
8/3/2016	2:12 PM	117.61	117.64	117.5971	117.5971	4600
8/3/2016	2:13 PM	117.59	117.59	117.59	117.59	100
8/3/2016	2:14 PM	117.63	117.64	117.61	117.61	1100
8/3/2016	2:15 PM	117.476	117.53	117.45	117.53	3829
8/3/2016	2:16 PM	117.45	117.49	117.45	117.49	1090
8/3/2016	2:17 PM	117.61	117.61	117.6	117.61	800
8/3/2016	2:18 PM	117.4525	117.58	117.43	117.58	13490
8/3/2016	2:19 PM	117.45	117.49	117.388	117.48	2800
8/3/2016	2:20 PM	117.36	117.43	117.36	117.41	4676
8/3/2016	2:21 PM	117.44	117.47	117.37	117.4	11319
8/3/2016	2:22 PM	117.45	117.45	117.45	117.45	100
8/3/2016	2:23 PM	117.5101	117.52	117.48	117.51	900
8/3/2016	2:24 PM	117.5	117.512	117.5	117.5	300
8/3/2016	2:25 PM	117.5	117.5	117.4792	117.48	2036
8/3/2016	2:26 PM	117.5099	117.5099	117.5099	117.5099	300
8/3/2016	2:27 PM	117.5	117.5	117.46	117.466	1150
8/3/2016	2:28 PM	117.48	117.4972	117.48	117.4972	1900
8/3/2016	2:29 PM	117.43	117.48	117.41	117.47	7905
8/3/2016	2:30 PM	117.31	117.35	117.31	117.34	1141
8/3/2016	2:31 PM	117.32	117.32	117.21	117.28	32402
8/3/2016	2:32 PM	117.3899	117.3899	117.3299	117.3426	2100
8/3/2016	2:33 PM	117.38	117.38	117.38	117.38	100
8/3/2016	2:34 PM	117.49	117.49	117.4	117.4	8851
8/3/2016	2:35 PM	117.485	117.5	117.46	117.46	2376
8/3/2016	2:36 PM	117.5	117.55	117.5	117.5	1950
8/3/2016	2:37 PM	117.47	117.49	117.44	117.49	3500
8/3/2016	2:38 PM	117.5	117.5	117.46	117.47	1500
8/3/2016	2:39 PM	117.516	117.516	117.48	117.48	1000
8/3/2016	2:40 PM	117.49	117.55	117.49	117.53	3425
8/3/2016	2:41 PM	117.49	117.51	117.46	117.46	1200
8/3/2016	2:42 PM	117.48	117.48	117.48	117.48	300
8/3/2016	2:43 PM	117.51	117.51	117.51	117.51	413
8/3/2016	2:44 PM	117.54	117.56	117.51	117.52	1403
8/3/2016	2:45 PM	117.55	117.5501	117.54	117.55	1000
8/3/2016	2:46 PM	117.59	117.6	117.58	117.58	1885
8/3/2016	2:47 PM	117.53	117.53	117.52	117.529	1050
8/3/2016	2:49 PM	117.58	117.6	117.58	117.6	1106
8/3/2016	2:50 PM	117.51	117.52	117.48	117.51	3125
8/3/2016	2:51 PM	117.6562	117.6562	117.56	117.56	1000
8/3/2016	2:52 PM	117.65	117.68	117.6324	117.67	17045
8/3/2016	2:53 PM	117.58	117.58	117.54	117.56	800
8/3/2016	2:54 PM	117.61	117.6282	117.6	117.6282	1400
8/3/2016	2:55 PM	117.6239	117.6638	117.6101	117.65	2260
8/3/2016	2:56 PM	117.73	117.73	117.7	117.7	7027
8/3/2016	2:57 PM	117.68	117.75	117.68	117.75	931
8/3/2016	2:58 PM	117.65	117.7	117.65	117.6975	3700
8/3/2016	2:59 PM	117.64	117.65	117.64	117.64	1300
8/3/2016	3:00 PM	117.65	117.69	117.64	117.64	1200
8/3/2016	3:01 PM	117.62	117.65	117.62	117.63	1500
8/3/2016	3:02 PM	117.66	117.66	117.66	117.66	200
8/3/2016	3:03 PM	117.72	117.72	117.6	117.66	8420
8/3/2016	3:04 PM	117.73	117.73	117.7152	117.7152	3228
8/3/2016	3:05 PM	117.72	117.72	117.72	117.72	100
8/3/2016	3:06 PM	117.66	117.66	117.66	117.66	1000
8/3/2016	3:07 PM	117.71	117.71	117.64	117.68	1200
8/3/2016	3:08 PM	117.75	117.75	117.75	117.75	2883
8/3/2016	3:09 PM	117.74	117.83	117.74	117.75	7446
8/3/2016	3:10 PM	117.78	117.8008	117.76	117.78	4200
8/3/2016	3:11 PM	117.81	117.828	117.81	117.81	6760
8/3/2016	3:12 PM	117.8	117.81	117.8	117.81	1400
8/3/2016	3:13 PM	117.78	117.854	117.77	117.83	3050
8/3/2016	3:14 PM	117.81	117.81	117.77	117.77	298
8/3/2016	3:15 PM	117.84	117.9	117.83	117.83	4412
8/3/2016	3:16 PM	117.922	117.95	117.88	117.89	11400
8/3/2016	3:17 PM	117.87	117.95	117.841	117.95	3025
8/3/2016	3:18 PM	117.84	117.8889	117.84	117.87	1800
8/3/2016	3:19 PM	117.8499	117.86	117.8401	117.86	740
8/3/2016	3:20 PM	117.8201	117.86	117.8201	117.86	400
8/3/2016	3:21 PM	117.77	117.82	117.72	117.82	3400
8/3/2016	3:22 PM	117.815	117.85	117.815	117.83	1431
8/3/2016	3:23 PM	117.95	117.96	117.88	117.88	5900
8/3/2016	3:24 PM	117.97	118.01	117.93	117.93	15597
8/3/2016	3:25 PM	117.9589	117.97	117.94	117.96	2654
8/3/2016	3:26 PM	118.09	118.09	117.99	117.99	12081
8/3/2016	3:27 PM	118.02	118.09	118	118.08	4400
8/3/2016	3:28 PM	118.14	118.16	118.04	118.04	25403
8/3/2016	3:29 PM	118.05	118.1422	118.04	118.1422	10270
8/3/2016	3:30 PM	118.1	118.1	118.05	118.05	2400
8/3/2016	3:31 PM	118.05	118.1	118.05	118.088	2900
8/3/2016	3:32 PM	118.05	118.06	118.03	118.042	3200
8/3/2016	3:33 PM	117.97	118.06	117.97	118.03	1500
8/3/2016	3:34 PM	118.031	118.031	117.97	117.99	3900
8/3/2016	3:35 PM	118.05	118.05	118.01	118.03	4112
8/3/2016	3:36 PM	118.0697	118.08	118.04	118.075	1000
8/3/2016	3:37 PM	117.982	118.01	117.982	118.01	1250
8/3/2016	3:38 PM	117.971	118.04	117.971	118	2700
8/3/2016	3:39 PM	117.97	118	117.96	117.97	1500
8/3/2016	3:40 PM	118.01	118.01	117.96	117.97	3500
8/3/2016	3:41 PM	118.0006	118.05	117.98	118.02	3400
8/3/2016	3:42 PM	117.97	118.01	117.97	118.01	2500
8/3/2016	3:43 PM	117.97	117.97	117.95	117.95	700
8/3/2016	3:44 PM	117.9	117.94	117.88	117.94	2400
8/3/2016	3:45 PM	117.87	117.89	117.85	117.87	5100
8/3/2016	3:46 PM	117.97	117.99	117.88	117.89	10200
8/3/2016	3:47 PM	118.05	118.05	117.97	117.99	6916
8/3/2016	3:48 PM	118.02	118.0599	118.02	118.05	1920
8/3/2016	3:49 PM	118.05	118.05	118.011	118.011	4200
8/3/2016	3:50 PM	118.15	118.15	118.06	118.06	13386
8/3/2016	3:51 PM	118.23	118.23	118.17	118.18	2600
8/3/2016	3:52 PM	118.17	118.24	118.17	118.23	6729
8/3/2016	3:53 PM	118.1501	118.1574	118.146	118.146	1200
8/3/2016	3:54 PM	118.111	118.12	118.0899	118.12	2883
8/3/2016	3:55 PM	118.11	118.12	118.05	118.12	13881
8/3/2016	3:56 PM	118.15	118.15	118.1	118.12	2814
8/3/2016	3:57 PM	118.128	118.14	118.11	118.13	8910
8/3/2016	3:58 PM	118.17	118.1899	118.11	118.11	6300
8/3/2016	3:59 PM	118.25	118.26	118.15	118.15	5279
8/3/2016	4:00 PM	118.27	118.33	118.2	118.2	24310
8/4/2016	9:31 AM	118.37	118.3899	118.08	118.19	8374
8/4/2016	9:32 AM	118.25	118.5389	118.25	118.44	3525
8/4/2016	9:33 AM	118.15	118.27	118.08	118.25	13020
8/4/2016	9:34 AM	118.29	118.35	118.18	118.24	7304
8/4/2016	9:35 AM	118.2799	118.34	118.18	118.2824	4000
8/4/2016	9:36 AM	118.5489	118.55	118.25	118.2899	11011
8/4/2016	9:37 AM	118.41	118.6	118.37	118.5499	25817
8/4/2016	9:38 AM	118.443	118.49	118.31	118.49	9387
8/4/2016	9:39 AM	118.49	118.56	118.45	118.46	7872
8/4/2016	9:40 AM	118.5989	118.6	118.49	118.52	7762
8/4/2016	9:41 AM	118.55	118.68	118.55	118.62	8733
8/4/2016	9:42 AM	118.6	118.7	118.5799	118.5799	14216
8/4/2016	9:43 AM	118.6	118.635	118.57	118.5976	3981
8/4/2016	9:44 AM	118.66	118.75	118.58	118.58	16306
8/4/2016	9:45 AM	118.7401	118.84	118.61	118.66	29087
8/4/2016	9:46 AM	118.91	118.91	118.81	118.81	11870
8/4/2016	9:47 AM	118.72	118.9	118.66	118.89	24800
8/4/2016	9:48 AM	118.71	118.79	118.65	118.79	5515
8/4/2016	9:49 AM	118.74	118.741	118.66	118.72	2800
8/4/2016	9:50 AM	118.8589	118.98	118.79	118.79	10481
8/4/2016	9:51 AM	119.05	119.05	118.88	118.882	20539
8/4/2016	9:52 AM	118.87	119.0699	118.84	119.0601	22950
8/4/2016	9:53 AM	118.861	118.92	118.85	118.92	2719
8/4/2016	9:54 AM	118.8	118.86	118.8	118.86	5714
8/4/2016	9:55 AM	118.75	118.84	118.75	118.82	4800
8/4/2016	9:56 AM	118.62	118.7877	118.59	118.7877	7935
8/4/2016	9:57 AM	118.6	118.6324	118.48	118.6324	2406
8/4/2016	9:58 AM	118.31	118.62	118.31	118.581	12410
8/4/2016	9:59 AM	118.2189	118.3	118.09	118.3	11918
8/4/2016	10:00 AM	118.06	118.2199	118	118.2199	12050
8/4/2016	10:01 AM	118.09	118.25	118.05	118.1434	25076
8/4/2016	10:02 AM	117.97	118.16	117.94	118.12	5200
8/4/2016	10:03 AM	118	118.1308	117.98	117.98	3600
8/4/2016	10:04 AM	118.14	118.2	118.02	118.03	18376
8/4/2016	10:05 AM	118.0999	118.16	118.0989	118.16	3200
8/4/2016	10:06 AM	117.96	118.1246	117.96	118.1	10049
8/4/2016	10:07 AM	117.6762	117.95	117.67	117.95	13976
8/4/2016	10:08 AM	117.51	117.68	117.47	117.63	14626
8/4/2016	10:09 AM	117.5	117.59	117.43	117.47	8642
8/4/2016	10:10 AM	117.38	117.55	117.37	117.52	11427
8/4/2016	10:11 AM	117.43	117.44	117.39	117.39	2520
8/4/2016	10:12 AM	117.5	117.5	117.43	117.4399	4350
8/4/2016	10:13 AM	117.6489	117.66	117.46	117.504	5376
8/4/2016	10:14 AM	117.614	117.64	117.58	117.62	3800
8/4/2016	10:15 AM	117.6	117.6995	117.6	117.6995	6741
8/4/2016	10:16 AM	117.61	117.6387	117.61	117.6387	4891
8/4/2016	10:17 AM	117.8	117.8221	117.65	117.68	11156
8/4/2016	10:18 AM	117.8	117.8695	117.77	117.85	6791
8/4/2016	10:19 AM	117.8401	117.91	117.82	117.8654	5162
8/4/2016	10:20 AM	117.89	117.95	117.89	117.94	10313
8/4/2016	10:21 AM	117.85	117.93	117.801	117.89	11412
8/4/2016	10:22 AM	117.998	117.998	117.8	117.8	1833
8/4/2016	10:23 AM	117.89	117.9818	117.89	117.9712	6330
8/4/2016	10:24 AM	117.92	117.92	117.92	117.92	100
8/4/2016	10:25 AM	118	118.02	117.96	118	5311
8/4/2016	10:26 AM	118.083	118.083	118	118.04	3588
8/4/2016	10:27 AM	118.03	118.0899	117.99	118.08	3302
8/4/2016	10:28 AM	118.043	118.08	118	118.07	2347
8/4/2016	10:29 AM	118.01	118.03	117.93	118	18142
8/4/2016	10:30 AM	118.01	118.0416	117.99	118.0416	4000
8/4/2016	10:31 AM	118.18	118.2901	118.02	118.09	13286
8/4/2016	10:32 AM	118.17	118.23	118.1	118.23	10624
8/4/2016	10:33 AM	118.14	118.29	118.14	118.22	6520
8/4/2016	10:34 AM	118.26	118.28	118.24	118.24	1581
8/4/2016	10:35 AM	118.25	118.26	118.2	118.242	2800
8/4/2016	10:36 AM	118.3099	118.3099	118.22	118.22	2746
8/4/2016	10:37 AM	118.4	118.4	118.29	118.31	8520
8/4/2016	10:38 AM	118.39	118.43	118.29	118.4	14161
8/4/2016	10:39 AM	118.62	118.63	118.38	118.38	18992
8/4/2016	10:40 AM	118.6	118.64	118.55	118.59	9580
8/4/2016	10:41 AM	118.66	118.69	118.62	118.6261	8050
8/4/2016	10:42 AM	118.66	118.77	118.65	118.6766	5195
8/4/2016	10:43 AM	118.763	118.83	118.7	118.7	5716
8/4/2016	10:44 AM	118.77	118.77	118.7499	118.7699	2176
8/4/2016	10:45 AM	118.9004	118.93	118.8	118.8	8125
8/4/2016	10:46 AM	118.81	118.87	118.77	118.87	1000
8/4/2016	10:47 AM	118.86	118.87	118.7928	118.7928	1265
8/4/2016	10:48 AM	118.79	118.88	118.78	118.8799	9788
8/4/2016	10:49 AM	118.76	118.81	118.71	118.81	11090
8/4/2016	10:50 AM	118.85	118.86	118.78	118.7816	10591
8/4/2016	10:51 AM	119.072	119.11	118.84	118.84	14254
8/4/2016	10:52 AM	119.068	119.13	119.03	119.072	9620
8/4/2016	10:53 AM	118.98	119.02	118.97	119.02	2639
8/4/2016	10:54 AM	119.06	119.06	118.97	118.97	9800
8/4/2016	10:55 AM	119.01	119.0496	119.01	119.045	1600
8/4/2016	10:56 AM	119.09	119.09	118.96	118.98	9440
8/4/2016	10:57 AM	119.08	119.08	119.06	119.06	212
8/4/2016	10:58 AM	119.2	119.2	119.05	119.08	5007
8/4/2016	10:59 AM	119.3232	119.3232	119.19	119.2	5100
8/4/2016	11:00 AM	119.33	119.46	119.32	119.35	18812
8/4/2016	11:01 AM	119.27	119.3113	119.27	119.27	5700
8/4/2016	11:02 AM	119.2764	119.31	119.23	119.27	4861
8/4/2016	11:03 AM	119.4	119.41	119.27	119.27	2275
8/4/2016	11:04 AM	119.408	119.41	119.31	119.36	2570
8/4/2016	11:05 AM	119.4	119.4569	119.36	119.42	2775
8/4/2016	11:06 AM	119.3	119.37	119.3	119.37	7874
8/4/2016	11:07 AM	119.24	119.3101	119.24	119.29	2568
8/4/2016	11:08 AM	119.23	119.23	119.19	119.213	2261
8/4/2016	11:09 AM	119.23	119.308	119.2	119.2	2623
8/4/2016	11:10 AM	119.2	119.25	119.17	119.24	13138
8/4/2016	11:11 AM	119.1346	119.25	119.12	119.23	3100
8/4/2016	11:12 AM	119.011	119.1256	119.011	119.1256	500
8/4/2016	11:13 AM	118.9646	119.04	118.94	119.01	15028
8/4/2016	11:14 AM	118.93	118.96	118.9	118.96	2972
8/4/2016	11:15 AM	118.958	118.99	118.9292	118.9292	6800
8/4/2016	11:16 AM	118.7903	118.93	118.7903	118.93	2076
8/4/2016	11:17 AM	118.84	118.85	118.82	118.83	3676
8/4/2016	11:18 AM	118.86	118.9	118.84	118.84	10504
8/4/2016	11:19 AM	118.93	118.93	118.92	118.92	200
8/4/2016	11:20 AM	119.02	119.0799	118.99	118.99	5090
8/4/2016	11:21 AM	119.06	119.07	118.9899	118.9899	1100
8/4/2016	11:22 AM	119.03	119.1	119.03	119.08	5000
8/4/2016	11:23 AM	119	119.0648	118.96	119.0501	2200
8/4/2016	11:24 AM	118.944	118.954	118.91	118.954	1600
8/4/2016	11:25 AM	118.82	118.91	118.82	118.91	700
8/4/2016	11:26 AM	118.8744	118.8744	118.8225	118.8225	550
8/4/2016	11:27 AM	118.85	118.9	118.8284	118.88	3125
8/4/2016	11:28 AM	118.9292	118.9292	118.75	118.7826	6641
8/4/2016	11:29 AM	118.97	118.97	118.88	118.88	2800
8/4/2016	11:30 AM	118.95	118.95	118.86	118.93	2784
8/4/2016	11:31 AM	118.9689	118.9956	118.94	118.94	2150
8/4/2016	11:32 AM	119.0896	119.11	119.02	119.02	1580
8/4/2016	11:33 AM	119.02	119.02	118.993	119.02	1300
8/4/2016	11:34 AM	119.02	119.07	119.02	119.03	1340
8/4/2016	11:35 AM	119.09	119.09	119	119.02	2100
8/4/2016	11:36 AM	119.16	119.16	119.0771	119.08	2600
8/4/2016	11:37 AM	119.16	119.2136	119.13	119.1699	5350
8/4/2016	11:38 AM	119.17	119.1799	119.17	119.17	2300
8/4/2016	11:39 AM	119.07	119.15	119.06	119.15	5481
8/4/2016	11:40 AM	119.12	119.12	119.04	119.074	6447
8/4/2016	11:41 AM	119.1	119.15	119.09	119.15	1100
8/4/2016	11:42 AM	119.0908	119.1	119.07	119.1	1600
8/4/2016	11:43 AM	119.07	119.09	119.07	119.09	400
8/4/2016	11:44 AM	119.16	119.16	119.05	119.09	11678
8/4/2016	11:46 AM	118.99	119.06	118.96	119.05	9012
8/4/2016	11:48 AM	119.0328	119.06	119.0328	119.05	3300
8/4/2016	11:50 AM	119.03	119.03	119.03	119.03	100
8/4/2016	11:51 AM	119.03	119.03	119.03	119.03	100
8/4/2016	11:53 AM	119.08	119.08	119.08	119.08	100
8/4/2016	11:54 AM	119.086	119.1009	119.04	119.1	2536
8/4/2016	11:55 AM	119.063	119.063	119.063	119.063	800
8/4/2016	11:56 AM	119.1636	119.1636	119.13	119.13	2200
8/4/2016	11:58 AM	119.3	119.34	119.1456	119.17	9751
8/4/2016	11:59 AM	119.29	119.35	119.27	119.3	2967
8/4/2016	12:00 PM	119.35	119.35	119.309	119.33	2600
8/4/2016	12:01 PM	119.4	119.4	119.341	119.36	6050
8/4/2016	12:02 PM	119.3743	119.5	119.3743	119.42	10755
8/4/2016	12:03 PM	119.3987	119.46	119.3987	119.42	4000
8/4/2016	12:04 PM	119.5063	119.52	119.45	119.45	3300
8/4/2016	12:05 PM	119.53	119.53	119.53	119.53	400
8/4/2016	12:06 PM	119.6	119.627	119.54	119.55	6290
8/4/2016	12:07 PM	119.6499	119.67	119.6299	119.6299	3595
8/4/2016	12:08 PM	119.63	119.67	119.6289	119.67	712
8/4/2016	12:09 PM	119.6	119.65	119.6	119.65	1250
8/4/2016	12:10 PM	119.56	119.6	119.54	119.6	3750
8/4/2016	12:11 PM	119.53	119.5808	119.53	119.5808	11987
8/4/2016	12:12 PM	119.4719	119.51	119.4719	119.51	3428
8/4/2016	12:13 PM	119.4744	119.48	119.4308	119.4308	8517
8/4/2016	12:14 PM	119.45	119.45	119.42	119.44	1300
8/4/2016	12:15 PM	119.43	119.4525	119.43	119.4495	1160
8/4/2016	12:16 PM	119.42	119.42	119.41	119.42	500
8/4/2016	12:17 PM	119.39	119.39	119.36	119.36	400
8/4/2016	12:18 PM	119.3	119.4	119.29	119.4	2091
8/4/2016	12:19 PM	119.3	119.3	119.24	119.29	3300
8/4/2016	12:20 PM	119.2414	119.27	119.2	119.27	1460
8/4/2016	12:21 PM	119.22	119.25	119.22	119.2433	3550
8/4/2016	12:22 PM	119.305	119.321	119.2	119.2	3476
8/4/2016	12:23 PM	119.33	119.33	119.28	119.318	2900
8/4/2016	12:24 PM	119.368	119.3697	119.33	119.3599	2400
8/4/2016	12:25 PM	119.4	119.4	119.34	119.34	350
8/4/2016	12:26 PM	119.36	119.4	119.36	119.4	800
8/4/2016	12:27 PM	119.25	119.33	119.24	119.33	9300
8/4/2016	12:28 PM	119.2999	119.2999	119.2999	119.2999	300
8/4/2016	12:29 PM	119.3	119.3	119.29	119.29	550
8/4/2016	12:30 PM	119.2708	119.315	119.2708	119.315	200
8/4/2016	12:31 PM	119.28	119.28	119.26	119.26	2670
8/4/2016	12:32 PM	119.28	119.28	119.25	119.25	1988
8/4/2016	12:33 PM	119.16	119.23	119.151	119.23	3420
8/4/2016	12:35 PM	119.28	119.31	119.26	119.26	3000
8/4/2016	12:38 PM	119.25	119.27	119.25	119.27	599
8/4/2016	12:39 PM	119.24	119.24	119.2264	119.2264	425
8/4/2016	12:40 PM	119.22	119.23	119.22	119.23	1200
8/4/2016	12:41 PM	119.1656	119.23	119.1656	119.23	3976
8/4/2016	12:42 PM	119.2413	119.2699	119.1798	119.18	5588
8/4/2016	12:43 PM	119.22	119.22	119.22	119.22	100
8/4/2016	12:44 PM	119.251	119.26	119.22	119.22	3900
8/4/2016	12:45 PM	119.23	119.278	119.229	119.2711	11020
8/4/2016	12:46 PM	119.31	119.31	119.26	119.26	3500
8/4/2016	12:47 PM	119.2336	119.3	119.2336	119.3	800
8/4/2016	12:48 PM	119.35	119.35	119.226	119.226	7800
8/4/2016	12:49 PM	119.28	119.374	119.28	119.34	2000
8/4/2016	12:50 PM	119.3016	119.32	119.28	119.28	2700
8/4/2016	12:51 PM	119.3947	119.41	119.34	119.3528	1431
8/4/2016	12:52 PM	119.39	119.39	119.3797	119.39	580
8/4/2016	12:53 PM	119.35	119.39	119.35	119.39	840
8/4/2016	12:55 PM	119.3	119.32	119.28	119.32	7076
8/4/2016	12:56 PM	119.26	119.26	119.26	119.26	100
8/4/2016	12:57 PM	119.19	119.2401	119.19	119.2401	1315
8/4/2016	12:58 PM	119.0648	119.1148	119.0314	119.1148	1934
8/4/2016	12:59 PM	119.09	119.12	119.065	119.065	3545
8/4/2016	1:00 PM	118.9814	119.03	118.96	119.03	3085
8/4/2016	1:01 PM	118.96	118.98	118.92	118.98	2200
8/4/2016	1:02 PM	118.9608	118.9819	118.94	118.94	1600
8/4/2016	1:03 PM	118.972	118.98	118.95	118.95	300
8/4/2016	1:04 PM	118.959	118.971	118.94	118.971	1700
8/4/2016	1:05 PM	118.91	118.95	118.91	118.95	200
8/4/2016	1:06 PM	118.95	118.9799	118.91	118.91	800
8/4/2016	1:08 PM	118.85	118.89	118.85	118.89	1284
8/4/2016	1:10 PM	118.94	118.94	118.9	118.92	1020
8/4/2016	1:11 PM	118.94	118.94	118.91	118.94	1650
8/4/2016	1:12 PM	118.94	118.98	118.94	118.98	1200
8/4/2016	1:13 PM	118.95	118.95	118.95	118.95	932
8/4/2016	1:14 PM	118.85	118.93	118.85	118.92	1400
8/4/2016	1:15 PM	118.72	118.775	118.69	118.77	15765
8/4/2016	1:16 PM	118.72	118.72	118.64	118.65	1043
8/4/2016	1:17 PM	118.8	118.8081	118.7301	118.7301	3000
8/4/2016	1:18 PM	118.7594	118.7594	118.7594	118.7594	276
8/4/2016	1:19 PM	118.83	118.83	118.79	118.79	500
8/4/2016	1:20 PM	118.88	118.88	118.8728	118.8728	600
8/4/2016	1:21 PM	118.9206	118.9206	118.9029	118.9029	400
8/4/2016	1:22 PM	119.0086	119.0086	118.898	118.919	2700
8/4/2016	1:23 PM	118.99	118.99	118.99	118.99	100
8/4/2016	1:24 PM	118.92	118.97	118.92	118.97	700
8/4/2016	1:25 PM	118.81	118.85	118.81	118.85	1100
8/4/2016	1:26 PM	118.805	118.86	118.8	118.84	3304
8/4/2016	1:27 PM	118.83	118.86	118.8224	118.85	900
8/4/2016	1:28 PM	118.8	118.8732	118.8	118.85	5300
8/4/2016	1:29 PM	119.0001	119.0001	118.83	118.83	8805
8/4/2016	1:30 PM	119.008	119.008	119.008	119.008	800
8/4/2016	1:31 PM	119.0011	119.05	119.0011	119.03	2300
8/4/2016	1:32 PM	119.01	119.01	119.01	119.01	300
8/4/2016	1:34 PM	118.93	118.93	118.93	118.93	100
8/4/2016	1:35 PM	119.02	119.02	119.02	119.02	100
8/4/2016	1:37 PM	118.92	118.9889	118.92	118.9889	200
8/4/2016	1:38 PM	118.96	118.96	118.943	118.95	900
8/4/2016	1:39 PM	118.97	118.97	118.97	118.97	500
8/4/2016	1:40 PM	119.05	119.05	118.99	119	1700
8/4/2016	1:41 PM	119.03	119.0401	119.03	119.0401	700
8/4/2016	1:42 PM	119.095	119.095	119.04	119.04	649
8/4/2016	1:43 PM	119.11	119.12	119.1	119.1	700
8/4/2016	1:44 PM	119.1	119.15	119.1	119.14	865
8/4/2016	1:45 PM	119.15	119.15	119.14	119.14	500
8/4/2016	1:46 PM	119.19	119.2	119.19	119.2	910
8/4/2016	1:47 PM	119.18	119.18	119.18	119.18	300
8/4/2016	1:48 PM	119.1	119.1	119.1	119.1	100
8/4/2016	1:49 PM	119.135	119.14	119.13	119.13	540
8/4/2016	1:50 PM	119.1322	119.1322	119.1322	119.1322	200
8/4/2016	1:51 PM	119.16	119.16	119.16	119.16	1100
8/4/2016	1:52 PM	119.2	119.2	119.18	119.18	526
8/4/2016	1:53 PM	119.2	119.2	119.18	119.19	1000
8/4/2016	1:54 PM	119.15	119.19	119.14	119.19	1600
8/4/2016	1:55 PM	119.17	119.17	119.11	119.1201	6097
8/4/2016	1:56 PM	119.1692	119.1692	119.1692	119.1692	100
8/4/2016	1:57 PM	119.17	119.17	119.15	119.15	3620
8/4/2016	1:58 PM	119.21	119.21	119.17	119.17	1200
8/4/2016	1:59 PM	119.27	119.27	119.21	119.21	2423
8/4/2016	2:01 PM	119.25	119.2662	119.25	119.25	1250
8/4/2016	2:02 PM	119.28	119.28	119.21	119.22	8740
8/4/2016	2:03 PM	119.3792	119.3799	119.2783	119.2783	7067
8/4/2016	2:04 PM	119.39	119.43	119.37	119.43	14400
8/4/2016	2:05 PM	119.405	119.405	119.393	119.393	2000
8/4/2016	2:06 PM	119.43	119.44	119.4226	119.43	1600
8/4/2016	2:07 PM	119.42	119.45	119.42	119.45	1400
8/4/2016	2:08 PM	119.3492	119.438	119.34	119.438	1700
8/4/2016	2:09 PM	119.3899	119.3899	119.37	119.37	900
8/4/2016	2:10 PM	119.3558	119.3558	119.3558	119.3558	200
8/4/2016	2:11 PM	119.34	119.34	119.34	119.34	100
8/4/2016	2:12 PM	119.289	119.289	119.2841	119.2841	1500
8/4/2016	2:13 PM	119.2493	119.28	119.235	119.28	1300
8/4/2016	2:14 PM	119.14	119.22	119.11	119.22	6904
8/4/2016	2:15 PM	119.1395	119.15	119.1395	119.15	8300
8/4/2016	2:16 PM	119.06	119.06	119.06	119.06	100
8/4/2016	2:17 PM	118.95	118.99	118.93	118.99	7467
8/4/2016	2:18 PM	118.83	118.91	118.83	118.91	2337
8/4/2016	2:19 PM	118.7689	118.82	118.75	118.811	1800
8/4/2016	2:20 PM	118.7364	118.74	118.721	118.7332	900
8/4/2016	2:21 PM	118.76	118.76	118.76	118.76	500
8/4/2016	2:22 PM	118.8673	118.9	118.774	118.774	2750
8/4/2016	2:23 PM	118.8499	118.89	118.83	118.89	676
8/4/2016	2:24 PM	118.8855	118.889	118.88	118.88	4700
8/4/2016	2:25 PM	118.92	118.95	118.886	118.918	3050
8/4/2016	2:26 PM	118.9038	118.91	118.9	118.9	1112
8/4/2016	2:27 PM	118.9832	118.9871	118.94	118.95	4950
8/4/2016	2:28 PM	118.94	118.9797	118.94	118.9797	600
8/4/2016	2:29 PM	118.9	118.96	118.9	118.96	2700
8/4/2016	2:30 PM	118.95	118.95	118.928	118.93	3901
8/4/2016	2:31 PM	118.883	118.97	118.88	118.97	2615
8/4/2016	2:32 PM	118.91	118.91	118.91	118.91	100
8/4/2016	2:33 PM	118.8592	118.878	118.8592	118.86	1000
8/4/2016	2:35 PM	118.9701	118.9701	118.9701	118.9701	276
8/4/2016	2:36 PM	118.94	118.95	118.905	118.95	650
8/4/2016	2:38 PM	118.96	118.97	118.93	118.93	4600
8/4/2016	2:39 PM	118.908	118.99	118.908	118.99	4500
8/4/2016	2:40 PM	118.89	118.89	118.89	118.89	900
8/4/2016	2:41 PM	118.86	118.86	118.83	118.8487	2170
8/4/2016	2:42 PM	118.88	118.88	118.88	118.88	700
8/4/2016	2:43 PM	118.96	118.96	118.96	118.96	3547
8/4/2016	2:44 PM	119.05	119.05	119	119	700
8/4/2016	2:45 PM	119.07	119.07	119.06	119.06	200
8/4/2016	2:46 PM	119.07	119.07	119.07	119.07	100
8/4/2016	2:47 PM	119.1301	119.18	119.13	119.13	1975
8/4/2016	2:48 PM	119.09	119.16	119.09	119.16	789
8/4/2016	2:49 PM	119.1219	119.1219	119.0701	119.0701	1275
8/4/2016	2:51 PM	119.09	119.09	119.09	119.09	100
8/4/2016	2:52 PM	119.087	119.087	119.087	119.087	200
8/4/2016	2:54 PM	119.15	119.15	119.15	119.15	650
8/4/2016	2:55 PM	119.11	119.13	119.11	119.13	900
8/4/2016	2:56 PM	119.2	119.2	119.151	119.151	873
8/4/2016	2:57 PM	119.2	119.216	119.2	119.216	250
8/4/2016	2:58 PM	119.24	119.24	119.22	119.24	1485
8/4/2016	2:59 PM	119.28	119.28	119.24	119.252	3550
8/4/2016	3:00 PM	119.26	119.2899	119.24	119.244	2900
8/4/2016	3:01 PM	119.15	119.23	119.15	119.23	11264
8/4/2016	3:02 PM	119.188	119.19	119.188	119.19	4000
8/4/2016	3:04 PM	119.03	119.0775	119.03	119.0775	2200
8/4/2016	3:05 PM	119.0896	119.094	119.03	119.03	1776
8/4/2016	3:06 PM	119.216	119.23	119.18	119.19	6257
8/4/2016	3:07 PM	119.1908	119.2	119.1908	119.2	700
8/4/2016	3:08 PM	119.23	119.23	119.18	119.18	1362
8/4/2016	3:09 PM	119.22	119.23	119.1837	119.1837	1476
8/4/2016	3:10 PM	119.24	119.28	119.23	119.27	2325
8/4/2016	3:11 PM	119.24	119.24	119.22	119.22	3725
8/4/2016	3:12 PM	119.2281	119.25	119.2281	119.24	2300
8/4/2016	3:13 PM	119.23	119.24	119.1908	119.2	2700
8/4/2016	3:14 PM	119.1501	119.24	119.1501	119.24	4700
8/4/2016	3:15 PM	119.2	119.21	119.163	119.181	1600
8/4/2016	3:16 PM	119.27	119.28	119.25	119.25	500
8/4/2016	3:17 PM	119.31	119.31	119.25	119.27	600
8/4/2016	3:18 PM	119.2735	119.28	119.26	119.27	2650
8/4/2016	3:19 PM	119.201	119.24	119.201	119.24	400
8/4/2016	3:20 PM	119.28	119.28	119.19	119.19	5500
8/4/2016	3:21 PM	119.34	119.34	119.28	119.28	2200
8/4/2016	3:23 PM	119.18	119.18	119.17	119.17	400
8/4/2016	3:24 PM	119.17	119.18	119.17	119.18	400
8/4/2016	3:25 PM	119.12	119.12	119.12	119.12	100
8/4/2016	3:26 PM	119.08	119.12	119.08	119.12	2200
8/4/2016	3:28 PM	119.14	119.14	119.14	119.14	900
8/4/2016	3:30 PM	119.26	119.26	119.15	119.15	1900
8/4/2016	3:31 PM	119.37	119.37	119.3	119.3	6333
8/4/2016	3:33 PM	119.4	119.4	119.33	119.33	2761
8/4/2016	3:34 PM	119.32	119.42	119.32	119.414	2601
8/4/2016	3:35 PM	119.35	119.4	119.35	119.35	800
8/4/2016	3:36 PM	119.44	119.44	119.37	119.37	3100
8/4/2016	3:37 PM	119.48	119.49	119.45	119.45	1800
8/4/2016	3:38 PM	119.5	119.5	119.473	119.49	5654
8/4/2016	3:39 PM	119.52	119.53	119.5	119.5	8882
8/4/2016	3:40 PM	119.6	119.6	119.53	119.53	7662
8/4/2016	3:41 PM	119.64	119.64	119.57	119.63	3300
8/4/2016	3:42 PM	119.63	119.648	119.616	119.616	3113
8/4/2016	3:43 PM	119.56	119.63	119.549	119.63	2420
8/4/2016	3:44 PM	119.543	119.543	119.53	119.54	992
8/4/2016	3:45 PM	119.5	119.52	119.5	119.51	1000
8/4/2016	3:46 PM	119.42	119.49	119.42	119.49	1800
8/4/2016	3:47 PM	119.45	119.47	119.431	119.4429	1800
8/4/2016	3:48 PM	119.54	119.56	119.43	119.4399	11856
8/4/2016	3:49 PM	119.6011	119.63	119.5518	119.5518	4854
8/4/2016	3:50 PM	119.45	119.61	119.45	119.61	13660
8/4/2016	3:51 PM	119.44	119.45	119.44	119.44	500
8/4/2016	3:52 PM	119.41	119.47	119.41	119.4201	1406
8/4/2016	3:53 PM	119.391	119.41	119.351	119.3703	1100
8/4/2016	3:54 PM	119.39	119.39	119.35	119.351	1400
8/4/2016	3:55 PM	119.35	119.36	119.3201	119.33	3119
8/4/2016	3:56 PM	119.24	119.38	119.24	119.36	3190
8/4/2016	3:57 PM	119.21	119.26	119.16	119.24	10583
8/4/2016	3:58 PM	119.3212	119.3212	119.2	119.2	3773
8/4/2016	3:59 PM	119.3377	119.3999	119.3201	119.34	10157
8/4/2016	4:00 PM	119.33	119.37	119.19	119.34	24440
8/5/2016	9:31 AM	121.08	121.24	120.93	121.17	21648
8/5/2016	9:32 AM	120.86	121.12	120.85	121.05	22687
8/5/2016	9:33 AM	121.006	121.06	120.7501	120.8448	18769
8/5/2016	9:34 AM	121.31	121.31	120.9	120.99	24102
8/5/2016	9:35 AM	121.57	121.59	121.24	121.31	45939
8/5/2016	9:36 AM	121.3725	121.63	121.35	121.58	35275
8/5/2016	9:37 AM	121.66	121.66	121.334	121.334	14093
8/5/2016	9:38 AM	121.52	121.65	121.46	121.6	17435
8/5/2016	9:39 AM	121.56	121.63	121.4594	121.5492	19112
8/5/2016	9:40 AM	121.7201	121.7201	121.46	121.51	18760
8/5/2016	9:41 AM	122.1	122.14	121.73	121.75	43663
8/5/2016	9:42 AM	121.8802	122.1299	121.8573	122.09	33079
8/5/2016	9:43 AM	121.96	121.96	121.88	121.89	11407
8/5/2016	9:44 AM	122.0129	122.29	121.94	122.02	11477
8/5/2016	9:45 AM	122.09	122.1	121.993	122.04	12011
8/5/2016	9:46 AM	122.188	122.22	122.09	122.09	25231
8/5/2016	9:47 AM	122.0721	122.15	122.0101	122.1274	12888
8/5/2016	9:48 AM	122.1202	122.1202	121.99	122.06	7064
8/5/2016	9:49 AM	122.34	122.4	122.14	122.19	12220
8/5/2016	9:50 AM	122.3301	122.39	122.24	122.37	10839
8/5/2016	9:51 AM	122.65	122.66	122.36	122.36	36845
8/5/2016	9:52 AM	122.66	122.76	122.63	122.66	30860
8/5/2016	9:53 AM	122.689	122.6895	122.612	122.65	7973
8/5/2016	9:54 AM	122.7101	122.7101	122.64	122.7	5575
8/5/2016	9:55 AM	122.7	122.77	122.66	122.74	12050
8/5/2016	9:56 AM	122.79	122.79	122.66	122.7108	14991
8/5/2016	9:57 AM	122.76	122.81	122.74	122.78	7610
8/5/2016	9:58 AM	122.74	122.78	122.68	122.7126	8158
8/5/2016	9:59 AM	122.7686	122.81	122.7	122.71	15894
8/5/2016	10:00 AM	122.82	122.82	122.72	122.7679	11760
8/5/2016	10:01 AM	122.91	122.99	122.85	122.85	26629
8/5/2016	10:02 AM	122.86	123	122.86	122.94	36625
8/5/2016	10:03 AM	123.024	123.07	122.86	122.88	11523
8/5/2016	10:04 AM	123.03	123.05	122.97	123.0038	8080
8/5/2016	10:05 AM	123.1	123.11	123	123.0172	6710
8/5/2016	10:06 AM	123.12	123.15	123.0801	123.11	11864
8/5/2016	10:07 AM	123.13	123.13	123.0501	123.1	4699
8/5/2016	10:08 AM	123.15	123.23	123.13	123.13	5010
8/5/2016	10:09 AM	123.11	123.31	123.1	123.19	16965
8/5/2016	10:10 AM	122.9974	123.099	122.981	123.099	8457
8/5/2016	10:11 AM	123.12	123.1225	122.98	123.02	6780
8/5/2016	10:12 AM	123.008	123.1486	123	123.14	8285
8/5/2016	10:13 AM	123.09	123.09	123.005	123.034	10534
8/5/2016	10:14 AM	123.11	123.15	123	123.1	13800
8/5/2016	10:15 AM	123.05	123.1208	123.01	123.1208	4748
8/5/2016	10:16 AM	123.05	123.1	123.03	123.059	7062
8/5/2016	10:17 AM	123.18	123.23	123.1	123.1	13448
8/5/2016	10:18 AM	123.2	123.329	123.2	123.22	6432
8/5/2016	10:19 AM	122.95	123.19	122.95	123.19	2745
8/5/2016	10:20 AM	122.9828	122.99	122.93	122.96	8485
8/5/2016	10:21 AM	123.06	123.12	123	123	7374
8/5/2016	10:22 AM	123.1	123.11	123.08	123.08	3705
8/5/2016	10:23 AM	123.06	123.12	123.06	123.07	10323
8/5/2016	10:24 AM	123.02	123.02	122.943	123.02	7800
8/5/2016	10:25 AM	122.9634	122.983	122.96	122.983	1300
8/5/2016	10:26 AM	122.93	122.995	122.92	122.93	3820
8/5/2016	10:27 AM	122.963	123	122.95	122.96	3601
8/5/2016	10:28 AM	122.96	123.002	122.93	123	2955
8/5/2016	10:29 AM	122.85	122.96	122.85	122.96	3860
8/5/2016	10:30 AM	122.891	122.9	122.85	122.88	8574
8/5/2016	10:31 AM	123.0397	123.0397	122.91	122.91	4217
8/5/2016	10:32 AM	122.97	123.01	122.908	123.01	3352
8/5/2016	10:33 AM	122.9	122.94	122.874	122.92	21762
8/5/2016	10:34 AM	122.9	122.93	122.88	122.9	9200
8/5/2016	10:35 AM	122.978	122.978	122.88	122.88	10981
8/5/2016	10:36 AM	122.9996	123.02	122.95	123	3215
8/5/2016	10:37 AM	123.09	123.1	123	123.01	4404
8/5/2016	10:38 AM	123.11	123.15	123.09	123.09	3238
8/5/2016	10:39 AM	123.06	123.11	123.06	123.11	7900
8/5/2016	10:40 AM	123.02	123.06	123.01	123.06	6623
8/5/2016	10:41 AM	123.06	123.06	123.01	123.049	4379
8/5/2016	10:42 AM	123.13	123.14	123.05	123.06	21229
8/5/2016	10:43 AM	123.08	123.12	123.07	123.12	1500
8/5/2016	10:44 AM	123.19	123.26	123.11	123.11	9729
8/5/2016	10:45 AM	123.23	123.25	123.2	123.2	3900
8/5/2016	10:46 AM	123.232	123.27	123.21	123.22	7400
8/5/2016	10:47 AM	123.234	123.258	123.2	123.23	13834
8/5/2016	10:48 AM	123.2	123.229	123.17	123.2	13257
8/5/2016	10:49 AM	123.065	123.19	123.06	123.17	2845
8/5/2016	10:50 AM	123.09	123.1	123.06	123.06	3300
8/5/2016	10:51 AM	123.16	123.16	123.058	123.058	4060
8/5/2016	10:52 AM	123.35	123.36	123.16	123.16	14701
8/5/2016	10:53 AM	123.3066	123.35	123.29	123.35	6050
8/5/2016	10:54 AM	123.35	123.39	123.31	123.31	3993
8/5/2016	10:55 AM	123.3501	123.36	123.31	123.3356	5859
8/5/2016	10:56 AM	123.278	123.35	123.2692	123.35	2025
8/5/2016	10:57 AM	123.3319	123.35	123.27	123.28	8500
8/5/2016	10:58 AM	123.33	123.34	123.3	123.3	3900
8/5/2016	10:59 AM	123.41	123.43	123.32	123.33	29682
8/5/2016	11:00 AM	123.37	123.46	123.37	123.43	8083
8/5/2016	11:01 AM	123.37	123.42	123.36	123.39	3300
8/5/2016	11:02 AM	123.42	123.47	123.39	123.39	7400
8/5/2016	11:03 AM	123.47	123.49	123.43	123.45	11481
8/5/2016	11:04 AM	123.48	123.53	123.4295	123.47	19884
8/5/2016	11:05 AM	123.41	123.45	123.37	123.45	1850
8/5/2016	11:06 AM	123.48	123.49	123.43	123.43	5457
8/5/2016	11:07 AM	123.4833	123.55	123.4801	123.5	3973
8/5/2016	11:08 AM	123.42	123.46	123.4	123.46	1971
8/5/2016	11:09 AM	123.4201	123.439	123.408	123.439	696
8/5/2016	11:10 AM	123.33	123.45	123.32	123.44	7408
8/5/2016	11:11 AM	123.31	123.3104	123.29	123.3	3517
8/5/2016	11:12 AM	123.181	123.25	123.181	123.24	1500
8/5/2016	11:13 AM	123.2292	123.23	123.18	123.18	13285
8/5/2016	11:14 AM	123.26	123.2799	123.21	123.2389	19708
8/5/2016	11:15 AM	123.24	123.26	123.2	123.2	2415
8/5/2016	11:16 AM	123.2	123.25	123.2	123.21	3000
8/5/2016	11:17 AM	123.12	123.205	123.1	123.205	5189
8/5/2016	11:18 AM	123.11	123.17	123.1	123.17	900
8/5/2016	11:19 AM	123.08	123.1253	123.07	123.1253	638
8/5/2016	11:20 AM	123.18	123.2099	123.09	123.09	12500
8/5/2016	11:21 AM	123.11	123.18	123.11	123.18	1400
8/5/2016	11:22 AM	123.16	123.187	123.141	123.152	1768
8/5/2016	11:23 AM	123.15	123.15	123.15	123.15	100
8/5/2016	11:24 AM	123.15	123.16	123.11	123.11	2100
8/5/2016	11:25 AM	123.18	123.18	123.15	123.18	1200
8/5/2016	11:26 AM	123.22	123.2366	123.218	123.23	4276
8/5/2016	11:27 AM	123.3	123.3199	123.21	123.22	4961
8/5/2016	11:28 AM	123.25	123.2679	123.24	123.24	1979
8/5/2016	11:29 AM	123.29	123.31	123.24	123.255	4600
8/5/2016	11:30 AM	123.29	123.3107	123.26	123.29	2695
8/5/2016	11:31 AM	123.36	123.36	123.31	123.31	3411
8/5/2016	11:32 AM	123.35	123.4	123.3	123.3799	7388
8/5/2016	11:33 AM	123.38	123.39	123.37	123.37	1111
8/5/2016	11:34 AM	123.38	123.42	123.38	123.4	4001
8/5/2016	11:35 AM	123.37	123.37	123.345	123.345	1000
8/5/2016	11:36 AM	123.38	123.44	123.38	123.38	17961
8/5/2016	11:37 AM	123.46	123.48	123.41	123.41	9345
8/5/2016	11:38 AM	123.5	123.5	123.44	123.44	3519
8/5/2016	11:39 AM	123.42	123.5	123.42	123.5	918
8/5/2016	11:40 AM	123.401	123.45	123.4	123.42	1100
8/5/2016	11:42 AM	123.3823	123.4	123.3823	123.4	600
8/5/2016	11:43 AM	123.27	123.34	123.27	123.34	2900
8/5/2016	11:44 AM	123.3271	123.3271	123.29	123.29	703
8/5/2016	11:45 AM	123.27	123.3	123.27	123.2999	1500
8/5/2016	11:46 AM	123.26	123.26	123.21	123.25	1522
8/5/2016	11:47 AM	123.37	123.37	123.3	123.3	9905
8/5/2016	11:48 AM	123.38	123.39	123.38	123.39	200
8/5/2016	11:50 AM	123.42	123.42	123.38	123.38	10500
8/5/2016	11:51 AM	123.4	123.47	123.39	123.4001	4554
8/5/2016	11:52 AM	123.31	123.45	123.31	123.45	3633
8/5/2016	11:53 AM	123.2731	123.31	123.23	123.25	6445
8/5/2016	11:54 AM	123.24	123.275	123.21	123.275	6662
8/5/2016	11:55 AM	123.2674	123.2674	123.23	123.23	310
8/5/2016	11:56 AM	123.23	123.23	123.17	123.17	1414
8/5/2016	11:57 AM	123.28	123.28	123.224	123.228	1927
8/5/2016	11:58 AM	123.2666	123.3	123.18	123.3	11666
8/5/2016	11:59 AM	123.23	123.23	123.2272	123.23	400
8/5/2016	12:00 PM	123.14	123.205	123.14	123.205	3033
8/5/2016	12:01 PM	123.19	123.2299	123.19	123.2299	1200
8/5/2016	12:02 PM	123.15	123.25	123.15	123.22	2429
8/5/2016	12:03 PM	123.15	123.15	123.13	123.13	5100
8/5/2016	12:04 PM	123.166	123.166	123.1301	123.1301	1400
8/5/2016	12:05 PM	123.21	123.21	123.21	123.21	600
8/5/2016	12:06 PM	123.21	123.21	123.18	123.2	1800
8/5/2016	12:08 PM	123.2399	123.2399	123.205	123.209	3000
8/5/2016	12:09 PM	123.264	123.264	123.203	123.203	3427
8/5/2016	12:10 PM	123.24	123.27	123.23	123.24	5745
8/5/2016	12:11 PM	123.26	123.27	123.24	123.25	1563
8/5/2016	12:12 PM	123.3137	123.3137	123.2718	123.29	4200
8/5/2016	12:13 PM	123.33	123.33	123.3214	123.3214	1000
8/5/2016	12:14 PM	123.3	123.3	123.3	123.3	500
8/5/2016	12:15 PM	123.32	123.32	123.27	123.27	1788
8/5/2016	12:16 PM	123.3101	123.32	123.28	123.315	2959
8/5/2016	12:17 PM	123.3084	123.367	123.29	123.3301	14819
8/5/2016	12:18 PM	123.33	123.33	123.3	123.3	930
8/5/2016	12:19 PM	123.32	123.35	123.32	123.35	500
8/5/2016	12:20 PM	123.28	123.32	123.28	123.31	2152
8/5/2016	12:21 PM	123.29	123.29	123.27	123.27	300
8/5/2016	12:22 PM	123.294	123.294	123.27	123.27	500
8/5/2016	12:23 PM	123.25	123.27	123.23	123.25	2400
8/5/2016	12:24 PM	123.19	123.22	123.17	123.22	2265
8/5/2016	12:25 PM	123.3131	123.3131	123.3	123.3	400
8/5/2016	12:26 PM	123.29	123.3219	123.27	123.3219	1651
8/5/2016	12:27 PM	123.3	123.3199	123.293	123.3199	1400
8/5/2016	12:28 PM	123.2401	123.265	123.24	123.24	800
8/5/2016	12:29 PM	123.28	123.28	123.25	123.27	8901
8/5/2016	12:30 PM	123.33	123.35	123.29	123.29	6582
8/5/2016	12:31 PM	123.29	123.41	123.28	123.37	13721
8/5/2016	12:32 PM	123.2829	123.2829	123.2829	123.2829	300
8/5/2016	12:33 PM	123.33	123.33	123.29	123.29	800
8/5/2016	12:34 PM	123.31	123.32	123.31	123.32	500
8/5/2016	12:36 PM	123.4196	123.4196	123.4196	123.4196	100
8/5/2016	12:37 PM	123.32	123.41	123.32	123.41	2700
8/5/2016	12:39 PM	123.31	123.31	123.31	123.31	100
8/5/2016	12:40 PM	123.33	123.34	123.314	123.314	1050
8/5/2016	12:41 PM	123.3	123.3	123.3	123.3	100
8/5/2016	12:42 PM	123.33	123.33	123.31	123.31	300
8/5/2016	12:43 PM	123.338	123.35	123.29	123.29	4651
8/5/2016	12:44 PM	123.31	123.35	123.31	123.311	1910
8/5/2016	12:45 PM	123.39	123.39	123.35	123.35	707
8/5/2016	12:46 PM	123.4	123.4	123.37	123.38	1100
8/5/2016	12:47 PM	123.48	123.48	123.44	123.44	5274
8/5/2016	12:48 PM	123.48	123.48	123.45	123.47	800
8/5/2016	12:49 PM	123.44	123.4622	123.44	123.4622	200
8/5/2016	12:50 PM	123.43	123.43	123.42	123.42	845
8/5/2016	12:51 PM	123.43	123.44	123.42	123.44	1755
8/5/2016	12:53 PM	123.36	123.4	123.36	123.4	500
8/5/2016	12:54 PM	123.38	123.4	123.36	123.4	800
8/5/2016	12:55 PM	123.36	123.37	123.32	123.32	600
8/5/2016	12:56 PM	123.31	123.32	123.295	123.32	1750
8/5/2016	12:57 PM	123.34	123.34	123.3	123.32	1231
8/5/2016	12:58 PM	123.29	123.3276	123.29	123.3276	976
8/5/2016	12:59 PM	123.22	123.31	123.22	123.29	3800
8/5/2016	1:00 PM	123.19	123.19	123.19	123.19	100
8/5/2016	1:01 PM	123.3	123.3	123.21	123.24	2320
8/5/2016	1:02 PM	123.3078	123.3078	123.3078	123.3078	100
8/5/2016	1:03 PM	123.307	123.32	123.307	123.32	400
8/5/2016	1:04 PM	123.35	123.35	123.29	123.319	2400
8/5/2016	1:05 PM	123.34	123.3548	123.33	123.3548	1350
8/5/2016	1:06 PM	123.35	123.37	123.35	123.37	800
8/5/2016	1:08 PM	123.28	123.3	123.28	123.3	534
8/5/2016	1:09 PM	123.2311	123.25	123.2311	123.25	450
8/5/2016	1:10 PM	123.22	123.23	123.19	123.22	1500
8/5/2016	1:12 PM	123.27	123.27	123.27	123.27	207
8/5/2016	1:13 PM	123.28	123.28	123.28	123.28	400
8/5/2016	1:14 PM	123.28	123.28	123.27	123.28	800
8/5/2016	1:15 PM	123.25	123.27	123.25	123.2615	2410
8/5/2016	1:16 PM	123.2274	123.237	123.21	123.22	1600
8/5/2016	1:17 PM	123.23	123.23	123.23	123.23	400
8/5/2016	1:18 PM	123.21	123.22	123.21	123.22	300
8/5/2016	1:19 PM	123.27	123.27	123.21	123.23	1376
8/5/2016	1:20 PM	123.27	123.27	123.27	123.27	1100
8/5/2016	1:21 PM	123.24	123.25	123.24	123.25	366
8/5/2016	1:22 PM	123.15	123.215	123.12	123.21	4095
8/5/2016	1:23 PM	123.13	123.1499	123.12	123.1381	5776
8/5/2016	1:24 PM	123.1403	123.1419	123.12	123.12	3127
8/5/2016	1:25 PM	123.14	123.18	123.13	123.18	36563
8/5/2016	1:26 PM	123.11	123.1521	123.1	123.145	7300
8/5/2016	1:27 PM	123.07	123.09	123.06	123.0884	25682
8/5/2016	1:28 PM	123.06	123.07	123.06	123.07	1200
8/5/2016	1:29 PM	123.03	123.09	123.03	123.09	2250
8/5/2016	1:30 PM	123.06	123.06	123.031	123.031	976
8/5/2016	1:31 PM	123.1	123.1	123.03	123.03	2500
8/5/2016	1:32 PM	123.1051	123.1051	123.07	123.1	2701
8/5/2016	1:33 PM	123.11	123.11	123.091	123.11	1401
8/5/2016	1:34 PM	123.07	123.0899	123.07	123.08	1161
8/5/2016	1:35 PM	123.06	123.07	123.05	123.07	1525
8/5/2016	1:36 PM	123.0529	123.0529	122.97	123.032	8968
8/5/2016	1:37 PM	123.085	123.092	123.043	123.08	24452
8/5/2016	1:38 PM	123.09	123.11	123.08	123.08	16086
8/5/2016	1:39 PM	123.07	123.09	123.05	123.08	2300
8/5/2016	1:40 PM	123.05	123.09	123.04	123.09	2435
8/5/2016	1:41 PM	123.1	123.11	123.06	123.06	1650
8/5/2016	1:42 PM	123.09	123.11	123.09	123.1	2600
8/5/2016	1:43 PM	123.1	123.1	123.08	123.08	2850
8/5/2016	1:44 PM	123.18	123.2	123.1	123.1	5950
8/5/2016	1:45 PM	123.19	123.23	123.18	123.2	7782
8/5/2016	1:46 PM	123.18	123.22	123.17	123.19	6433
8/5/2016	1:47 PM	123.21	123.21	123.15	123.15	1400
8/5/2016	1:48 PM	123.1826	123.2	123.1826	123.1919	875
8/5/2016	1:49 PM	123.14	123.19	123.14	123.19	611
8/5/2016	1:50 PM	123.18	123.18	123.14	123.14	811
8/5/2016	1:51 PM	123.24	123.24	123.16	123.17	3000
8/5/2016	1:52 PM	123.23	123.24	123.21	123.2301	1676
8/5/2016	1:53 PM	123.24	123.24	123.21	123.23	2250
8/5/2016	1:54 PM	123.26	123.26	123.2332	123.2332	2500
8/5/2016	1:55 PM	123.28	123.29	123.25	123.26	3300
8/5/2016	1:56 PM	123.27	123.27	123.21	123.23	2000
8/5/2016	1:57 PM	123.24	123.2676	123.24	123.2676	2800
8/5/2016	1:58 PM	123.3	123.32	123.27	123.27	1200
8/5/2016	1:59 PM	123.36	123.36	123.32	123.32	950
8/5/2016	2:00 PM	123.38	123.4	123.34	123.37	7250
8/5/2016	2:01 PM	123.3	123.38	123.3	123.38	3018
8/5/2016	2:02 PM	123.2321	123.2601	123.2321	123.26	1981
8/5/2016	2:03 PM	123.22	123.22	123.21	123.21	400
8/5/2016	2:04 PM	123.28	123.28	123.251	123.251	823
8/5/2016	2:05 PM	123.2775	123.2775	123.27	123.27	700
8/5/2016	2:06 PM	123.2511	123.2511	123.22	123.22	400
8/5/2016	2:07 PM	123.2633	123.28	123.2614	123.263	1100
8/5/2016	2:08 PM	123.25	123.26	123.22	123.24	1700
8/5/2016	2:09 PM	123.2	123.22	123.2	123.22	200
8/5/2016	2:10 PM	123.21	123.24	123.19	123.23	1840
8/5/2016	2:11 PM	123.18	123.18	123.18	123.18	300
8/5/2016	2:12 PM	123.214	123.214	123.17	123.17	1336
8/5/2016	2:14 PM	123.2	123.22	123.2	123.22	500
8/5/2016	2:15 PM	123.162	123.19	123.15	123.16	2275
8/5/2016	2:16 PM	123.1267	123.19	123.1267	123.16	880
8/5/2016	2:17 PM	123.1152	123.1152	123.1152	123.1152	205
8/5/2016	2:18 PM	123.09	123.129	123.09	123.1	1600
8/5/2016	2:19 PM	123.05	123.09	123.05	123.09	2014
8/5/2016	2:20 PM	123.062	123.08	123.062	123.08	300
8/5/2016	2:21 PM	123.083	123.109	123.04	123.0504	2569
8/5/2016	2:22 PM	123.11	123.12	123.11	123.12	300
8/5/2016	2:23 PM	123.06	123.06	123.06	123.06	300
8/5/2016	2:24 PM	123.03	123.05	123.03	123.05	531
8/5/2016	2:25 PM	123.012	123.05	122.981	123.044	8022
8/5/2016	2:26 PM	123.0166	123.024	123.0028	123.0028	960
8/5/2016	2:27 PM	122.97	122.98	122.9311	122.98	6121
8/5/2016	2:28 PM	122.9253	122.9539	122.92	122.9539	4076
8/5/2016	2:29 PM	122.89	122.91	122.89	122.91	1363
8/5/2016	2:30 PM	122.8906	122.91	122.85	122.88	7010
8/5/2016	2:31 PM	122.931	122.9499	122.89	122.89	3176
8/5/2016	2:32 PM	122.92	122.9303	122.92	122.93	2300
8/5/2016	2:33 PM	122.93	122.96	122.9175	122.927	2900
8/5/2016	2:34 PM	122.9767	122.984	122.97	122.97	1107
8/5/2016	2:35 PM	122.9575	123.01	122.9575	123.01	1440
8/5/2016	2:36 PM	122.98	122.98	122.96	122.96	300
8/5/2016	2:37 PM	123	123	122.999	122.999	2000
8/5/2016	2:38 PM	122.99	123.0199	122.98	123.0199	745
8/5/2016	2:39 PM	122.97	123.02	122.97	122.99	1831
8/5/2016	2:41 PM	122.9	122.95	122.9	122.95	1384
8/5/2016	2:42 PM	122.742	122.87	122.7	122.85	15029
8/5/2016	2:43 PM	122.72	122.8	122.72	122.77	1100
8/5/2016	2:44 PM	122.78	122.78	122.732	122.732	700
8/5/2016	2:45 PM	122.795	122.795	122.78	122.78	2148
8/5/2016	2:46 PM	122.8	122.8	122.7802	122.7899	9300
8/5/2016	2:47 PM	122.8072	122.8072	122.8072	122.8072	700
8/5/2016	2:48 PM	122.7	122.73	122.7	122.73	2320
8/5/2016	2:49 PM	122.7032	122.7119	122.681	122.7	1850
8/5/2016	2:50 PM	122.69	122.7085	122.69	122.7085	650
8/5/2016	2:51 PM	122.69	122.71	122.69	122.71	200
8/5/2016	2:52 PM	122.78	122.78	122.7	122.73	3093
8/5/2016	2:53 PM	122.7903	122.8	122.75	122.75	3445
8/5/2016	2:54 PM	122.78	122.8099	122.78	122.8099	1300
8/5/2016	2:55 PM	122.77	122.77	122.77	122.77	200
8/5/2016	2:56 PM	122.81	122.8253	122.78	122.78	700
8/5/2016	2:57 PM	122.82	122.85	122.82	122.85	2544
8/5/2016	2:58 PM	122.85	122.85	122.837	122.837	710
8/5/2016	2:59 PM	122.84	122.86	122.84	122.86	200
8/5/2016	3:00 PM	122.81	122.81	122.77	122.78	2905
8/5/2016	3:01 PM	122.85	122.86	122.78	122.81	1700
8/5/2016	3:02 PM	122.84	122.9172	122.84	122.8988	12900
8/5/2016	3:03 PM	122.88	122.88	122.8501	122.8501	1300
8/5/2016	3:04 PM	122.82	122.84	122.81	122.84	3300
8/5/2016	3:05 PM	122.83	122.86	122.81	122.82	2600
8/5/2016	3:06 PM	122.85	122.86	122.82	122.82	1300
8/5/2016	3:07 PM	122.96	122.962	122.9	122.91	3050
8/5/2016	3:08 PM	122.86	122.949	122.86	122.94	3150
8/5/2016	3:09 PM	122.82	122.86	122.81	122.85	4500
8/5/2016	3:10 PM	122.89	122.89	122.79	122.8132	5341
8/5/2016	3:11 PM	122.895	122.895	122.87	122.87	850
8/5/2016	3:12 PM	122.91	122.913	122.88	122.9	5610
8/5/2016	3:13 PM	122.88	122.9099	122.88	122.88	1150
8/5/2016	3:14 PM	122.9	122.9	122.88	122.89	800
8/5/2016	3:15 PM	122.89	122.92	122.87	122.898	3200
8/5/2016	3:16 PM	122.98	122.98	122.93	122.93	4900
8/5/2016	3:17 PM	123.03	123.06	122.965	122.98	6932
8/5/2016	3:18 PM	123.05	123.05	123.01	123.0317	3450
8/5/2016	3:19 PM	123.04	123.04	123.0366	123.0366	1000
8/5/2016	3:20 PM	122.98	123.004	122.95	123	2522
8/5/2016	3:21 PM	122.96	122.98	122.93	122.98	2437
8/5/2016	3:22 PM	122.8586	122.902	122.81	122.902	5850
8/5/2016	3:23 PM	122.81	122.82	122.78	122.79	2021
8/5/2016	3:24 PM	122.78	122.85	122.77	122.85	3271
8/5/2016	3:25 PM	122.81	122.85	122.79	122.85	8797
8/5/2016	3:26 PM	122.77	122.815	122.76	122.815	1600
8/5/2016	3:27 PM	122.741	122.78	122.72	122.78	2100
8/5/2016	3:28 PM	122.81	122.81	122.771	122.771	800
8/5/2016	3:29 PM	122.83	122.83	122.82	122.82	1806
8/5/2016	3:30 PM	122.92	122.92	122.8201	122.8201	3714
8/5/2016	3:31 PM	122.83	122.92	122.79	122.92	6056
8/5/2016	3:32 PM	122.8299	122.832	122.81	122.83	1833
8/5/2016	3:33 PM	122.85	122.85	122.79	122.82	2446
8/5/2016	3:34 PM	122.8	122.834	122.7601	122.834	1350
8/5/2016	3:35 PM	122.86	122.86	122.816	122.8308	600
8/5/2016	3:36 PM	122.78	122.899	122.78	122.86	2994
8/5/2016	3:37 PM	122.8818	122.8818	122.8	122.8	1400
8/5/2016	3:38 PM	122.869	122.88	122.85	122.85	4079
8/5/2016	3:39 PM	122.81	122.87	122.81	122.87	450
8/5/2016	3:40 PM	122.86	122.86	122.81	122.81	1116
8/5/2016	3:41 PM	122.85	122.9	122.85	122.9	5266
8/5/2016	3:42 PM	122.878	122.88	122.83	122.85	2500
8/5/2016	3:43 PM	122.85	122.8823	122.85	122.88	2060
8/5/2016	3:44 PM	122.85	122.86	122.8469	122.8469	882
8/5/2016	3:45 PM	122.88	122.9	122.8573	122.86	2012
8/5/2016	3:46 PM	122.81	122.9	122.785	122.89	3649
8/5/2016	3:47 PM	122.7393	122.78	122.67	122.78	10417
8/5/2016	3:48 PM	122.73	122.74	122.72	122.72	3050
8/5/2016	3:49 PM	122.54	122.72	122.53	122.72	13772
8/5/2016	3:50 PM	122.71	122.71	122.52	122.53	10970
8/5/2016	3:51 PM	122.7886	122.8	122.71	122.71	9039
8/5/2016	3:52 PM	122.79	122.8	122.74	122.76	6450
8/5/2016	3:53 PM	122.84	122.85	122.79	122.79	2100
8/5/2016	3:54 PM	122.77	122.85	122.76	122.85	3638
8/5/2016	3:55 PM	122.72	122.76	122.68	122.75	11481
8/5/2016	3:56 PM	122.7401	122.84	122.71	122.71	6010
8/5/2016	3:57 PM	122.79	122.81	122.72	122.75	13346
8/5/2016	3:58 PM	122.82	122.84	122.79	122.8	16231
8/5/2016	3:59 PM	122.74	122.8162	122.71	122.8162	12391
8/5/2016	4:00 PM	122.78	122.8	122.665	122.71	32329
8/8/2016	9:31 AM	122.66	122.89	122.59	122.85	17941
8/8/2016	9:32 AM	122.74	122.76	122.6801	122.7	15158
8/8/2016	9:33 AM	122.84	122.87	122.7035	122.743	13266
8/8/2016	9:34 AM	122.8	122.92	122.71	122.88	10137
8/8/2016	9:35 AM	122.82	122.839	122.746	122.81	12653
8/8/2016	9:36 AM	123.0499	123.058	122.81	122.81	10894
8/8/2016	9:37 AM	122.76	123.03	122.7575	123	13798
8/8/2016	9:38 AM	122.57	122.75	122.4978	122.75	5802
8/8/2016	9:39 AM	122.5	122.7094	122.5	122.585	5876
8/8/2016	9:40 AM	122.49	122.54	122.41	122.54	14080
8/8/2016	9:41 AM	122.546	122.649	122.5	122.51	6255
8/8/2016	9:42 AM	122.566	122.74	122.566	122.69	12601
8/8/2016	9:43 AM	122.71	122.75	122.5767	122.5767	13350
8/8/2016	9:44 AM	122.8	122.94	122.73	122.75	18522
8/8/2016	9:45 AM	122.758	122.9	122.75	122.76	15426
8/8/2016	9:46 AM	122.471	122.75	122.471	122.74	11356
8/8/2016	9:47 AM	122.2681	122.49	122.2681	122.4628	13979
8/8/2016	9:48 AM	122.36	122.41	122.302	122.302	7377
8/8/2016	9:49 AM	122.49	122.49	122.32	122.37	1600
8/8/2016	9:50 AM	122.476	122.5	122.4	122.48	12876
8/8/2016	9:51 AM	122.41	122.489	122.352	122.4747	4842
8/8/2016	9:52 AM	122.231	122.42	122.228	122.391	17471
8/8/2016	9:53 AM	122.22	122.29	122.158	122.29	16385
8/8/2016	9:54 AM	122.16	122.21	122.07	122.19	21268
8/8/2016	9:55 AM	122.21	122.26	122.19	122.25	8234
8/8/2016	9:56 AM	122.3863	122.3863	122.23	122.23	7700
8/8/2016	9:57 AM	122.4	122.444	122.362	122.39	5650
8/8/2016	9:58 AM	122.464	122.464	122.3	122.36	4475
8/8/2016	9:59 AM	122.407	122.47	122.37	122.47	5430
8/8/2016	10:00 AM	122.31	122.3823	122.296	122.3823	4511
8/8/2016	10:01 AM	122.16	122.276	122.13	122.25	7221
8/8/2016	10:02 AM	122.02	122.16	121.95	122.16	14458
8/8/2016	10:03 AM	122.03	122.08	121.94	122	4805
8/8/2016	10:04 AM	122.04	122.04	121.93	122.01	7298
8/8/2016	10:05 AM	122.05	122.15	122.05	122.0575	5475
8/8/2016	10:06 AM	122.1094	122.1094	122	122.08	2850
8/8/2016	10:07 AM	122.2487	122.266	122.1413	122.17	1240
8/8/2016	10:08 AM	122.38	122.38	122.2833	122.29	1170
8/8/2016	10:09 AM	122.37	122.39	122.31	122.38	3200
8/8/2016	10:10 AM	122.2526	122.381	122.2526	122.3796	1850
8/8/2016	10:11 AM	122.1917	122.28	122.18	122.259	2100
8/8/2016	10:12 AM	122.1575	122.24	122.1575	122.23	2624
8/8/2016	10:13 AM	122.04	122.1659	122.04	122.1659	3157
8/8/2016	10:14 AM	122.0497	122.0497	122	122.01	4131
8/8/2016	10:15 AM	122.05	122.06	122.01	122.03	5315
8/8/2016	10:16 AM	121.96	122.095	121.96	122.09	6684
8/8/2016	10:17 AM	122.03	122.03	121.91	121.99	2648
8/8/2016	10:18 AM	121.95	122	121.95	122	3883
8/8/2016	10:19 AM	121.8366	121.87	121.83	121.87	7948
8/8/2016	10:20 AM	121.692	121.86	121.692	121.847	10835
8/8/2016	10:21 AM	121.56	121.6699	121.56	121.6661	7859
8/8/2016	10:22 AM	121.4614	121.56	121.43	121.56	14233
8/8/2016	10:23 AM	121.38	121.5	121.38	121.4725	19122
8/8/2016	10:24 AM	121.17	121.39	121.17	121.39	13483
8/8/2016	10:25 AM	121.26	121.31	121.171	121.171	8108
8/8/2016	10:26 AM	121.2601	121.32	121.2	121.24	10601
8/8/2016	10:27 AM	121.34	121.38	121.315	121.315	4661
8/8/2016	10:28 AM	121.335	121.335	121.31	121.31	250
8/8/2016	10:29 AM	121.3983	121.42	121.36	121.36	2855
8/8/2016	10:30 AM	121.4321	121.46	121.36	121.39	4010
8/8/2016	10:31 AM	121.55	121.55	121.4598	121.4647	7600
8/8/2016	10:32 AM	121.6	121.68	121.5519	121.5519	7020
8/8/2016	10:33 AM	121.64	121.68	121.5581	121.5581	10475
8/8/2016	10:34 AM	121.72	121.72	121.61	121.628	2200
8/8/2016	10:35 AM	121.66	121.716	121.66	121.66	2196
8/8/2016	10:36 AM	121.7281	121.7281	121.66	121.66	500
8/8/2016	10:37 AM	121.64	121.7999	121.64	121.7212	3694
8/8/2016	10:38 AM	121.6342	121.6342	121.5	121.6	4596
8/8/2016	10:39 AM	121.6021	121.62	121.57	121.57	3854
8/8/2016	10:40 AM	121.63	121.6399	121.5648	121.59	870
8/8/2016	10:41 AM	121.65	121.65	121.58	121.6379	3440
8/8/2016	10:42 AM	121.79	121.79	121.66	121.66	10800
8/8/2016	10:43 AM	121.78	121.81	121.739	121.8	4678
8/8/2016	10:44 AM	121.71	121.7562	121.69	121.75	2300
8/8/2016	10:45 AM	121.67	121.69	121.67	121.69	1000
8/8/2016	10:46 AM	121.6	121.68	121.6	121.68	17820
8/8/2016	10:47 AM	121.4725	121.6099	121.46	121.6099	5683
8/8/2016	10:48 AM	121.4792	121.52	121.45	121.49	8012
8/8/2016	10:49 AM	121.4203	121.4501	121.4	121.45	2780
8/8/2016	10:50 AM	121.398	121.408	121.36	121.37	2986
8/8/2016	10:51 AM	121.32	121.39	121.31	121.39	2211
8/8/2016	10:52 AM	121.38	121.4	121.33	121.33	1565
8/8/2016	10:53 AM	121.3	121.39	121.3	121.36	11077
8/8/2016	10:54 AM	121.28	121.31	121.22	121.29	10692
8/8/2016	10:55 AM	121.618	121.618	121.3701	121.38	12063
8/8/2016	10:56 AM	121.584	121.61	121.584	121.59	2280
8/8/2016	10:57 AM	121.559	121.5801	121.55	121.55	1174
8/8/2016	10:58 AM	121.65	121.65	121.6	121.6	1634
8/8/2016	10:59 AM	121.7174	121.7174	121.6742	121.68	2600
8/8/2016	11:00 AM	121.68	121.7	121.655	121.6879	1108
8/8/2016	11:01 AM	121.78	121.82	121.68	121.68	6685
8/8/2016	11:02 AM	121.76	121.77	121.75	121.77	1300
8/8/2016	11:03 AM	121.61	121.699	121.61	121.699	2850
8/8/2016	11:04 AM	121.6893	121.7	121.668	121.67	1200
8/8/2016	11:05 AM	121.76	121.76	121.68	121.68	2085
8/8/2016	11:06 AM	121.73	121.74	121.7233	121.74	997
8/8/2016	11:07 AM	121.72	121.73	121.71	121.73	7358
8/8/2016	11:08 AM	121.78	121.78	121.73	121.73	200
8/8/2016	11:09 AM	121.9493	121.9493	121.8	121.8	11385
8/8/2016	11:10 AM	121.92	122.02	121.92	121.93	4350
8/8/2016	11:11 AM	121.77	121.9	121.77	121.89	3010
8/8/2016	11:12 AM	121.72	121.76	121.72	121.7484	1900
8/8/2016	11:13 AM	121.67	121.729	121.67	121.7242	2150
8/8/2016	11:14 AM	121.6045	121.68	121.57	121.68	1448
8/8/2016	11:15 AM	121.63	121.65	121.6134	121.6134	1300
8/8/2016	11:16 AM	121.6062	121.64	121.6062	121.64	200
8/8/2016	11:17 AM	121.69	121.69	121.6001	121.6001	1200
8/8/2016	11:18 AM	121.69	121.73	121.659	121.659	1075
8/8/2016	11:19 AM	121.67	121.709	121.6501	121.709	1660
8/8/2016	11:20 AM	121.61	121.62	121.6	121.61	900
8/8/2016	11:21 AM	121.73	121.76	121.65	121.65	700
8/8/2016	11:22 AM	121.79	121.79	121.7799	121.78	571
8/8/2016	11:23 AM	121.71	121.75	121.71	121.75	700
8/8/2016	11:24 AM	121.5907	121.7321	121.5907	121.73	7090
8/8/2016	11:25 AM	121.53	121.56	121.5	121.55	3185
8/8/2016	11:26 AM	121.66	121.66	121.53	121.5519	3860
8/8/2016	11:27 AM	121.77	121.79	121.68	121.68	2650
8/8/2016	11:28 AM	121.829	121.829	121.829	121.829	100
8/8/2016	11:29 AM	121.82	121.84	121.82	121.821	2175
8/8/2016	11:30 AM	121.786	121.786	121.74	121.75	1600
8/8/2016	11:31 AM	121.81	121.82	121.77	121.77	412
8/8/2016	11:32 AM	121.91	121.95	121.85	121.85	2500
8/8/2016	11:33 AM	121.9189	121.92	121.9	121.92	980
8/8/2016	11:34 AM	121.95	121.95	121.92	121.9399	1697
8/8/2016	11:35 AM	121.91	121.96	121.87	121.96	2484
8/8/2016	11:36 AM	121.8643	121.9	121.8643	121.89	1200
8/8/2016	11:37 AM	121.94	121.9672	121.91	121.924	2690
8/8/2016	11:38 AM	121.98	121.99	121.92	121.92	1100
8/8/2016	11:39 AM	122	122	121.97	122	4938
8/8/2016	11:40 AM	122.01	122.03	122	122.0055	5095
8/8/2016	11:41 AM	122	122.05	122	122.012	5589
8/8/2016	11:42 AM	121.99	122.02	121.94	121.977	3314
8/8/2016	11:44 AM	121.98	122	121.97	122	500
8/8/2016	11:45 AM	121.96	121.9601	121.95	121.9601	1188
8/8/2016	11:46 AM	122.04	122.04	121.98	121.98	2109
8/8/2016	11:47 AM	122	122	122	122	1401
8/8/2016	11:48 AM	121.9711	122.021	121.9501	122.021	2225
8/8/2016	11:49 AM	121.95	121.98	121.94	121.95	2000
8/8/2016	11:50 AM	121.869	121.9501	121.869	121.95	4700
8/8/2016	11:51 AM	121.91	121.91	121.88	121.88	1200
8/8/2016	11:52 AM	121.93	121.9457	121.93	121.945	800
8/8/2016	11:53 AM	122.0086	122.0086	121.9801	121.982	1400
8/8/2016	11:54 AM	121.94	122.0128	121.94	122.0128	2675
8/8/2016	11:55 AM	121.94	121.95	121.93	121.9371	1800
8/8/2016	11:56 AM	121.85	121.93	121.85	121.92	6780
8/8/2016	11:57 AM	121.8693	121.89	121.86	121.86	3680
8/8/2016	11:58 AM	121.8157	121.84	121.78	121.84	2229
8/8/2016	11:59 AM	121.8	121.82	121.8	121.82	200
8/8/2016	12:00 PM	121.85	121.85	121.82	121.84	2040
8/8/2016	12:01 PM	121.92	121.92	121.85	121.85	908
8/8/2016	12:02 PM	121.89	121.93	121.89	121.93	200
8/8/2016	12:05 PM	121.89	121.92	121.89	121.9066	2189
8/8/2016	12:06 PM	121.8581	121.89	121.85	121.89	2476
8/8/2016	12:07 PM	121.85	121.88	121.85	121.85	400
8/8/2016	12:08 PM	121.83	121.83	121.83	121.83	100
8/8/2016	12:09 PM	121.84	121.86	121.84	121.86	300
8/8/2016	12:10 PM	121.7721	121.83	121.7654	121.83	2043
8/8/2016	12:11 PM	121.8	121.8	121.76	121.771	1500
8/8/2016	12:12 PM	121.7914	121.7914	121.77	121.77	500
8/8/2016	12:13 PM	121.8	121.81	121.78	121.81	800
8/8/2016	12:14 PM	121.75	121.8	121.7467	121.8	2560
8/8/2016	12:15 PM	121.68	121.76	121.66	121.731	2610
8/8/2016	12:16 PM	121.74	121.74	121.66	121.66	1402
8/8/2016	12:17 PM	121.8	121.8	121.75	121.75	14076
8/8/2016	12:18 PM	121.81	121.82	121.8	121.82	1000
8/8/2016	12:19 PM	121.81	121.84	121.8	121.84	3037
8/8/2016	12:21 PM	121.79	121.79	121.79	121.79	200
8/8/2016	12:22 PM	121.88	121.88	121.83	121.8415	3299
8/8/2016	12:23 PM	121.87	121.88	121.87	121.88	1300
8/8/2016	12:24 PM	121.89	121.89	121.89	121.89	100
8/8/2016	12:25 PM	121.84	121.91	121.83	121.9	10867
8/8/2016	12:26 PM	121.87	121.87	121.84	121.84	600
8/8/2016	12:27 PM	121.87	121.88	121.8545	121.8549	1840
8/8/2016	12:28 PM	121.88	121.919	121.88	121.88	600
8/8/2016	12:29 PM	121.84	121.89	121.84	121.89	2100
8/8/2016	12:30 PM	121.83	121.84	121.81	121.84	1100
8/8/2016	12:31 PM	121.82	121.82	121.8	121.82	300
8/8/2016	12:32 PM	121.86	121.86	121.84	121.84	1100
8/8/2016	12:33 PM	121.9	121.9	121.89	121.89	1100
8/8/2016	12:34 PM	121.89	121.89	121.86	121.88	1300
8/8/2016	12:35 PM	121.95	121.95	121.91	121.91	800
8/8/2016	12:36 PM	122.02	122.02	121.99	121.99	1100
8/8/2016	12:37 PM	122.01	122.05	122.01	122.02	2100
8/8/2016	12:38 PM	122	122.02	121.986	122.01	1900
8/8/2016	12:39 PM	121.95	121.9909	121.95	121.9909	300
8/8/2016	12:40 PM	121.96	121.98	121.955	121.96	3343
8/8/2016	12:41 PM	121.924	121.9685	121.924	121.9685	2156
8/8/2016	12:42 PM	121.92	121.9281	121.92	121.9281	1408
8/8/2016	12:43 PM	121.87	121.92	121.87	121.92	1300
8/8/2016	12:44 PM	121.77	121.86	121.77	121.86	8797
8/8/2016	12:45 PM	121.71	121.78	121.68	121.78	5200
8/8/2016	12:46 PM	121.72	121.72	121.68	121.72	2632
8/8/2016	12:47 PM	121.78	121.78	121.72	121.73	4076
8/8/2016	12:48 PM	121.81	121.81	121.77	121.79	800
8/8/2016	12:50 PM	121.9	121.92	121.86	121.86	1399
8/8/2016	12:51 PM	121.91	121.91	121.91	121.91	300
8/8/2016	12:52 PM	121.9129	121.9129	121.89	121.9	1570
8/8/2016	12:53 PM	121.86	121.899	121.86	121.899	1500
8/8/2016	12:54 PM	121.82	121.84	121.82	121.84	1200
8/8/2016	12:55 PM	121.78	121.8	121.76	121.76	2071
8/8/2016	12:56 PM	121.8	121.8	121.77	121.78	700
8/8/2016	12:57 PM	121.85	121.85	121.83	121.8392	410
8/8/2016	12:59 PM	121.81	121.84	121.81	121.828	1200
8/8/2016	1:00 PM	121.85	121.85	121.83	121.83	400
8/8/2016	1:01 PM	121.8	121.83	121.79	121.83	1100
8/8/2016	1:02 PM	121.74	121.77	121.73	121.77	1264
8/8/2016	1:03 PM	121.729	121.729	121.7	121.7	1400
8/8/2016	1:04 PM	121.75	121.75	121.73	121.73	400
8/8/2016	1:05 PM	121.75	121.78	121.75	121.7785	1114
8/8/2016	1:06 PM	121.71	121.75	121.71	121.75	750
8/8/2016	1:07 PM	121.72	121.7512	121.72	121.7208	3126
8/8/2016	1:08 PM	121.74	121.74	121.71	121.74	1100
8/8/2016	1:09 PM	121.69	121.7	121.67	121.7	3269
8/8/2016	1:10 PM	121.8	121.82	121.8	121.8	5728
8/8/2016	1:11 PM	121.73	121.8	121.73	121.79	900
8/8/2016	1:12 PM	121.67	121.71	121.67	121.71	300
8/8/2016	1:13 PM	121.68	121.68	121.65	121.66	3113
8/8/2016	1:14 PM	121.66	121.68	121.66	121.68	800
8/8/2016	1:15 PM	121.72	121.72	121.66	121.6716	6600
8/8/2016	1:16 PM	121.73	121.73	121.7	121.7002	970
8/8/2016	1:17 PM	121.781	121.8	121.77	121.79	1900
8/8/2016	1:18 PM	121.83	121.83	121.81	121.81	200
8/8/2016	1:19 PM	121.85	121.85	121.85	121.85	100
8/8/2016	1:20 PM	121.86	121.89	121.86	121.86	4198
8/8/2016	1:21 PM	121.8	121.87	121.8	121.85	2350
8/8/2016	1:22 PM	121.79	121.79	121.7835	121.7835	2650
8/8/2016	1:23 PM	121.85	121.85	121.84	121.84	1425
8/8/2016	1:24 PM	121.91	121.91	121.9	121.9	3300
8/8/2016	1:25 PM	121.96	121.96	121.9	121.92	3080
8/8/2016	1:26 PM	121.89	121.95	121.89	121.94	2760
8/8/2016	1:27 PM	121.88	121.93	121.88	121.91	2913
8/8/2016	1:28 PM	121.92	121.92	121.89	121.89	500
8/8/2016	1:29 PM	121.93	121.93	121.91	121.91	208
8/8/2016	1:30 PM	121.94	121.94	121.94	121.94	100
8/8/2016	1:31 PM	121.94	122.04	121.94	121.98	2000
8/8/2016	1:32 PM	121.91	121.9512	121.9099	121.93	4185
8/8/2016	1:33 PM	121.85	121.88	121.85	121.88	1699
8/8/2016	1:34 PM	121.85	121.86	121.83	121.86	700
8/8/2016	1:35 PM	121.89	121.89	121.87	121.87	300
8/8/2016	1:36 PM	121.82	121.83	121.81	121.82	1000
8/8/2016	1:39 PM	121.78	121.8392	121.78	121.8328	1900
8/8/2016	1:40 PM	121.79	121.79	121.79	121.79	100
8/8/2016	1:41 PM	121.84	121.84	121.84	121.84	100
8/8/2016	1:42 PM	121.8101	121.8101	121.8101	121.8101	1500
8/8/2016	1:43 PM	121.84	121.8414	121.8379	121.8379	700
8/8/2016	1:44 PM	121.83	121.84	121.83	121.84	200
8/8/2016	1:45 PM	121.82	121.84	121.81	121.84	1029
8/8/2016	1:46 PM	121.86	121.86	121.83	121.83	500
8/8/2016	1:47 PM	121.93	121.93	121.92	121.92	400
8/8/2016	1:48 PM	121.95	121.97	121.93	121.97	600
8/8/2016	1:49 PM	121.92	121.98	121.92	121.96	4502
8/8/2016	1:50 PM	121.85	121.89	121.85	121.88	2725
8/8/2016	1:51 PM	121.84	121.8625	121.84	121.84	1770
8/8/2016	1:52 PM	121.85	121.85	121.821	121.821	650
8/8/2016	1:53 PM	121.79	121.81	121.78	121.81	900
8/8/2016	1:54 PM	121.84	121.87	121.84	121.86	5492
8/8/2016	1:55 PM	121.86	121.86	121.84	121.85	1900
8/8/2016	1:56 PM	121.83	121.84	121.83	121.84	600
8/8/2016	1:57 PM	121.86	121.86	121.84	121.84	500
8/8/2016	1:58 PM	121.88	121.88	121.83	121.86	3500
8/8/2016	1:59 PM	121.91	121.91	121.9	121.9	2320
8/8/2016	2:00 PM	121.9086	121.91	121.89	121.91	600
8/8/2016	2:01 PM	121.911	121.911	121.88	121.88	500
8/8/2016	2:02 PM	121.87	121.9002	121.87	121.9002	400
8/8/2016	2:03 PM	121.76	121.86	121.75	121.86	2329
8/8/2016	2:04 PM	121.77	121.77	121.72	121.73	3400
8/8/2016	2:05 PM	121.78	121.81	121.75	121.81	2401
8/8/2016	2:06 PM	121.76	121.77	121.73	121.77	1100
8/8/2016	2:07 PM	121.76	121.76	121.76	121.76	400
8/8/2016	2:08 PM	121.74	121.74	121.74	121.74	100
8/8/2016	2:09 PM	121.75	121.75	121.7	121.72	3163
8/8/2016	2:10 PM	121.74	121.77	121.73	121.75	6055
8/8/2016	2:11 PM	121.76	121.78	121.75	121.75	1591
8/8/2016	2:12 PM	121.83	121.839	121.79	121.8	4587
8/8/2016	2:13 PM	121.75	121.81	121.75	121.81	2000
8/8/2016	2:14 PM	121.77	121.77	121.76	121.76	800
8/8/2016	2:15 PM	121.72	121.74	121.71	121.74	900
8/8/2016	2:16 PM	121.72	121.73	121.69	121.71	2800
8/8/2016	2:17 PM	121.6908	121.74	121.67	121.73	4900
8/8/2016	2:18 PM	121.69	121.69	121.66	121.66	408
8/8/2016	2:19 PM	121.67	121.67	121.6401	121.65	470
8/8/2016	2:20 PM	121.56	121.64	121.421	121.64	22176
8/8/2016	2:21 PM	121.49	121.55	121.49	121.55	4602
8/8/2016	2:22 PM	121.43	121.49	121.43	121.47	9608
8/8/2016	2:23 PM	121.4439	121.4754	121.4	121.44	6501
8/8/2016	2:24 PM	121.391	121.44	121.391	121.44	1764
8/8/2016	2:25 PM	121.497	121.5	121.38	121.39	6134
8/8/2016	2:26 PM	121.38	121.48	121.38	121.48	2786
8/8/2016	2:27 PM	121.4	121.4	121.35	121.3701	4100
8/8/2016	2:28 PM	121.46	121.46	121.4	121.4	4845
8/8/2016	2:29 PM	121.4893	121.4893	121.45	121.46	1795
8/8/2016	2:30 PM	121.46	121.49	121.43	121.43	2600
8/8/2016	2:31 PM	121.42	121.45	121.42	121.45	2064
8/8/2016	2:32 PM	121.44	121.45	121.44	121.44	1300
8/8/2016	2:33 PM	121.51	121.51	121.46	121.46	1709
8/8/2016	2:34 PM	121.54	121.59	121.54	121.59	1000
8/8/2016	2:35 PM	121.55	121.55	121.51	121.52	908
8/8/2016	2:36 PM	121.58	121.58	121.55	121.56	6643
8/8/2016	2:37 PM	121.57	121.57	121.57	121.57	200
8/8/2016	2:38 PM	121.549	121.55	121.53	121.5493	909
8/8/2016	2:39 PM	121.57	121.57	121.55	121.55	500
8/8/2016	2:40 PM	121.59	121.6	121.58	121.6	707
8/8/2016	2:41 PM	121.57	121.5799	121.55	121.55	1500
8/8/2016	2:42 PM	121.53	121.54	121.52	121.5333	1695
8/8/2016	2:43 PM	121.54	121.54	121.52	121.52	1100
8/8/2016	2:44 PM	121.52	121.53	121.52	121.53	408
8/8/2016	2:45 PM	121.511	121.511	121.511	121.511	200
8/8/2016	2:46 PM	121.56	121.56	121.51	121.51	3539
8/8/2016	2:47 PM	121.56	121.56	121.53	121.53	3000
8/8/2016	2:48 PM	121.78	121.78	121.56	121.56	9803
8/8/2016	2:49 PM	121.7779	121.7963	121.7779	121.7801	2300
8/8/2016	2:50 PM	121.75	121.75	121.72	121.74	1781
8/8/2016	2:51 PM	121.72	121.7471	121.72	121.74	3750
8/8/2016	2:52 PM	121.7	121.706	121.68	121.68	1258
8/8/2016	2:53 PM	121.709	121.72	121.709	121.72	1100
8/8/2016	2:54 PM	121.71	121.77	121.71	121.77	1635
8/8/2016	2:56 PM	121.71	121.71	121.71	121.71	1100
8/8/2016	2:57 PM	121.79	121.79	121.7	121.7	1922
8/8/2016	2:58 PM	121.77	121.79	121.7371	121.77	1350
8/8/2016	2:59 PM	121.78	121.78	121.75	121.75	716
8/8/2016	3:00 PM	121.68	121.74	121.68	121.72	1003
8/8/2016	3:01 PM	121.69	121.72	121.67	121.69	420
8/8/2016	3:02 PM	121.682	121.6835	121.67	121.68	1800
8/8/2016	3:03 PM	121.652	121.66	121.64	121.66	1470
8/8/2016	3:04 PM	121.7157	121.72	121.67	121.67	5705
8/8/2016	3:05 PM	121.72	121.73	121.72	121.73	1070
8/8/2016	3:06 PM	121.6301	121.71	121.6301	121.71	2505
8/8/2016	3:07 PM	121.63	121.67	121.63	121.67	400
8/8/2016	3:08 PM	121.68	121.68	121.679	121.679	3200
8/8/2016	3:09 PM	121.65	121.65	121.65	121.65	300
8/8/2016	3:10 PM	121.74	121.76	121.73	121.73	5308
8/8/2016	3:11 PM	121.725	121.725	121.725	121.725	350
8/8/2016	3:12 PM	121.74	121.74	121.73	121.74	2700
8/8/2016	3:13 PM	121.78	121.81	121.78	121.8	1025
8/8/2016	3:14 PM	121.82	121.82	121.8	121.8	1900
8/8/2016	3:15 PM	121.8	121.83	121.79	121.83	770
8/8/2016	3:16 PM	121.78	121.81	121.78	121.81	300
8/8/2016	3:17 PM	121.7684	121.7684	121.7684	121.7684	800
8/8/2016	3:19 PM	121.73	121.75	121.73	121.74	400
8/8/2016	3:20 PM	121.81	121.81	121.78	121.78	1225
8/8/2016	3:21 PM	121.8	121.82	121.75	121.77	2600
8/8/2016	3:22 PM	121.83	121.83	121.79	121.81	989
8/8/2016	3:23 PM	121.79	121.81	121.77	121.81	1200
8/8/2016	3:24 PM	121.78	121.8	121.78	121.8	1908
8/8/2016	3:25 PM	121.77	121.79	121.76	121.79	6783
8/8/2016	3:26 PM	121.81	121.82	121.77	121.77	2198
8/8/2016	3:27 PM	121.81	121.82	121.7974	121.8	2440
8/8/2016	3:28 PM	121.8	121.82	121.8	121.81	700
8/8/2016	3:29 PM	121.831	121.86	121.82	121.82	2600
8/8/2016	3:30 PM	121.85	121.86	121.8	121.83	1100
8/8/2016	3:31 PM	121.952	121.98	121.85	121.85	6634
8/8/2016	3:32 PM	121.94	121.96	121.92	121.95	1600
8/8/2016	3:33 PM	121.9	121.93	121.9	121.93	2500
8/8/2016	3:34 PM	121.8874	121.9	121.88	121.88	1290
8/8/2016	3:35 PM	121.87	121.8949	121.87	121.8949	1095
8/8/2016	3:36 PM	121.88	121.9	121.86	121.8932	1536
8/8/2016	3:37 PM	121.87	121.9	121.87	121.9	1654
8/8/2016	3:38 PM	121.85	121.9	121.85	121.8889	4080
8/8/2016	3:39 PM	121.87	121.92	121.8301	121.8301	5621
8/8/2016	3:40 PM	121.8801	121.9	121.861	121.861	2921
8/8/2016	3:41 PM	121.92	121.92	121.88	121.8949	1697
8/8/2016	3:42 PM	121.88	121.9	121.88	121.89	1123
8/8/2016	3:43 PM	121.85	121.9	121.85	121.89	3330
8/8/2016	3:44 PM	121.86	121.9	121.85	121.88	6349
8/8/2016	3:45 PM	121.93	121.93	121.853	121.853	7480
8/8/2016	3:46 PM	121.97	122.04	121.96	121.98	6308
8/8/2016	3:47 PM	122.0597	122.06	121.9635	121.97	4334
8/8/2016	3:48 PM	122.03	122.09	122.03	122.0786	2500
8/8/2016	3:49 PM	122.12	122.12	122.04	122.05	7336
8/8/2016	3:50 PM	122.15	122.16	122.12	122.14	7874
8/8/2016	3:51 PM	122.15	122.15	122.1	122.13	2705
8/8/2016	3:52 PM	122.21	122.21	122.1574	122.1574	6113
8/8/2016	3:53 PM	122.191	122.21	122.16	122.21	5184
8/8/2016	3:54 PM	122.2	122.24	122.18	122.19	7029
8/8/2016	3:55 PM	122.22	122.2347	122.2	122.21	3228
8/8/2016	3:56 PM	122.13	122.2	122.13	122.19	15487
8/8/2016	3:57 PM	122.0574	122.1201	122.05	122.1201	11352
8/8/2016	3:58 PM	122.145	122.15	122.07	122.07	4025
8/8/2016	3:59 PM	122.18	122.19	122.14	122.15	17248
8/8/2016	4:00 PM	122.39	122.39	122.18	122.1899	22346
8/9/2016	9:31 AM	122.49	122.6	122.4	122.6	16368
8/9/2016	9:32 AM	122.67	122.75	122.569	122.6	6630
8/9/2016	9:33 AM	122.89	122.91	122.7333	122.75	15700
8/9/2016	9:34 AM	122.89	122.95	122.79	122.93	17137
8/9/2016	9:35 AM	123.03	123.03	122.93	122.95	20045
8/9/2016	9:36 AM	123.05	123.1979	123.0001	123.01	16451
8/9/2016	9:37 AM	122.99	123.084	122.95	123.05	15971
8/9/2016	9:38 AM	123.11	123.168	123	123	8855
8/9/2016	9:39 AM	123.02	123.0701	123	123.0701	3900
8/9/2016	9:40 AM	123.15	123.15	123.0339	123.05	26080
8/9/2016	9:41 AM	123.31	123.31	123.14	123.15	19467
8/9/2016	9:42 AM	123.2275	123.31	123.13	123.3	26456
8/9/2016	9:43 AM	123.27	123.32	123.152	123.26	7325
8/9/2016	9:44 AM	123.3	123.35	123.24	123.271	9680
8/9/2016	9:45 AM	123.33	123.409	123.2	123.3679	19914
8/9/2016	9:46 AM	123.3	123.39	123.265	123.38	6100
8/9/2016	9:47 AM	123.29	123.3386	123.29	123.33	9991
8/9/2016	9:48 AM	123.25	123.311	123.25	123.27	7660
8/9/2016	9:49 AM	123.34	123.38	123.29	123.31	10348
8/9/2016	9:50 AM	123.51	123.51	123.37	123.38	17669
8/9/2016	9:51 AM	123.56	123.59	123.5	123.5	11048
8/9/2016	9:52 AM	123.5599	123.6	123.51	123.5799	6293
8/9/2016	9:53 AM	123.5381	123.59	123.51	123.59	5287
8/9/2016	9:54 AM	123.51	123.54	123.4969	123.5286	6800
8/9/2016	9:55 AM	123.6	123.6	123.452	123.4714	4915
8/9/2016	9:56 AM	123.53	123.62	123.52	123.6022	5313
8/9/2016	9:57 AM	123.47	123.6	123.47	123.5871	1506
8/9/2016	9:58 AM	123.44	123.45	123.42	123.45	1200
8/9/2016	9:59 AM	123.41	123.47	123.4	123.47	1800
8/9/2016	10:00 AM	123.38	123.39	123.291	123.38	7200
8/9/2016	10:01 AM	123.26	123.37	123.241	123.353	3400
8/9/2016	10:02 AM	123.101	123.24	123.03	123.24	12000
8/9/2016	10:03 AM	123.2281	123.2301	123.1	123.12	4200
8/9/2016	10:04 AM	123.3	123.3	123.24	123.26	16508
8/9/2016	10:05 AM	123.42	123.44	123.29	123.3	18508
8/9/2016	10:06 AM	123.2599	123.38	123.23	123.38	3338
8/9/2016	10:07 AM	123.29	123.3099	123.27	123.27	3900
8/9/2016	10:08 AM	123.36	123.36	123.28	123.32	3008
8/9/2016	10:09 AM	123.28	123.393	123.28	123.393	9784
8/9/2016	10:10 AM	123.39	123.4	123.27	123.29	7778
8/9/2016	10:11 AM	123.6	123.6	123.42	123.42	3624
8/9/2016	10:12 AM	123.56	123.59	123.5301	123.58	9798
8/9/2016	10:13 AM	123.58	123.58	123.5108	123.57	3500
8/9/2016	10:14 AM	123.6	123.6	123.52	123.5455	7120
8/9/2016	10:15 AM	123.5955	123.62	123.55	123.609	7509
8/9/2016	10:16 AM	123.66	123.69	123.63	123.63	9810
8/9/2016	10:17 AM	123.75	123.75	123.66	123.66	2900
8/9/2016	10:18 AM	123.84	123.868	123.73	123.73	9433
8/9/2016	10:19 AM	123.84	123.84	123.7892	123.8	4129
8/9/2016	10:20 AM	123.79	123.89	123.79	123.86	6864
8/9/2016	10:21 AM	123.814	123.814	123.77	123.7999	1590
8/9/2016	10:22 AM	123.84	123.85	123.7852	123.7889	3700
8/9/2016	10:23 AM	123.67	123.86	123.641	123.85	6087
8/9/2016	10:24 AM	123.69	123.69	123.6328	123.6608	4800
8/9/2016	10:25 AM	123.7	123.7	123.62	123.67	3500
8/9/2016	10:26 AM	123.75	123.77	123.72	123.73	8650
8/9/2016	10:27 AM	123.7	123.75	123.67	123.74	4365
8/9/2016	10:28 AM	123.73	123.7832	123.72	123.74	6177
8/9/2016	10:29 AM	123.7255	123.8	123.7255	123.73	2935
8/9/2016	10:30 AM	123.75	123.77	123.75	123.75	2300
8/9/2016	10:31 AM	123.685	123.685	123.685	123.685	250
8/9/2016	10:32 AM	123.638	123.638	123.6	123.6001	4129
8/9/2016	10:33 AM	123.71	123.71	123.71	123.71	100
8/9/2016	10:34 AM	123.73	123.74	123.7101	123.74	900
8/9/2016	10:35 AM	123.79	123.82	123.7099	123.7099	3862
8/9/2016	10:36 AM	123.81	123.81	123.76	123.76	1360
8/9/2016	10:37 AM	123.77	123.85	123.77	123.82	15230
8/9/2016	10:38 AM	123.79	123.79	123.7462	123.78	500
8/9/2016	10:39 AM	124	124.01	123.85	123.85	17960
8/9/2016	10:40 AM	123.97	124.03	123.95	124.0189	7157
8/9/2016	10:41 AM	123.9802	124	123.968	124	1200
8/9/2016	10:42 AM	123.93	123.99	123.93	123.98	3164
8/9/2016	10:43 AM	123.867	123.91	123.85	123.9	6050
8/9/2016	10:44 AM	123.8872	123.89	123.84	123.88	3400
8/9/2016	10:45 AM	124.019	124.019	123.889	123.889	3776
8/9/2016	10:46 AM	124.03	124.03	123.97	123.99	2963
8/9/2016	10:47 AM	124.0307	124.07	123.99	124.04	4103
8/9/2016	10:48 AM	124.0843	124.12	124.0351	124.04	5054
8/9/2016	10:49 AM	124.1	124.15	124.0377	124.1	4200
8/9/2016	10:50 AM	124.09	124.15	124.06	124.0912	6732
8/9/2016	10:51 AM	124.06	124.17	124.06	124.15	1074
8/9/2016	10:52 AM	123.9508	124.05	123.94	124.04	3242
8/9/2016	10:53 AM	123.96	123.96	123.95	123.95	500
8/9/2016	10:54 AM	123.93	123.93	123.93	123.93	100
8/9/2016	10:55 AM	123.87	123.8921	123.8274	123.8921	2650
8/9/2016	10:56 AM	123.9	123.9	123.86	123.88	5430
8/9/2016	10:57 AM	123.92	123.95	123.89	123.89	9236
8/9/2016	10:58 AM	123.93	124	123.93	123.94	3900
8/9/2016	10:59 AM	123.88	123.95	123.88	123.95	500
8/9/2016	11:00 AM	123.88	123.95	123.88	123.95	1100
8/9/2016	11:01 AM	123.97	123.98	123.85	123.85	2750
8/9/2016	11:02 AM	123.96	123.98	123.9	123.91	2200
8/9/2016	11:03 AM	123.93	124	123.905	123.99	4004
8/9/2016	11:04 AM	123.9101	123.93	123.88	123.88	1690
8/9/2016	11:05 AM	124.05	124.05	123.98	123.98	10349
8/9/2016	11:06 AM	124.04	124.06	124	124.06	1200
8/9/2016	11:07 AM	124.12	124.12	124.04	124.04	2300
8/9/2016	11:08 AM	124.12	124.17	124.094	124.12	10625
8/9/2016	11:09 AM	124.11	124.11	124.11	124.11	100
8/9/2016	11:10 AM	124.09	124.13	124.07	124.13	10096
8/9/2016	11:11 AM	124.06	124.11	124.06	124.0763	1475
8/9/2016	11:12 AM	124.15	124.15	124.0717	124.12	2806
8/9/2016	11:13 AM	124.18	124.19	124.101	124.14	5309
8/9/2016	11:14 AM	124.176	124.22	124.176	124.2	5542
8/9/2016	11:15 AM	124.19	124.25	124.19	124.2119	6898
8/9/2016	11:16 AM	124.232	124.25	124.22	124.24	4973
8/9/2016	11:17 AM	124.2	124.2248	124.2	124.21	2700
8/9/2016	11:18 AM	124.1399	124.19	124.13	124.19	3500
8/9/2016	11:19 AM	124.18	124.19	124.14	124.1571	2800
8/9/2016	11:21 AM	124.2	124.26	124.17	124.17	2050
8/9/2016	11:22 AM	124.2029	124.2029	124.2029	124.2029	100
8/9/2016	11:23 AM	124.251	124.26	124.2135	124.24	2600
8/9/2016	11:24 AM	124.3	124.3272	124.3	124.3	5282
8/9/2016	11:25 AM	124.23	124.2784	124.23	124.26	1380
8/9/2016	11:27 AM	124.233	124.274	124.21	124.274	2600
8/9/2016	11:28 AM	124.09	124.23	124.09	124.23	2240
8/9/2016	11:29 AM	124.15	124.16	124.09	124.09	3975
8/9/2016	11:31 AM	124.1372	124.1546	124.13	124.14	2900
8/9/2016	11:32 AM	124.15	124.21	124.14	124.15	5618
8/9/2016	11:33 AM	124.011	124.15	124.011	124.144	9150
8/9/2016	11:34 AM	124.02	124.03	123.96	124.0115	3258
8/9/2016	11:35 AM	123.99	124.03	123.97	123.99	3891
8/9/2016	11:36 AM	123.989	124.02	123.989	124	2700
8/9/2016	11:37 AM	123.96	123.96	123.9585	123.96	621
8/9/2016	11:38 AM	123.96	123.97	123.93	123.97	2000
8/9/2016	11:39 AM	123.92	123.96	123.92	123.96	700
8/9/2016	11:41 AM	123.9525	123.9525	123.94	123.94	700
8/9/2016	11:43 AM	123.9519	123.9519	123.93	123.93	1600
8/9/2016	11:44 AM	123.9485	123.96	123.9485	123.958	500
8/9/2016	11:45 AM	123.96	123.96	123.94	123.94	700
8/9/2016	11:46 AM	123.91	123.9401	123.9	123.9401	6470
8/9/2016	11:47 AM	123.89	123.9108	123.89	123.9108	500
8/9/2016	11:48 AM	124.02	124.04	123.99	124	1211
8/9/2016	11:49 AM	124.03	124.03	124.03	124.03	200
8/9/2016	11:50 AM	124.077	124.077	124.041	124.0655	1000
8/9/2016	11:51 AM	124.04	124.05	124.03	124.04	2300
8/9/2016	11:52 AM	124.01	124.01	124	124	3075
8/9/2016	11:53 AM	124.05	124.05	124.05	124.05	100
8/9/2016	11:54 AM	124.0555	124.08	124.0555	124.08	700
8/9/2016	11:55 AM	124.03	124.05	124.03	124.03	1800
8/9/2016	11:56 AM	124.04	124.0682	124.03	124.0682	1130
8/9/2016	11:57 AM	124.0101	124.05	124.003	124.003	1900
8/9/2016	11:58 AM	124.07	124.07	124.01	124.01	437
8/9/2016	11:59 AM	124.08	124.08	124.07	124.07	574
8/9/2016	12:00 PM	124.02	124.079	124.02	124.079	1300
8/9/2016	12:01 PM	124.0155	124.0155	124.0155	124.0155	1000
8/9/2016	12:02 PM	124.02	124.0346	124.01	124.03	1880
8/9/2016	12:03 PM	124.05	124.05	124.03	124.03	200
8/9/2016	12:04 PM	124.06	124.06	124.06	124.06	200
8/9/2016	12:05 PM	124.06	124.0885	124.06	124.08	800
8/9/2016	12:07 PM	124.2	124.21	124.12	124.12	11254
8/9/2016	12:08 PM	124.22	124.24	124.2101	124.2204	1273
8/9/2016	12:09 PM	124.229	124.23	124.229	124.23	200
8/9/2016	12:10 PM	124.23	124.24	124.2132	124.24	330
8/9/2016	12:11 PM	124.2428	124.25	124.24	124.24	3551
8/9/2016	12:12 PM	124.1999	124.2299	124.1999	124.2299	2000
8/9/2016	12:13 PM	124.2	124.2	124.2	124.2	300
8/9/2016	12:15 PM	124.189	124.208	124.1645	124.208	2012
8/9/2016	12:16 PM	124.15	124.2115	124.15	124.19	2000
8/9/2016	12:17 PM	124.1	124.1	124.0645	124.08	900
8/9/2016	12:18 PM	124.06	124.0999	124.06	124.0999	300
8/9/2016	12:19 PM	124.02	124.04	124.02	124.04	2844
8/9/2016	12:20 PM	123.96	124.018	123.96	124.018	3581
8/9/2016	12:21 PM	123.9719	123.9719	123.9719	123.9719	1890
8/9/2016	12:22 PM	123.92	123.92	123.92	123.92	200
8/9/2016	12:23 PM	123.81	123.8899	123.8	123.8899	4506
8/9/2016	12:24 PM	123.57	123.81	123.54	123.8011	13809
8/9/2016	12:25 PM	123.54	123.57	123.4211	123.57	15179
8/9/2016	12:26 PM	123.5	123.54	123.5	123.54	2268
8/9/2016	12:27 PM	123.5307	123.5307	123.5	123.5	370
8/9/2016	12:28 PM	123.59	123.59	123.58	123.58	3100
8/9/2016	12:29 PM	123.6	123.6	123.5785	123.5868	3920
8/9/2016	12:30 PM	123.609	123.609	123.59	123.6	810
8/9/2016	12:31 PM	123.6	123.6	123.6	123.6	500
8/9/2016	12:32 PM	123.57	123.5901	123.57	123.5901	1660
8/9/2016	12:33 PM	123.3275	123.53	123.31	123.53	9408
8/9/2016	12:34 PM	123.1845	123.31	123.1845	123.31	7839
8/9/2016	12:35 PM	123.25	123.27	123.22	123.22	2101
8/9/2016	12:36 PM	123.1972	123.24	123.19	123.24	3668
8/9/2016	12:37 PM	123.23	123.2414	123.21	123.21	1425
8/9/2016	12:38 PM	123.29	123.29	123.236	123.26	1702
8/9/2016	12:39 PM	123.35	123.35	123.28	123.3	5393
8/9/2016	12:40 PM	123.375	123.38	123.368	123.368	2000
8/9/2016	12:41 PM	123.38	123.3926	123.38	123.385	1699
8/9/2016	12:42 PM	123.3828	123.3828	123.3828	123.3828	154
8/9/2016	12:43 PM	123.46	123.46	123.35	123.35	11446
8/9/2016	12:44 PM	123.43	123.499	123.43	123.4699	3100
8/9/2016	12:45 PM	123.34	123.42	123.34	123.42	3858
8/9/2016	12:46 PM	123.3	123.37	123.3	123.32	2500
8/9/2016	12:48 PM	123.32	123.39	123.32	123.38	2550
8/9/2016	12:49 PM	123.31	123.31	123.29	123.29	1604
8/9/2016	12:50 PM	123.35	123.35	123.34	123.34	1375
8/9/2016	12:51 PM	123.37	123.37	123.3051	123.3051	1025
8/9/2016	12:52 PM	123.37	123.37	123.34	123.34	700
8/9/2016	12:53 PM	123.33	123.35	123.33	123.3374	427
8/9/2016	12:54 PM	123.31	123.35	123.31	123.34	300
8/9/2016	12:55 PM	123.33	123.34	123.32	123.33	824
8/9/2016	12:56 PM	123.331	123.36	123.3101	123.3101	2005
8/9/2016	12:57 PM	123.25	123.3399	123.25	123.31	1347
8/9/2016	12:59 PM	123.39	123.39	123.3486	123.3486	2110
8/9/2016	1:00 PM	123.3424	123.398	123.3201	123.398	5742
8/9/2016	1:01 PM	123.4218	123.44	123.4218	123.44	800
8/9/2016	1:02 PM	123.44	123.44	123.41	123.41	1500
8/9/2016	1:03 PM	123.42	123.48	123.42	123.42	5200
8/9/2016	1:04 PM	123.49	123.5	123.44	123.47	1800
8/9/2016	1:05 PM	123.4948	123.52	123.48	123.52	3800
8/9/2016	1:06 PM	123.51	123.5355	123.49	123.49	3500
8/9/2016	1:07 PM	123.52	123.54	123.5	123.5	5208
8/9/2016	1:08 PM	123.53	123.54	123.53	123.54	2000
8/9/2016	1:09 PM	123.47	123.56	123.47	123.52	7946
8/9/2016	1:10 PM	123.48	123.5	123.45	123.46	3700
8/9/2016	1:11 PM	123.43	123.45	123.43	123.45	1200
8/9/2016	1:12 PM	123.426	123.426	123.426	123.426	700
8/9/2016	1:13 PM	123.46	123.46	123.43	123.43	600
8/9/2016	1:14 PM	123.45	123.4501	123.43	123.4501	400
8/9/2016	1:15 PM	123.46	123.46	123.46	123.46	145
8/9/2016	1:17 PM	123.46	123.46	123.46	123.46	2100
8/9/2016	1:18 PM	123.49	123.51	123.46	123.46	600
8/9/2016	1:19 PM	123.595	123.6	123.54	123.54	4100
8/9/2016	1:20 PM	123.53	123.58	123.53	123.58	1902
8/9/2016	1:21 PM	123.61	123.61	123.56	123.56	500
8/9/2016	1:22 PM	123.61	123.6354	123.61	123.624	5750
8/9/2016	1:23 PM	123.592	123.6	123.59	123.6	1400
8/9/2016	1:24 PM	123.58	123.61	123.58	123.59	1914
8/9/2016	1:26 PM	123.46	123.494	123.46	123.494	3040
8/9/2016	1:27 PM	123.46	123.5	123.446	123.446	2300
8/9/2016	1:28 PM	123.48	123.5	123.47	123.48	2300
8/9/2016	1:29 PM	123.42	123.45	123.406	123.45	2025
8/9/2016	1:30 PM	123.449	123.449	123.43	123.44	1420
8/9/2016	1:31 PM	123.44	123.45	123.4	123.43	6000
8/9/2016	1:32 PM	123.41	123.45	123.3999	123.4001	4222
8/9/2016	1:33 PM	123.4	123.4111	123.4	123.41	800
8/9/2016	1:34 PM	123.46	123.46	123.46	123.46	800
8/9/2016	1:36 PM	123.48	123.484	123.48	123.484	1100
8/9/2016	1:37 PM	123.49	123.5209	123.47	123.5209	3833
8/9/2016	1:38 PM	123.42	123.49	123.4	123.49	1040
8/9/2016	1:39 PM	123.4	123.45	123.4	123.45	1500
8/9/2016	1:40 PM	123.33	123.4	123.305	123.4	3300
8/9/2016	1:41 PM	123.2	123.3208	123.2	123.3208	8840
8/9/2016	1:42 PM	123.0824	123.2	123.08	123.2	9432
8/9/2016	1:43 PM	123.1	123.1	123.03	123.07	5156
8/9/2016	1:44 PM	123.0426	123.12	123.0426	123.096	5073
8/9/2016	1:45 PM	123.1172	123.119	123.0601	123.0601	1100
8/9/2016	1:46 PM	123.09	123.1199	123.06	123.08	2233
8/9/2016	1:47 PM	123.1	123.13	123.1	123.115	650
8/9/2016	1:48 PM	123.18	123.18	123.14	123.14	2865
8/9/2016	1:49 PM	123.1599	123.1599	123.152	123.152	1000
8/9/2016	1:50 PM	123.228	123.23	123.17	123.17	2793
8/9/2016	1:51 PM	123.23	123.26	123.22	123.23	3100
8/9/2016	1:53 PM	123.12	123.2001	123.11	123.2001	1099
8/9/2016	1:54 PM	123.08	123.08	123.06	123.06	300
8/9/2016	1:55 PM	123.1047	123.1047	123.0722	123.0722	1100
8/9/2016	1:56 PM	123.0699	123.0701	123.03	123.0701	3200
8/9/2016	1:57 PM	123.11	123.11	123.1	123.11	400
8/9/2016	1:58 PM	123.1813	123.1813	123.1813	123.1813	118
8/9/2016	1:59 PM	123.2101	123.3	123.2101	123.29	4225
8/9/2016	2:00 PM	123.28	123.31	123.25	123.25	400
8/9/2016	2:02 PM	123.38	123.38	123.38	123.38	100
8/9/2016	2:03 PM	123.3206	123.3399	123.3167	123.328	2475
8/9/2016	2:04 PM	123.37	123.37	123.37	123.37	100
8/9/2016	2:05 PM	123.28	123.28	123.266	123.266	1500
8/9/2016	2:06 PM	123.32	123.33	123.32	123.33	600
8/9/2016	2:07 PM	123.23	123.26	123.23	123.26	400
8/9/2016	2:08 PM	123.17	123.2	123.16	123.2	900
8/9/2016	2:09 PM	123.2	123.24	123.14	123.14	1300
8/9/2016	2:11 PM	123.29	123.31	123.2	123.21	2932
8/9/2016	2:12 PM	123.34	123.34	123.31	123.31	1451
8/9/2016	2:14 PM	123.2982	123.32	123.2982	123.3033	900
8/9/2016	2:15 PM	123.3	123.3	123.25	123.25	700
8/9/2016	2:16 PM	123.32	123.3399	123.32	123.33	1301
8/9/2016	2:17 PM	123.31	123.31	123.3	123.31	1200
8/9/2016	2:18 PM	123.27	123.3	123.27	123.29	300
8/9/2016	2:19 PM	123.38	123.38	123.319	123.319	9099
8/9/2016	2:20 PM	123.45	123.5	123.43	123.43	2137
8/9/2016	2:21 PM	123.4352	123.45	123.43	123.45	610
8/9/2016	2:22 PM	123.37	123.45	123.37	123.45	1420
8/9/2016	2:23 PM	123.358	123.358	123.358	123.358	100
8/9/2016	2:24 PM	123.272	123.34	123.27	123.34	1756
8/9/2016	2:25 PM	123.28	123.31	123.28	123.31	300
8/9/2016	2:26 PM	123.328	123.34	123.325	123.34	17686
8/9/2016	2:27 PM	123.31	123.31	123.29	123.29	1140
8/9/2016	2:28 PM	123.33	123.36	123.33	123.34	2400
8/9/2016	2:29 PM	123.3259	123.3273	123.3259	123.3273	1150
8/9/2016	2:30 PM	123.1773	123.31	123.1773	123.31	3842
8/9/2016	2:31 PM	123.1303	123.15	123.11	123.15	4699
8/9/2016	2:32 PM	122.9	123.12	122.9	123.12	21853
8/9/2016	2:33 PM	122.86	122.88	122.82	122.87	8954
8/9/2016	2:34 PM	122.88	122.9042	122.83	122.83	2600
8/9/2016	2:35 PM	122.7	122.8457	122.7	122.8457	16984
8/9/2016	2:36 PM	122.82	122.82	122.7	122.7	12593
8/9/2016	2:37 PM	122.76	122.9	122.75	122.8597	15700
8/9/2016	2:38 PM	122.85	122.85	122.8	122.8	600
8/9/2016	2:39 PM	122.82	122.83	122.8	122.8	2725
8/9/2016	2:40 PM	122.79	122.82	122.71	122.81	7000
8/9/2016	2:41 PM	122.73	122.78	122.73	122.76	2300
8/9/2016	2:42 PM	122.78	122.8	122.74	122.74	1141
8/9/2016	2:43 PM	122.81	122.81	122.7899	122.81	923
8/9/2016	2:44 PM	122.81	122.81	122.8	122.81	300
8/9/2016	2:45 PM	122.94	122.956	122.81	122.81	3069
8/9/2016	2:46 PM	122.899	122.97	122.899	122.94	1000
8/9/2016	2:47 PM	122.92	122.9359	122.9046	122.9046	2000
8/9/2016	2:48 PM	122.87	122.91	122.87	122.9	2693
8/9/2016	2:49 PM	122.862	122.872	122.862	122.872	4245
8/9/2016	2:50 PM	122.9	122.9	122.85	122.85	4400
8/9/2016	2:51 PM	122.95	122.96	122.911	122.911	1728
8/9/2016	2:52 PM	122.9717	122.979	122.91	122.96	3882
8/9/2016	2:53 PM	123.03	123.05	122.99	122.99	4081
8/9/2016	2:54 PM	122.99	123	122.96	123	1702
8/9/2016	2:55 PM	123.02	123.06	123.02	123.04	7100
8/9/2016	2:56 PM	123.1	123.1	123.0416	123.0464	4978
8/9/2016	2:57 PM	123.08	123.1115	123.07	123.07	3600
8/9/2016	2:58 PM	123.11	123.12	123.0999	123.0999	3700
8/9/2016	2:59 PM	123.08	123.11	123.08	123.11	1086
8/9/2016	3:00 PM	123.148	123.15	123.08	123.08	2635
8/9/2016	3:01 PM	123.0445	123.19	123.0445	123.16	6177
8/9/2016	3:02 PM	123.06	123.06	123.03	123.04	1600
8/9/2016	3:03 PM	123.07	123.1	123.06	123.06	800
8/9/2016	3:04 PM	123	123.04	122.98	123.04	12809
8/9/2016	3:05 PM	122.98	123.0201	122.98	123.01	1209
8/9/2016	3:06 PM	122.99	123.04	122.99	123	1925
8/9/2016	3:07 PM	123.02	123.02	123.02	123.02	400
8/9/2016	3:08 PM	123.04	123.04	123.02	123.03	4708
8/9/2016	3:09 PM	123.1	123.12	123.0427	123.0427	2000
8/9/2016	3:10 PM	123.1337	123.1471	123.091	123.091	3900
8/9/2016	3:11 PM	123.17	123.18	123.15	123.17	3400
8/9/2016	3:12 PM	123.15	123.205	123.15	123.2	4363
8/9/2016	3:14 PM	123.05	123.11	123.05	123.11	863
8/9/2016	3:15 PM	123.05	123.08	123.05	123.07	1000
8/9/2016	3:16 PM	123.08	123.08	123.0572	123.0572	200
8/9/2016	3:17 PM	122.93	123.0737	122.93	123.0737	12373
8/9/2016	3:18 PM	122.95	122.95	122.89	122.9	1350
8/9/2016	3:19 PM	123.07	123.07	123.01	123.01	200
8/9/2016	3:20 PM	123.06	123.06	123.0504	123.058	5478
8/9/2016	3:21 PM	122.98	123.0602	122.98	123.0602	1000
8/9/2016	3:22 PM	123.0251	123.04	123.01	123.02	700
8/9/2016	3:23 PM	123.04	123.04	123.04	123.04	100
8/9/2016	3:24 PM	123.13	123.15	123.0201	123.0201	3050
8/9/2016	3:25 PM	123.16	123.16	123.12	123.1381	1403
8/9/2016	3:26 PM	123.25	123.25	123.18	123.18	3707
8/9/2016	3:27 PM	123.22	123.2326	123.22	123.2326	500
8/9/2016	3:28 PM	123.22	123.22	123.189	123.2084	1775
8/9/2016	3:29 PM	123.26	123.26	123.19	123.2	2158
8/9/2016	3:30 PM	123.24	123.26	123.22	123.26	1592
8/9/2016	3:31 PM	123.112	123.207	123.11	123.19	7173
8/9/2016	3:32 PM	123.09	123.11	123.0675	123.11	2624
8/9/2016	3:33 PM	123.16	123.17	123.07	123.114	1445
8/9/2016	3:34 PM	123.13	123.24	123.13	123.17	5840
8/9/2016	3:35 PM	123.17	123.17	123.13	123.16	900
8/9/2016	3:36 PM	123.17	123.17	123.17	123.17	100
8/9/2016	3:37 PM	123.15	123.17	123.15	123.17	2232
8/9/2016	3:38 PM	123.059	123.13	123.059	123.13	1800
8/9/2016	3:39 PM	123.12	123.12	123.03	123.04	2619
8/9/2016	3:40 PM	123.139	123.139	123.116	123.116	200
8/9/2016	3:41 PM	123.15	123.18	123.15	123.18	3411
8/9/2016	3:42 PM	123.141	123.19	123.141	123.19	1300
8/9/2016	3:44 PM	123.0654	123.14	123.052	123.14	4830
8/9/2016	3:46 PM	123.15	123.15	123.102	123.102	803
8/9/2016	3:47 PM	123.18	123.21	123.14	123.14	7525
8/9/2016	3:48 PM	123.07	123.1899	123.07	123.17	6762
8/9/2016	3:49 PM	123.006	123.06	123	123.06	2225
8/9/2016	3:50 PM	123.16	123.16	123.0366	123.043	1752
8/9/2016	3:51 PM	123.15	123.16	123.12	123.16	2050
8/9/2016	3:52 PM	123.1742	123.19	123.15	123.15	1411
8/9/2016	3:53 PM	123.12	123.19	123.12	123.17	2665
8/9/2016	3:54 PM	123.1399	123.16	123.1107	123.1107	1512
8/9/2016	3:55 PM	123.24	123.24	123.16	123.16	3050
8/9/2016	3:56 PM	123.1299	123.25	123.09	123.24	3914
8/9/2016	3:57 PM	123.168	123.22	123.12	123.12	3746
8/9/2016	3:58 PM	123.109	123.18	123.0999	123.14	4583
8/9/2016	3:59 PM	123.08	123.11	123.08	123.11	10885
8/9/2016	4:00 PM	123.2	123.2	123.05	123.109	25885
8/10/2016	9:31 AM	123.33	123.48	123.21	123.33	8510
8/10/2016	9:32 AM	123.22	123.3799	123.22	123.3799	5253
8/10/2016	9:33 AM	123.18	123.32	123.17	123.19	17498
8/10/2016	9:34 AM	123.2	123.23	123.113	123.18	11417
8/10/2016	9:35 AM	123.2275	123.28	123.18	123.19	17803
8/10/2016	9:36 AM	123.09	123.3	123.09	123.2132	6098
8/10/2016	9:37 AM	122.95	123.05	122.91	123.04	13632
8/10/2016	9:38 AM	122.96	122.98	122.9	122.96	12806
8/10/2016	9:39 AM	122.96	122.98	122.93	122.94	8000
8/10/2016	9:40 AM	123.22	123.22	122.92	122.92	20574
8/10/2016	9:41 AM	122.95	123.24	122.95	123.22	4125
8/10/2016	9:42 AM	122.99	123.03	122.99	123.02	11566
8/10/2016	9:43 AM	122.96	122.97	122.75	122.88	6266
8/10/2016	9:44 AM	123.15	123.15	122.9388	122.96	9080
8/10/2016	9:45 AM	123.0419	123.18	123.0419	123.1	1720
8/10/2016	9:46 AM	123.2121	123.23	122.918	123.0699	10229
8/10/2016	9:47 AM	123.0672	123.25	122.98	123.25	4400
8/10/2016	9:48 AM	123.07	123.134	123.07	123.134	1200
8/10/2016	9:49 AM	123.09	123.09	123.06	123.06	1312
8/10/2016	9:50 AM	123.11	123.11	122.9748	123	2560
8/10/2016	9:51 AM	123.01	123.14	122.99	123.139	3140
8/10/2016	9:52 AM	122.9464	123.01	122.9464	123	5151
8/10/2016	9:53 AM	122.99	123.03	122.92	122.92	14556
8/10/2016	9:54 AM	123.02	123.04	122.9768	122.9768	1800
8/10/2016	9:55 AM	123.04	123.077	123	123	900
8/10/2016	9:56 AM	123.3	123.3	123.09	123.1	4127
8/10/2016	9:57 AM	123.17	123.243	123.15	123.243	1900
8/10/2016	9:58 AM	123.2079	123.2079	123.13	123.18	2400
8/10/2016	9:59 AM	123.0252	123.21	123	123.21	793
8/10/2016	10:00 AM	122.63	123	122.62	122.994	20040
8/10/2016	10:01 AM	122.8341	122.9	122.67	122.67	9300
8/10/2016	10:02 AM	122.73	122.8	122.7	122.8	12077
8/10/2016	10:03 AM	122.8	122.8	122.71	122.74	4915
8/10/2016	10:04 AM	122.85	122.9279	122.81	122.81	15300
8/10/2016	10:05 AM	122.96	122.9733	122.8874	122.8874	1600
8/10/2016	10:06 AM	122.941	122.98	122.9164	122.9164	3400
8/10/2016	10:07 AM	122.89	122.97	122.89	122.97	200
8/10/2016	10:08 AM	123.01	123.01	122.78	122.81	8550
8/10/2016	10:09 AM	123.01	123.0198	123.01	123.0198	485
8/10/2016	10:10 AM	123.0721	123.08	123.01	123.08	3917
8/10/2016	10:11 AM	123.019	123.15	123	123.13	2725
8/10/2016	10:12 AM	123.01	123.07	123	123.05	4830
8/10/2016	10:13 AM	123.01	123.01	123	123	300
8/10/2016	10:14 AM	123.0708	123.1	123.07	123.09	11437
8/10/2016	10:15 AM	122.99	123.13	122.97	123.11	6020
8/10/2016	10:16 AM	122.99	123.01	122.93	122.9837	6600
8/10/2016	10:17 AM	122.97	123.01	122.95	122.98	1200
8/10/2016	10:18 AM	122.9	122.99	122.89	122.989	2229
8/10/2016	10:19 AM	122.89	122.93	122.89	122.93	500
8/10/2016	10:20 AM	122.84	122.86	122.81	122.86	2948
8/10/2016	10:21 AM	123.06	123.12	122.83	122.83	12585
8/10/2016	10:22 AM	123.12	123.14	123.06	123.1	6000
8/10/2016	10:23 AM	123.32	123.38	123.22	123.22	5700
8/10/2016	10:24 AM	123.35	123.36	123.3016	123.32	8950
8/10/2016	10:25 AM	123.29	123.33	123.27	123.32	900
8/10/2016	10:26 AM	123.21	123.26	123.19	123.25	1500
8/10/2016	10:27 AM	123.09	123.17	123.09	123.17	554
8/10/2016	10:29 AM	122.88	123.02	122.88	122.9967	1100
8/10/2016	10:30 AM	122.76	122.84	122.76	122.84	1314
8/10/2016	10:31 AM	122.82	122.95	122.77	122.82	3060
8/10/2016	10:32 AM	122.93	122.93	122.895	122.895	700
8/10/2016	10:33 AM	122.73	122.87	122.69	122.87	8372
8/10/2016	10:34 AM	122.72	122.8079	122.72	122.74	7100
8/10/2016	10:35 AM	122.7	122.75	122.68	122.72	3444
8/10/2016	10:36 AM	122.78	122.88	122.72	122.73	11018
8/10/2016	10:37 AM	122.7699	122.83	122.7655	122.8	7901
8/10/2016	10:38 AM	122.74	122.77	122.7	122.77	1600
8/10/2016	10:39 AM	122.7854	122.7854	122.71	122.72	1949
8/10/2016	10:40 AM	122.67	122.77	122.64	122.73	5900
8/10/2016	10:41 AM	122.66	122.69	122.6336	122.67	2100
8/10/2016	10:42 AM	122.71	122.71	122.59	122.6386	6102
8/10/2016	10:43 AM	122.69	122.79	122.64	122.79	1925
8/10/2016	10:44 AM	122.67	122.72	122.66	122.68	3520
8/10/2016	10:45 AM	122.72	122.72	122.68	122.7	928
8/10/2016	10:46 AM	122.7	122.76	122.69	122.76	2249
8/10/2016	10:47 AM	122.7101	122.73	122.7101	122.73	500
8/10/2016	10:48 AM	122.7897	122.79	122.76	122.76	1600
8/10/2016	10:49 AM	122.84	122.85	122.79	122.82	7489
8/10/2016	10:50 AM	122.76	122.85	122.73	122.85	5303
8/10/2016	10:51 AM	122.75	122.76	122.75	122.76	600
8/10/2016	10:52 AM	122.82	122.83	122.8	122.83	1100
8/10/2016	10:53 AM	122.78	122.82	122.78	122.8	600
8/10/2016	10:54 AM	122.75	122.76	122.73	122.73	800
8/10/2016	10:55 AM	122.8	122.8	122.77	122.77	7407
8/10/2016	10:56 AM	122.67	122.81	122.67	122.75	4356
8/10/2016	10:57 AM	122.63	122.66	122.52	122.65	4028
8/10/2016	10:58 AM	122.67	122.69	122.59	122.59	2400
8/10/2016	10:59 AM	122.6	122.71	122.6	122.7	3612
8/10/2016	11:00 AM	122.67	122.67	122.65	122.65	600
8/10/2016	11:01 AM	122.79	122.8974	122.744	122.75	12847
8/10/2016	11:02 AM	122.79	122.82	122.75	122.82	1300
8/10/2016	11:03 AM	122.88	122.88	122.8	122.82	1400
8/10/2016	11:04 AM	122.829	122.87	122.81	122.87	3576
8/10/2016	11:05 AM	122.9	122.91	122.83	122.85	9017
8/10/2016	11:06 AM	122.87	122.92	122.87	122.9	6915
8/10/2016	11:07 AM	122.71	122.81	122.68	122.81	1800
8/10/2016	11:08 AM	122.78	122.78	122.73	122.73	292
8/10/2016	11:09 AM	122.83	122.83	122.7848	122.7848	5100
8/10/2016	11:10 AM	122.66	122.8	122.66	122.8	2000
8/10/2016	11:11 AM	122.46	122.69	122.39	122.65	19819
8/10/2016	11:12 AM	122.4752	122.48	122.44	122.445	3400
8/10/2016	11:13 AM	122.34	122.45	122.33	122.45	7511
8/10/2016	11:14 AM	122.39	122.41	122.35	122.36	6801
8/10/2016	11:15 AM	122.3	122.36	122.3	122.36	2725
8/10/2016	11:16 AM	121.95	122.3	121.89	122.28	35121
8/10/2016	11:17 AM	121.92	122	121.92	121.93	5171
8/10/2016	11:18 AM	121.73	121.92	121.71	121.92	18382
8/10/2016	11:19 AM	121.74	121.75	121.71	121.7199	7236
8/10/2016	11:20 AM	121.6555	121.8099	121.6	121.8099	11481
8/10/2016	11:21 AM	121.6001	121.66	121.56	121.65	22068
8/10/2016	11:22 AM	121.68	121.68	121.6201	121.642	6000
8/10/2016	11:23 AM	121.55	121.71	121.55	121.71	31236
8/10/2016	11:24 AM	121.637	121.66	121.566	121.566	15331
8/10/2016	11:25 AM	121.62	121.67	121.62	121.67	500
8/10/2016	11:26 AM	121.68	121.68	121.6	121.68	5350
8/10/2016	11:27 AM	121.6993	121.7	121.62	121.62	5768
8/10/2016	11:28 AM	121.7799	121.7799	121.675	121.675	5000
8/10/2016	11:29 AM	121.66	121.77	121.66	121.75	6257
8/10/2016	11:30 AM	121.68	121.7	121.65	121.6675	2850
8/10/2016	11:31 AM	121.7	121.73	121.65	121.7222	4575
8/10/2016	11:32 AM	121.53	121.65	121.47	121.65	17919
8/10/2016	11:33 AM	121.43	121.57	121.38	121.531	6474
8/10/2016	11:34 AM	121.38	121.41	121.37	121.38	7400
8/10/2016	11:35 AM	121.39	121.39	121.35	121.3546	4935
8/10/2016	11:36 AM	121.4101	121.42	121.2501	121.33	8756
8/10/2016	11:37 AM	121.48	121.4893	121.4	121.4	3073
8/10/2016	11:38 AM	121.5792	121.5792	121.44	121.44	7469
8/10/2016	11:39 AM	121.6	121.62	121.59	121.62	3062
8/10/2016	11:40 AM	121.62	121.62	121.585	121.6	2685
8/10/2016	11:41 AM	121.6025	121.65	121.6	121.61	5026
8/10/2016	11:42 AM	121.6	121.61	121.6	121.61	1766
8/10/2016	11:43 AM	121.5825	121.5825	121.54	121.58	8100
8/10/2016	11:44 AM	121.5428	121.6	121.5428	121.6	2457
8/10/2016	11:45 AM	121.59	121.6	121.55	121.57	3500
8/10/2016	11:46 AM	121.5899	121.62	121.575	121.6	7534
8/10/2016	11:47 AM	121.4	121.5719	121.4	121.5719	6075
8/10/2016	11:48 AM	121.4976	121.51	121.43	121.43	5200
8/10/2016	11:49 AM	121.55	121.55	121.47	121.47	7600
8/10/2016	11:50 AM	121.608	121.62	121.5878	121.599	9078
8/10/2016	11:51 AM	121.6392	121.6392	121.6348	121.6348	1576
8/10/2016	11:52 AM	121.6425	121.68	121.6192	121.6192	1809
8/10/2016	11:53 AM	121.665	121.7199	121.624	121.624	7161
8/10/2016	11:54 AM	121.71	121.75	121.71	121.75	1649
8/10/2016	11:55 AM	121.6789	121.7	121.6201	121.7	9460
8/10/2016	11:56 AM	121.7	121.7	121.65	121.68	3558
8/10/2016	11:57 AM	121.652	121.652	121.652	121.652	100
8/10/2016	11:58 AM	121.7	121.71	121.68	121.68	800
8/10/2016	11:59 AM	121.68	121.724	121.68	121.72	925
8/10/2016	12:00 PM	121.69	121.69	121.65	121.65	400
8/10/2016	12:01 PM	121.62	121.67	121.62	121.64	436
8/10/2016	12:02 PM	121.7	121.7	121.7	121.7	650
8/10/2016	12:03 PM	121.71	121.742	121.705	121.7183	2000
8/10/2016	12:04 PM	121.76	121.77	121.74	121.75	16683
8/10/2016	12:05 PM	121.9	121.9	121.81	121.81	5558
8/10/2016	12:06 PM	121.938	121.9699	121.91	121.91	7380
8/10/2016	12:07 PM	121.9893	121.99	121.96	121.99	4100
8/10/2016	12:08 PM	121.96	122	121.95	121.99	7414
8/10/2016	12:09 PM	122.122	122.122	122	122	16011
8/10/2016	12:10 PM	122.1333	122.17	122.1175	122.13	11230
8/10/2016	12:11 PM	122.15	122.2	122.15	122.18	4541
8/10/2016	12:12 PM	122.1001	122.12	122.0901	122.1001	1825
8/10/2016	12:13 PM	122.16	122.16	122.13	122.13	2714
8/10/2016	12:14 PM	122.09	122.1093	122.0701	122.0781	1325
8/10/2016	12:15 PM	122.07	122.1	122.0509	122.1	5035
8/10/2016	12:16 PM	122.06	122.07	122.05	122.0517	1000
8/10/2016	12:17 PM	122.07	122.08	122.0554	122.0554	900
8/10/2016	12:20 PM	122.09	122.09	122.02	122.0345	2700
8/10/2016	12:21 PM	122.14	122.15	122.12	122.12	6225
8/10/2016	12:22 PM	122.18	122.24	122.18	122.2	10563
8/10/2016	12:23 PM	122.1293	122.21	122.1293	122.19	2684
8/10/2016	12:24 PM	122.09	122.13	122.09	122.1145	1000
8/10/2016	12:25 PM	122.03	122.07	122.01	122.07	800
8/10/2016	12:26 PM	122.06	122.06	122.04	122.05	900
8/10/2016	12:27 PM	122.06	122.0604	122.05	122.0604	1458
8/10/2016	12:28 PM	122.05	122.08	122.05	122.08	700
8/10/2016	12:29 PM	122.04	122.04	122.04	122.04	300
8/10/2016	12:30 PM	122.06	122.07	122.06	122.07	200
8/10/2016	12:31 PM	122.07	122.08	122.07	122.08	600
8/10/2016	12:32 PM	122.1	122.1	122.1	122.1	800
8/10/2016	12:33 PM	122.13	122.13	122.08	122.1	1300
8/10/2016	12:34 PM	122.09	122.09	122.09	122.09	100
8/10/2016	12:35 PM	122.1	122.1	122.06	122.09	3890
8/10/2016	12:36 PM	122.11	122.17	122.0878	122.11	5600
8/10/2016	12:37 PM	122.15	122.15	122.14	122.14	300
8/10/2016	12:38 PM	122.14	122.15	122.13	122.13	500
8/10/2016	12:39 PM	122.17	122.17	122.15	122.15	400
8/10/2016	12:40 PM	122.18	122.182	122.17	122.17	1890
8/10/2016	12:41 PM	122.21	122.21	122.21	122.21	550
8/10/2016	12:42 PM	122.18	122.18	122.18	122.18	800
8/10/2016	12:43 PM	122.11	122.157	122.11	122.14	2525
8/10/2016	12:44 PM	122.1	122.13	122.08	122.13	1133
8/10/2016	12:45 PM	122.1	122.1	122.081	122.081	700
8/10/2016	12:46 PM	122.17	122.212	122.17	122.212	900
8/10/2016	12:48 PM	122.26	122.27	122.24	122.24	2140
8/10/2016	12:49 PM	122.33	122.3626	122.29	122.29	6856
8/10/2016	12:50 PM	122.27	122.335	122.27	122.335	900
8/10/2016	12:51 PM	122.35	122.35	122.29	122.29	2045
8/10/2016	12:52 PM	122.39	122.39	122.363	122.37	2569
8/10/2016	12:53 PM	122.4	122.414	122.4	122.41	1820
8/10/2016	12:54 PM	122.45	122.5199	122.43	122.43	4920
8/10/2016	12:55 PM	122.46	122.5	122.44	122.489	1550
8/10/2016	12:56 PM	122.45	122.46	122.4207	122.46	1600
8/10/2016	12:57 PM	122.4	122.435	122.4	122.435	4020
8/10/2016	12:58 PM	122.41	122.43	122.41	122.42	1700
8/10/2016	12:59 PM	122.45	122.45	122.4	122.4	5500
8/10/2016	1:00 PM	122.43	122.43	122.43	122.43	100
8/10/2016	1:01 PM	122.45	122.46	122.45	122.46	420
8/10/2016	1:02 PM	122.48	122.48	122.44	122.45	1200
8/10/2016	1:03 PM	122.49	122.49	122.49	122.49	1013
8/10/2016	1:04 PM	122.5	122.5	122.44	122.45	1500
8/10/2016	1:05 PM	122.47	122.5214	122.47	122.5	950
8/10/2016	1:06 PM	122.4	122.452	122.4	122.452	2400
8/10/2016	1:07 PM	122.4	122.4	122.39	122.4	1700
8/10/2016	1:08 PM	122.4	122.4	122.38	122.38	8100
8/10/2016	1:09 PM	122.4	122.4236	122.38	122.39	3542
8/10/2016	1:10 PM	122.43	122.43	122.39	122.41	12046
8/10/2016	1:11 PM	122.47	122.48	122.44	122.44	3740
8/10/2016	1:12 PM	122.4	122.4795	122.36	122.4795	4700
8/10/2016	1:13 PM	122.35	122.4	122.35	122.4	700
8/10/2016	1:14 PM	122.38	122.39	122.38	122.38	1000
8/10/2016	1:15 PM	122.31	122.34	122.31	122.34	1500
8/10/2016	1:16 PM	122.25	122.29	122.25	122.258	1536
8/10/2016	1:17 PM	122.13	122.25	122.13	122.25	3100
8/10/2016	1:18 PM	122.2	122.2	122.11	122.116	5500
8/10/2016	1:19 PM	122.12	122.179	122.12	122.179	876
8/10/2016	1:20 PM	122.11	122.15	122.11	122.15	604
8/10/2016	1:21 PM	122.14	122.14	122.14	122.14	100
8/10/2016	1:22 PM	122.1787	122.1787	122.12	122.144	1215
8/10/2016	1:23 PM	122.1416	122.16	122.1416	122.16	600
8/10/2016	1:24 PM	122.11	122.14	122.11	122.14	1150
8/10/2016	1:26 PM	122.1545	122.1824	122.1545	122.166	3490
8/10/2016	1:27 PM	122.17	122.177	122.17	122.17	606
8/10/2016	1:28 PM	122.251	122.272	122.18	122.18	8313
8/10/2016	1:29 PM	122.26	122.3	122.24	122.25	4584
8/10/2016	1:30 PM	122.248	122.28	122.22	122.27	900
8/10/2016	1:31 PM	122.23	122.23	122.21	122.21	2500
8/10/2016	1:32 PM	122.12	122.21	122.12	122.21	4837
8/10/2016	1:33 PM	122.12	122.1432	122.12	122.1432	2399
8/10/2016	1:34 PM	122.0408	122.11	122.04	122.11	4360
8/10/2016	1:35 PM	122.0922	122.1	122.07	122.08	2788
8/10/2016	1:36 PM	122.0755	122.08	122.05	122.05	3213
8/10/2016	1:37 PM	122.18	122.18	122.05	122.05	6500
8/10/2016	1:38 PM	122.27	122.28	122.17	122.17	4530
8/10/2016	1:39 PM	122.24	122.25	122.22	122.23	3732
8/10/2016	1:40 PM	122.24	122.25	122.22	122.24	2000
8/10/2016	1:41 PM	122.21	122.21	122.18	122.2	900
8/10/2016	1:42 PM	122.31	122.31	122.23	122.23	1620
8/10/2016	1:43 PM	122.34	122.369	122.32	122.32	1976
8/10/2016	1:44 PM	122.39	122.39	122.35	122.35	1200
8/10/2016	1:45 PM	122.32	122.32	122.32	122.32	300
8/10/2016	1:46 PM	122.35	122.35	122.35	122.35	100
8/10/2016	1:47 PM	122.34	122.36	122.34	122.34	2800
8/10/2016	1:48 PM	122.36	122.41	122.36	122.39	12582
8/10/2016	1:49 PM	122.3378	122.35	122.3378	122.35	500
8/10/2016	1:50 PM	122.3	122.34	122.2801	122.34	3200
8/10/2016	1:51 PM	122.28	122.28	122.2774	122.2774	221
8/10/2016	1:52 PM	122.26	122.29	122.26	122.29	800
8/10/2016	1:54 PM	122.27	122.27	122.27	122.27	100
8/10/2016	1:55 PM	122.28	122.34	122.28	122.28	5345
8/10/2016	1:56 PM	122.33	122.35	122.28	122.28	1800
8/10/2016	1:57 PM	122.275	122.3	122.2553	122.3	2000
8/10/2016	1:58 PM	122.22	122.29	122.21	122.25	1330
8/10/2016	1:59 PM	122.23	122.23	122.23	122.23	100
8/10/2016	2:00 PM	122.133	122.133	122.133	122.133	250
8/10/2016	2:01 PM	122.11	122.13	122.11	122.12	1400
8/10/2016	2:02 PM	122.163	122.17	122.1599	122.17	2684
8/10/2016	2:03 PM	122.2	122.21	122.15	122.18	3605
8/10/2016	2:04 PM	122.25	122.25	122.1824	122.1824	3000
8/10/2016	2:05 PM	122.25	122.28	122.23	122.28	2250
8/10/2016	2:06 PM	122.25	122.28	122.25	122.28	2808
8/10/2016	2:07 PM	122.37	122.37	122.2032	122.2032	4910
8/10/2016	2:08 PM	122.26	122.28	122.26	122.28	1600
8/10/2016	2:09 PM	122.2	122.23	122.2	122.23	500
8/10/2016	2:10 PM	122.06	122.19	122.04	122.19	3141
8/10/2016	2:11 PM	122.07	122.1	122.07	122.08	6300
8/10/2016	2:12 PM	122.1	122.1	122.099	122.099	200
8/10/2016	2:13 PM	122.143	122.15	122.14	122.146	2643
8/10/2016	2:14 PM	122.05	122.12	122.046	122.12	5400
8/10/2016	2:15 PM	121.96	122.029	121.92	122.01	14898
8/10/2016	2:16 PM	121.98	121.98	121.98	121.98	200
8/10/2016	2:17 PM	121.96	121.96	121.9499	121.95	1100
8/10/2016	2:18 PM	122.0289	122.0289	121.971	121.971	550
8/10/2016	2:19 PM	121.967	121.967	121.967	121.967	250
8/10/2016	2:20 PM	121.76	121.9	121.7201	121.9	9346
8/10/2016	2:21 PM	121.68	121.7801	121.68	121.7511	2500
8/10/2016	2:23 PM	121.758	121.758	121.73	121.73	6864
8/10/2016	2:24 PM	121.75	121.75	121.68	121.7	944
8/10/2016	2:25 PM	121.78	121.85	121.78	121.8219	2400
8/10/2016	2:26 PM	121.79	121.82	121.79	121.82	500
8/10/2016	2:27 PM	121.75	121.8	121.75	121.8	4100
8/10/2016	2:28 PM	121.61	121.7	121.583	121.67	2617
8/10/2016	2:29 PM	121.71	121.71	121.59	121.59	2050
8/10/2016	2:30 PM	121.7	121.7	121.68	121.68	2600
8/10/2016	2:31 PM	121.78	121.78	121.7	121.71	2500
8/10/2016	2:32 PM	121.69	121.71	121.69	121.71	500
8/10/2016	2:33 PM	121.71	121.71	121.67	121.67	1221
8/10/2016	2:34 PM	121.65	121.65	121.6	121.64	2600
8/10/2016	2:35 PM	121.59	121.67	121.59	121.66	1383
8/10/2016	2:36 PM	121.66	121.7	121.5414	121.6	2996
8/10/2016	2:37 PM	121.63	121.64	121.63	121.64	616
8/10/2016	2:38 PM	121.68	121.69	121.64	121.65	3187
8/10/2016	2:39 PM	121.71	121.76	121.68	121.68	3584
8/10/2016	2:40 PM	121.69	121.74	121.66	121.73	3473
8/10/2016	2:41 PM	121.65	121.67	121.65	121.6588	2909
8/10/2016	2:42 PM	121.73	121.76	121.69	121.7	2000
8/10/2016	2:43 PM	121.7679	121.7679	121.7679	121.7679	100
8/10/2016	2:44 PM	121.73	121.73	121.7275	121.73	800
8/10/2016	2:45 PM	121.66	121.7	121.63	121.7	1250
8/10/2016	2:46 PM	121.67	121.67	121.63	121.65	2300
8/10/2016	2:47 PM	121.72	121.72	121.662	121.662	3575
8/10/2016	2:48 PM	121.72	121.759	121.718	121.73	2200
8/10/2016	2:49 PM	121.72	121.73	121.72	121.73	200
8/10/2016	2:50 PM	121.85	121.88	121.71	121.71	3014
8/10/2016	2:51 PM	121.79	121.83	121.79	121.83	912
8/10/2016	2:52 PM	121.78	121.78	121.7501	121.76	500
8/10/2016	2:53 PM	121.79	121.81	121.79	121.81	300
8/10/2016	2:54 PM	121.89	121.9	121.89	121.89	1529
8/10/2016	2:55 PM	121.8	121.89	121.8	121.89	3260
8/10/2016	2:56 PM	121.8	121.8	121.799	121.8	1253
8/10/2016	2:57 PM	121.8001	121.8001	121.78	121.78	1535
8/10/2016	2:59 PM	121.82	121.84	121.8101	121.8101	706
8/10/2016	3:01 PM	121.78	121.82	121.73	121.8	9719
8/10/2016	3:02 PM	121.701	121.75	121.701	121.75	450
8/10/2016	3:03 PM	121.7567	121.76	121.73	121.73	3208
8/10/2016	3:04 PM	121.77	121.8	121.76	121.76	7500
8/10/2016	3:05 PM	121.78	121.8	121.72	121.8	2900
8/10/2016	3:06 PM	121.83	121.85	121.79	121.8	4100
8/10/2016	3:07 PM	121.89	121.91	121.84	121.84	5550
8/10/2016	3:08 PM	121.93	121.94	121.93	121.94	1105
8/10/2016	3:09 PM	122.039	122.04	121.95	121.97	2475
8/10/2016	3:10 PM	122.03	122.04	122.03	122.04	4225
8/10/2016	3:11 PM	122.06	122.08	122.02	122.03	2300
8/10/2016	3:12 PM	122.06	122.108	122.06	122.07	5674
8/10/2016	3:13 PM	122.08	122.08	122.08	122.08	300
8/10/2016	3:14 PM	122.11	122.11	122.08	122.08	1325
8/10/2016	3:15 PM	122.15	122.15	122.08	122.08	4220
8/10/2016	3:16 PM	122.222	122.24	122.18	122.19	7755
8/10/2016	3:17 PM	122.23	122.28	122.23	122.23	8124
8/10/2016	3:18 PM	122.22	122.25	122.19	122.23	4964
8/10/2016	3:19 PM	122.21	122.21	122.21	122.21	100
8/10/2016	3:20 PM	122.22	122.25	122.22	122.24	3120
8/10/2016	3:21 PM	122.22	122.2492	122.19	122.24	8810
8/10/2016	3:22 PM	122.49	122.51	122.23	122.25	13249
8/10/2016	3:23 PM	122.48	122.5199	122.44	122.48	10300
8/10/2016	3:24 PM	122.38	122.4279	122.38	122.4	1400
8/10/2016	3:25 PM	122.43	122.43	122.38	122.39	2500
8/10/2016	3:26 PM	122.38	122.43	122.37	122.43	1800
8/10/2016	3:27 PM	122.36	122.37	122.34	122.36	1800
8/10/2016	3:28 PM	122.31	122.3225	122.31	122.318	1420
8/10/2016	3:29 PM	122.26	122.32	122.26	122.32	3250
8/10/2016	3:30 PM	122.23	122.27	122.2	122.2501	5166
8/10/2016	3:31 PM	122.3	122.3189	122.24	122.25	3429
8/10/2016	3:32 PM	122.3	122.32	122.3	122.3	501
8/10/2016	3:33 PM	122.28	122.28	122.28	122.28	300
8/10/2016	3:34 PM	122.3	122.32	122.3	122.32	500
8/10/2016	3:35 PM	122.28	122.3337	122.28	122.33	3533
8/10/2016	3:36 PM	122.31	122.34	122.3	122.34	800
8/10/2016	3:37 PM	122.3	122.32	122.3	122.31	1100
8/10/2016	3:38 PM	122.1	122.2149	122.08	122.21	4171
8/10/2016	3:39 PM	122.14	122.14	122.11	122.12	1158
8/10/2016	3:40 PM	122.0201	122.13	122.0201	122.13	3802
8/10/2016	3:41 PM	122.15	122.15	122.04	122.04	2000
8/10/2016	3:42 PM	122.12	122.1999	122.12	122.19	3075
8/10/2016	3:43 PM	122.1247	122.19	122.1247	122.15	4301
8/10/2016	3:44 PM	121.9703	122.14	121.963	122.14	3676
8/10/2016	3:45 PM	121.88	121.95	121.8701	121.95	2419
8/10/2016	3:46 PM	121.95	121.95	121.87	121.88	1805
8/10/2016	3:47 PM	122	122	121.96	121.96	1564
8/10/2016	3:48 PM	121.98	122	121.96	121.96	3356
8/10/2016	3:49 PM	121.92	122.02	121.92	122.02	905
8/10/2016	3:50 PM	121.92	121.98	121.91	121.92	20312
8/10/2016	3:51 PM	121.88	121.9	121.84	121.87	4502
8/10/2016	3:52 PM	121.8601	121.89	121.8	121.8501	10115
8/10/2016	3:53 PM	121.91	121.91	121.8501	121.904	2908
8/10/2016	3:54 PM	122.03	122.03	121.9126	121.9126	8447
8/10/2016	3:55 PM	122.07	122.07	122.005	122.0074	11046
8/10/2016	3:56 PM	122.12	122.15	122.07	122.07	3384
8/10/2016	3:57 PM	122.05	122.13	122.05	122.1	5451
8/10/2016	3:58 PM	122.06	122.07	122.01	122.05	1890
8/10/2016	3:59 PM	122.055	122.0701	122.02	122.02	5227
8/10/2016	4:00 PM	122.25	122.25	122.08	122.09	21166
8/11/2016	9:31 AM	123.56	123.59	123.43	123.4558	18989
8/11/2016	9:32 AM	123.87	123.93	123.596	123.596	25620
8/11/2016	9:33 AM	123.76	123.91	123.69	123.8944	20837
8/11/2016	9:34 AM	123.918	123.918	123.78	123.796	13895
8/11/2016	9:35 AM	124.09	124.13	123.9	123.9	31293
8/11/2016	9:36 AM	124.321	124.34	124.09	124.12	32937
8/11/2016	9:37 AM	124.41	124.49	124.35	124.38	19945
8/11/2016	9:38 AM	124.2499	124.4525	124.22	124.4525	16911
8/11/2016	9:39 AM	124.22	124.3099	124.171	124.3099	8518
8/11/2016	9:40 AM	124.27	124.31	124.2132	124.2132	14880
8/11/2016	9:41 AM	124.54	124.57	124.28	124.28	38846
8/11/2016	9:42 AM	124.4392	124.5992	124.39	124.56	13652
8/11/2016	9:43 AM	124.3496	124.43	124.2421	124.43	3114
8/11/2016	9:44 AM	124.18	124.3586	124.0868	124.3586	13578
8/11/2016	9:45 AM	124.268	124.29	124.17	124.2	14020
8/11/2016	9:46 AM	124.33	124.49	124.2192	124.2999	6836
8/11/2016	9:47 AM	124.38	124.4186	124.3	124.3	2492
8/11/2016	9:48 AM	124.19	124.38	124.152	124.38	4800
8/11/2016	9:49 AM	124.0801	124.17	124.0728	124.156	3800
8/11/2016	9:50 AM	124.06	124.14	124.04	124.1199	2600
8/11/2016	9:51 AM	124.23	124.23	124.07	124.09	6641
8/11/2016	9:52 AM	124.3392	124.4	124.23	124.23	5132
8/11/2016	9:53 AM	124.21	124.33	124.2	124.33	2814
8/11/2016	9:54 AM	124.14	124.24	124.14	124.21	1550
8/11/2016	9:55 AM	124.22	124.25	124.11	124.11	10654
8/11/2016	9:56 AM	124.13	124.17	124.12	124.16	2700
8/11/2016	9:57 AM	124.12	124.21	124.12	124.16	4100
8/11/2016	9:58 AM	124.13	124.17	124.076	124.14	3630
8/11/2016	9:59 AM	124.1201	124.15	124.11	124.15	3075
8/11/2016	10:00 AM	123.71	124.05	123.71	124.04	29749
8/11/2016	10:01 AM	123.6	123.69	123.6	123.6728	8048
8/11/2016	10:02 AM	123.7	123.7513	123.62	123.62	7100
8/11/2016	10:03 AM	123.69	123.699	123.69	123.694	2571
8/11/2016	10:04 AM	123.61	123.67	123.53	123.67	11681
8/11/2016	10:05 AM	123.5899	123.617	123.56	123.61	1300
8/11/2016	10:06 AM	123.69	123.69	123.57	123.57	700
8/11/2016	10:07 AM	123.6479	123.667	123.61	123.6657	1270
8/11/2016	10:08 AM	123.47	123.6	123.47	123.6	6645
8/11/2016	10:09 AM	123.0499	123.4711	123	123.4711	12347
8/11/2016	10:10 AM	123.07	123.09	123.03	123.03	3650
8/11/2016	10:11 AM	123.1557	123.1872	123.12	123.12	8586
8/11/2016	10:12 AM	123.119	123.1786	123.1	123.1699	5915
8/11/2016	10:13 AM	122.8358	123.05	122.81	123.05	6339
8/11/2016	10:14 AM	122.785	122.81	122.73	122.81	6117
8/11/2016	10:15 AM	122.92	122.9319	122.7999	122.8065	7120
8/11/2016	10:16 AM	122.9634	122.9634	122.9	122.93	3966
8/11/2016	10:17 AM	123.0186	123.0186	122.96	122.9899	2365
8/11/2016	10:18 AM	123.074	123.1	123.014	123.014	11610
8/11/2016	10:19 AM	123.1332	123.1332	123.07	123.07	3000
8/11/2016	10:20 AM	123.17	123.21	123.12	123.15	3256
8/11/2016	10:21 AM	123.2761	123.2761	123.2001	123.21	5628
8/11/2016	10:22 AM	123.03	123.22	123.03	123.2	3300
8/11/2016	10:23 AM	123.1024	123.14	123.0841	123.0841	2000
8/11/2016	10:24 AM	123.255	123.26	123.1	123.1	3400
8/11/2016	10:25 AM	123.1993	123.267	123.1993	123.25	6300
8/11/2016	10:26 AM	123.16	123.24	123.16	123.2129	8539
8/11/2016	10:27 AM	123.247	123.247	123.1645	123.1645	1600
8/11/2016	10:28 AM	123.21	123.25	123.2	123.2	1429
8/11/2016	10:29 AM	123.2699	123.2699	123.22	123.2374	5500
8/11/2016	10:30 AM	123.258	123.278	123.22	123.25	4060
8/11/2016	10:31 AM	123.2651	123.2651	123.2651	123.2651	230
8/11/2016	10:32 AM	123.42	123.4299	123.3399	123.35	9681
8/11/2016	10:33 AM	123.33	123.4348	123.33	123.4348	3197
8/11/2016	10:34 AM	123.381	123.41	123.381	123.41	2100
8/11/2016	10:35 AM	123.3047	123.33	123.3047	123.33	350
8/11/2016	10:36 AM	123.42	123.42	123.34	123.3688	1200
8/11/2016	10:37 AM	123.57	123.57	123.4176	123.4176	2137
8/11/2016	10:38 AM	123.73	123.774	123.6	123.6	7642
8/11/2016	10:39 AM	123.6428	123.7099	123.64	123.7099	1184
8/11/2016	10:40 AM	123.78	123.8	123.634	123.634	5314
8/11/2016	10:41 AM	123.7899	123.837	123.782	123.837	2900
8/11/2016	10:42 AM	123.6592	123.74	123.6592	123.74	200
8/11/2016	10:43 AM	123.596	123.66	123.596	123.6453	858
8/11/2016	10:44 AM	123.66	123.66	123.61	123.63	5050
8/11/2016	10:45 AM	123.82	123.85	123.648	123.648	5577
8/11/2016	10:46 AM	123.822	123.85	123.7941	123.81	9550
8/11/2016	10:47 AM	123.891	123.94	123.82	123.82	8037
8/11/2016	10:48 AM	123.86	123.88	123.83	123.88	2601
8/11/2016	10:49 AM	123.84	123.84	123.84	123.84	100
8/11/2016	10:50 AM	123.82	123.82	123.7281	123.79	7839
8/11/2016	10:51 AM	123.85	123.85	123.8101	123.8189	2330
8/11/2016	10:52 AM	123.68	123.69	123.68	123.69	700
8/11/2016	10:53 AM	123.54	123.67	123.54	123.65	4000
8/11/2016	10:54 AM	123.59	123.63	123.57	123.59	2903
8/11/2016	10:55 AM	123.642	123.642	123.642	123.642	1000
8/11/2016	10:56 AM	123.54	123.63	123.54	123.61	2500
8/11/2016	10:57 AM	123.471	123.5872	123.471	123.56	2400
8/11/2016	10:58 AM	123.55	123.55	123.48	123.48	500
8/11/2016	10:59 AM	123.63	123.65	123.62	123.62	1975
8/11/2016	11:00 AM	123.541	123.6	123.54	123.59	1600
8/11/2016	11:01 AM	123.6205	123.6576	123.57	123.57	3105
8/11/2016	11:02 AM	123.55	123.6376	123.5	123.6376	5144
8/11/2016	11:03 AM	123.61	123.61	123.61	123.61	100
8/11/2016	11:04 AM	123.56	123.56	123.5203	123.56	1670
8/11/2016	11:05 AM	123.5575	123.57	123.51	123.57	2498
8/11/2016	11:06 AM	123.52	123.52	123.51	123.51	1300
8/11/2016	11:07 AM	123.65	123.65	123.61	123.61	2220
8/11/2016	11:08 AM	123.67	123.69	123.63	123.65	3506
8/11/2016	11:09 AM	123.64	123.65	123.63	123.643	1569
8/11/2016	11:10 AM	123.76	123.76	123.71	123.72	2925
8/11/2016	11:11 AM	123.64	123.67	123.64	123.67	500
8/11/2016	11:12 AM	123.61	123.61	123.57	123.6	800
8/11/2016	11:13 AM	123.59	123.59	123.56	123.59	900
8/11/2016	11:14 AM	123.5	123.5619	123.5	123.5619	4224
8/11/2016	11:15 AM	123.43	123.5086	123.411	123.5086	1600
8/11/2016	11:16 AM	123.39	123.48	123.38	123.47	1863
8/11/2016	11:17 AM	123.4046	123.4046	123.4046	123.4046	100
8/11/2016	11:18 AM	123.4	123.4	123.39	123.39	900
8/11/2016	11:19 AM	123.4499	123.4499	123.42	123.42	800
8/11/2016	11:21 AM	123.39	123.39	123.39	123.39	100
8/11/2016	11:22 AM	123.46	123.53	123.45	123.51	3000
8/11/2016	11:24 AM	123.44	123.45	123.42	123.45	600
8/11/2016	11:25 AM	123.42	123.43	123.36	123.43	2800
8/11/2016	11:26 AM	123.408	123.45	123.4	123.4	700
8/11/2016	11:27 AM	123.44	123.44	123.41	123.4159	775
8/11/2016	11:28 AM	123.54	123.58	123.4987	123.51	2221
8/11/2016	11:29 AM	123.4961	123.56	123.438	123.56	3110
8/11/2016	11:30 AM	123.53	123.58	123.53	123.56	1291
8/11/2016	11:31 AM	123.51	123.59	123.51	123.56	1020
8/11/2016	11:33 AM	123.59	123.59	123.57	123.57	2081
8/11/2016	11:34 AM	123.61	123.61	123.59	123.59	200
8/11/2016	11:35 AM	123.88	123.88	123.59	123.59	14010
8/11/2016	11:36 AM	124.031	124.05	123.9	123.9	15709
8/11/2016	11:37 AM	123.9798	124.0301	123.95	124.03	6180
8/11/2016	11:38 AM	123.97	123.9721	123.96	123.9721	600
8/11/2016	11:39 AM	123.97	123.99	123.94	123.95	4581
8/11/2016	11:40 AM	123.96	123.96	123.95	123.95	300
8/11/2016	11:41 AM	123.98	124.008	123.98	123.98	4106
8/11/2016	11:42 AM	123.9	123.96	123.9	123.96	1319
8/11/2016	11:43 AM	123.97	123.97	123.95	123.95	698
8/11/2016	11:44 AM	123.9588	123.98	123.9588	123.9608	3930
8/11/2016	11:45 AM	123.96	123.97	123.9301	123.9301	420
8/11/2016	11:46 AM	123.91	123.98	123.91	123.97	2926
8/11/2016	11:47 AM	123.94	123.96	123.93	123.96	600
8/11/2016	11:48 AM	123.93	123.93	123.93	123.93	100
8/11/2016	11:49 AM	123.87	123.89	123.86	123.87	2000
8/11/2016	11:50 AM	123.9	123.93	123.8925	123.91	988
8/11/2016	11:51 AM	124	124	123.95	123.95	750
8/11/2016	11:52 AM	124.06	124.06	124.01	124.03	26429
8/11/2016	11:53 AM	123.949	124.048	123.94	124.04	10200
8/11/2016	11:54 AM	123.862	123.97	123.862	123.9409	7000
8/11/2016	11:55 AM	123.86	123.87	123.8105	123.8105	5100
8/11/2016	11:56 AM	123.915	123.915	123.81	123.8425	6591
8/11/2016	11:57 AM	123.94	123.99	123.94	123.95	2200
8/11/2016	11:58 AM	123.92	123.9711	123.92	123.9668	3100
8/11/2016	12:00 PM	123.97	124.01	123.93	123.93	2600
8/11/2016	12:01 PM	123.99	124.03	123.97	124.0001	1300
8/11/2016	12:02 PM	123.92	123.98	123.92	123.98	1650
8/11/2016	12:03 PM	123.898	123.9	123.8708	123.873	500
8/11/2016	12:04 PM	123.929	123.929	123.89	123.91	23436
8/11/2016	12:05 PM	123.93	123.93	123.908	123.92	1957
8/11/2016	12:06 PM	123.92	123.92	123.92	123.92	100
8/11/2016	12:07 PM	123.92	123.92	123.92	123.92	200
8/11/2016	12:08 PM	123.9	123.96	123.89	123.9301	1100
8/11/2016	12:09 PM	123.91	123.94	123.91	123.93	1001
8/11/2016	12:10 PM	123.98	123.98	123.89	123.89	400
8/11/2016	12:11 PM	123.9486	124	123.93	124	1931
8/11/2016	12:12 PM	123.86	123.87	123.8401	123.87	1000
8/11/2016	12:13 PM	123.94	123.94	123.88	123.88	700
8/11/2016	12:14 PM	123.88	123.9	123.88	123.9	200
8/11/2016	12:15 PM	123.9	123.92	123.8793	123.91	3800
8/11/2016	12:16 PM	123.86	123.9	123.86	123.89	820
8/11/2016	12:17 PM	123.79	123.9	123.79	123.9	2500
8/11/2016	12:18 PM	123.79	123.79	123.73	123.75	1700
8/11/2016	12:19 PM	123.77	123.77	123.76	123.76	900
8/11/2016	12:20 PM	123.82	123.82	123.76	123.76	3044
8/11/2016	12:21 PM	123.85	123.86	123.83	123.83	2100
8/11/2016	12:22 PM	123.83	123.83	123.83	123.83	200
8/11/2016	12:23 PM	123.8	123.8288	123.8	123.82	770
8/11/2016	12:24 PM	123.81	123.83	123.81	123.82	600
8/11/2016	12:25 PM	123.9099	123.9099	123.78	123.78	6800
8/11/2016	12:26 PM	123.86	123.89	123.86	123.89	700
8/11/2016	12:27 PM	123.85	123.86	123.85	123.86	780
8/11/2016	12:28 PM	123.8001	123.859	123.8001	123.85	1500
8/11/2016	12:29 PM	123.8	123.82	123.8	123.82	800
8/11/2016	12:30 PM	123.77	123.82	123.73	123.78	1833
8/11/2016	12:31 PM	123.87	123.87	123.83	123.83	600
8/11/2016	12:32 PM	123.8376	123.89	123.83	123.86	2800
8/11/2016	12:33 PM	123.8	123.81	123.8	123.81	400
8/11/2016	12:34 PM	123.75	123.78	123.74	123.78	1035
8/11/2016	12:35 PM	123.77	123.77	123.77	123.77	400
8/11/2016	12:36 PM	123.79	123.79	123.74	123.74	500
8/11/2016	12:37 PM	123.76	123.81	123.76	123.8	1400
8/11/2016	12:38 PM	123.84	123.85	123.81	123.81	700
8/11/2016	12:39 PM	123.86	123.86	123.84	123.86	700
8/11/2016	12:40 PM	123.801	123.84	123.801	123.84	400
8/11/2016	12:41 PM	123.81	123.81	123.81	123.81	200
8/11/2016	12:42 PM	123.82	123.82	123.82	123.82	500
8/11/2016	12:43 PM	123.73	123.85	123.73	123.83	600
8/11/2016	12:45 PM	123.82	123.82	123.82	123.82	1636
8/11/2016	12:47 PM	123.8	123.84	123.8	123.84	2000
8/11/2016	12:48 PM	123.75	123.79	123.75	123.79	600
8/11/2016	12:49 PM	123.76	123.76	123.75	123.75	300
8/11/2016	12:50 PM	123.73	123.75	123.7	123.75	962
8/11/2016	12:51 PM	123.76	123.77	123.75	123.77	1100
8/11/2016	12:52 PM	123.78	123.78	123.78	123.78	100
8/11/2016	12:53 PM	123.76	123.76	123.75	123.75	200
8/11/2016	12:54 PM	123.81	123.81	123.78	123.8	2250
8/11/2016	12:55 PM	123.787	123.8	123.787	123.8	1100
8/11/2016	12:56 PM	123.82	123.82	123.82	123.82	100
8/11/2016	12:57 PM	123.84	123.84	123.84	123.84	100
8/11/2016	12:58 PM	123.84	123.84	123.84	123.84	100
8/11/2016	12:59 PM	123.83	123.83	123.82	123.82	456
8/11/2016	1:00 PM	123.91	123.91	123.85	123.85	200
8/11/2016	1:01 PM	123.87	123.94	123.87	123.927	2300
8/11/2016	1:02 PM	123.8889	123.89	123.8889	123.89	400
8/11/2016	1:03 PM	123.9086	123.9086	123.8999	123.8999	1800
8/11/2016	1:04 PM	124	124	123.94	123.95	13700
8/11/2016	1:05 PM	124.0199	124.02	123.976	124	1836
8/11/2016	1:06 PM	124.0289	124.05	124.0289	124.05	2023
8/11/2016	1:07 PM	124.04	124.04	124.01	124.01	1500
8/11/2016	1:08 PM	124.0799	124.0799	124.03	124.0495	2027
8/11/2016	1:09 PM	124.045	124.06	124.045	124.06	1280
8/11/2016	1:10 PM	124.01	124.1	124.01	124.0868	1700
8/11/2016	1:11 PM	124.02	124.02	123.99	124.01	1400
8/11/2016	1:12 PM	124.035	124.035	124.011	124.011	750
8/11/2016	1:13 PM	124.05	124.06	124.0201	124.0201	1259
8/11/2016	1:15 PM	123.99	124.03	123.99	124.01	1500
8/11/2016	1:16 PM	123.96	123.96	123.93	123.95	1400
8/11/2016	1:17 PM	123.98	124	123.98	124	300
8/11/2016	1:18 PM	123.93	123.97	123.93	123.97	1167
8/11/2016	1:19 PM	123.93	123.9431	123.93	123.9431	1800
8/11/2016	1:20 PM	123.91	123.92	123.91	123.92	295
8/11/2016	1:21 PM	123.98	123.98	123.89	123.89	1500
8/11/2016	1:23 PM	124.01	124.05	124.01	124.02	2502
8/11/2016	1:25 PM	123.97	123.98	123.97	123.97	3499
8/11/2016	1:26 PM	123.9797	123.99	123.96	123.96	2300
8/11/2016	1:27 PM	123.97	123.97	123.97	123.97	100
8/11/2016	1:28 PM	123.962	123.971	123.9303	123.971	1160
8/11/2016	1:31 PM	123.97	123.97	123.97	123.97	100
8/11/2016	1:32 PM	123.9519	123.9519	123.9	123.95	2100
8/11/2016	1:34 PM	123.95	123.95	123.95	123.95	100
8/11/2016	1:35 PM	123.84	123.8464	123.83	123.8464	1305
8/11/2016	1:36 PM	123.86	123.86	123.86	123.86	100
8/11/2016	1:37 PM	123.87	123.8903	123.87	123.8903	400
8/11/2016	1:38 PM	123.82	123.85	123.82	123.84	600
8/11/2016	1:39 PM	123.8657	123.87	123.8657	123.87	1412
8/11/2016	1:40 PM	123.85	123.85	123.85	123.85	337
8/11/2016	1:41 PM	123.8332	123.8332	123.8332	123.8332	200
8/11/2016	1:42 PM	123.87	123.87	123.87	123.87	400
8/11/2016	1:43 PM	123.89	123.89	123.89	123.89	100
8/11/2016	1:44 PM	123.9012	123.9012	123.9012	123.9012	1000
8/11/2016	1:45 PM	123.9599	123.9599	123.94	123.94	2059
8/11/2016	1:46 PM	123.93	123.93	123.93	123.93	200
8/11/2016	1:47 PM	123.99	123.99	123.92	123.92	2987
8/11/2016	1:48 PM	123.991	124	123.991	124	2209
8/11/2016	1:49 PM	124.0399	124.0399	123.98	123.98	1100
8/11/2016	1:50 PM	124.04	124.04	124	124	1218
8/11/2016	1:51 PM	124.11	124.11	124.05	124.05	5598
8/11/2016	1:52 PM	124.191	124.21	124.112	124.112	10998
8/11/2016	1:53 PM	124.15	124.21	124.15	124.2	1517
8/11/2016	1:54 PM	124.16	124.18	124.16	124.18	500
8/11/2016	1:55 PM	124.18	124.18	124.17	124.1792	1168
8/11/2016	1:56 PM	124.1	124.21	124.1	124.21	5140
8/11/2016	1:57 PM	124.04	124.07	124.04	124.07	1600
8/11/2016	1:58 PM	124.045	124.045	124.02	124.02	300
8/11/2016	1:59 PM	123.99	124.01	123.99	124	1100
8/11/2016	2:00 PM	123.954	123.97	123.94	123.97	2100
8/11/2016	2:01 PM	124.03	124.03	124.0242	124.0242	1700
8/11/2016	2:03 PM	124.0702	124.0702	124.05	124.05	300
8/11/2016	2:04 PM	124.18	124.18	124.14	124.14	200
8/11/2016	2:05 PM	124.17	124.19	124.1321	124.15	1500
8/11/2016	2:06 PM	124.16	124.17	124.16	124.17	300
8/11/2016	2:07 PM	124.25	124.27	124.18	124.19	8449
8/11/2016	2:08 PM	124.1937	124.1937	124.1824	124.1824	2200
8/11/2016	2:09 PM	124.19	124.19	124.1701	124.1701	738
8/11/2016	2:10 PM	124.1701	124.19	124.15	124.18	6208
8/11/2016	2:11 PM	124.2	124.22	124.2	124.22	2245
8/11/2016	2:12 PM	124.2	124.22	124.1919	124.1919	1580
8/11/2016	2:13 PM	124.25	124.25	124.2	124.21	1598
8/11/2016	2:14 PM	124.24	124.3	124.24	124.26	2560
8/11/2016	2:15 PM	124.17	124.21	124.17	124.18	2840
8/11/2016	2:16 PM	124.21	124.21	124.17	124.17	500
8/11/2016	2:17 PM	124.1674	124.19	124.1674	124.19	700
8/11/2016	2:18 PM	124.15	124.15	124.14	124.14	1100
8/11/2016	2:19 PM	124.096	124.1476	124.09	124.1476	2225
8/11/2016	2:20 PM	124.06	124.0601	124.06	124.0601	961
8/11/2016	2:22 PM	124	124.08	123.99	124.08	2800
8/11/2016	2:23 PM	124.08	124.08	124.039	124.039	2000
8/11/2016	2:25 PM	124.0621	124.1	124.0621	124.1	500
8/11/2016	2:26 PM	124.17	124.17	124.16	124.16	1100
8/11/2016	2:27 PM	124.23	124.23	124.19	124.19	1256
8/11/2016	2:28 PM	124.2379	124.2379	124.2301	124.2301	200
8/11/2016	2:29 PM	124.18	124.18	124.18	124.18	100
8/11/2016	2:30 PM	124.1201	124.13	124.1201	124.13	200
8/11/2016	2:31 PM	124.01	124.1	124.01	124.1	1720
8/11/2016	2:32 PM	123.93	124	123.92	124	3509
8/11/2016	2:33 PM	123.95	123.95	123.9	123.914	1700
8/11/2016	2:34 PM	123.92	123.92	123.91	123.91	396
8/11/2016	2:35 PM	123.95	123.95	123.95	123.95	100
8/11/2016	2:37 PM	124.07	124.07	124.07	124.07	100
8/11/2016	2:39 PM	124.033	124.06	124.02	124.0301	3400
8/11/2016	2:40 PM	124	124.05	123.9801	124.05	3709
8/11/2016	2:41 PM	123.98	123.99	123.98	123.99	600
8/11/2016	2:42 PM	124.03	124.03	123.99	124.01	2446
8/11/2016	2:44 PM	124.06	124.08	124.06	124.06	400
8/11/2016	2:45 PM	124.08	124.08	124.08	124.08	100
8/11/2016	2:47 PM	124.06	124.0749	124.06	124.06	700
8/11/2016	2:48 PM	123.96	124	123.96	124	447
8/11/2016	2:49 PM	123.92	123.92	123.91	123.91	500
8/11/2016	2:51 PM	124.01	124.03	123.9	123.9	1700
8/11/2016	2:52 PM	124.04	124.0521	124.04	124.04	1800
8/11/2016	2:53 PM	124.05	124.05	124.02	124.02	300
8/11/2016	2:54 PM	124.01	124.0101	124.01	124.01	1300
8/11/2016	2:55 PM	123.94	123.96	123.94	123.96	700
8/11/2016	2:56 PM	123.87	123.87	123.821	123.87	1305
8/11/2016	2:57 PM	123.65	123.82	123.65	123.82	12953
8/11/2016	2:58 PM	123.65	123.6675	123.55	123.62	6001
8/11/2016	2:59 PM	123.73	123.73	123.67	123.68	3049
8/11/2016	3:00 PM	123.76	123.76	123.71	123.71	3200
8/11/2016	3:01 PM	123.78	123.78	123.73	123.73	3774
8/11/2016	3:02 PM	123.818	123.818	123.75	123.75	2100
8/11/2016	3:03 PM	123.88	123.88	123.7959	123.7959	1900
8/11/2016	3:04 PM	123.831	123.831	123.831	123.831	482
8/11/2016	3:05 PM	123.8459	123.8459	123.83	123.83	546
8/11/2016	3:06 PM	123.8	123.84	123.77	123.84	1600
8/11/2016	3:07 PM	123.9	123.91	123.8424	123.8424	4200
8/11/2016	3:08 PM	123.92	123.92	123.92	123.92	100
8/11/2016	3:09 PM	123.942	123.95	123.93	123.93	2100
8/11/2016	3:10 PM	123.92	123.9386	123.92	123.9386	400
8/11/2016	3:12 PM	123.95	123.9795	123.95	123.9795	485
8/11/2016	3:13 PM	124	124	123.9489	123.9489	1800
8/11/2016	3:14 PM	124	124.02	123.98	124.002	4120
8/11/2016	3:15 PM	123.99	124.03	123.983	123.983	800
8/11/2016	3:16 PM	123.89	123.97	123.89	123.97	800
8/11/2016	3:17 PM	123.88	123.9	123.87	123.893	1300
8/11/2016	3:18 PM	123.82	123.89	123.82	123.89	1085
8/11/2016	3:19 PM	123.86	123.86	123.84	123.84	861
8/11/2016	3:20 PM	123.91	123.92	123.86	123.861	1441
8/11/2016	3:21 PM	123.93	123.93	123.91	123.93	1300
8/11/2016	3:22 PM	123.91	123.92	123.89	123.92	6320
8/11/2016	3:23 PM	123.95	123.95	123.89	123.89	3360
8/11/2016	3:25 PM	123.91	123.91	123.88	123.88	800
8/11/2016	3:26 PM	123.89	123.92	123.86	123.9113	2700
8/11/2016	3:27 PM	123.88	123.88	123.87	123.87	300
8/11/2016	3:28 PM	123.9019	123.9019	123.8734	123.8734	480
8/11/2016	3:29 PM	123.91	123.91	123.91	123.91	200
8/11/2016	3:30 PM	123.95	123.95	123.93	123.93	700
8/11/2016	3:31 PM	123.89	123.89	123.8832	123.8832	600
8/11/2016	3:32 PM	123.943	124	123.943	123.98	3159
8/11/2016	3:33 PM	123.94	123.94	123.91	123.91	900
8/11/2016	3:34 PM	123.99	123.99	123.99	123.99	481
8/11/2016	3:35 PM	124.0499	124.0499	124	124	3200
8/11/2016	3:36 PM	124.05	124.05	124.05	124.05	545
8/11/2016	3:37 PM	124.0001	124.09	124.0001	124.09	1300
8/11/2016	3:38 PM	124.01	124.06	124.01	124.06	1200
8/11/2016	3:39 PM	124.05	124.074	124.05	124.07	1430
8/11/2016	3:40 PM	124.08	124.08	124.0145	124.04	2000
8/11/2016	3:41 PM	124.111	124.15	124.09	124.09	4671
8/11/2016	3:42 PM	124.13	124.13	124.09	124.13	829
8/11/2016	3:43 PM	124.16	124.16	124.1132	124.1132	2974
8/11/2016	3:44 PM	124.18	124.18	124.13	124.164	1650
8/11/2016	3:45 PM	124.19	124.22	124.1721	124.1721	11305
8/11/2016	3:46 PM	124.25	124.34	124.1925	124.22	18364
8/11/2016	3:47 PM	124.3	124.3	124.24	124.25	2031
8/11/2016	3:48 PM	124.3	124.3	124.28	124.29	1283
8/11/2016	3:49 PM	124.34	124.34	124.3137	124.34	2427
8/11/2016	3:50 PM	124.15	124.3	124.15	124.3	6781
8/11/2016	3:51 PM	124.1493	124.18	124.1493	124.18	450
8/11/2016	3:52 PM	124.12	124.17	124.11	124.12	1300
8/11/2016	3:53 PM	124.16	124.16	124.12	124.1352	2200
8/11/2016	3:54 PM	124.145	124.16	124.13	124.16	2994
8/11/2016	3:55 PM	124.06	124.16	124.06	124.16	11269
8/11/2016	3:56 PM	124.03	124.03	123.99	124.03	5348
8/11/2016	3:57 PM	123.95	124.0199	123.95	124.01	9628
8/11/2016	3:58 PM	123.98	123.98	123.94	123.95	4956
8/11/2016	3:59 PM	123.8899	123.97	123.86	123.97	5927
8/11/2016	4:00 PM	123.83	123.92	123.8	123.9	24312
8/12/2016	9:31 AM	122.79	123.18	122.74	123.1	25292
8/12/2016	9:32 AM	122.89	122.93	122.79	122.86	21596
8/12/2016	9:33 AM	123.079	123.1	122.8346	122.9199	12423
8/12/2016	9:34 AM	123.38	123.38	123.04	123.04	19697
8/12/2016	9:35 AM	123.38	123.49	123.23	123.37	10679
8/12/2016	9:36 AM	123.33	123.569	123.31	123.4	15600
8/12/2016	9:37 AM	123.29	123.338	123.24	123.32	17850
8/12/2016	9:38 AM	123.32	123.38	123.18	123.364	81876
8/12/2016	9:39 AM	123.22	123.32	123.18	123.31	4807
8/12/2016	9:40 AM	123.2	123.21	123.09	123.09	3300
8/12/2016	9:41 AM	123.28	123.311	123.24	123.25	5549
8/12/2016	9:42 AM	123.48	123.5	123.35	123.35	12105
8/12/2016	9:43 AM	123.32	123.38	123.23	123.38	7782
8/12/2016	9:44 AM	123.3626	123.414	123.23	123.23	9750
8/12/2016	9:45 AM	123.47	123.5	123.42	123.45	9816
8/12/2016	9:46 AM	123.29	123.5	123.28	123.5	1300
8/12/2016	9:47 AM	123.26	123.3	123.1001	123.3	2282
8/12/2016	9:48 AM	123.26	123.35	123.26	123.35	4356
8/12/2016	9:49 AM	123.2726	123.28	123.1986	123.1986	5419
8/12/2016	9:50 AM	123.28	123.28	123.24	123.25	5420
8/12/2016	9:51 AM	123.03	123.2	122.97	123.2	11892
8/12/2016	9:52 AM	123.19	123.2	123.09	123.1	8900
8/12/2016	9:53 AM	123.25	123.35	123.18	123.22	4069
8/12/2016	9:54 AM	123.13	123.22	123.13	123.22	6958
8/12/2016	9:55 AM	123.069	123.23	123.069	123.11	5400
8/12/2016	9:56 AM	123.23	123.23	123.15	123.15	3584
8/12/2016	9:57 AM	123.18	123.24	123.18	123.24	2265
8/12/2016	9:58 AM	123.31	123.31	123.19	123.19	7565
8/12/2016	9:59 AM	123.21	123.21	123.21	123.21	1100
8/12/2016	10:00 AM	123.27	123.37	123.2615	123.27	7785
8/12/2016	10:01 AM	123.25	123.33	123.25	123.28	3610
8/12/2016	10:02 AM	123.27	123.38	123.22	123.27	5132
8/12/2016	10:03 AM	123.35	123.36	123.2	123.24	2700
8/12/2016	10:04 AM	123.2103	123.4	123.2103	123.36	4836
8/12/2016	10:05 AM	123.28	123.31	123.24	123.24	600
8/12/2016	10:06 AM	122.91	123.26	122.9	123.26	11259
8/12/2016	10:07 AM	123.14	123.14	122.9	122.9	5466
8/12/2016	10:08 AM	123.1	123.1834	123.1	123.18	2747
8/12/2016	10:09 AM	123.12	123.12	123.08	123.08	200
8/12/2016	10:10 AM	123.11	123.249	123.1	123.1251	3405
8/12/2016	10:11 AM	123.208	123.22	123.13	123.13	4202
8/12/2016	10:12 AM	123.15	123.2	123.15	123.2	1000
8/12/2016	10:13 AM	123.11	123.1331	123.05	123.06	7000
8/12/2016	10:14 AM	123.3001	123.3001	123.16	123.16	4578
8/12/2016	10:15 AM	123.28	123.36	123.23	123.35	6412
8/12/2016	10:16 AM	123.29	123.29	123.25	123.27	1400
8/12/2016	10:17 AM	123.3	123.33	123.28	123.32	3500
8/12/2016	10:18 AM	123.28	123.33	123.28	123.31	7380
8/12/2016	10:19 AM	123.27	123.28	123.24	123.28	1500
8/12/2016	10:20 AM	123.27	123.36	123.27	123.36	1005
8/12/2016	10:21 AM	123.0819	123.26	123.03	123.26	5200
8/12/2016	10:22 AM	123.16	123.16	123.05	123.05	900
8/12/2016	10:23 AM	123.32	123.38	123.3	123.3	4667
8/12/2016	10:24 AM	123.31	123.35	123.31	123.32	1008
8/12/2016	10:25 AM	123.32	123.32	123.32	123.32	100
8/12/2016	10:26 AM	123.4039	123.4039	123.33	123.33	1325
8/12/2016	10:27 AM	123.37	123.44	123.37	123.43	6980
8/12/2016	10:28 AM	123.2002	123.34	123.1449	123.33	7025
8/12/2016	10:29 AM	123.245	123.3	123.22	123.3	4100
8/12/2016	10:30 AM	123.25	123.27	123.2386	123.27	1385
8/12/2016	10:31 AM	123.35	123.36	123.26	123.26	3620
8/12/2016	10:32 AM	123.37	123.37	123.34	123.34	400
8/12/2016	10:33 AM	123.4569	123.47	123.34	123.34	3108
8/12/2016	10:34 AM	123.39	123.47	123.39	123.47	2100
8/12/2016	10:35 AM	123.2399	123.4	123.22	123.4	2200
8/12/2016	10:36 AM	123.21	123.22	123.21	123.22	629
8/12/2016	10:37 AM	123.32	123.32	123.32	123.32	300
8/12/2016	10:38 AM	123.34	123.34	123.34	123.34	200
8/12/2016	10:39 AM	123.36	123.37	123.36	123.37	1200
8/12/2016	10:40 AM	123.34	123.4	123.34	123.4	2600
8/12/2016	10:41 AM	123.23	123.37	123.23	123.37	3820
8/12/2016	10:42 AM	123.27	123.28	123.19	123.22	3114
8/12/2016	10:43 AM	123.2799	123.2799	123.22	123.22	2907
8/12/2016	10:44 AM	123.34	123.34	123.29	123.29	820
8/12/2016	10:45 AM	123.38	123.38	123.35	123.36	700
8/12/2016	10:46 AM	123.39	123.39	123.38	123.39	300
8/12/2016	10:47 AM	123.46	123.465	123.41	123.41	3509
8/12/2016	10:48 AM	123.4834	123.5	123.45	123.45	4790
8/12/2016	10:49 AM	123.509	123.51	123.495	123.5099	2200
8/12/2016	10:50 AM	123.412	123.51	123.4	123.51	1700
8/12/2016	10:51 AM	123.39	123.43	123.38	123.42	2800
8/12/2016	10:52 AM	123.44	123.44	123.44	123.44	100
8/12/2016	10:53 AM	123.4899	123.4899	123.44	123.45	1900
8/12/2016	10:54 AM	123.4397	123.46	123.43	123.45	3080
8/12/2016	10:55 AM	123.532	123.55	123.48	123.48	5096
8/12/2016	10:56 AM	123.6	123.62	123.5426	123.55	28072
8/12/2016	10:57 AM	123.495	123.58	123.48	123.58	6470
8/12/2016	10:58 AM	123.53	123.54	123.5019	123.5019	899
8/12/2016	10:59 AM	123.51	123.57	123.51	123.55	1200
8/12/2016	11:00 AM	123.58	123.58	123.5386	123.55	4200
8/12/2016	11:01 AM	123.61	123.61	123.57	123.58	5200
8/12/2016	11:02 AM	123.64	123.66	123.6193	123.6193	3970
8/12/2016	11:03 AM	123.73	123.73	123.6799	123.6799	1216
8/12/2016	11:04 AM	123.76	123.76	123.73	123.73	3100
8/12/2016	11:05 AM	123.722	123.757	123.722	123.757	4200
8/12/2016	11:06 AM	123.7	123.75	123.64	123.75	2900
8/12/2016	11:08 AM	123.71	123.7221	123.71	123.72	700
8/12/2016	11:09 AM	123.74	123.74	123.73	123.73	200
8/12/2016	11:10 AM	123.71	123.73	123.7	123.73	6550
8/12/2016	11:11 AM	123.61	123.71	123.61	123.71	1621
8/12/2016	11:12 AM	123.623	123.65	123.56	123.56	3700
8/12/2016	11:13 AM	123.5995	123.62	123.5995	123.62	900
8/12/2016	11:14 AM	123.55	123.55	123.52	123.52	1600
8/12/2016	11:16 AM	123.68	123.68	123.64	123.64	2700
8/12/2016	11:17 AM	123.66	123.68	123.65	123.67	1400
8/12/2016	11:18 AM	123.6932	123.6932	123.6504	123.6504	1300
8/12/2016	11:19 AM	123.61	123.63	123.61	123.62	1400
8/12/2016	11:21 AM	123.6484	123.69	123.6484	123.69	400
8/12/2016	11:22 AM	123.738	123.738	123.738	123.738	100
8/12/2016	11:23 AM	123.74	123.74	123.69	123.72	933
8/12/2016	11:24 AM	123.77	123.77	123.75	123.75	567
8/12/2016	11:25 AM	123.73	123.75	123.72	123.75	1900
8/12/2016	11:26 AM	123.73	123.74	123.6699	123.71	3200
8/12/2016	11:27 AM	123.685	123.75	123.6807	123.75	1226
8/12/2016	11:29 AM	123.757	123.757	123.75	123.75	606
8/12/2016	11:30 AM	123.7979	123.7979	123.75	123.759	4318
8/12/2016	11:31 AM	123.744	123.8816	123.744	123.77	5826
8/12/2016	11:32 AM	123.74	123.75	123.71	123.75	700
8/12/2016	11:33 AM	123.71	123.75	123.65	123.75	1300
8/12/2016	11:34 AM	123.7	123.7	123.6978	123.6978	1748
8/12/2016	11:35 AM	123.65	123.74	123.65	123.74	1796
8/12/2016	11:36 AM	123.6592	123.68	123.61	123.61	6498
8/12/2016	11:37 AM	123.643	123.67	123.61	123.648	1185
8/12/2016	11:38 AM	123.69	123.69	123.66	123.66	7358
8/12/2016	11:39 AM	123.677	123.677	123.6664	123.6664	700
8/12/2016	11:40 AM	123.6	123.63	123.59	123.63	1038
8/12/2016	11:41 AM	123.54	123.54	123.54	123.54	200
8/12/2016	11:42 AM	123.4801	123.52	123.4801	123.5	1600
8/12/2016	11:43 AM	123.36	123.5	123.35	123.48	4254
8/12/2016	11:44 AM	123.29	123.36	123.28	123.36	5120
8/12/2016	11:45 AM	123.3498	123.38	123.3179	123.3179	4800
8/12/2016	11:46 AM	123.33	123.36	123.33	123.35	900
8/12/2016	11:47 AM	123.35	123.38	123.35	123.38	600
8/12/2016	11:48 AM	123.343	123.38	123.34	123.37	1820
8/12/2016	11:49 AM	123.37	123.37	123.37	123.37	100
8/12/2016	11:50 AM	123.4	123.43	123.4	123.43	2519
8/12/2016	11:51 AM	123.45	123.45	123.4	123.4	3078
8/12/2016	11:52 AM	123.4208	123.467	123.4208	123.467	1100
8/12/2016	11:53 AM	123.45	123.45	123.44	123.44	700
8/12/2016	11:54 AM	123.44	123.44	123.44	123.44	400
8/12/2016	11:55 AM	123.352	123.43	123.34	123.43	5933
8/12/2016	11:56 AM	123.4	123.4	123.33	123.33	1600
8/12/2016	11:57 AM	123.37	123.41	123.34	123.39	23498
8/12/2016	11:58 AM	123.3801	123.42	123.3801	123.42	400
8/12/2016	11:59 AM	123.42	123.42	123.4074	123.4074	900
8/12/2016	12:00 PM	123.48	123.54	123.45	123.45	3723
8/12/2016	12:01 PM	123.47	123.5	123.47	123.5	2500
8/12/2016	12:02 PM	123.5	123.5	123.47	123.47	400
8/12/2016	12:03 PM	123.54	123.55	123.47	123.47	12994
8/12/2016	12:04 PM	123.5	123.52	123.5	123.52	530
8/12/2016	12:05 PM	123.43	123.43	123.43	123.43	200
8/12/2016	12:06 PM	123.38	123.38	123.38	123.38	400
8/12/2016	12:07 PM	123.23	123.4	123.23	123.38	12757
8/12/2016	12:08 PM	123.2601	123.28	123.22	123.22	1025
8/12/2016	12:09 PM	123.33	123.33	123.33	123.33	100
8/12/2016	12:11 PM	123.2701	123.3214	123.2701	123.3214	1593
8/12/2016	12:13 PM	123.4	123.4	123.4	123.4	900
8/12/2016	12:14 PM	123.3101	123.36	123.31	123.36	16308
8/12/2016	12:15 PM	123.32	123.32	123.31	123.31	500
8/12/2016	12:16 PM	123.2915	123.3	123.26	123.3	2000
8/12/2016	12:17 PM	123.284	123.284	123.27	123.27	230
8/12/2016	12:18 PM	123.27	123.27	123.27	123.27	300
8/12/2016	12:19 PM	123.28	123.29	123.19	123.27	3200
8/12/2016	12:20 PM	123.3	123.31	123.3	123.31	400
8/12/2016	12:21 PM	123.25	123.26	123.25	123.26	700
8/12/2016	12:22 PM	123.34	123.34	123.31	123.31	3000
8/12/2016	12:23 PM	123.33	123.3501	123.32	123.34	10400
8/12/2016	12:24 PM	123.34	123.35	123.34	123.34	400
8/12/2016	12:25 PM	123.39	123.39	123.39	123.39	355
8/12/2016	12:26 PM	123.39	123.44	123.38	123.41	2145
8/12/2016	12:27 PM	123.5	123.5	123.37	123.38	11470
8/12/2016	12:28 PM	123.437	123.46	123.43	123.43	800
8/12/2016	12:29 PM	123.39	123.43	123.39	123.43	1300
8/12/2016	12:30 PM	123.37	123.4	123.31	123.37	3300
8/12/2016	12:33 PM	123.38	123.4	123.38	123.4	800
8/12/2016	12:34 PM	123.43	123.43	123.41	123.42	600
8/12/2016	12:35 PM	123.46	123.46	123.45	123.45	400
8/12/2016	12:37 PM	123.49	123.49	123.47	123.47	682
8/12/2016	12:38 PM	123.55	123.55	123.5	123.5	800
8/12/2016	12:39 PM	123.496	123.496	123.49	123.49	1250
8/12/2016	12:40 PM	123.4801	123.4801	123.4801	123.4801	276
8/12/2016	12:41 PM	123.57	123.58	123.51	123.51	607
8/12/2016	12:43 PM	123.5479	123.56	123.54	123.56	2810
8/12/2016	12:44 PM	123.52	123.52	123.52	123.52	500
8/12/2016	12:45 PM	123.54	123.55	123.54	123.55	200
8/12/2016	12:47 PM	123.49	123.499	123.4774	123.499	2350
8/12/2016	12:48 PM	123.51	123.53	123.48	123.49	1210
8/12/2016	12:49 PM	123.5	123.5	123.5	123.5	100
8/12/2016	12:50 PM	123.48	123.5121	123.47	123.5	2100
8/12/2016	12:51 PM	123.47	123.5	123.47	123.49	600
8/12/2016	12:52 PM	123.54	123.54	123.49	123.49	600
8/12/2016	12:53 PM	123.5	123.5299	123.5	123.5299	800
8/12/2016	12:54 PM	123.44	123.4735	123.44	123.4735	1100
8/12/2016	12:55 PM	123.49	123.53	123.48	123.48	4123
8/12/2016	12:56 PM	123.46	123.49	123.46	123.49	200
8/12/2016	12:57 PM	123.4	123.41	123.4	123.41	300
8/12/2016	12:58 PM	123.46	123.49	123.46	123.48	1175
8/12/2016	12:59 PM	123.4	123.44	123.4	123.44	300
8/12/2016	1:00 PM	123.379	123.379	123.379	123.379	675
8/12/2016	1:01 PM	123.3101	123.4048	123.3	123.4048	4400
8/12/2016	1:02 PM	123.3656	123.3656	123.36	123.36	900
8/12/2016	1:03 PM	123.37	123.37	123.37	123.37	300
8/12/2016	1:04 PM	123.29	123.34	123.27	123.3	4917
8/12/2016	1:05 PM	123.21	123.22	123.21	123.21	2018
8/12/2016	1:06 PM	122.98	123.2	122.98	123.161	4730
8/12/2016	1:07 PM	122.928	122.928	122.86	122.92	2530
8/12/2016	1:08 PM	122.93	122.93	122.93	122.93	106
8/12/2016	1:10 PM	122.99	122.99	122.982	122.982	1300
8/12/2016	1:11 PM	123.056	123.06	122.95	122.97	10490
8/12/2016	1:12 PM	123.0754	123.11	123.07	123.07	2400
8/12/2016	1:13 PM	123.1614	123.18	123.084	123.084	3604
8/12/2016	1:14 PM	123.15	123.16	123.1451	123.16	2226
8/12/2016	1:15 PM	123.194	123.194	123.15	123.15	600
8/12/2016	1:16 PM	123.22	123.26	123.18	123.2097	1673
8/12/2016	1:18 PM	123.16	123.21	123.16	123.21	607
8/12/2016	1:19 PM	123.22	123.22	123.22	123.22	100
8/12/2016	1:20 PM	123.258	123.258	123.19	123.19	975
8/12/2016	1:21 PM	123.265	123.27	123.26	123.26	600
8/12/2016	1:22 PM	123.2935	123.2935	123.29	123.29	600
8/12/2016	1:23 PM	123.31	123.31	123.3	123.3	300
8/12/2016	1:24 PM	123.28	123.28	123.28	123.28	225
8/12/2016	1:25 PM	123.25	123.25	123.25	123.25	100
8/12/2016	1:26 PM	123.2199	123.2199	123.2199	123.2199	500
8/12/2016	1:27 PM	123.3	123.3	123.3	123.3	200
8/12/2016	1:28 PM	123.28	123.28	123.24	123.26	600
8/12/2016	1:29 PM	123.33	123.33	123.32	123.32	431
8/12/2016	1:30 PM	123.34	123.34	123.3118	123.3118	300
8/12/2016	1:31 PM	123.3	123.32	123.29	123.31	1907
8/12/2016	1:32 PM	123.27	123.27	123.27	123.27	100
8/12/2016	1:33 PM	123.32	123.32	123.31	123.31	1500
8/12/2016	1:34 PM	123.3101	123.3101	123.3101	123.3101	614
8/12/2016	1:36 PM	123.31	123.31	123.31	123.31	200
8/12/2016	1:37 PM	123.27	123.29	123.27	123.29	200
8/12/2016	1:39 PM	123.28	123.28	123.28	123.28	1200
8/12/2016	1:42 PM	123.35	123.35	123.35	123.35	200
8/12/2016	1:44 PM	123.32	123.34	123.32	123.34	500
8/12/2016	1:45 PM	123.316	123.316	123.316	123.316	3000
8/12/2016	1:46 PM	123.35	123.35	123.35	123.35	200
8/12/2016	1:47 PM	123.3	123.3	123.3	123.3	800
8/12/2016	1:48 PM	123.27	123.3	123.27	123.28	700
8/12/2016	1:50 PM	123.21	123.26	123.193	123.26	900
8/12/2016	1:51 PM	123.12	123.17	123.12	123.17	1115
8/12/2016	1:53 PM	123.239	123.239	123.2	123.2	1569
8/12/2016	1:54 PM	123.275	123.28	123.27	123.2707	1521
8/12/2016	1:55 PM	123.25	123.28	123.25	123.25	1000
8/12/2016	1:57 PM	123.285	123.285	123.285	123.285	200
8/12/2016	1:58 PM	123.2798	123.3	123.26	123.3	4270
8/12/2016	1:59 PM	123.21	123.241	123.21	123.21	400
8/12/2016	2:00 PM	123.18	123.22	123.18	123.22	650
8/12/2016	2:01 PM	123.15	123.15	123.12	123.14	2200
8/12/2016	2:02 PM	123.15	123.164	123.15	123.164	1500
8/12/2016	2:03 PM	123.17	123.17	123.13	123.14	4900
8/12/2016	2:04 PM	123.12	123.167	123.12	123.13	2604
8/12/2016	2:05 PM	123.15	123.15	123.111	123.111	300
8/12/2016	2:06 PM	123.18	123.18	123.18	123.18	600
8/12/2016	2:07 PM	123.22	123.22	123.15	123.15	700
8/12/2016	2:08 PM	123.38	123.38	123.19	123.25	11984
8/12/2016	2:09 PM	123.35	123.36	123.34	123.34	2700
8/12/2016	2:10 PM	123.32	123.34	123.32	123.34	1900
8/12/2016	2:11 PM	123.4	123.42	123.39	123.39	1465
8/12/2016	2:12 PM	123.41	123.41	123.3668	123.402	1300
8/12/2016	2:13 PM	123.33	123.34	123.3	123.34	300
8/12/2016	2:14 PM	123.4213	123.4213	123.4213	123.4213	800
8/12/2016	2:15 PM	123.45	123.45	123.43	123.43	5309
8/12/2016	2:16 PM	123.42	123.43	123.42	123.43	800
8/12/2016	2:17 PM	123.4	123.41	123.4	123.41	1450
8/12/2016	2:18 PM	123.42	123.42	123.36	123.38	900
8/12/2016	2:20 PM	123.38	123.44	123.38	123.41	1520
8/12/2016	2:21 PM	123.39	123.39	123.39	123.39	700
8/12/2016	2:22 PM	123.39	123.41	123.39	123.41	600
8/12/2016	2:24 PM	123.419	123.419	123.419	123.419	1000
8/12/2016	2:26 PM	123.46	123.48	123.46	123.46	1200
8/12/2016	2:27 PM	123.37	123.43	123.37	123.43	400
8/12/2016	2:29 PM	123.39	123.44	123.39	123.42	1200
8/12/2016	2:30 PM	123.44	123.46	123.4	123.4	1304
8/12/2016	2:31 PM	123.5	123.5	123.41	123.44	1200
8/12/2016	2:32 PM	123.43	123.48	123.43	123.45	2500
8/12/2016	2:33 PM	123.4612	123.47	123.43	123.441	1519
8/12/2016	2:34 PM	123.52	123.53	123.5	123.5	1387
8/12/2016	2:35 PM	123.53	123.53	123.51	123.51	300
8/12/2016	2:36 PM	123.51	123.539	123.5	123.539	1100
8/12/2016	2:37 PM	123.54	123.54	123.5254	123.53	1016
8/12/2016	2:38 PM	123.5	123.5581	123.5	123.55	594
8/12/2016	2:41 PM	123.5	123.5	123.5	123.5	400
8/12/2016	2:43 PM	123.5447	123.5447	123.5	123.5	1182
8/12/2016	2:44 PM	123.68	123.6924	123.59	123.59	6527
8/12/2016	2:45 PM	123.667	123.68	123.65	123.67	8134
8/12/2016	2:46 PM	123.6756	123.6763	123.6659	123.6763	4068
8/12/2016	2:47 PM	123.7	123.71	123.68	123.68	4488
8/12/2016	2:48 PM	123.73	123.73	123.69	123.73	4143
8/12/2016	2:49 PM	123.72	123.72	123.71	123.71	980
8/12/2016	2:50 PM	123.7268	123.74	123.7268	123.74	1414
8/12/2016	2:51 PM	123.69	123.74	123.69	123.71	4305
8/12/2016	2:52 PM	123.7099	123.7099	123.68	123.68	625
8/12/2016	2:53 PM	123.66	123.6892	123.66	123.6892	800
8/12/2016	2:54 PM	123.6601	123.7	123.66	123.661	2824
8/12/2016	2:55 PM	123.62	123.64	123.62	123.64	800
8/12/2016	2:56 PM	123.62	123.66	123.58	123.581	2499
8/12/2016	2:57 PM	123.61	123.61	123.61	123.61	327
8/12/2016	2:58 PM	123.62	123.62	123.62	123.62	100
8/12/2016	3:00 PM	123.65	123.65	123.65	123.65	1300
8/12/2016	3:01 PM	123.69	123.7	123.66	123.7	1530
8/12/2016	3:02 PM	123.7299	123.7299	123.6801	123.6801	848
8/12/2016	3:04 PM	123.74	123.74	123.68	123.7	1847
8/12/2016	3:05 PM	123.68	123.7	123.68	123.7	500
8/12/2016	3:06 PM	123.7033	123.7033	123.7	123.7	400
8/12/2016	3:07 PM	123.71	123.71	123.71	123.71	300
8/12/2016	3:08 PM	123.68	123.7	123.68	123.7	5600
8/12/2016	3:09 PM	123.6914	123.7	123.6914	123.7	700
8/12/2016	3:10 PM	123.715	123.73	123.71	123.71	1238
8/12/2016	3:11 PM	123.75	123.79	123.7	123.7	4982
8/12/2016	3:12 PM	123.65	123.78	123.65	123.75	1300
8/12/2016	3:13 PM	123.73	123.74	123.66	123.66	1800
8/12/2016	3:14 PM	123.75	123.75	123.72	123.72	500
8/12/2016	3:15 PM	123.79	123.79	123.76	123.76	1500
8/12/2016	3:16 PM	123.68	123.71	123.68	123.71	3212
8/12/2016	3:17 PM	123.66	123.67	123.63	123.67	2125
8/12/2016	3:18 PM	123.65	123.65	123.65	123.65	100
8/12/2016	3:20 PM	123.63	123.7	123.63	123.653	825
8/12/2016	3:21 PM	123.62	123.6201	123.62	123.6201	200
8/12/2016	3:23 PM	123.64	123.64	123.64	123.64	250
8/12/2016	3:24 PM	123.67	123.67	123.66	123.66	200
8/12/2016	3:26 PM	123.6826	123.6826	123.6826	123.6826	300
8/12/2016	3:27 PM	123.68	123.7	123.68	123.7	1075
8/12/2016	3:28 PM	123.72	123.73	123.7	123.7	835
8/12/2016	3:29 PM	123.696	123.7546	123.68	123.75	2367
8/12/2016	3:30 PM	123.73	123.73	123.67	123.7	700
8/12/2016	3:31 PM	123.76	123.76	123.74	123.74	600
8/12/2016	3:32 PM	123.68	123.7	123.68	123.7	400
8/12/2016	3:33 PM	123.74	123.7467	123.71	123.71	2028
8/12/2016	3:34 PM	123.76	123.78	123.73	123.73	3585
8/12/2016	3:35 PM	123.84	123.84	123.75	123.75	7627
8/12/2016	3:36 PM	123.8091	123.85	123.8	123.84	900
8/12/2016	3:37 PM	123.93	123.94	123.83	123.85	4744
8/12/2016	3:38 PM	123.8967	123.96	123.89	123.9292	5866
8/12/2016	3:39 PM	123.882	123.89	123.882	123.89	1045
8/12/2016	3:40 PM	123.88	123.905	123.88	123.9	1733
8/12/2016	3:41 PM	123.99	123.99	123.91	123.91	1577
8/12/2016	3:42 PM	123.95	124	123.94	124	6810
8/12/2016	3:43 PM	123.95	123.95	123.925	123.9309	1355
8/12/2016	3:44 PM	124	124.048	123.98	123.98	18634
8/12/2016	3:45 PM	123.97	124.03	123.97	123.99	49823
8/12/2016	3:46 PM	123.92	123.98	123.8901	123.97	3962
8/12/2016	3:47 PM	123.91	123.95	123.9	123.94	3931
8/12/2016	3:48 PM	123.88	123.92	123.86	123.92	4902
8/12/2016	3:49 PM	123.85	123.872	123.832	123.85	3046
8/12/2016	3:50 PM	123.86	123.88	123.85	123.8612	11021
8/12/2016	3:51 PM	123.85	123.915	123.85	123.86	5212
8/12/2016	3:52 PM	123.893	123.92	123.85	123.85	3160
8/12/2016	3:53 PM	123.8901	123.92	123.89	123.92	1462
8/12/2016	3:54 PM	123.89	123.9	123.8751	123.9	3281
8/12/2016	3:55 PM	123.9	123.92	123.87	123.9101	2822
8/12/2016	3:56 PM	123.94	123.94	123.9	123.92	6097
8/12/2016	3:57 PM	123.87	123.95	123.87	123.9329	8006
8/12/2016	3:58 PM	123.91	123.92	123.85	123.8501	1100
8/12/2016	3:59 PM	123.9591	123.98	123.94	123.94	18485
8/12/2016	4:00 PM	124.06	124.06	123.95	123.96	35146
8/15/2016	9:31 AM	124.689	124.6972	124.43	124.45	6026
8/15/2016	9:32 AM	124.61	124.7799	124.567	124.65	14564
8/15/2016	9:33 AM	124.432	124.63	124.38	124.63	10412
8/15/2016	9:34 AM	124.7	124.7	124.5135	124.5135	8700
8/15/2016	9:35 AM	124.8	124.8	124.68	124.69	10239
8/15/2016	9:36 AM	125.1	125.18	124.85	124.85	35879
8/15/2016	9:37 AM	125.1801	125.24	125.1	125.1	9841
8/15/2016	9:38 AM	125.16	125.38	125.16	125.2	29886
8/15/2016	9:39 AM	125.18	125.2299	125.131	125.1476	2276
8/15/2016	9:40 AM	125.2	125.25	125.15	125.2	4000
8/15/2016	9:41 AM	125	125.21	125	125.21	6100
8/15/2016	9:42 AM	125.06	125.12	125.06	125.07	8100
8/15/2016	9:43 AM	125.0621	125.0621	125	125.01	1030
8/15/2016	9:44 AM	125.21	125.21	125.0401	125.0401	5235
8/15/2016	9:45 AM	125.3	125.3453	125.24	125.27	3160
8/15/2016	9:46 AM	125.39	125.43	125.34	125.34	8121
8/15/2016	9:47 AM	125.39	125.42	125.37	125.414	10820
8/15/2016	9:48 AM	125.39	125.43	125.36	125.38	10503
8/15/2016	9:49 AM	125.5	125.53	125.38	125.42	12557
8/15/2016	9:50 AM	125.6	125.61	125.51	125.5421	3250
8/15/2016	9:51 AM	125.66	125.7	125.66	125.67	9920
8/15/2016	9:52 AM	125.58	125.62	125.57	125.62	2425
8/15/2016	9:53 AM	125.665	125.73	125.6001	125.61	6850
8/15/2016	9:54 AM	125.62	125.65	125.53	125.65	3299
8/15/2016	9:55 AM	125.59	125.59	125.56	125.58	9738
8/15/2016	9:56 AM	125.62	125.71	125.53	125.56	8935
8/15/2016	9:57 AM	125.59	125.64	125.52	125.6299	5554
8/15/2016	9:58 AM	125.45	125.65	125.44	125.57	17443
8/15/2016	9:59 AM	125.35	125.49	125.35	125.49	3932
8/15/2016	10:00 AM	125.4	125.4	125.35	125.35	8473
8/15/2016	10:01 AM	125.45	125.47	125.44	125.44	3123
8/15/2016	10:02 AM	125.42	125.46	125.39	125.39	2670
8/15/2016	10:03 AM	125.4865	125.52	125.47	125.5	6210
8/15/2016	10:04 AM	125.44	125.48	125.4	125.48	1800
8/15/2016	10:05 AM	125.45	125.4756	125.42	125.42	7213
8/15/2016	10:06 AM	125.46	125.5774	125.46	125.52	3661
8/15/2016	10:07 AM	125.428	125.428	125.4044	125.42	1482
8/15/2016	10:08 AM	125.44	125.44	125.41	125.42	2900
8/15/2016	10:09 AM	125.3101	125.48	125.301	125.48	2387
8/15/2016	10:10 AM	125.39	125.39	125.33	125.33	1500
8/15/2016	10:11 AM	125.538	125.538	125.3808	125.39	2322
8/15/2016	10:12 AM	125.4342	125.52	125.4342	125.52	1025
8/15/2016	10:13 AM	125.47	125.5	125.44	125.45	1000
8/15/2016	10:14 AM	125.65	125.65	125.53	125.53	2900
8/15/2016	10:15 AM	125.63	125.63	125.5716	125.58	1797
8/15/2016	10:16 AM	125.67	125.67	125.64	125.65	622
8/15/2016	10:17 AM	125.62	125.73	125.62	125.69	3700
8/15/2016	10:18 AM	125.6	125.632	125.54	125.54	899
8/15/2016	10:19 AM	125.697	125.7	125.64	125.64	1967
8/15/2016	10:20 AM	125.65	125.74	125.65	125.7213	900
8/15/2016	10:21 AM	125.66	125.7	125.66	125.68	1334
8/15/2016	10:22 AM	125.7	125.72	125.66	125.67	5414
8/15/2016	10:23 AM	125.68	125.72	125.68	125.69	1647
8/15/2016	10:24 AM	125.79	125.79	125.6603	125.7099	8144
8/15/2016	10:25 AM	125.792	125.84	125.792	125.8	6496
8/15/2016	10:26 AM	125.8925	125.93	125.86	125.86	20359
8/15/2016	10:27 AM	125.95	125.97	125.91	125.91	10306
8/15/2016	10:28 AM	125.89	125.89	125.86	125.86	5534
8/15/2016	10:29 AM	125.88	125.9	125.86	125.89	3303
8/15/2016	10:30 AM	125.88	125.9	125.85	125.87	7843
8/15/2016	10:31 AM	126.033	126.05	125.87	125.93	18671
8/15/2016	10:32 AM	126.01	126.049	126	126.02	2112
8/15/2016	10:33 AM	126.0459	126.06	126.01	126.03	964
8/15/2016	10:34 AM	126.12	126.135	126.02	126.038	9026
8/15/2016	10:35 AM	126	126.138	126	126.138	8401
8/15/2016	10:36 AM	126.029	126.0314	126	126.03	3847
8/15/2016	10:37 AM	125.96	126.02	125.95	126.02	5093
8/15/2016	10:38 AM	125.992	126.02	125.9501	125.9676	6770
8/15/2016	10:39 AM	126.04	126.04	125.9908	126.04	1496
8/15/2016	10:40 AM	126.02	126.04	126.02	126.04	700
8/15/2016	10:41 AM	126.03	126.03	125.99	125.9964	2200
8/15/2016	10:42 AM	126.0359	126.05	126.02	126.0368	1568
8/15/2016	10:43 AM	126.15	126.15	126.0501	126.0674	5218
8/15/2016	10:44 AM	126.1	126.15	126.1	126.15	1555
8/15/2016	10:45 AM	126.028	126.0595	126.028	126.0595	3200
8/15/2016	10:46 AM	125.96	125.98	125.9493	125.95	1149
8/15/2016	10:47 AM	126.03	126.03	125.97	125.97	2089
8/15/2016	10:48 AM	125.98	126.039	125.98	126.03	2050
8/15/2016	10:49 AM	125.95	125.96	125.95	125.96	700
8/15/2016	10:50 AM	125.96	125.97	125.91	125.932	3900
8/15/2016	10:51 AM	125.96	125.98	125.96	125.97	1700
8/15/2016	10:52 AM	125.93	125.95	125.93	125.95	800
8/15/2016	10:53 AM	125.91	125.93	125.9	125.93	1200
8/15/2016	10:54 AM	126	126	125.91	125.92	2656
8/15/2016	10:55 AM	125.96	125.98	125.96	125.98	700
8/15/2016	10:56 AM	126	126	125.99	125.99	450
8/15/2016	10:57 AM	125.93	125.97	125.93	125.97	500
8/15/2016	10:59 AM	126.0199	126.0199	126.01	126.01	3376
8/15/2016	11:00 AM	126	126.01	125.9501	125.9501	2100
8/15/2016	11:01 AM	126.05	126.05	126	126.019	930
8/15/2016	11:02 AM	126.055	126.08	126.055	126.08	1648
8/15/2016	11:03 AM	126.02	126.04	126.02	126.04	800
8/15/2016	11:04 AM	126.07	126.097	126.07	126.08	4217
8/15/2016	11:05 AM	126.1085	126.1109	126.06	126.1	6573
8/15/2016	11:06 AM	126	126.07	126	126.07	2940
8/15/2016	11:07 AM	126.02	126.02	126.01	126.02	400
8/15/2016	11:08 AM	126	126	125.97	125.975	2618
8/15/2016	11:09 AM	126.11	126.14	126.11	126.11	1439
8/15/2016	11:10 AM	126.11	126.11	126.11	126.11	1100
8/15/2016	11:11 AM	126.091	126.1	126.09	126.09	1600
8/15/2016	11:12 AM	126.13	126.13	126.13	126.13	100
8/15/2016	11:13 AM	126.1999	126.1999	126.13	126.16	3886
8/15/2016	11:14 AM	126.1401	126.1955	126.1401	126.1955	1861
8/15/2016	11:15 AM	126.14	126.14	126.082	126.09	1200
8/15/2016	11:16 AM	126.28	126.28	126.1358	126.1358	6950
8/15/2016	11:17 AM	126.23	126.28	126.23	126.28	1800
8/15/2016	11:18 AM	126.28	126.2974	126.2399	126.2399	2969
8/15/2016	11:19 AM	126.3	126.3	126.27	126.27	1528
8/15/2016	11:20 AM	126.32	126.32	126.29	126.29	3300
8/15/2016	11:21 AM	126.31	126.32	126.28	126.3	5200
8/15/2016	11:22 AM	126.321	126.321	126.321	126.321	100
8/15/2016	11:23 AM	126.3432	126.35	126.31	126.32	1564
8/15/2016	11:24 AM	126.32	126.33	126.32	126.32	1600
8/15/2016	11:25 AM	126.29	126.31	126.2775	126.2775	1133
8/15/2016	11:26 AM	126.367	126.37	126.2701	126.2701	5000
8/15/2016	11:27 AM	126.3408	126.36	126.32	126.348	3200
8/15/2016	11:28 AM	126.38	126.39	126.35	126.35	7662
8/15/2016	11:29 AM	126.32	126.38	126.31	126.37	12513
8/15/2016	11:30 AM	126.32	126.32	126.2701	126.29	2700
8/15/2016	11:31 AM	126.32	126.33	126.32	126.32	700
8/15/2016	11:32 AM	126.2919	126.3253	126.2919	126.3253	2133
8/15/2016	11:33 AM	126.303	126.35	126.3	126.3	1442
8/15/2016	11:34 AM	126.3588	126.3588	126.29	126.29	5150
8/15/2016	11:36 AM	126.35	126.35	126.34	126.34	700
8/15/2016	11:37 AM	126.33	126.3516	126.33	126.3516	557
8/15/2016	11:38 AM	126.36	126.36	126.29	126.29	1200
8/15/2016	11:39 AM	126.33	126.36	126.33	126.36	2315
8/15/2016	11:40 AM	126.3381	126.35	126.3381	126.35	300
8/15/2016	11:42 AM	126.36	126.36	126.36	126.36	100
8/15/2016	11:43 AM	126.3099	126.33	126.3099	126.33	650
8/15/2016	11:44 AM	126.26	126.27	126.26	126.27	300
8/15/2016	11:45 AM	126.34	126.36	126.34	126.35	1900
8/15/2016	11:46 AM	126.22	126.27	126.21	126.27	2700
8/15/2016	11:47 AM	126.2267	126.23	126.21	126.22	1708
8/15/2016	11:48 AM	126.2	126.2242	126.2	126.2242	2200
8/15/2016	11:49 AM	126.12	126.19	126.12	126.19	11720
8/15/2016	11:50 AM	126.12	126.14	126.12	126.12	1607
8/15/2016	11:51 AM	126.2	126.2	126.15	126.15	200
8/15/2016	11:52 AM	126.16	126.21	126.16	126.21	1574
8/15/2016	11:54 AM	126.124	126.14	126.124	126.14	1500
8/15/2016	11:55 AM	126.13	126.15	126.1071	126.12	6540
8/15/2016	11:56 AM	126.1	126.144	126.09	126.144	4125
8/15/2016	11:58 AM	126.08	126.1	126.08	126.1	200
8/15/2016	11:59 AM	126.115	126.115	126.11	126.11	1200
8/15/2016	12:00 PM	126.12	126.13	126.12	126.13	200
8/15/2016	12:01 PM	126.13	126.13	126.1158	126.1158	1370
8/15/2016	12:02 PM	126.12	126.15	126.12	126.15	3050
8/15/2016	12:03 PM	126.0502	126.1	126.0502	126.0801	2215
8/15/2016	12:04 PM	126.0307	126.0307	126.0307	126.0307	200
8/15/2016	12:05 PM	126.0792	126.09	126.07	126.09	1020
8/15/2016	12:06 PM	126.09	126.12	126.09	126.12	1000
8/15/2016	12:07 PM	126.126	126.126	126.0952	126.0952	1093
8/15/2016	12:08 PM	126.11	126.1499	126.11	126.13	1800
8/15/2016	12:09 PM	126.16	126.18	126.16	126.18	900
8/15/2016	12:10 PM	126.1	126.11	126.1	126.11	2200
8/15/2016	12:11 PM	126.1	126.16	126.1	126.12	2790
8/15/2016	12:12 PM	126.1199	126.12	126.1199	126.12	470
8/15/2016	12:13 PM	126.1296	126.1296	126.12	126.12	495
8/15/2016	12:14 PM	126.15	126.15	126.14	126.14	699
8/15/2016	12:16 PM	126.1315	126.1315	126.1315	126.1315	2000
8/15/2016	12:17 PM	126.2001	126.23	126.16	126.16	2819
8/15/2016	12:18 PM	126.2026	126.2026	126.2026	126.2026	100
8/15/2016	12:19 PM	126.24	126.24	126.24	126.24	100
8/15/2016	12:20 PM	126.21	126.21	126.181	126.2	3470
8/15/2016	12:21 PM	126.2	126.2	126.15	126.15	3768
8/15/2016	12:22 PM	126.2194	126.23	126.21	126.21	870
8/15/2016	12:23 PM	126.2699	126.2699	126.2	126.25	3300
8/15/2016	12:24 PM	126.29	126.307	126.269	126.269	2138
8/15/2016	12:25 PM	126.3	126.3	126.3	126.3	100
8/15/2016	12:26 PM	126.3199	126.334	126.31	126.32	3500
8/15/2016	12:27 PM	126.2899	126.2899	126.281	126.281	1000
8/15/2016	12:28 PM	126.31	126.31	126.31	126.31	100
8/15/2016	12:30 PM	126.3	126.3	126.2607	126.28	999
8/15/2016	12:31 PM	126.27	126.3	126.27	126.3	200
8/15/2016	12:32 PM	126.27	126.27	126.27	126.27	200
8/15/2016	12:33 PM	126.27	126.28	126.2612	126.2612	1300
8/15/2016	12:34 PM	126.3	126.3	126.3	126.3	100
8/15/2016	12:35 PM	126.33	126.33	126.33	126.33	500
8/15/2016	12:36 PM	126.31	126.34	126.3068	126.3068	4304
8/15/2016	12:37 PM	126.33	126.34	126.32	126.32	2408
8/15/2016	12:38 PM	126.3	126.33	126.3	126.33	300
8/15/2016	12:40 PM	126.2	126.26	126.2	126.26	1400
8/15/2016	12:41 PM	126.18	126.23	126.132	126.23	7250
8/15/2016	12:42 PM	126.2599	126.2599	126.2	126.2	2100
8/15/2016	12:43 PM	126.236	126.2499	126.22	126.24	4573
8/15/2016	12:44 PM	126.26	126.26	126.26	126.26	100
8/15/2016	12:45 PM	126.2893	126.29	126.2893	126.29	249
8/15/2016	12:46 PM	126.2641	126.2641	126.2641	126.2641	100
8/15/2016	12:49 PM	126.22	126.22	126.2152	126.2152	250
8/15/2016	12:50 PM	126.19	126.19	126.19	126.19	100
8/15/2016	12:51 PM	126.2136	126.22	126.21	126.21	350
8/15/2016	12:52 PM	126.19	126.24	126.19	126.24	1636
8/15/2016	12:54 PM	126.16	126.16	126.14	126.14	302
8/15/2016	12:55 PM	126.15	126.16	126.15	126.15	400
8/15/2016	12:56 PM	126.15	126.15	126.1498	126.1498	3101
8/15/2016	12:57 PM	126.14	126.1599	126.12	126.1599	3613
8/15/2016	12:58 PM	126.1699	126.17	126.13	126.1364	8727
8/15/2016	12:59 PM	126.19	126.19	126.13	126.13	300
8/15/2016	1:00 PM	126.2776	126.2776	126.21	126.21	1259
8/15/2016	1:01 PM	126.29	126.33	126.25	126.25	3758
8/15/2016	1:02 PM	126.29	126.29	126.25	126.29	1661
8/15/2016	1:03 PM	126.26	126.26	126.26	126.26	300
8/15/2016	1:04 PM	126.25	126.28	126.25	126.28	3300
8/15/2016	1:05 PM	126.26	126.26	126.22	126.22	900
8/15/2016	1:07 PM	126.25	126.25	126.25	126.25	400
8/15/2016	1:08 PM	126.23	126.23	126.23	126.23	100
8/15/2016	1:09 PM	126.1494	126.1595	126.1494	126.15	2600
8/15/2016	1:10 PM	126.13	126.17	126.13	126.17	700
8/15/2016	1:11 PM	126.09	126.09	126.09	126.09	600
8/15/2016	1:12 PM	126.12	126.13	126.12	126.12	900
8/15/2016	1:13 PM	126.1325	126.15	126.1325	126.15	2800
8/15/2016	1:14 PM	126.089	126.15	126.089	126.15	2830
8/15/2016	1:15 PM	126.15	126.15	126.1	126.1	400
8/15/2016	1:16 PM	126.169	126.169	126.14	126.14	2340
8/15/2016	1:17 PM	126.1299	126.13	126.1	126.1	1000
8/15/2016	1:18 PM	126.1026	126.1026	126.0989	126.0989	1200
8/15/2016	1:19 PM	126.15	126.15	126.1	126.1	500
8/15/2016	1:20 PM	126.13	126.17	126.13	126.17	1250
8/15/2016	1:22 PM	126.143	126.143	126.13	126.13	410
8/15/2016	1:24 PM	126.16	126.16	126.16	126.16	100
8/15/2016	1:25 PM	126.12	126.12	126.12	126.12	100
8/15/2016	1:26 PM	126.1	126.1	126.1	126.1	100
8/15/2016	1:27 PM	126.14	126.15	126.14	126.15	500
8/15/2016	1:28 PM	126.14	126.14	126.14	126.14	100
8/15/2016	1:29 PM	126.25	126.25	126.19	126.2	3300
8/15/2016	1:30 PM	126.26	126.26	126.2301	126.2301	2300
8/15/2016	1:31 PM	126.35	126.37	126.33	126.33	17542
8/15/2016	1:32 PM	126.35	126.37	126.32	126.32	1266
8/15/2016	1:34 PM	126.272	126.32	126.26	126.32	1200
8/15/2016	1:35 PM	126.27	126.27	126.26	126.26	400
8/15/2016	1:36 PM	126.2663	126.2663	126.26	126.26	1100
8/15/2016	1:38 PM	126.3	126.3	126.3	126.3	499
8/15/2016	1:39 PM	126.32	126.32	126.29	126.3138	2150
8/15/2016	1:40 PM	126.31	126.33	126.31	126.32	1514
8/15/2016	1:41 PM	126.33	126.33	126.29	126.29	1800
8/15/2016	1:42 PM	126.38	126.38	126.35	126.36	6900
8/15/2016	1:43 PM	126.4	126.44	126.38	126.38	3884
8/15/2016	1:44 PM	126.42	126.44	126.389	126.4	2683
8/15/2016	1:45 PM	126.37	126.42	126.37	126.42	650
8/15/2016	1:46 PM	126.4	126.4	126.3786	126.3786	2200
8/15/2016	1:48 PM	126.38	126.38	126.34	126.35	1200
8/15/2016	1:49 PM	126.445	126.445	126.44	126.44	2029
8/15/2016	1:50 PM	126.386	126.42	126.38	126.42	4162
8/15/2016	1:51 PM	126.4	126.4	126.37	126.37	600
8/15/2016	1:52 PM	126.37	126.37	126.3507	126.3507	600
8/15/2016	1:53 PM	126.35	126.35	126.324	126.324	685
8/15/2016	1:54 PM	126.35	126.35	126.32	126.32	200
8/15/2016	1:55 PM	126.33	126.3403	126.32	126.3403	742
8/15/2016	1:56 PM	126.251	126.251	126.24	126.25	1314
8/15/2016	1:57 PM	126.2695	126.2695	126.2544	126.2652	2310
8/15/2016	1:58 PM	126.27	126.27	126.27	126.27	200
8/15/2016	1:59 PM	126.2	126.24	126.2	126.24	1100
8/15/2016	2:00 PM	126.17	126.19	126.17	126.1793	1520
8/15/2016	2:01 PM	126.16	126.16	126.15	126.15	1633
8/15/2016	2:02 PM	126.1799	126.19	126.1464	126.17	2884
8/15/2016	2:03 PM	126.13	126.13	126.13	126.13	600
8/15/2016	2:04 PM	126.13	126.14	126.13	126.137	1096
8/15/2016	2:05 PM	126.1	126.13	126.1	126.13	1032
8/15/2016	2:06 PM	126.07	126.1143	126.07	126.1143	1050
8/15/2016	2:07 PM	126.1	126.1	126.09	126.09	1800
8/15/2016	2:08 PM	126.0757	126.0757	126.07	126.07	600
8/15/2016	2:09 PM	126.09	126.11	126.06	126.06	1381
8/15/2016	2:10 PM	126.06	126.06	126.06	126.06	200
8/15/2016	2:11 PM	125.971	126.03	125.971	126.02	13442
8/15/2016	2:12 PM	126.0347	126.0347	126	126	1100
8/15/2016	2:13 PM	126.02	126.0276	126.02	126.0276	320
8/15/2016	2:15 PM	126.0311	126.066	126.03	126.066	400
8/15/2016	2:16 PM	126.05	126.0507	126.03	126.03	300
8/15/2016	2:17 PM	126.022	126.022	125.99	126.01	750
8/15/2016	2:18 PM	125.97	126.01	125.915	126.01	3184
8/15/2016	2:20 PM	125.969	125.969	125.9601	125.9601	200
8/15/2016	2:21 PM	125.9443	125.9532	125.9443	125.9532	500
8/15/2016	2:22 PM	125.97	125.97	125.97	125.97	100
8/15/2016	2:25 PM	126.03	126.03	126.03	126.03	1107
8/15/2016	2:26 PM	126	126.02	126	126.02	300
8/15/2016	2:27 PM	125.95	126	125.95	126	2615
8/15/2016	2:28 PM	126.01	126.01	125.97	125.97	1100
8/15/2016	2:30 PM	125.95	126.02	125.95	126.02	5395
8/15/2016	2:31 PM	125.92	125.92	125.92	125.92	300
8/15/2016	2:32 PM	125.94	125.94	125.94	125.94	100
8/15/2016	2:33 PM	126.03	126.03	126.02	126.02	400
8/15/2016	2:34 PM	126.06	126.06	126.06	126.06	100
8/15/2016	2:35 PM	125.9989	125.9989	125.9989	125.9989	300
8/15/2016	2:36 PM	126	126	126	126	200
8/15/2016	2:37 PM	125.95	125.95	125.95	125.95	200
8/15/2016	2:38 PM	126.0113	126.04	126.0113	126.02	698
8/15/2016	2:39 PM	126.01	126.01	126.01	126.01	100
8/15/2016	2:41 PM	126.04	126.05	126.04	126.05	500
8/15/2016	2:42 PM	126.0513	126.0513	126.05	126.05	8500
8/15/2016	2:43 PM	126.02	126.049	126.01	126.03	6100
8/15/2016	2:44 PM	125.97	126.01	125.97	126	5200
8/15/2016	2:45 PM	125.98	126	125.98	126	500
8/15/2016	2:46 PM	125.99	126	125.99	126	500
8/15/2016	2:47 PM	126.04	126.04	126.0266	126.04	2800
8/15/2016	2:48 PM	126.027	126.027	126.027	126.027	5000
8/15/2016	2:49 PM	126.11	126.11	126.1	126.1	404
8/15/2016	2:50 PM	126.14	126.1593	126.13	126.1593	2600
8/15/2016	2:51 PM	126.15	126.15	126.114	126.12	3500
8/15/2016	2:52 PM	126.12	126.12	126.12	126.12	100
8/15/2016	2:53 PM	126.07	126.1	126.07	126.1	1520
8/15/2016	2:55 PM	126.09	126.11	126.061	126.09	800
8/15/2016	2:56 PM	126.02	126.045	126.02	126.04	750
8/15/2016	2:57 PM	126	126.0297	126	126.0297	620
8/15/2016	2:58 PM	125.97	125.98	125.952	125.97	2307
8/15/2016	2:59 PM	125.99	125.99	125.99	125.99	100
8/15/2016	3:00 PM	126	126.03	126	126.01	1750
8/15/2016	3:01 PM	126.05	126.05	126.01	126.01	1100
8/15/2016	3:02 PM	126.06	126.06	126.0101	126.0101	2000
8/15/2016	3:06 PM	126.03	126.03	126.02	126.03	2357
8/15/2016	3:07 PM	126.041	126.06	126.04	126.04	1200
8/15/2016	3:08 PM	126.03	126.055	126.03	126.055	400
8/15/2016	3:09 PM	126.02	126.02	126.001	126.001	800
8/15/2016	3:10 PM	126.04	126.05	126.022	126.05	1300
8/15/2016	3:11 PM	126.02	126.042	126.02	126.042	600
8/15/2016	3:13 PM	126	126.001	126	126.001	800
8/15/2016	3:14 PM	126	126.01	125.9808	125.9846	1635
8/15/2016	3:15 PM	125.935	125.95	125.935	125.95	589
8/15/2016	3:16 PM	125.88	125.91	125.8501	125.91	5257
8/15/2016	3:17 PM	125.872	125.872	125.85	125.85	401
8/15/2016	3:18 PM	125.8301	125.8999	125.8301	125.8999	1800
8/15/2016	3:19 PM	125.71	125.83	125.69	125.81	26832
8/15/2016	3:20 PM	125.72	125.72	125.71	125.71	900
8/15/2016	3:21 PM	125.65	125.71	125.62	125.7	3800
8/15/2016	3:22 PM	125.66	125.66	125.6313	125.6313	500
8/15/2016	3:23 PM	125.58	125.65	125.58	125.65	900
8/15/2016	3:24 PM	125.6399	125.6399	125.571	125.571	1070
8/15/2016	3:25 PM	125.593	125.65	125.5901	125.65	700
8/15/2016	3:26 PM	125.61	125.61	125.57	125.5901	600
8/15/2016	3:27 PM	125.6499	125.6499	125.63	125.63	500
8/15/2016	3:28 PM	125.7001	125.7001	125.64	125.64	1577
8/15/2016	3:29 PM	125.81	125.81	125.79	125.8	500
8/15/2016	3:30 PM	125.77	125.8	125.77	125.8	400
8/15/2016	3:31 PM	125.78	125.78	125.74	125.7681	3347
8/15/2016	3:33 PM	125.7401	125.8	125.74	125.7999	3350
8/15/2016	3:34 PM	125.78	125.79	125.77	125.79	1870
8/15/2016	3:36 PM	125.8122	125.8122	125.79	125.79	500
8/15/2016	3:37 PM	125.77	125.83	125.77	125.82	2197
8/15/2016	3:38 PM	125.8	125.8	125.79	125.79	400
8/15/2016	3:39 PM	125.72	125.79	125.72	125.79	400
8/15/2016	3:40 PM	125.67	125.7299	125.64	125.7174	3557
8/15/2016	3:41 PM	125.74	125.74	125.7	125.7	1400
8/15/2016	3:42 PM	125.76	125.76	125.7492	125.7492	1700
8/15/2016	3:43 PM	125.78	125.78	125.74	125.75	1340
8/15/2016	3:44 PM	125.79	125.84	125.78	125.79	1660
8/15/2016	3:45 PM	125.81	125.83	125.78	125.78	720
8/15/2016	3:46 PM	125.82	125.82	125.81	125.81	800
8/15/2016	3:47 PM	125.7888	125.81	125.7888	125.8	2250
8/15/2016	3:48 PM	125.76	125.78	125.76	125.76	374
8/15/2016	3:49 PM	125.68	125.76	125.66	125.76	1709
8/15/2016	3:50 PM	125.6601	125.6601	125.6601	125.6601	100
8/15/2016	3:51 PM	125.71	125.71	125.67	125.6701	2346
8/15/2016	3:52 PM	125.75	125.75	125.69	125.71	2827
8/15/2016	3:53 PM	125.7208	125.74	125.7208	125.73	1523
8/15/2016	3:54 PM	125.66	125.71	125.66	125.71	800
8/15/2016	3:55 PM	125.64	125.6628	125.6201	125.6614	4369
8/15/2016	3:56 PM	125.6332	125.64	125.62	125.63	3613
8/15/2016	3:57 PM	125.6699	125.7	125.64	125.64	2914
8/15/2016	3:58 PM	125.61	125.67	125.6	125.661	6206
8/15/2016	3:59 PM	125.65	125.66	125.59	125.62	7506
8/15/2016	4:00 PM	125.62	125.71	125.57	125.66	23097
8/16/2016	9:31 AM	124.8368	124.9144	124.65	124.8601	8775
8/16/2016	9:32 AM	124.9199	124.9199	124.84	124.84	1756
8/16/2016	9:33 AM	124.638	124.8399	124.631	124.8399	4375
8/16/2016	9:34 AM	124.73	124.7579	124.54	124.61	10919
8/16/2016	9:35 AM	124.4614	124.6816	124.4614	124.6774	14720
8/16/2016	9:36 AM	123.95	124.52	123.9	124.47	36689
8/16/2016	9:37 AM	123.79	124.07	123.79	123.86	10948
8/16/2016	9:38 AM	123.8216	123.9	123.7	123.79	16985
8/16/2016	9:39 AM	123.8499	123.8758	123.72	123.83	5655
8/16/2016	9:40 AM	123.9474	123.957	123.8687	123.8687	8050
8/16/2016	9:41 AM	123.9155	124	123.84	123.99	14578
8/16/2016	9:42 AM	123.77	123.9101	123.76	123.9	8600
8/16/2016	9:43 AM	123.65	123.82	123.65	123.82	4600
8/16/2016	9:44 AM	123.65	123.7947	123.62	123.6268	3826
8/16/2016	9:45 AM	123.6	123.77	123.47	123.61	9461
8/16/2016	9:46 AM	123.6179	123.6708	123.54	123.5901	7631
8/16/2016	9:47 AM	123.7501	123.78	123.5987	123.6	4120
8/16/2016	9:48 AM	123.7099	123.789	123.7	123.78	5450
8/16/2016	9:49 AM	123.68	123.728	123.68	123.69	1600
8/16/2016	9:50 AM	123.72	123.75	123.6748	123.74	2950
8/16/2016	9:51 AM	123.73	123.79	123.6652	123.71	4801
8/16/2016	9:52 AM	123.7113	123.72	123.57	123.65	6400
8/16/2016	9:53 AM	123.8867	123.8867	123.78	123.78	8239
8/16/2016	9:54 AM	124.0386	124.069	123.8901	123.899	10587
8/16/2016	9:55 AM	124.06	124.09	123.97	124.01	4150
8/16/2016	9:56 AM	123.99	124.11	123.99	124.07	10958
8/16/2016	9:57 AM	124	124	123.93	123.98	2500
8/16/2016	9:58 AM	124.08	124.08	124.02	124.049	6882
8/16/2016	9:59 AM	124.1	124.12	124.088	124.09	4521
8/16/2016	10:00 AM	124.219	124.32	124.2072	124.219	15675
8/16/2016	10:01 AM	124.266	124.266	124.1824	124.23	5388
8/16/2016	10:02 AM	124.35	124.35	124.22	124.256	8841
8/16/2016	10:03 AM	124.36	124.4	124.3555	124.3555	13110
8/16/2016	10:04 AM	124.4	124.4	124.3001	124.38	3967
8/16/2016	10:05 AM	124.6599	124.66	124.44	124.46	10327
8/16/2016	10:06 AM	124.67	124.7672	124.634	124.649	8680
8/16/2016	10:07 AM	124.637	124.688	124.62	124.68	2425
8/16/2016	10:08 AM	124.72	124.779	124.665	124.665	4440
8/16/2016	10:09 AM	124.6	124.6601	124.5701	124.6601	18689
8/16/2016	10:10 AM	124.59	124.61	124.59	124.5979	2100
8/16/2016	10:11 AM	124.66	124.66	124.62	124.62	5826
8/16/2016	10:12 AM	124.64	124.6599	124.58	124.58	2695
8/16/2016	10:13 AM	124.57	124.72	124.57	124.7	11498
8/16/2016	10:14 AM	124.6	124.63	124.58	124.58	3200
8/16/2016	10:15 AM	124.61	124.62	124.595	124.617	1613
8/16/2016	10:16 AM	124.58	124.6295	124.55	124.6214	6476
8/16/2016	10:17 AM	124.52	124.58	124.4957	124.571	3321
8/16/2016	10:18 AM	124.5201	124.5473	124.5	124.52	4406
8/16/2016	10:19 AM	124.36	124.58	124.34	124.58	3459
8/16/2016	10:20 AM	124.41	124.43	124.3953	124.41	2200
8/16/2016	10:21 AM	124.35	124.38	124.311	124.379	3000
8/16/2016	10:22 AM	124.4133	124.42	124.33	124.3317	3805
8/16/2016	10:23 AM	124.46	124.46	124.43	124.45	2800
8/16/2016	10:24 AM	124.36	124.38	124.36	124.38	200
8/16/2016	10:25 AM	124.41	124.45	124.41	124.41	1800
8/16/2016	10:26 AM	124.38	124.43	124.38	124.4	828
8/16/2016	10:27 AM	124.31	124.4	124.3021	124.4	500
8/16/2016	10:28 AM	124.17	124.2905	124.17	124.2905	1861
8/16/2016	10:29 AM	124.17	124.2	124.11	124.191	5650
8/16/2016	10:30 AM	124.2553	124.2553	124.2	124.2	3700
8/16/2016	10:31 AM	124.2	124.29	124.2	124.26	3705
8/16/2016	10:32 AM	124.2	124.2	124.2	124.2	200
8/16/2016	10:33 AM	124.03	124.18	124.03	124.18	9534
8/16/2016	10:34 AM	124.18	124.2129	124.1	124.1	1200
8/16/2016	10:35 AM	124.11	124.14	124.05	124.14	1100
8/16/2016	10:36 AM	124.105	124.1314	124.105	124.1314	400
8/16/2016	10:37 AM	124.212	124.212	124.15	124.15	477
8/16/2016	10:38 AM	124.41	124.41	124.23	124.23	3054
8/16/2016	10:39 AM	124.5	124.5199	124.48	124.4895	1850
8/16/2016	10:40 AM	124.48	124.49	124.48	124.49	1371
8/16/2016	10:41 AM	124.5	124.5	124.5	124.5	200
8/16/2016	10:42 AM	124.54	124.55	124.52	124.52	500
8/16/2016	10:43 AM	124.311	124.44	124.311	124.44	1973
8/16/2016	10:44 AM	124.35	124.35	124.3001	124.32	1199
8/16/2016	10:45 AM	124.34	124.4	124.34	124.4	1653
8/16/2016	10:46 AM	124.42	124.42	124.34	124.34	2912
8/16/2016	10:47 AM	124.13	124.3	124.13	124.3	4932
8/16/2016	10:48 AM	124.2625	124.2625	124.08	124.08	7083
8/16/2016	10:49 AM	124.2899	124.2899	124.22	124.24	900
8/16/2016	10:50 AM	124.25	124.3499	124.25	124.3365	1320
8/16/2016	10:51 AM	124.09	124.23	124.07	124.23	1800
8/16/2016	10:52 AM	124.15	124.1505	124.13	124.13	1300
8/16/2016	10:53 AM	124.16	124.18	124.16	124.18	200
8/16/2016	10:54 AM	124.2	124.2	124.16	124.16	1096
8/16/2016	10:55 AM	124.14	124.14	124.14	124.14	1293
8/16/2016	10:57 AM	123.95	124.08	123.95	124.08	10261
8/16/2016	10:58 AM	123.9141	124.05	123.9	124.02	5700
8/16/2016	10:59 AM	123.9624	123.9624	123.8201	123.88	10551
8/16/2016	11:00 AM	124	124.04	123.98	123.98	1300
8/16/2016	11:01 AM	123.9487	123.9999	123.9487	123.9999	4700
8/16/2016	11:02 AM	123.97	123.97	123.93	123.95	1770
8/16/2016	11:03 AM	123.99	123.99	123.99	123.99	100
8/16/2016	11:04 AM	124.0748	124.13	124.05	124.05	4156
8/16/2016	11:05 AM	124.1505	124.1505	124.11	124.11	1639
8/16/2016	11:06 AM	124.1709	124.18	124.1709	124.18	914
8/16/2016	11:07 AM	124.16	124.16	124.16	124.16	100
8/16/2016	11:08 AM	124.2299	124.2299	124.2299	124.2299	100
8/16/2016	11:09 AM	124.24	124.25	124.235	124.235	1993
8/16/2016	11:10 AM	124.29	124.29	124.25	124.25	700
8/16/2016	11:12 AM	124.3697	124.43	124.3697	124.43	2200
8/16/2016	11:13 AM	124.36	124.36	124.33	124.33	700
8/16/2016	11:16 AM	124.5	124.5	124.399	124.399	1800
8/16/2016	11:17 AM	124.528	124.528	124.49	124.49	1700
8/16/2016	11:18 AM	124.59	124.59	124.5699	124.59	4900
8/16/2016	11:19 AM	124.5	124.55	124.5	124.52	3600
8/16/2016	11:20 AM	124.51	124.51	124.45	124.45	1100
8/16/2016	11:21 AM	124.54	124.58	124.53	124.53	2400
8/16/2016	11:23 AM	124.39	124.5	124.39	124.5	4305
8/16/2016	11:24 AM	124.43	124.474	124.43	124.47	1250
8/16/2016	11:25 AM	124.417	124.47	124.417	124.47	800
8/16/2016	11:26 AM	124.43	124.45	124.43	124.45	2806
8/16/2016	11:27 AM	124.44	124.5	124.44	124.5	200
8/16/2016	11:28 AM	124.43	124.43	124.43	124.43	100
8/16/2016	11:30 AM	124.35	124.36	124.25	124.36	2524
8/16/2016	11:31 AM	124.36	124.42	124.36	124.36	2600
8/16/2016	11:32 AM	124.32	124.32	124.31	124.31	900
8/16/2016	11:33 AM	124.34	124.38	124.31	124.31	800
8/16/2016	11:34 AM	124.25	124.285	124.25	124.27	2665
8/16/2016	11:35 AM	124.0763	124.2	124.0763	124.2	3159
8/16/2016	11:36 AM	124.12	124.12	124.1	124.1	1000
8/16/2016	11:37 AM	124.08	124.14	124.07	124.14	406
8/16/2016	11:38 AM	124.15	124.16	124.15	124.16	700
8/16/2016	11:39 AM	124.18	124.18	124.123	124.17	1582
8/16/2016	11:40 AM	124.13	124.2	124.13	124.18	1750
8/16/2016	11:41 AM	124.0901	124.1365	124.09	124.13	2000
8/16/2016	11:42 AM	124.16	124.17	124.13	124.13	1550
8/16/2016	11:43 AM	124.18	124.18	124.17	124.18	300
8/16/2016	11:44 AM	124.15	124.1777	124.15	124.1777	4700
8/16/2016	11:45 AM	124.0845	124.14	124.05	124.13	3900
8/16/2016	11:46 AM	124.12	124.12	124.07	124.07	2778
8/16/2016	11:47 AM	124.05	124.15	124.05	124.12	4024
8/16/2016	11:48 AM	124.05	124.09	124.05	124.08	1750
8/16/2016	11:49 AM	124.135	124.135	124.08	124.08	1800
8/16/2016	11:50 AM	124.2	124.2082	124.14	124.14	1775
8/16/2016	11:51 AM	124.227	124.227	124.227	124.227	160
8/16/2016	11:52 AM	124.24	124.24	124.21	124.21	1200
8/16/2016	11:53 AM	124.2052	124.25	124.2052	124.2484	1603
8/16/2016	11:54 AM	124.22	124.22	124.2	124.21	771
8/16/2016	11:55 AM	124.2347	124.26	124.2347	124.26	250
8/16/2016	11:56 AM	124.27	124.27	124.25	124.26	2100
8/16/2016	11:57 AM	124.26	124.29	124.26	124.29	1900
8/16/2016	11:58 AM	124.3	124.32	124.28	124.28	4450
8/16/2016	11:59 AM	124.34	124.46	124.31	124.31	5409
8/16/2016	12:00 PM	124.335	124.355	124.335	124.34	1100
8/16/2016	12:01 PM	124.29	124.3302	124.29	124.31	4871
8/16/2016	12:02 PM	124.34	124.34	124.23	124.26	3031
8/16/2016	12:03 PM	124.3	124.32	124.3	124.3108	1178
8/16/2016	12:04 PM	124.3014	124.3014	124.3	124.3	450
8/16/2016	12:05 PM	124.21	124.2584	124.2	124.2584	1590
8/16/2016	12:06 PM	124.17	124.23	124.16	124.1901	2524
8/16/2016	12:07 PM	124.23	124.23	124.23	124.23	100
8/16/2016	12:08 PM	124.24	124.24	124.22	124.22	300
8/16/2016	12:09 PM	124.24	124.24	124.24	124.24	400
8/16/2016	12:10 PM	124.26	124.27	124.26	124.27	400
8/16/2016	12:11 PM	124.26	124.28	124.26	124.28	1014
8/16/2016	12:12 PM	124.288	124.288	124.25	124.27	1300
8/16/2016	12:13 PM	124.28	124.31	124.28	124.31	300
8/16/2016	12:15 PM	124.26	124.29	124.25	124.29	500
8/16/2016	12:17 PM	124.19	124.21	124.19	124.21	2113
8/16/2016	12:18 PM	124.21	124.21	124.17	124.17	300
8/16/2016	12:19 PM	124.29	124.29	124.2121	124.2121	300
8/16/2016	12:20 PM	124.3	124.3	124.27	124.27	300
8/16/2016	12:21 PM	124.35	124.36	124.31	124.32	2000
8/16/2016	12:22 PM	124.3292	124.3324	124.32	124.3324	1300
8/16/2016	12:23 PM	124.2608	124.275	124.2601	124.2601	300
8/16/2016	12:24 PM	124.3	124.3	124.28	124.28	600
8/16/2016	12:25 PM	124.3246	124.3246	124.32	124.32	230
8/16/2016	12:26 PM	124.296	124.36	124.28	124.34	3400
8/16/2016	12:27 PM	124.28	124.28	124.25	124.25	600
8/16/2016	12:28 PM	124.17	124.3	124.17	124.29	4445
8/16/2016	12:29 PM	124.18	124.19	124.17	124.19	300
8/16/2016	12:30 PM	124.17	124.2	124.16	124.16	900
8/16/2016	12:31 PM	124.1249	124.155	124.1249	124.155	1200
8/16/2016	12:32 PM	124.15	124.15	124.15	124.15	800
8/16/2016	12:33 PM	124.1749	124.18	124.1749	124.18	971
8/16/2016	12:34 PM	124.17	124.21	124.17	124.21	400
8/16/2016	12:36 PM	124.14	124.14	124.14	124.14	200
8/16/2016	12:38 PM	124.1589	124.17	124.1587	124.17	1700
8/16/2016	12:39 PM	124.18	124.19	124.18	124.19	400
8/16/2016	12:40 PM	124.2586	124.29	124.19	124.19	1175
8/16/2016	12:41 PM	124.31	124.337	124.28	124.28	2850
8/16/2016	12:43 PM	124.42	124.43	124.34	124.34	3300
8/16/2016	12:44 PM	124.55	124.55	124.43	124.43	9636
8/16/2016	12:45 PM	124.58	124.58	124.5364	124.56	2833
8/16/2016	12:46 PM	124.6	124.6	124.57	124.6	3000
8/16/2016	12:47 PM	124.62	124.62	124.5921	124.6	1600
8/16/2016	12:48 PM	124.64	124.66	124.6	124.6	3581
8/16/2016	12:49 PM	124.6966	124.7	124.62	124.62	3918
8/16/2016	12:50 PM	124.6624	124.6624	124.6624	124.6624	500
8/16/2016	12:51 PM	124.64	124.68	124.62	124.68	6280
8/16/2016	12:52 PM	124.619	124.64	124.619	124.64	800
8/16/2016	12:53 PM	124.648	124.6692	124.63	124.63	1745
8/16/2016	12:54 PM	124.6336	124.6336	124.63	124.63	1100
8/16/2016	12:55 PM	124.629	124.64	124.625	124.64	1275
8/16/2016	12:57 PM	124.62	124.6363	124.62	124.63	922
8/16/2016	12:58 PM	124.63	124.63	124.62	124.63	300
8/16/2016	12:59 PM	124.66	124.69	124.66	124.66	500
8/16/2016	1:00 PM	124.69	124.69	124.67	124.67	413
8/16/2016	1:01 PM	124.65	124.68	124.65	124.66	2300
8/16/2016	1:02 PM	124.6187	124.6187	124.6187	124.6187	800
8/16/2016	1:03 PM	124.62	124.62	124.5801	124.6	578
8/16/2016	1:04 PM	124.66	124.66	124.62	124.62	600
8/16/2016	1:05 PM	124.6719	124.6719	124.65	124.65	1030
8/16/2016	1:06 PM	124.629	124.6748	124.629	124.6748	800
8/16/2016	1:07 PM	124.56	124.62	124.56	124.62	3277
8/16/2016	1:10 PM	124.5	124.58	124.49	124.58	2995
8/16/2016	1:11 PM	124.521	124.521	124.521	124.521	200
8/16/2016	1:12 PM	124.49	124.52	124.48	124.52	1000
8/16/2016	1:13 PM	124.378	124.378	124.378	124.378	100
8/16/2016	1:14 PM	124.43	124.43	124.35	124.35	1091
8/16/2016	1:15 PM	124.35	124.39	124.33	124.39	1800
8/16/2016	1:16 PM	124.3	124.3299	124.3	124.3299	212
8/16/2016	1:17 PM	124.2791	124.31	124.22	124.25	5625
8/16/2016	1:18 PM	124.2	124.261	124.2	124.2601	850
8/16/2016	1:19 PM	124.15	124.17	124.13	124.17	4400
8/16/2016	1:20 PM	124.06	124.16	124.06	124.12	3632
8/16/2016	1:21 PM	124.07	124.11	124.06	124.06	2150
8/16/2016	1:22 PM	124	124.06	124	124.06	2500
8/16/2016	1:23 PM	123.95	124	123.9	124	10492
8/16/2016	1:24 PM	123.96	124.02	123.96	123.9724	4511
8/16/2016	1:25 PM	123.84	123.9	123.84	123.8999	5970
8/16/2016	1:26 PM	123.8922	123.8922	123.84	123.84	708
8/16/2016	1:27 PM	124.025	124.025	123.91	123.91	2672
8/16/2016	1:28 PM	124.06	124.06	124.02	124.0399	5330
8/16/2016	1:29 PM	124.068	124.07	124.06	124.07	1300
8/16/2016	1:30 PM	124.0568	124.06	124.012	124.06	3572
8/16/2016	1:31 PM	123.9901	124.07	123.99	124.06	2100
8/16/2016	1:32 PM	124.04	124.04	124.02	124.03	1100
8/16/2016	1:33 PM	123.97	123.98	123.97	123.98	500
8/16/2016	1:34 PM	123.99	123.99	123.93	123.96	1100
8/16/2016	1:35 PM	124.0116	124.02	124.0116	124.02	250
8/16/2016	1:36 PM	124.0277	124.0277	124.0277	124.0277	1000
8/16/2016	1:37 PM	124.07	124.13	124.03	124.03	4699
8/16/2016	1:38 PM	124.02	124.06	124.02	124.06	900
8/16/2016	1:39 PM	123.9836	123.9836	123.9836	123.9836	100
8/16/2016	1:41 PM	124.038	124.04	124.0292	124.0292	5860
8/16/2016	1:42 PM	124.03	124.03	124.0199	124.02	600
8/16/2016	1:43 PM	124.01	124.01	123.98	124	2800
8/16/2016	1:44 PM	123.96	123.96	123.96	123.96	400
8/16/2016	1:45 PM	123.93	123.9848	123.92	123.9848	1400
8/16/2016	1:46 PM	123.92	123.97	123.92	123.97	1300
8/16/2016	1:47 PM	123.93	123.93	123.9	123.9	1900
8/16/2016	1:48 PM	123.98	123.98	123.98	123.98	100
8/16/2016	1:49 PM	124.09	124.09	124.03	124.03	17160
8/16/2016	1:50 PM	124.17	124.17	124.11	124.12	5936
8/16/2016	1:51 PM	124.076	124.17	124.076	124.1689	2396
8/16/2016	1:52 PM	124.0699	124.0699	124.04	124.04	400
8/16/2016	1:53 PM	124.08	124.08	124.08	124.08	100
8/16/2016	1:54 PM	124.123	124.123	124.095	124.1	1300
8/16/2016	1:55 PM	124.13	124.13	124.0708	124.0708	3100
8/16/2016	1:56 PM	124.13	124.13	124.12	124.12	1200
8/16/2016	1:57 PM	124.1004	124.1004	124.1004	124.1004	272
8/16/2016	1:58 PM	124.1	124.1	124.06	124.09	2235
8/16/2016	1:59 PM	124.02	124.0924	124.01	124.0924	1200
8/16/2016	2:00 PM	124.0314	124.0314	124.0201	124.0201	650
8/16/2016	2:01 PM	124.05	124.0677	124.04	124.04	1740
8/16/2016	2:02 PM	124.07	124.07	124.04	124.0519	1308
8/16/2016	2:03 PM	124.12	124.15	124.1	124.1	3425
8/16/2016	2:04 PM	124.178	124.178	124.14	124.14	2300
8/16/2016	2:05 PM	124.25	124.25	124.21	124.2199	986
8/16/2016	2:06 PM	124.27	124.27	124.26	124.26	603
8/16/2016	2:07 PM	124.2499	124.2499	124.24	124.24	250
8/16/2016	2:08 PM	124.189	124.2	124.189	124.19	1928
8/16/2016	2:09 PM	124.18	124.18	124.18	124.18	300
8/16/2016	2:10 PM	124.08	124.09	124.08	124.09	1259
8/16/2016	2:11 PM	124.1	124.11	124.08	124.09	1662
8/16/2016	2:12 PM	124.03	124.0999	124.03	124.0999	2250
8/16/2016	2:13 PM	123.94	124.03	123.93	124.03	2010
8/16/2016	2:14 PM	123.9448	123.9448	123.921	123.921	1100
8/16/2016	2:15 PM	123.85	123.92	123.84	123.92	5132
8/16/2016	2:16 PM	123.77	123.84	123.75	123.84	9623
8/16/2016	2:17 PM	123.75	123.75	123.75	123.75	100
8/16/2016	2:18 PM	123.77	123.82	123.75	123.77	3400
8/16/2016	2:19 PM	123.77	123.78	123.77	123.78	200
8/16/2016	2:20 PM	123.7445	123.7445	123.7445	123.7445	250
8/16/2016	2:21 PM	123.7699	123.77	123.72	123.72	1225
8/16/2016	2:22 PM	123.76	123.76	123.7	123.74	3093
8/16/2016	2:23 PM	123.808	123.84	123.75	123.75	2528
8/16/2016	2:24 PM	123.78	123.8	123.78	123.78	1000
8/16/2016	2:25 PM	123.6807	123.78	123.68	123.7613	3591
8/16/2016	2:26 PM	123.62	123.69	123.552	123.6801	8855
8/16/2016	2:27 PM	123.95	123.95	123.64	123.64	8950
8/16/2016	2:28 PM	123.855	123.96	123.83	123.96	6888
8/16/2016	2:29 PM	123.8301	123.8301	123.8	123.8	775
8/16/2016	2:30 PM	123.789	123.801	123.7801	123.801	1177
8/16/2016	2:32 PM	123.91	123.92	123.82	123.82	2100
8/16/2016	2:33 PM	123.87	123.88	123.82	123.8301	5100
8/16/2016	2:34 PM	123.779	123.8092	123.779	123.79	4171
8/16/2016	2:36 PM	123.853	123.87	123.82	123.82	1820
8/16/2016	2:37 PM	123.95	123.95	123.84	123.84	926
8/16/2016	2:38 PM	123.92	123.9399	123.88	123.9399	1463
8/16/2016	2:39 PM	123.87	123.922	123.87	123.92	2940
8/16/2016	2:40 PM	123.95	123.95	123.92	123.92	1800
8/16/2016	2:41 PM	123.95	123.95	123.92	123.95	900
8/16/2016	2:43 PM	123.91	123.91	123.91	123.91	100
8/16/2016	2:44 PM	123.97	123.98	123.93	123.93	1800
8/16/2016	2:45 PM	124.01	124.05	123.98	123.98	7007
8/16/2016	2:46 PM	124.03	124.03	123.99	124.01	1070
8/16/2016	2:47 PM	123.97	124.0047	123.97	124.0047	600
8/16/2016	2:49 PM	123.9	123.93	123.89	123.8901	1115
8/16/2016	2:50 PM	124.09	124.11	123.9044	123.9044	6931
8/16/2016	2:51 PM	124.092	124.11	124.092	124.11	2900
8/16/2016	2:52 PM	124.104	124.104	124.104	124.104	1500
8/16/2016	2:53 PM	124.094	124.094	124.08	124.08	572
8/16/2016	2:54 PM	124.2	124.2	124.11	124.11	5872
8/16/2016	2:55 PM	124.23	124.28	124.23	124.24	4914
8/16/2016	2:56 PM	124.156	124.23	124.14	124.22	3293
8/16/2016	2:57 PM	124.18	124.22	124.16	124.17	900
8/16/2016	2:58 PM	124.208	124.208	124.19	124.2	1400
8/16/2016	2:59 PM	124.18	124.18	124.17	124.17	200
8/16/2016	3:00 PM	124.19	124.22	124.17	124.17	400
8/16/2016	3:02 PM	124.1301	124.15	124.1301	124.15	1100
8/16/2016	3:03 PM	124.18	124.18	124.15	124.15	1317
8/16/2016	3:04 PM	124.11	124.11	124.11	124.11	100
8/16/2016	3:05 PM	124.1252	124.1252	124.1252	124.1252	100
8/16/2016	3:06 PM	124.11	124.16	124.11	124.12	4550
8/16/2016	3:07 PM	124.1377	124.1377	124.11	124.11	878
8/16/2016	3:08 PM	124.2	124.2	124.13	124.13	1999
8/16/2016	3:09 PM	124.238	124.238	124.22	124.22	2975
8/16/2016	3:10 PM	124.19	124.25	124.161	124.25	1275
8/16/2016	3:11 PM	124.17	124.17	124.17	124.17	100
8/16/2016	3:12 PM	124.16	124.21	124.13	124.2	7000
8/16/2016	3:13 PM	124.14	124.18	124.12	124.16	3301
8/16/2016	3:14 PM	124.119	124.16	124.1	124.15	900
8/16/2016	3:15 PM	124.15	124.1756	124.14	124.14	2642
8/16/2016	3:18 PM	124.1347	124.14	124.13	124.13	900
8/16/2016	3:19 PM	124.0521	124.11	124.0501	124.11	1350
8/16/2016	3:20 PM	124.1152	124.1152	124.08	124.08	1400
8/16/2016	3:21 PM	124.2	124.2	124.12	124.12	14700
8/16/2016	3:22 PM	124.323	124.323	124.18	124.18	7400
8/16/2016	3:23 PM	124.31	124.36	124.31	124.35	4200
8/16/2016	3:24 PM	124.3368	124.37	124.3368	124.37	1800
8/16/2016	3:25 PM	124.38	124.38	124.31	124.31	1400
8/16/2016	3:26 PM	124.38	124.38	124.38	124.38	100
8/16/2016	3:27 PM	124.2344	124.26	124.1901	124.26	4445
8/16/2016	3:28 PM	124.28	124.28	124.26	124.26	200
8/16/2016	3:29 PM	124.2852	124.2852	124.2852	124.2852	220
8/16/2016	3:31 PM	124.23	124.28	124.23	124.27	1500
8/16/2016	3:32 PM	124.26	124.26	124.26	124.26	100
8/16/2016	3:33 PM	124.31	124.31	124.3	124.3	1074
8/16/2016	3:34 PM	124.3047	124.32	124.27	124.27	2700
8/16/2016	3:35 PM	124.3033	124.3399	124.3033	124.3088	3895
8/16/2016	3:36 PM	124.33	124.33	124.29	124.3	14560
8/16/2016	3:37 PM	124.21	124.3	124.21	124.26	1500
8/16/2016	3:38 PM	124.06	124.19	124.06	124.19	5350
8/16/2016	3:39 PM	124.06	124.07	124.06	124.07	200
8/16/2016	3:40 PM	124.12	124.13	124.1	124.1053	6011
8/16/2016	3:41 PM	124.11	124.18	124.099	124.14	6464
8/16/2016	3:42 PM	124.1	124.11	124.1	124.11	1818
8/16/2016	3:43 PM	124.13	124.17	124.13	124.17	1926
8/16/2016	3:44 PM	124.1	124.11	124.08	124.11	2205
8/16/2016	3:45 PM	124.08	124.08	124.04	124.04	1500
8/16/2016	3:46 PM	124.1	124.1	124.1	124.1	200
8/16/2016	3:47 PM	124.06	124.1	124.0348	124.0348	2371
8/16/2016	3:48 PM	124.13	124.13	124.0789	124.0789	200
8/16/2016	3:49 PM	124.158	124.16	124.15	124.16	1300
8/16/2016	3:50 PM	124	124.11	124	124.11	3613
8/16/2016	3:51 PM	123.95	123.99	123.9164	123.99	4160
8/16/2016	3:52 PM	123.88	123.96	123.841	123.94	5194
8/16/2016	3:53 PM	123.9018	123.9018	123.87	123.87	2271
8/16/2016	3:54 PM	123.9	123.924	123.88	123.89	3091
8/16/2016	3:55 PM	123.88	123.881	123.86	123.88	3225
8/16/2016	3:56 PM	123.75	123.87	123.75	123.87	6420
8/16/2016	3:57 PM	123.54	123.75	123.54	123.75	13410
8/16/2016	3:58 PM	123.58	123.62	123.54	123.54	6430
8/16/2016	3:59 PM	123.52	123.59	123.4681	123.59	15055
8/16/2016	4:00 PM	123.64	123.64	123.52	123.52	52971
8/17/2016	9:31 AM	123.61	123.77	123.61	123.67	6893
8/17/2016	9:32 AM	123.37	123.5	123.3501	123.5	8972
8/17/2016	9:33 AM	123.1154	123.41	123.07	123.38	10970
8/17/2016	9:34 AM	123.15	123.16	123.01	123.1	9567
8/17/2016	9:35 AM	123.1632	123.2899	123.1632	123.24	13943
8/17/2016	9:36 AM	122.73	123.17	122.72	123.17	15301
8/17/2016	9:37 AM	122.39	122.71	122.35	122.71	21903
8/17/2016	9:38 AM	122.5	122.6499	122.49	122.49	11812
8/17/2016	9:39 AM	122.465	122.5	122.4	122.46	11550
8/17/2016	9:40 AM	122.505	122.59	122.38	122.44	2571
8/17/2016	9:41 AM	122.558	122.57	122.51	122.53	4978
8/17/2016	9:42 AM	122.5	122.54	122.47	122.5	9150
8/17/2016	9:43 AM	122.6186	122.6186	122.39	122.45	8987
8/17/2016	9:44 AM	122.63	122.65	122.52	122.54	7305
8/17/2016	9:45 AM	122.62	122.6799	122.59	122.6479	2700
8/17/2016	9:46 AM	122.74	122.74	122.4	122.44	6680
8/17/2016	9:47 AM	122.8	122.8	122.71	122.75	3614
8/17/2016	9:48 AM	122.81	122.9244	122.81	122.8352	4936
8/17/2016	9:49 AM	122.93	122.93	122.79	122.79	15950
8/17/2016	9:50 AM	122.9	122.9399	122.78	122.92	3949
8/17/2016	9:51 AM	122.9452	122.9452	122.73	122.9	5804
8/17/2016	9:52 AM	122.8638	122.93	122.85	122.9299	4215
8/17/2016	9:53 AM	122.5111	122.74	122.5	122.74	4675
8/17/2016	9:54 AM	122.69	122.69	122.47	122.5	5500
8/17/2016	9:55 AM	122.77	122.79	122.6999	122.6999	5197
8/17/2016	9:56 AM	122.732	122.8	122.61	122.8	3419
8/17/2016	9:57 AM	122.84	122.867	122.7	122.73	8535
8/17/2016	9:58 AM	122.6999	122.82	122.68	122.81	4864
8/17/2016	9:59 AM	122.765	122.9	122.616	122.62	3743
8/17/2016	10:00 AM	122.53	122.74	122.51	122.7255	8926
8/17/2016	10:01 AM	122.53	122.57	122.5	122.55	6417
8/17/2016	10:02 AM	122.5099	122.618	122.5	122.58	7000
8/17/2016	10:03 AM	122.2473	122.45	122.21	122.44	16637
8/17/2016	10:04 AM	122.2601	122.32	122.2401	122.28	4658
8/17/2016	10:05 AM	122.3	122.35	122.22	122.22	1400
8/17/2016	10:06 AM	122.255	122.3	122.23	122.3	2150
8/17/2016	10:07 AM	122.28	122.319	122.24	122.29	3700
8/17/2016	10:08 AM	122.38	122.42	122.2859	122.2859	4285
8/17/2016	10:09 AM	122.359	122.359	122.28	122.356	3122
8/17/2016	10:10 AM	122.1911	122.26	122.15	122.26	8859
8/17/2016	10:11 AM	122.2	122.2	122.09	122.14	6000
8/17/2016	10:12 AM	122.3001	122.308	122.19	122.21	1564
8/17/2016	10:13 AM	122.39	122.46	122.31	122.33	2720
8/17/2016	10:14 AM	122.44	122.47	122.37	122.39	19042
8/17/2016	10:15 AM	122.48	122.5	122.39	122.5	5278
8/17/2016	10:16 AM	122.42	122.45	122.41	122.45	2435
8/17/2016	10:17 AM	122.39	122.39	122.365	122.365	1400
8/17/2016	10:18 AM	122.4	122.48	122.4	122.48	1100
8/17/2016	10:19 AM	122.4525	122.4525	122.4	122.43	8682
8/17/2016	10:20 AM	122.43	122.47	122.41	122.46	4100
8/17/2016	10:21 AM	122.4	122.49	122.36	122.46	1400
8/17/2016	10:22 AM	122.39	122.39	122.3237	122.39	600
8/17/2016	10:23 AM	122.5	122.5022	122.37	122.37	7233
8/17/2016	10:24 AM	122.589	122.589	122.488	122.488	850
8/17/2016	10:25 AM	122.54	122.565	122.53	122.565	600
8/17/2016	10:26 AM	122.39	122.51	122.39	122.51	1700
8/17/2016	10:27 AM	122.45	122.45	122.41	122.43	700
8/17/2016	10:28 AM	122.4614	122.5299	122.4614	122.51	1184
8/17/2016	10:29 AM	122.3958	122.42	122.3958	122.42	500
8/17/2016	10:30 AM	122.54	122.62	122.46	122.4601	11715
8/17/2016	10:31 AM	122.63	122.68	122.53	122.56	8389
8/17/2016	10:32 AM	122.6	122.6	122.5	122.54	4875
8/17/2016	10:33 AM	122.47	122.56	122.47	122.56	1800
8/17/2016	10:34 AM	122.6083	122.6083	122.51	122.51	4100
8/17/2016	10:35 AM	122.68	122.683	122.608	122.608	1390
8/17/2016	10:36 AM	122.66	122.68	122.66	122.68	300
8/17/2016	10:37 AM	122.52	122.52	122.52	122.52	100
8/17/2016	10:38 AM	122.54	122.56	122.515	122.515	1700
8/17/2016	10:39 AM	122.71	122.72	122.63	122.63	1325
8/17/2016	10:40 AM	122.57	122.66	122.5101	122.66	2925
8/17/2016	10:41 AM	122.5499	122.5499	122.4601	122.5	3570
8/17/2016	10:42 AM	122.5209	122.57	122.51	122.57	7146
8/17/2016	10:43 AM	122.53	122.53	122.45	122.45	1100
8/17/2016	10:44 AM	122.4809	122.52	122.48	122.52	2125
8/17/2016	10:45 AM	122.54	122.54	122.501	122.53	3100
8/17/2016	10:46 AM	122.57	122.57	122.4973	122.4973	800
8/17/2016	10:47 AM	122.49	122.61	122.49	122.59	4550
8/17/2016	10:48 AM	122.5	122.5	122.455	122.48	2442
8/17/2016	10:49 AM	122.37	122.52	122.37	122.52	3600
8/17/2016	10:50 AM	122.4001	122.43	122.3801	122.3801	1900
8/17/2016	10:51 AM	122.34	122.4	122.3101	122.4	4200
8/17/2016	10:52 AM	122.36	122.36	122.3	122.3	1300
8/17/2016	10:53 AM	122.27	122.28	122.27	122.28	1521
8/17/2016	10:54 AM	122.331	122.332	122.28	122.28	5297
8/17/2016	10:55 AM	122.47	122.47	122.369	122.369	1578
8/17/2016	10:56 AM	122.36	122.43	122.36	122.43	1725
8/17/2016	10:57 AM	122.33	122.3551	122.3092	122.3551	3838
8/17/2016	10:58 AM	122.375	122.38	122.3409	122.3409	1700
8/17/2016	10:59 AM	122.44	122.44	122.4	122.4	2796
8/17/2016	11:00 AM	122.47	122.47	122.422	122.43	1407
8/17/2016	11:01 AM	122.5	122.5	122.4599	122.4599	2220
8/17/2016	11:02 AM	122.6	122.6	122.52	122.52	3100
8/17/2016	11:03 AM	122.5548	122.61	122.52	122.5842	2428
8/17/2016	11:04 AM	122.5	122.53	122.5	122.53	964
8/17/2016	11:05 AM	122.485	122.5099	122.4746	122.5099	1400
8/17/2016	11:06 AM	122.52	122.52	122.52	122.52	3367
8/17/2016	11:07 AM	122.47	122.5	122.4401	122.5	1410
8/17/2016	11:08 AM	122.4	122.44	122.38	122.4	2900
8/17/2016	11:09 AM	122.43	122.43	122.43	122.43	100
8/17/2016	11:10 AM	122.47	122.47	122.433	122.44	900
8/17/2016	11:11 AM	122.47	122.48	122.47	122.48	980
8/17/2016	11:12 AM	122.49	122.49	122.49	122.49	700
8/17/2016	11:13 AM	122.47	122.47	122.43	122.43	700
8/17/2016	11:14 AM	122.51	122.51	122.5	122.5	600
8/17/2016	11:15 AM	122.51	122.51	122.51	122.51	700
8/17/2016	11:16 AM	122.52	122.559	122.49	122.49	2400
8/17/2016	11:17 AM	122.58	122.58	122.56	122.56	1100
8/17/2016	11:18 AM	122.64	122.64	122.5847	122.5847	1300
8/17/2016	11:19 AM	122.562	122.562	122.562	122.562	1500
8/17/2016	11:20 AM	122.639	122.666	122.639	122.64	2158
8/17/2016	11:21 AM	122.578	122.62	122.578	122.6	1750
8/17/2016	11:22 AM	122.44	122.46	122.43	122.46	3808
8/17/2016	11:23 AM	122.37	122.39	122.36	122.39	900
8/17/2016	11:24 AM	122.39	122.39	122.35	122.35	4000
8/17/2016	11:25 AM	122.31	122.39	122.28	122.39	2600
8/17/2016	11:26 AM	122.32	122.32	122.22	122.288	6263
8/17/2016	11:27 AM	122.32	122.32	122.32	122.32	100
8/17/2016	11:28 AM	122.17	122.29	122.17	122.29	3863
8/17/2016	11:29 AM	122.0766	122.23	122.06	122.18	13856
8/17/2016	11:30 AM	122.05	122.08	121.9481	122.08	9407
8/17/2016	11:31 AM	121.96	122.02	121.94	122.02	1847
8/17/2016	11:32 AM	121.94	121.98	121.87	121.98	3365
8/17/2016	11:33 AM	121.8674	122	121.8505	121.99	5611
8/17/2016	11:34 AM	121.8195	121.868	121.77	121.864	13668
8/17/2016	11:35 AM	121.759	121.834	121.759	121.8	8292
8/17/2016	11:36 AM	121.7685	121.78	121.7	121.75	9590
8/17/2016	11:37 AM	121.78	121.79	121.77	121.79	5751
8/17/2016	11:38 AM	121.844	121.845	121.77	121.77	2700
8/17/2016	11:39 AM	121.61	121.82	121.59	121.82	11759
8/17/2016	11:40 AM	121.7321	121.77	121.6701	121.68	11850
8/17/2016	11:41 AM	121.77	121.8	121.72	121.7311	2714
8/17/2016	11:42 AM	121.79	121.79	121.77	121.77	1400
8/17/2016	11:43 AM	121.7574	121.7574	121.74	121.74	1200
8/17/2016	11:44 AM	121.764	121.81	121.764	121.7989	1630
8/17/2016	11:45 AM	121.7757	121.8199	121.75	121.75	3090
8/17/2016	11:46 AM	121.78	121.8	121.77	121.8	2374
8/17/2016	11:47 AM	121.753	121.77	121.75	121.77	10270
8/17/2016	11:48 AM	121.75	121.75	121.722	121.73	2236
8/17/2016	11:49 AM	121.71	121.74	121.71	121.74	2373
8/17/2016	11:50 AM	121.6701	121.7426	121.67	121.7426	2944
8/17/2016	11:51 AM	121.7224	121.73	121.6999	121.6999	1590
8/17/2016	11:52 AM	121.71	121.7489	121.71	121.7489	3457
8/17/2016	11:53 AM	121.774	121.7899	121.7074	121.7074	10478
8/17/2016	11:54 AM	121.75	121.7689	121.75	121.75	1244
8/17/2016	11:55 AM	121.691	121.71	121.68	121.7	1916
8/17/2016	11:56 AM	121.711	121.7199	121.69	121.69	2431
8/17/2016	11:57 AM	121.6901	121.6901	121.65	121.67	2008
8/17/2016	11:58 AM	121.5801	121.6976	121.5801	121.6976	11496
8/17/2016	11:59 AM	121.6615	121.6615	121.58	121.58	3882
8/17/2016	12:00 PM	121.63	121.64	121.63	121.63	2316
8/17/2016	12:01 PM	121.7	121.7399	121.596	121.596	7601
8/17/2016	12:02 PM	121.67	121.68	121.67	121.68	200
8/17/2016	12:03 PM	121.728	121.728	121.673	121.688	800
8/17/2016	12:04 PM	121.749	121.749	121.71	121.71	1300
8/17/2016	12:05 PM	121.71	121.7389	121.71	121.7389	1092
8/17/2016	12:06 PM	121.6799	121.7	121.6799	121.7	1433
8/17/2016	12:07 PM	121.6502	121.67	121.6502	121.66	2400
8/17/2016	12:08 PM	121.63	121.65	121.63	121.65	1200
8/17/2016	12:10 PM	121.72	121.72	121.6947	121.7	1150
8/17/2016	12:11 PM	121.77	121.77	121.7	121.706	3588
8/17/2016	12:12 PM	121.75	121.76	121.75	121.76	2700
8/17/2016	12:13 PM	121.69	121.71	121.68	121.71	1464
8/17/2016	12:14 PM	121.7986	121.81	121.71	121.71	5500
8/17/2016	12:15 PM	121.805	121.82	121.765	121.789	12064
8/17/2016	12:16 PM	121.86	121.87	121.8192	121.8199	2415
8/17/2016	12:17 PM	121.8768	121.92	121.8768	121.9051	1950
8/17/2016	12:18 PM	121.899	121.899	121.8798	121.899	578
8/17/2016	12:19 PM	121.87	121.9	121.87	121.88	3307
8/17/2016	12:20 PM	121.85	121.85	121.85	121.85	500
8/17/2016	12:21 PM	121.857	121.857	121.857	121.857	100
8/17/2016	12:22 PM	121.87	121.87	121.83	121.83	2700
8/17/2016	12:23 PM	121.83	121.83	121.83	121.83	200
8/17/2016	12:24 PM	121.9	121.9	121.85	121.85	900
8/17/2016	12:25 PM	122.028	122.028	121.946	121.946	6451
8/17/2016	12:26 PM	122	122.04	122	122.02	3205
8/17/2016	12:27 PM	121.99	122.01	121.99	122.01	1200
8/17/2016	12:28 PM	122.05	122.1099	122.05	122.07	3272
8/17/2016	12:29 PM	122.029	122.0779	122.029	122.0779	1550
8/17/2016	12:30 PM	122.098	122.098	122.04	122.04	2400
8/17/2016	12:31 PM	122.05	122.1	122.05	122.07	2554
8/17/2016	12:33 PM	122.12	122.12	122.0528	122.0899	3569
8/17/2016	12:34 PM	122.14	122.15	122.14	122.14	3487
8/17/2016	12:35 PM	122.14	122.14	122.13	122.13	1500
8/17/2016	12:36 PM	122.13	122.15	122.13	122.15	2426
8/17/2016	12:37 PM	122.16	122.17	122.16	122.16	1700
8/17/2016	12:38 PM	122.18	122.18	122.17	122.17	600
8/17/2016	12:39 PM	122.2499	122.2499	122.1534	122.1534	3700
8/17/2016	12:40 PM	122.24	122.27	122.22	122.26	2800
8/17/2016	12:41 PM	122.22	122.2563	122.21	122.2563	4455
8/17/2016	12:42 PM	122.26	122.26	122.2203	122.2203	1500
8/17/2016	12:43 PM	122.3	122.32	122.28	122.28	1675
8/17/2016	12:44 PM	122.3101	122.34	122.3001	122.3001	3100
8/17/2016	12:45 PM	122.3314	122.3314	122.3314	122.3314	100
8/17/2016	12:46 PM	122.83	122.83	122.34	122.34	24799
8/17/2016	12:47 PM	122.942	122.96	122.78	122.83	12271
8/17/2016	12:48 PM	123.03	123.13	122.94	122.94	11075
8/17/2016	12:49 PM	122.991	123.02	122.9803	122.981	6160
8/17/2016	12:50 PM	123.34	123.34	123.011	123.011	13950
8/17/2016	12:51 PM	123.3758	123.45	123.28	123.28	15352
8/17/2016	12:52 PM	123.35	123.41	123.35	123.37	5896
8/17/2016	12:53 PM	123.31	123.37	123.25	123.353	16703
8/17/2016	12:54 PM	123.25	123.29	123.23	123.29	6394
8/17/2016	12:55 PM	123.2479	123.25	123.2001	123.25	3079
8/17/2016	12:56 PM	123.382	123.4099	123.28	123.28	6050
8/17/2016	12:57 PM	123.3397	123.3899	123.33	123.3899	1700
8/17/2016	12:58 PM	123.29	123.29	123.29	123.29	100
8/17/2016	12:59 PM	123.25	123.29	123.25	123.26	1500
8/17/2016	1:00 PM	123.287	123.32	123.26	123.26	900
8/17/2016	1:01 PM	123.28	123.35	123.28	123.2892	2100
8/17/2016	1:02 PM	123.32	123.35	123.32	123.32	3284
8/17/2016	1:03 PM	123.32	123.33	123.29	123.33	6377
8/17/2016	1:04 PM	123.3	123.34	123.3	123.32	2300
8/17/2016	1:05 PM	123.22	123.27	123.22	123.26	1971
8/17/2016	1:06 PM	123.25	123.25	123.22	123.25	2778
8/17/2016	1:07 PM	123.24	123.2474	123.24	123.24	1900
8/17/2016	1:08 PM	123.1283	123.25	123.12	123.24	2950
8/17/2016	1:09 PM	123.1389	123.14	123.1001	123.1001	4050
8/17/2016	1:10 PM	123.17	123.17	123.17	123.17	300
8/17/2016	1:11 PM	123.17	123.17	123.15	123.15	500
8/17/2016	1:12 PM	123.17	123.17	123.1461	123.1511	1650
8/17/2016	1:13 PM	123.16	123.16	123.13	123.131	2050
8/17/2016	1:14 PM	123.16	123.16	123.16	123.16	100
8/17/2016	1:15 PM	123.16	123.17	123.15	123.15	1225
8/17/2016	1:16 PM	123.19	123.19	123.15	123.16	1100
8/17/2016	1:18 PM	123.23	123.26	123.23	123.23	1266
8/17/2016	1:19 PM	123.22	123.23	123.2	123.23	2300
8/17/2016	1:20 PM	123.11	123.2	123.11	123.2	1197
8/17/2016	1:21 PM	123.09	123.09	123.04	123.072	3100
8/17/2016	1:22 PM	123.08	123.08	123.03	123.04	1300
8/17/2016	1:23 PM	123.08	123.11	123.08	123.1059	1100
8/17/2016	1:24 PM	123.0789	123.08	123.0789	123.08	1113
8/17/2016	1:25 PM	123.0599	123.08	123.05	123.08	1600
8/17/2016	1:26 PM	123.06	123.06	123.03	123.03	4392
8/17/2016	1:27 PM	123.1	123.1	123.06	123.06	4809
8/17/2016	1:28 PM	123.09	123.09	123.05	123.078	1100
8/17/2016	1:29 PM	123.164	123.18	123.164	123.18	1100
8/17/2016	1:30 PM	123.1892	123.1899	123.16	123.17	5556
8/17/2016	1:32 PM	123.16	123.2	123.12	123.12	2267
8/17/2016	1:33 PM	123.15	123.18	123.14	123.17	1337
8/17/2016	1:34 PM	123.18	123.18	123.18	123.18	100
8/17/2016	1:35 PM	123.1626	123.17	123.16	123.17	1760
8/17/2016	1:36 PM	123.1801	123.2	123.1538	123.17	4588
8/17/2016	1:37 PM	123.26	123.26	123.2051	123.22	2488
8/17/2016	1:38 PM	123.36	123.36	123.2338	123.2434	3800
8/17/2016	1:39 PM	123.5131	123.54	123.39	123.39	14744
8/17/2016	1:40 PM	123.61	123.64	123.575	123.575	5300
8/17/2016	1:41 PM	123.871	123.871	123.68	123.68	11060
8/17/2016	1:42 PM	123.768	123.8899	123.75	123.8899	3650
8/17/2016	1:43 PM	123.64	123.7599	123.64	123.73	15153
8/17/2016	1:44 PM	123.608	123.65	123.56	123.6	1500
8/17/2016	1:45 PM	123.5415	123.5997	123.5415	123.5997	2200
8/17/2016	1:46 PM	123.4816	123.53	123.4816	123.53	1100
8/17/2016	1:47 PM	123.4699	123.512	123.4499	123.4616	9055
8/17/2016	1:48 PM	123.46	123.505	123.46	123.47	600
8/17/2016	1:49 PM	123.46	123.48	123.46	123.47	1000
8/17/2016	1:50 PM	123.5	123.5	123.47	123.47	311
8/17/2016	1:51 PM	123.4999	123.4999	123.47	123.47	520
8/17/2016	1:52 PM	123.54	123.54	123.51	123.52	5784
8/17/2016	1:53 PM	123.5226	123.5226	123.5226	123.5226	200
8/17/2016	1:54 PM	123.5	123.51	123.5	123.5	901
8/17/2016	1:55 PM	123.32	123.41	123.2028	123.41	12650
8/17/2016	1:56 PM	123.277	123.277	123.26	123.26	200
8/17/2016	1:57 PM	123.224	123.24	123.224	123.24	250
8/17/2016	1:58 PM	123.1785	123.22	123.1785	123.21	2125
8/17/2016	1:59 PM	123.209	123.209	123.209	123.209	190
8/17/2016	2:00 PM	123.132	123.132	123.13	123.13	300
8/17/2016	2:01 PM	122.41	123.12	122.3901	123.1	27884
8/17/2016	2:02 PM	123.1178	123.1944	122.33	122.35	24760
8/17/2016	2:03 PM	122.9765	123.055	122.8401	123.01	22118
8/17/2016	2:04 PM	123.005	123.1368	122.92	122.94	11780
8/17/2016	2:05 PM	123.31	123.4589	122.9746	123.01	14421
8/17/2016	2:06 PM	123.14	123.2533	123	123.2533	7600
8/17/2016	2:07 PM	123.2104	123.22	123.1501	123.2	817
8/17/2016	2:08 PM	123.3587	123.55	123.18	123.19	6000
8/17/2016	2:09 PM	123.4052	123.5	123.37	123.429	13450
8/17/2016	2:10 PM	123.5	123.52	123.44	123.52	5303
8/17/2016	2:11 PM	123.464	123.6	123.464	123.542	6486
8/17/2016	2:12 PM	123.5135	123.52	123.48	123.48	1500
8/17/2016	2:13 PM	124.069	124.0799	123.5552	123.5552	68115
8/17/2016	2:14 PM	124.2872	124.2932	124.131	124.15	8130
8/17/2016	2:15 PM	124.172	124.31	124.172	124.28	33261
8/17/2016	2:16 PM	124.0774	124.21	124.06	124.2	5681
8/17/2016	2:17 PM	123.7146	123.9412	123.65	123.9301	18463
8/17/2016	2:18 PM	123.74	123.774	123.73	123.73	11407
8/17/2016	2:19 PM	123.6499	123.77	123.62	123.77	3088
8/17/2016	2:20 PM	123.7085	123.76	123.67	123.67	1300
8/17/2016	2:21 PM	123.65	123.88	123.65	123.8	6300
8/17/2016	2:22 PM	123.59	123.67	123.571	123.67	3500
8/17/2016	2:23 PM	123.46	123.694	123.46	123.59	4750
8/17/2016	2:24 PM	123.426	123.5399	123.426	123.5399	407
8/17/2016	2:25 PM	123.54	123.6	123.474	123.49	5850
8/17/2016	2:26 PM	123.65	123.65	123.56	123.56	300
8/17/2016	2:27 PM	123.82	123.85	123.57	123.59	11471
8/17/2016	2:28 PM	123.9501	123.9501	123.77	123.79	8345
8/17/2016	2:29 PM	123.89	124.03	123.7501	124.03	6952
8/17/2016	2:30 PM	123.89	123.89	123.842	123.85	7403
8/17/2016	2:31 PM	123.4516	123.85	123.45	123.85	11180
8/17/2016	2:32 PM	123.5	123.53	123.441	123.441	3350
8/17/2016	2:33 PM	123.65	123.67	123.53	123.53	6000
8/17/2016	2:34 PM	123.77	123.77	123.69	123.73	3100
8/17/2016	2:35 PM	123.7599	123.7599	123.7087	123.71	1717
8/17/2016	2:36 PM	123.65	123.7852	123.65	123.7852	2150
8/17/2016	2:37 PM	123.6	123.6	123.6	123.6	100
8/17/2016	2:38 PM	123.87	123.87	123.68	123.68	3575
8/17/2016	2:39 PM	123.9	123.97	123.9	123.92	5200
8/17/2016	2:40 PM	123.815	123.87	123.8148	123.8148	5175
8/17/2016	2:41 PM	123.69	123.73	123.69	123.73	2400
8/17/2016	2:42 PM	123.7301	123.7689	123.6947	123.6947	5500
8/17/2016	2:43 PM	123.84	123.84	123.7952	123.7989	3800
8/17/2016	2:44 PM	123.89	123.91	123.83	123.83	2518
8/17/2016	2:45 PM	123.63	123.77	123.62	123.75	1800
8/17/2016	2:46 PM	123.77	123.77	123.5701	123.58	3650
8/17/2016	2:47 PM	123.74	123.76	123.74	123.76	1550
8/17/2016	2:48 PM	124	124.03	123.83	123.85	12305
8/17/2016	2:49 PM	123.82	124.03	123.82	124.03	2925
8/17/2016	2:50 PM	123.82	123.8397	123.79	123.82	3800
8/17/2016	2:51 PM	123.82	123.82	123.82	123.82	300
8/17/2016	2:52 PM	123.65	123.82	123.65	123.82	1100
8/17/2016	2:53 PM	123.591	123.6211	123.57	123.62	5327
8/17/2016	2:54 PM	123.53	123.638	123.53	123.61	3050
8/17/2016	2:55 PM	123.5645	123.5645	123.5645	123.5645	1200
8/17/2016	2:56 PM	123.73	123.73	123.69	123.69	1537
8/17/2016	2:57 PM	123.76	123.76	123.7	123.7399	1713
8/17/2016	2:58 PM	123.75	123.77	123.69	123.69	2000
8/17/2016	2:59 PM	123.8	123.84	123.71	123.71	2800
8/17/2016	3:00 PM	123.83	123.84	123.78	123.84	2000
8/17/2016	3:01 PM	123.8	123.82	123.69	123.82	2400
8/17/2016	3:02 PM	123.78	123.78	123.78	123.78	100
8/17/2016	3:03 PM	123.63	123.69	123.55	123.69	3300
8/17/2016	3:04 PM	123.451	123.58	123.451	123.54	4900
8/17/2016	3:05 PM	123.63	123.63	123.63	123.63	200
8/17/2016	3:06 PM	123.6713	123.71	123.6713	123.68	2807
8/17/2016	3:07 PM	123.75	123.75	123.7	123.7	600
8/17/2016	3:08 PM	123.7252	123.77	123.7252	123.768	2300
8/17/2016	3:09 PM	123.5548	123.5548	123.5548	123.5548	200
8/17/2016	3:10 PM	123.4	123.47	123.4	123.46	6013
8/17/2016	3:11 PM	123.35	123.49	123.35	123.38	4220
8/17/2016	3:12 PM	123.2916	123.38	123.2916	123.38	2732
8/17/2016	3:13 PM	123.31	123.3801	123.31	123.3101	1500
8/17/2016	3:14 PM	123.4099	123.4099	123.4099	123.4099	600
8/17/2016	3:15 PM	123.38	123.38	123.3633	123.3633	778
8/17/2016	3:16 PM	123.4	123.42	123.4	123.42	2200
8/17/2016	3:18 PM	123.262	123.262	123.24	123.25	2365
8/17/2016	3:19 PM	123.33	123.4	123.33	123.37	1520
8/17/2016	3:20 PM	123.39	123.39	123.38	123.39	700
8/17/2016	3:22 PM	123.4501	123.4501	123.45	123.45	300
8/17/2016	3:23 PM	123.46	123.56	123.46	123.48	4829
8/17/2016	3:24 PM	123.49	123.49	123.49	123.49	300
8/17/2016	3:25 PM	123.54	123.54	123.5	123.5	800
8/17/2016	3:26 PM	123.61	123.65	123.55	123.55	4050
8/17/2016	3:27 PM	123.8	123.8	123.65	123.65	2700
8/17/2016	3:28 PM	123.7781	123.8222	123.76	123.82	1978
8/17/2016	3:29 PM	123.76	123.76	123.76	123.76	100
8/17/2016	3:30 PM	123.7648	123.7648	123.7648	123.7648	100
8/17/2016	3:31 PM	123.782	123.84	123.782	123.8358	2618
8/17/2016	3:32 PM	123.8	123.83	123.76	123.82	1700
8/17/2016	3:33 PM	123.84	123.85	123.82	123.82	2150
8/17/2016	3:34 PM	123.8099	123.8099	123.76	123.805	1950
8/17/2016	3:35 PM	123.82	123.82	123.82	123.82	200
8/17/2016	3:36 PM	123.93	123.93	123.8211	123.8813	5620
8/17/2016	3:37 PM	123.9317	123.94	123.9	123.93	1255
8/17/2016	3:38 PM	124.02	124.02	123.88	123.92	7265
8/17/2016	3:39 PM	123.99	124.05	123.9399	124	16366
8/17/2016	3:40 PM	124.02	124.02	123.98	123.98	2300
8/17/2016	3:41 PM	123.9	124.0274	123.9	124.0201	2700
8/17/2016	3:42 PM	123.9692	123.97	123.915	123.915	1300
8/17/2016	3:43 PM	123.91	123.92	123.8701	123.92	1200
8/17/2016	3:44 PM	123.93	123.95	123.93	123.95	1650
8/17/2016	3:45 PM	124.05	124.0792	123.9248	123.9248	2758
8/17/2016	3:46 PM	124.1	124.1	124.08	124.09	2035
8/17/2016	3:47 PM	124.13	124.13	124.06	124.06	3550
8/17/2016	3:48 PM	124.14	124.16	124.14	124.15	1000
8/17/2016	3:49 PM	124.0992	124.13	124.09	124.13	2100
8/17/2016	3:50 PM	124.16	124.16	124.001	124.06	2700
8/17/2016	3:51 PM	124.26	124.26	124.1799	124.1799	6190
8/17/2016	3:52 PM	124.1336	124.2499	124.13	124.2499	7911
8/17/2016	3:53 PM	124.1101	124.1874	124.101	124.185	8298
8/17/2016	3:54 PM	124.1	124.115	123.99	124.115	9628
8/17/2016	3:55 PM	124.0343	124.1	124.0343	124.078	13842
8/17/2016	3:56 PM	123.97	124.048	123.97	124.048	2261
8/17/2016	3:57 PM	123.87	123.97	123.87	123.95	4691
8/17/2016	3:58 PM	124	124.0688	123.851	123.851	1317
8/17/2016	3:59 PM	124.08	124.08	123.99	123.99	2625
8/17/2016	4:00 PM	124.22	124.22	124.0511	124.0916	22801
8/18/2016	9:31 AM	124.195	124.2589	123.8668	123.94	8674
8/18/2016	9:32 AM	124.31	124.359	124.17	124.255	4565
8/18/2016	9:33 AM	124.3548	124.44	124.3166	124.37	8510
8/18/2016	9:34 AM	124.33	124.409	124.33	124.37	5090
8/18/2016	9:35 AM	124.27	124.29	124.18	124.28	9999
8/18/2016	9:36 AM	124.17	124.358	124.17	124.358	5007
8/18/2016	9:37 AM	124	124.1	123.925	124.1	9620
8/18/2016	9:38 AM	124.04	124.08	123.96	123.97	2497
8/18/2016	9:39 AM	123.95	124.02	123.9	124.02	4415
8/18/2016	9:40 AM	123.89	124.0247	123.89	124	5470
8/18/2016	9:41 AM	123.59	123.8992	123.55	123.8992	14830
8/18/2016	9:42 AM	123.56	123.56	123.45	123.5499	10090
8/18/2016	9:43 AM	123.562	123.5699	123.4356	123.5447	5550
8/18/2016	9:44 AM	123.515	123.55	123.4	123.54	7980
8/18/2016	9:45 AM	123.54	123.6	123.4599	123.5452	1500
8/18/2016	9:46 AM	123.65	123.698	123.58	123.58	1900
8/18/2016	9:47 AM	123.46	123.73	123.4	123.65	13920
8/18/2016	9:48 AM	123.72	123.72	123.45	123.53	2350
8/18/2016	9:49 AM	123.757	123.859	123.73	123.8	2948
8/18/2016	9:50 AM	123.67	123.71	123.66	123.66	1200
8/18/2016	9:51 AM	123.475	123.75	123.475	123.75	8791
8/18/2016	9:52 AM	123.421	123.61	123.421	123.51	2628
8/18/2016	9:53 AM	123.5978	123.61	123.48	123.57	7345
8/18/2016	9:54 AM	123.66	123.75	123.66	123.67	3823
8/18/2016	9:55 AM	123.84	123.84	123.76	123.82	1600
8/18/2016	9:56 AM	123.85	123.899	123.8	123.849	4566
8/18/2016	9:57 AM	124.098	124.1	123.91	123.91	5000
8/18/2016	9:58 AM	124.12	124.2	124.0832	124.196	8755
8/18/2016	9:59 AM	124.1432	124.21	124.1228	124.138	10100
8/18/2016	10:00 AM	124.13	124.21	124.13	124.18	6800
8/18/2016	10:01 AM	124.1298	124.14	124.0675	124.1	6378
8/18/2016	10:02 AM	123.9644	124.114	123.9644	124.114	3064
8/18/2016	10:03 AM	124.11	124.11	123.9626	123.9692	6374
8/18/2016	10:04 AM	124.26	124.26	124.15	124.18	7234
8/18/2016	10:05 AM	124.4	124.42	124.29	124.3	9115
8/18/2016	10:06 AM	124.39	124.52	124.39	124.431	10012
8/18/2016	10:07 AM	124.37	124.41	124.3305	124.39	4117
8/18/2016	10:08 AM	124.28	124.394	124.28	124.38	3521
8/18/2016	10:09 AM	124.38	124.38	124.27	124.27	4914
8/18/2016	10:10 AM	124.25	124.34	124.15	124.34	2382
8/18/2016	10:11 AM	124.22	124.32	124.22	124.3	4202
8/18/2016	10:12 AM	124.34	124.34	124.2356	124.2356	8460
8/18/2016	10:13 AM	124.38	124.45	124.35	124.43	9535
8/18/2016	10:14 AM	124.49	124.494	124.27	124.27	4510
8/18/2016	10:15 AM	124.368	124.47	124.3501	124.47	5129
8/18/2016	10:16 AM	124.39	124.44	124.37	124.44	1641
8/18/2016	10:17 AM	124.5251	124.58	124.48	124.48	9111
8/18/2016	10:18 AM	124.5802	124.5802	124.51	124.5401	2580
8/18/2016	10:19 AM	124.5026	124.5412	124.5	124.5412	2083
8/18/2016	10:20 AM	124.48	124.54	124.48	124.54	257
8/18/2016	10:21 AM	124.6288	124.66	124.55	124.55	12723
8/18/2016	10:22 AM	124.47	124.61	124.43	124.61	4180
8/18/2016	10:23 AM	124.43	124.48	124.43	124.43	5251
8/18/2016	10:24 AM	124.46	124.4747	124.45	124.46	950
8/18/2016	10:25 AM	124.38	124.45	124.371	124.45	3774
8/18/2016	10:26 AM	124.3	124.3735	124.2801	124.3735	10678
8/18/2016	10:27 AM	124.25	124.26	124.2308	124.2528	2514
8/18/2016	10:28 AM	124.31	124.31	124.22	124.22	3714
8/18/2016	10:29 AM	124.45	124.45	124.38	124.41	5803
8/18/2016	10:30 AM	124.48	124.506	124.421	124.421	9250
8/18/2016	10:31 AM	124.63	124.63	124.55	124.57	7064
8/18/2016	10:32 AM	124.619	124.624	124.5674	124.624	3416
8/18/2016	10:33 AM	124.71	124.76	124.66	124.66	17315
8/18/2016	10:34 AM	124.7553	124.78	124.73	124.73	3846
8/18/2016	10:35 AM	124.725	124.7674	124.725	124.7674	5289
8/18/2016	10:36 AM	124.58	124.7	124.5401	124.7	8671
8/18/2016	10:37 AM	124.6	124.61	124.54	124.55	2802
8/18/2016	10:38 AM	124.55	124.55	124.55	124.55	100
8/18/2016	10:39 AM	124.65	124.6501	124.57	124.57	3300
8/18/2016	10:40 AM	124.63	124.7	124.63	124.63	1985
8/18/2016	10:41 AM	124.38	124.63	124.38	124.61	5584
8/18/2016	10:42 AM	124.5	124.52	124.4068	124.4068	2009
8/18/2016	10:43 AM	124.54	124.54	124.52	124.52	700
8/18/2016	10:44 AM	124.5	124.5653	124.4972	124.5374	3805
8/18/2016	10:45 AM	124.5	124.506	124.49	124.506	621
8/18/2016	10:46 AM	124.45	124.51	124.45	124.51	5500
8/18/2016	10:47 AM	124.52	124.52	124.47	124.47	1759
8/18/2016	10:48 AM	124.5	124.51	124.4	124.44	7094
8/18/2016	10:49 AM	124.48	124.504	124.47	124.5	1600
8/18/2016	10:50 AM	124.4851	124.4851	124.4851	124.4851	250
8/18/2016	10:51 AM	124.57	124.6	124.56	124.56	1925
8/18/2016	10:52 AM	124.6499	124.67	124.59	124.59	8004
8/18/2016	10:53 AM	124.66	124.66	124.66	124.66	100
8/18/2016	10:54 AM	124.63	124.63	124.63	124.63	100
8/18/2016	10:55 AM	124.6	124.6	124.54	124.56	1908
8/18/2016	10:56 AM	124.666	124.69	124.64	124.66	5950
8/18/2016	10:57 AM	124.73	124.76	124.65	124.65	1535
8/18/2016	10:58 AM	124.6827	124.6827	124.6827	124.6827	100
8/18/2016	10:59 AM	124.66	124.82	124.66	124.79	4343
8/18/2016	11:00 AM	124.714	124.75	124.695	124.7	4034
8/18/2016	11:01 AM	124.71	124.748	124.71	124.73	900
8/18/2016	11:02 AM	124.62	124.745	124.62	124.71	4500
8/18/2016	11:03 AM	124.58	124.63	124.58	124.63	2936
8/18/2016	11:04 AM	124.32	124.518	124.29	124.5	7692
8/18/2016	11:05 AM	124.444	124.444	124.408	124.408	2200
8/18/2016	11:06 AM	124.41	124.4125	124.4	124.4125	1400
8/18/2016	11:07 AM	124.39	124.39	124.39	124.39	100
8/18/2016	11:08 AM	124.52	124.5479	124.51	124.51	3545
8/18/2016	11:09 AM	124.538	124.538	124.48	124.5	2500
8/18/2016	11:10 AM	124.496	124.496	124.49	124.49	1800
8/18/2016	11:11 AM	124.51	124.51	124.51	124.51	314
8/18/2016	11:12 AM	124.404	124.46	124.38	124.46	1968
8/18/2016	11:13 AM	124.39	124.41	124.37	124.41	2200
8/18/2016	11:14 AM	124.38	124.3901	124.362	124.3901	3829
8/18/2016	11:15 AM	124.43	124.43	124.386	124.386	1650
8/18/2016	11:16 AM	124.3492	124.47	124.34	124.47	700
8/18/2016	11:17 AM	124.345	124.38	124.34	124.38	946
8/18/2016	11:18 AM	124.4088	124.417	124.4088	124.41	4614
8/18/2016	11:19 AM	124.3899	124.3899	124.3899	124.3899	1000
8/18/2016	11:20 AM	124.35	124.38	124.35	124.38	300
8/18/2016	11:21 AM	124.29	124.37	124.29	124.37	2150
8/18/2016	11:22 AM	124.3	124.386	124.3	124.38	2733
8/18/2016	11:23 AM	124.39	124.39	124.38	124.38	1200
8/18/2016	11:24 AM	124.3914	124.46	124.38	124.4	5679
8/18/2016	11:25 AM	124.4401	124.4601	124.4401	124.4601	2150
8/18/2016	11:26 AM	124.46	124.529	124.46	124.51	1575
8/18/2016	11:27 AM	124.5	124.5	124.48	124.5	2260
8/18/2016	11:28 AM	124.42	124.52	124.38	124.52	1750
8/18/2016	11:30 AM	124.58	124.58	124.51	124.51	2300
8/18/2016	11:31 AM	124.5818	124.6	124.54	124.56	1880
8/18/2016	11:32 AM	124.6	124.6	124.54	124.5741	3470
8/18/2016	11:33 AM	124.57	124.57	124.54	124.54	520
8/18/2016	11:35 AM	124.57	124.57	124.53	124.53	240
8/18/2016	11:36 AM	124.56	124.6059	124.5549	124.58	1400
8/18/2016	11:37 AM	124.57	124.57	124.57	124.57	200
8/18/2016	11:39 AM	124.6	124.6	124.59	124.59	300
8/18/2016	11:40 AM	124.5047	124.54	124.5047	124.54	600
8/18/2016	11:42 AM	124.48	124.48	124.48	124.48	200
8/18/2016	11:43 AM	124.48	124.48	124.48	124.48	150
8/18/2016	11:45 AM	124.46	124.4607	124.45	124.4607	765
8/18/2016	11:46 AM	124.48	124.4987	124.48	124.4987	1600
8/18/2016	11:47 AM	124.44	124.45	124.42	124.45	2092
8/18/2016	11:48 AM	124.46	124.46	124.43	124.43	3264
8/18/2016	11:49 AM	124.43	124.44	124.41	124.41	4400
8/18/2016	11:50 AM	124.44	124.48	124.44	124.47	1914
8/18/2016	11:51 AM	124.386	124.41	124.386	124.41	700
8/18/2016	11:52 AM	124.42	124.42	124.4	124.41	1775
8/18/2016	11:53 AM	124.41	124.44	124.41	124.44	200
8/18/2016	11:54 AM	124.4	124.4	124.39	124.39	1200
8/18/2016	11:55 AM	124.35	124.38	124.32	124.38	1514
8/18/2016	11:57 AM	124.35	124.35	124.35	124.35	500
8/18/2016	11:58 AM	124.3118	124.33	124.27	124.2973	3404
8/18/2016	11:59 AM	124.29	124.29	124.29	124.29	1000
8/18/2016	12:00 PM	124.36	124.37	124.36	124.37	300
8/18/2016	12:01 PM	124.29	124.32	124.29	124.32	1700
8/18/2016	12:02 PM	124.318	124.318	124.281	124.281	1470
8/18/2016	12:03 PM	124.29	124.35	124.29	124.35	2089
8/18/2016	12:04 PM	124.25	124.272	124.25	124.272	1200
8/18/2016	12:05 PM	124.26	124.26	124.21	124.21	664
8/18/2016	12:06 PM	124.28	124.28	124.24	124.24	600
8/18/2016	12:07 PM	124.3451	124.3451	124.3451	124.3451	330
8/18/2016	12:08 PM	124.325	124.362	124.325	124.36	1560
8/18/2016	12:09 PM	124.38	124.39	124.35	124.35	1970
8/18/2016	12:10 PM	124.329	124.36	124.3184	124.36	700
8/18/2016	12:11 PM	124.322	124.322	124.322	124.322	1000
8/18/2016	12:13 PM	124.36	124.36	124.36	124.36	950
8/18/2016	12:14 PM	124.27	124.28	124.27	124.28	933
8/18/2016	12:15 PM	124.21	124.23	124.203	124.23	3123
8/18/2016	12:16 PM	124.24	124.25	124.24	124.25	700
8/18/2016	12:17 PM	124.219	124.228	124.219	124.228	300
8/18/2016	12:18 PM	124.1901	124.196	124.1901	124.196	4180
8/18/2016	12:19 PM	124.122	124.17	124.122	124.17	5065
8/18/2016	12:20 PM	124.11	124.144	124.11	124.1341	3321
8/18/2016	12:21 PM	124.07	124.08	124.07	124.08	707
8/18/2016	12:22 PM	124.0687	124.09	124.0402	124.09	2429
8/18/2016	12:23 PM	124.1	124.11	124.08	124.11	1520
8/18/2016	12:24 PM	124.03	124.13	124.03	124.12	1100
8/18/2016	12:25 PM	123.99	124.01	123.99	124.01	3081
8/18/2016	12:26 PM	124.008	124.03	123.99	123.99	3450
8/18/2016	12:27 PM	123.92	124.0326	123.901	124.0326	1429
8/18/2016	12:28 PM	123.95	123.95	123.9374	123.94	1300
8/18/2016	12:29 PM	123.9	123.93	123.8842	123.93	3900
8/18/2016	12:30 PM	123.62	123.87	123.62	123.87	7768
8/18/2016	12:31 PM	123.56	123.68	123.56	123.65	3128
8/18/2016	12:32 PM	123.49	123.55	123.49	123.53	3218
8/18/2016	12:33 PM	123.55	123.57	123.49	123.5001	6040
8/18/2016	12:34 PM	123.55	123.55	123.55	123.55	300
8/18/2016	12:35 PM	123.55	123.565	123.549	123.56	1100
8/18/2016	12:36 PM	123.3	123.53	123.2	123.53	15704
8/18/2016	12:37 PM	123.3444	123.362	123.31	123.31	950
8/18/2016	12:38 PM	123.346	123.37	123.3333	123.37	3100
8/18/2016	12:39 PM	123.37	123.395	123.37	123.395	300
8/18/2016	12:40 PM	123.55	123.55	123.4	123.4	1692
8/18/2016	12:41 PM	123.51	123.5472	123.51	123.5472	200
8/18/2016	12:42 PM	123.57	123.57	123.514	123.514	2500
8/18/2016	12:43 PM	123.588	123.59	123.5718	123.58	5800
8/18/2016	12:44 PM	123.65	123.65	123.61	123.61	446
8/18/2016	12:45 PM	123.69	123.71	123.658	123.6599	3232
8/18/2016	12:46 PM	123.7	123.74	123.7	123.74	1108
8/18/2016	12:47 PM	123.768	123.77	123.7	123.729	3049
8/18/2016	12:48 PM	123.79	123.79	123.77	123.77	700
8/18/2016	12:49 PM	123.786	123.8026	123.786	123.8026	350
8/18/2016	12:50 PM	123.732	123.78	123.732	123.78	4250
8/18/2016	12:51 PM	123.7751	123.79	123.72	123.72	650
8/18/2016	12:52 PM	123.8399	123.8399	123.7614	123.7614	1675
8/18/2016	12:53 PM	123.75	123.8	123.75	123.8	1169
8/18/2016	12:54 PM	123.78	123.78	123.72	123.72	1700
8/18/2016	12:55 PM	123.76	123.78	123.76	123.78	886
8/18/2016	12:56 PM	123.7432	123.7432	123.7432	123.7432	398
8/18/2016	12:57 PM	123.68	123.72	123.68	123.72	263
8/18/2016	12:58 PM	123.659	123.71	123.63	123.71	3082
8/18/2016	12:59 PM	123.643	123.643	123.643	123.643	300
8/18/2016	1:00 PM	123.69	123.69	123.665	123.665	358
8/18/2016	1:01 PM	123.7457	123.7457	123.71	123.71	907
8/18/2016	1:02 PM	123.7809	123.7819	123.7809	123.7819	998
8/18/2016	1:03 PM	123.94	123.94	123.808	123.808	1900
8/18/2016	1:04 PM	123.86	123.91	123.84	123.91	3014
8/18/2016	1:05 PM	123.87	123.87	123.87	123.87	215
8/18/2016	1:06 PM	123.87	123.87	123.87	123.87	225
8/18/2016	1:07 PM	123.89	123.89	123.89	123.89	200
8/18/2016	1:09 PM	123.89	123.9	123.88	123.88	1900
8/18/2016	1:10 PM	123.9233	123.93	123.9	123.9	5614
8/18/2016	1:11 PM	123.9915	123.9915	123.93	123.93	5620
8/18/2016	1:12 PM	124.06	124.06	123.9675	123.98	5248
8/18/2016	1:13 PM	124.02	124.074	124.02	124.06	2400
8/18/2016	1:14 PM	124.05	124.05	124.05	124.05	100
8/18/2016	1:15 PM	124.01	124.01	124.01	124.01	100
8/18/2016	1:16 PM	124	124.01	124	124.01	736
8/18/2016	1:17 PM	123.95	124	123.89	124	5950
8/18/2016	1:20 PM	123.97	123.99	123.96	123.99	1200
8/18/2016	1:22 PM	123.96	123.96	123.96	123.96	100
8/18/2016	1:23 PM	124	124	123.96	123.96	4300
8/18/2016	1:24 PM	124.0374	124.0374	124.0201	124.03	1500
8/18/2016	1:25 PM	123.98	123.98	123.98	123.98	2953
8/18/2016	1:26 PM	123.98	123.98	123.98	123.98	200
8/18/2016	1:27 PM	123.94	123.9575	123.94	123.94	4207
8/18/2016	1:28 PM	123.97	123.97	123.96	123.96	307
8/18/2016	1:29 PM	124.035	124.04	124.015	124.015	1400
8/18/2016	1:30 PM	124	124.01	124	124.01	400
8/18/2016	1:31 PM	124	124.04	124	124.04	400
8/18/2016	1:32 PM	124.123	124.13	124.03	124.03	3850
8/18/2016	1:33 PM	124.1499	124.1499	124.1395	124.1478	1650
8/18/2016	1:34 PM	124.13	124.13	124.1	124.1	514
8/18/2016	1:35 PM	124.085	124.085	124.0701	124.0701	1000
8/18/2016	1:36 PM	124.06	124.06	124.05	124.05	364
8/18/2016	1:37 PM	124.0826	124.1	124.06	124.06	1100
8/18/2016	1:38 PM	124.13	124.13	124.13	124.13	250
8/18/2016	1:39 PM	124.15	124.15	124.1499	124.1499	1740
8/18/2016	1:40 PM	124.27	124.29	124.2	124.2	3713
8/18/2016	1:41 PM	124.25	124.28	124.25	124.28	900
8/18/2016	1:42 PM	124.352	124.352	124.28	124.31	2860
8/18/2016	1:43 PM	124.4188	124.4188	124.35	124.35	4668
8/18/2016	1:44 PM	124.402	124.41	124.4	124.4	1064
8/18/2016	1:45 PM	124.45	124.45	124.44	124.44	1150
8/18/2016	1:46 PM	124.42	124.42	124.42	124.42	400
8/18/2016	1:47 PM	124.35	124.3688	124.3415	124.3688	1730
8/18/2016	1:48 PM	124.35	124.35	124.3412	124.3412	2100
8/18/2016	1:49 PM	124.34	124.3472	124.3	124.3472	1500
8/18/2016	1:50 PM	124.31	124.32	124.31	124.32	600
8/18/2016	1:51 PM	124.302	124.302	124.26	124.26	1000
8/18/2016	1:53 PM	124.28	124.29	124.26	124.28	1150
8/18/2016	1:54 PM	124.32	124.32	124.31	124.31	1326
8/18/2016	1:56 PM	124.27	124.27	124.27	124.27	1000
8/18/2016	1:57 PM	124.31	124.32	124.31	124.31	900
8/18/2016	1:58 PM	124.2812	124.288	124.2812	124.288	700
8/18/2016	1:59 PM	124.24	124.29	124.24	124.29	400
8/18/2016	2:01 PM	124.2999	124.3	124.295	124.3	2500
8/18/2016	2:02 PM	124.23	124.25	124.23	124.25	900
8/18/2016	2:03 PM	124.25	124.25	124.21	124.2326	885
8/18/2016	2:04 PM	124.26	124.27	124.232	124.24	800
8/18/2016	2:05 PM	124.2411	124.28	124.23	124.23	300
8/18/2016	2:06 PM	124.24	124.24	124.24	124.24	400
8/18/2016	2:07 PM	124.1114	124.2	124.1114	124.2	900
8/18/2016	2:08 PM	124.134	124.18	124.134	124.16	7144
8/18/2016	2:09 PM	124.2	124.2	124.1495	124.1601	2078
8/18/2016	2:10 PM	124.2	124.2	124.18	124.19	700
8/18/2016	2:12 PM	124.3	124.3	124.2674	124.2674	837
8/18/2016	2:13 PM	124.26	124.29	124.26	124.28	1500
8/18/2016	2:14 PM	124.327	124.327	124.2501	124.2501	1298
8/18/2016	2:15 PM	124.27	124.27	124.25	124.26	1757
8/18/2016	2:16 PM	124.27	124.29	124.27	124.29	300
8/18/2016	2:17 PM	124.2975	124.2975	124.28	124.28	400
8/18/2016	2:20 PM	124.28	124.29	124.28	124.29	500
8/18/2016	2:21 PM	124.29	124.308	124.271	124.308	2007
8/18/2016	2:22 PM	124.26	124.3	124.26	124.28	2071
8/18/2016	2:23 PM	124.289	124.289	124.289	124.289	800
8/18/2016	2:24 PM	124.253	124.253	124.25	124.25	764
8/18/2016	2:25 PM	124.23	124.28	124.23	124.28	600
8/18/2016	2:26 PM	124.25	124.25	124.25	124.25	188
8/18/2016	2:27 PM	124.28	124.3	124.28	124.3	308
8/18/2016	2:28 PM	124.26	124.27	124.26	124.27	200
8/18/2016	2:29 PM	124.18	124.26	124.18	124.26	200
8/18/2016	2:30 PM	124.22	124.22	124.22	124.22	314
8/18/2016	2:31 PM	124.15	124.151	124.15	124.151	17600
8/18/2016	2:32 PM	124.209	124.209	124.19	124.19	578
8/18/2016	2:33 PM	124.01	124.17	124.01	124.17	3900
8/18/2016	2:34 PM	124.0365	124.0365	124.03	124.03	1045
8/18/2016	2:35 PM	124.1	124.11	123.97	124	4974
8/18/2016	2:36 PM	124.15	124.188	124.13	124.13	4000
8/18/2016	2:37 PM	124.06	124.06	124.06	124.06	200
8/18/2016	2:38 PM	124.12	124.12	124.098	124.098	1100
8/18/2016	2:39 PM	124.1	124.1	124.1	124.1	1200
8/18/2016	2:40 PM	124.15	124.15	124.14	124.14	300
8/18/2016	2:41 PM	124.22	124.23	124.17	124.17	5444
8/18/2016	2:42 PM	124.1954	124.25	124.1954	124.21	2070
8/18/2016	2:43 PM	124.237	124.2499	124.2	124.22	3338
8/18/2016	2:44 PM	124.241	124.2493	124.241	124.2493	990
8/18/2016	2:45 PM	124.25	124.26	124.25	124.25	426
8/18/2016	2:46 PM	124.225	124.225	124.225	124.225	200
8/18/2016	2:47 PM	124.19	124.22	124.18	124.2001	690
8/18/2016	2:48 PM	124.1101	124.15	124.1101	124.13	1800
8/18/2016	2:49 PM	124.19	124.19	124.19	124.19	100
8/18/2016	2:50 PM	124.3	124.3	124.3	124.3	200
8/18/2016	2:51 PM	124.29	124.32	124.27	124.27	1100
8/18/2016	2:52 PM	124.25	124.25	124.25	124.25	108
8/18/2016	2:53 PM	124.2342	124.2342	124.2	124.22	1100
8/18/2016	2:55 PM	124.29	124.29	124.29	124.29	100
8/18/2016	2:56 PM	124.161	124.21	124.13	124.21	4407
8/18/2016	2:58 PM	124.15	124.15	124.15	124.15	200
8/18/2016	2:59 PM	124.2268	124.2268	124.2268	124.2268	800
8/18/2016	3:00 PM	124.2732	124.28	124.26	124.27	3710
8/18/2016	3:01 PM	124.25	124.25	124.25	124.25	402
8/18/2016	3:02 PM	124.31	124.32	124.3	124.3	1400
8/18/2016	3:03 PM	124.38	124.38	124.3	124.3	3000
8/18/2016	3:04 PM	124.37	124.37	124.3384	124.35	600
8/18/2016	3:05 PM	124.4	124.4	124.37	124.38	4419
8/18/2016	3:06 PM	124.46	124.5	124.4	124.4	10206
8/18/2016	3:07 PM	124.4601	124.4601	124.44	124.44	378
8/18/2016	3:08 PM	124.5	124.5	124.5	124.5	100
8/18/2016	3:09 PM	124.569	124.58	124.508	124.508	17396
8/18/2016	3:10 PM	124.57	124.6	124.55	124.56	11383
8/18/2016	3:11 PM	124.52	124.6	124.5	124.6	3969
8/18/2016	3:12 PM	124.455	124.49	124.455	124.49	1400
8/18/2016	3:13 PM	124.44	124.44	124.43	124.43	600
8/18/2016	3:14 PM	124.421	124.43	124.4	124.41	2856
8/18/2016	3:15 PM	124.43	124.43	124.43	124.43	1012
8/18/2016	3:16 PM	124.39	124.44	124.39	124.44	710
8/18/2016	3:17 PM	124.44	124.44	124.4151	124.4151	258
8/18/2016	3:18 PM	124.42	124.44	124.42	124.44	614
8/18/2016	3:19 PM	124.42	124.42	124.42	124.42	200
8/18/2016	3:21 PM	124.4403	124.456	124.4403	124.456	375
8/18/2016	3:22 PM	124.43	124.44	124.43	124.44	400
8/18/2016	3:23 PM	124.48	124.48	124.45	124.45	1200
8/18/2016	3:24 PM	124.46	124.46	124.43	124.452	2325
8/18/2016	3:25 PM	124.49	124.53	124.48	124.4818	11840
8/18/2016	3:26 PM	124.53	124.53	124.53	124.53	220
8/18/2016	3:27 PM	124.48	124.51	124.48	124.51	1500
8/18/2016	3:28 PM	124.505	124.505	124.505	124.505	250
8/18/2016	3:29 PM	124.426	124.4711	124.426	124.4711	600
8/18/2016	3:30 PM	124.44	124.45	124.392	124.392	1807
8/18/2016	3:31 PM	124.33	124.33	124.33	124.33	100
8/18/2016	3:32 PM	124.25	124.25	124.221	124.2353	936
8/18/2016	3:33 PM	124.27	124.27	124.27	124.27	400
8/18/2016	3:34 PM	124.25	124.25	124.25	124.25	900
8/18/2016	3:35 PM	124.24	124.3164	124.23	124.23	1200
8/18/2016	3:36 PM	124.191	124.21	124.191	124.21	700
8/18/2016	3:37 PM	124.22	124.22	124.22	124.22	100
8/18/2016	3:38 PM	124.24	124.25	124.24	124.25	1100
8/18/2016	3:39 PM	124.1845	124.23	124.1845	124.23	3397
8/18/2016	3:41 PM	124.19	124.19	124.13	124.13	500
8/18/2016	3:42 PM	124.31	124.31	124.2648	124.2648	700
8/18/2016	3:43 PM	124.3	124.3	124.3	124.3	200
8/18/2016	3:44 PM	124.24	124.26	124.24	124.26	200
8/18/2016	3:45 PM	124.3099	124.32	124.3	124.32	2325
8/18/2016	3:46 PM	124.31	124.31	124.31	124.31	400
8/18/2016	3:47 PM	124.3	124.3	124.3	124.3	650
8/18/2016	3:48 PM	124.25	124.25	124.2301	124.2301	600
8/18/2016	3:49 PM	124.13	124.23	124.13	124.22	13200
8/18/2016	3:50 PM	124.15	124.16	124.09	124.12	3796
8/18/2016	3:51 PM	124.23	124.26	124.23	124.24	651
8/18/2016	3:52 PM	124.2	124.23	124.173	124.23	4091
8/18/2016	3:53 PM	124.19	124.19	124.17	124.17	200
8/18/2016	3:54 PM	124.23	124.24	124.18	124.22	14813
8/18/2016	3:55 PM	124.3	124.3	124.23	124.24	3354
8/18/2016	3:56 PM	124.2991	124.3	124.25	124.27	5750
8/18/2016	3:57 PM	124.27	124.3699	124.27	124.31	5439
8/18/2016	3:58 PM	124.32	124.34	124.265	124.27	11725
8/18/2016	3:59 PM	124.3	124.32	124.26	124.29	12476
8/18/2016	4:00 PM	124.34	124.34	124.2001	124.3	26124
8/19/2016	9:31 AM	123.5244	123.74	123.5	123.74	3991
8/19/2016	9:32 AM	123.3	123.41	123.25	123.41	11789
8/19/2016	9:33 AM	123.3	123.35	123.14	123.21	6291
8/19/2016	9:34 AM	123.22	123.3	123.1955	123.25	4900
8/19/2016	9:35 AM	123.2811	123.2811	123.12	123.21	12395
8/19/2016	9:36 AM	123.232	123.29	123.2001	123.2625	8500
8/19/2016	9:37 AM	123.27	123.28	123.2	123.26	4000
8/19/2016	9:38 AM	123.25	123.33	123.2	123.25	7688
8/19/2016	9:39 AM	123.26	123.34	123.24	123.31	12180
8/19/2016	9:40 AM	122.89	123.24	122.88	123.24	12982
8/19/2016	9:41 AM	122.85	122.9422	122.85	122.901	12566
8/19/2016	9:42 AM	122.82	122.8672	122.7164	122.8344	9479
8/19/2016	9:43 AM	122.9965	123.0064	122.82	122.83	7545
8/19/2016	9:44 AM	123.12	123.2399	123.02	123.02	12540
8/19/2016	9:45 AM	123.07	123.11	123.04	123.11	4871
8/19/2016	9:46 AM	122.9664	123.08	122.9664	123.07	1300
8/19/2016	9:47 AM	122.928	122.928	122.86	122.91	2256
8/19/2016	9:48 AM	122.7732	122.811	122.69	122.811	18588
8/19/2016	9:49 AM	122.86	122.86	122.69	122.72	1360
8/19/2016	9:50 AM	122.7	122.76	122.65	122.76	2370
8/19/2016	9:51 AM	122.6822	122.71	122.6198	122.6198	4944
8/19/2016	9:52 AM	122.8199	122.8199	122.632	122.66	8478
8/19/2016	9:53 AM	122.9	123	122.8	122.8	4997
8/19/2016	9:54 AM	122.93	122.99	122.92	122.99	4130
8/19/2016	9:55 AM	122.9101	123.05	122.91	122.91	2830
8/19/2016	9:56 AM	122.97	122.99	122.9338	122.99	2250
8/19/2016	9:57 AM	123.2	123.2	123.08	123.08	2620
8/19/2016	9:58 AM	123.18	123.2101	123.1648	123.2101	6178
8/19/2016	9:59 AM	123.065	123.15	123.065	123.14	2990
8/19/2016	10:00 AM	123.08	123.1016	122.96	123.01	6794
8/19/2016	10:01 AM	123.124	123.21	123.09	123.12	7257
8/19/2016	10:02 AM	123.1043	123.2	123.08	123.17	8426
8/19/2016	10:03 AM	123.1	123.1	122.92	123.09	4527
8/19/2016	10:04 AM	122.97	123.06	122.949	123.06	3622
8/19/2016	10:05 AM	122.9299	123.09	122.9	123	30191
8/19/2016	10:06 AM	123.05	123.05	122.96	122.97	1314
8/19/2016	10:07 AM	123.15	123.18	123.12	123.12	2200
8/19/2016	10:08 AM	123.14	123.14	123.13	123.13	500
8/19/2016	10:09 AM	123.24	123.24	123.14	123.16	2785
8/19/2016	10:10 AM	123.17	123.24	123.13	123.24	3250
8/19/2016	10:11 AM	123.14	123.18	123.11	123.18	3059
8/19/2016	10:12 AM	123.15	123.17	123.15	123.17	907
8/19/2016	10:13 AM	123	123.03	123	123	1350
8/19/2016	10:14 AM	123.0948	123.0948	122.95	122.95	2700
8/19/2016	10:15 AM	123.0849	123.18	123.08	123.12	5450
8/19/2016	10:16 AM	123.14	123.16	123.11	123.12	1800
8/19/2016	10:17 AM	123.15	123.16	123.13	123.16	1190
8/19/2016	10:18 AM	123.1	123.12	123.1	123.1	1310
8/19/2016	10:19 AM	123.147	123.147	123.081	123.081	1960
8/19/2016	10:20 AM	123.3	123.3	123.1099	123.1199	4752
8/19/2016	10:21 AM	123.59	123.59	123.36	123.36	10683
8/19/2016	10:22 AM	123.5736	123.66	123.562	123.6	6463
8/19/2016	10:23 AM	123.69	123.7284	123.59	123.6001	4358
8/19/2016	10:24 AM	123.815	123.815	123.728	123.728	4196
8/19/2016	10:25 AM	123.97	123.97	123.8701	123.88	11743
8/19/2016	10:26 AM	123.99	124	123.9499	123.9741	11566
8/19/2016	10:27 AM	124.0782	124.11	123.93	123.94	7780
8/19/2016	10:28 AM	124.1358	124.157	124.07	124.08	5912
8/19/2016	10:29 AM	124.21	124.21	124.11	124.11	3639
8/19/2016	10:30 AM	124.58	124.58	124.22	124.23	22639
8/19/2016	10:31 AM	124.63	124.63	124.47	124.53	11009
8/19/2016	10:32 AM	124.66	124.74	124.63	124.64	14957
8/19/2016	10:33 AM	124.63	124.71	124.6	124.68	16199
8/19/2016	10:34 AM	124.526	124.61	124.511	124.586	3271
8/19/2016	10:35 AM	124.488	124.5303	124.41	124.523	8215
8/19/2016	10:36 AM	124.5038	124.544	124.49	124.51	3307
8/19/2016	10:37 AM	124.57	124.632	124.53	124.53	2707
8/19/2016	10:38 AM	124.57	124.64	124.5459	124.5459	2800
8/19/2016	10:39 AM	124.6	124.6587	124.5678	124.5753	5200
8/19/2016	10:40 AM	124.59	124.62	124.59	124.616	1043
8/19/2016	10:41 AM	124.61	124.62	124.58	124.6092	1750
8/19/2016	10:42 AM	124.5934	124.5934	124.5934	124.5934	600
8/19/2016	10:43 AM	124.65	124.65	124.58	124.58	600
8/19/2016	10:44 AM	124.9399	124.97	124.65	124.66	17361
8/19/2016	10:45 AM	124.8	124.83	124.791	124.791	1900
8/19/2016	10:46 AM	124.8	124.8	124.75	124.8	2600
8/19/2016	10:47 AM	124.82	124.88	124.82	124.88	1013
8/19/2016	10:48 AM	124.76	124.86	124.721	124.86	1519
8/19/2016	10:49 AM	124.73	124.79	124.73	124.75	900
8/19/2016	10:50 AM	124.73	124.769	124.72	124.72	600
8/19/2016	10:51 AM	124.63	124.6356	124.611	124.613	1900
8/19/2016	10:52 AM	124.5	124.63	124.5	124.61	8209
8/19/2016	10:53 AM	124.51	124.55	124.502	124.502	3800
8/19/2016	10:54 AM	124.49	124.5	124.42	124.42	5057
8/19/2016	10:55 AM	124.55	124.58	124.48	124.51	5900
8/19/2016	10:56 AM	124.658	124.658	124.57	124.59	1047
8/19/2016	10:57 AM	124.55	124.65	124.55	124.65	1896
8/19/2016	10:58 AM	124.48	124.56	124.48	124.56	1000
8/19/2016	10:59 AM	124.562	124.562	124.562	124.562	865
8/19/2016	11:00 AM	124.53	124.571	124.53	124.571	3340
8/19/2016	11:01 AM	124.58	124.58	124.53	124.53	900
8/19/2016	11:02 AM	124.63	124.71	124.63	124.71	1575
8/19/2016	11:03 AM	124.43	124.56	124.43	124.56	3000
8/19/2016	11:04 AM	124.5802	124.61	124.5	124.5	2140
8/19/2016	11:05 AM	124.6	124.63	124.6	124.63	400
8/19/2016	11:06 AM	124.5701	124.64	124.5701	124.64	1300
8/19/2016	11:07 AM	124.65	124.65	124.65	124.65	100
8/19/2016	11:08 AM	124.695	124.695	124.6899	124.6899	1500
8/19/2016	11:09 AM	124.7583	124.7583	124.68	124.68	3400
8/19/2016	11:10 AM	124.74	124.752	124.72	124.72	1400
8/19/2016	11:11 AM	124.7795	124.8	124.76	124.76	3983
8/19/2016	11:12 AM	124.859	124.8599	124.78	124.79	5500
8/19/2016	11:13 AM	124.8	124.83	124.77	124.83	2216
8/19/2016	11:14 AM	124.87	124.88	124.7701	124.81	4600
8/19/2016	11:15 AM	124.81	124.81	124.81	124.81	300
8/19/2016	11:16 AM	124.8	124.8999	124.8	124.8999	2336
8/19/2016	11:17 AM	124.85	124.87	124.82	124.82	19110
8/19/2016	11:18 AM	124.81	124.85	124.81	124.82	1600
8/19/2016	11:19 AM	124.77	124.8	124.77	124.79	300
8/19/2016	11:20 AM	124.746	124.75	124.72	124.72	550
8/19/2016	11:21 AM	124.75	124.79	124.75	124.7822	1450
8/19/2016	11:22 AM	124.79	124.83	124.7801	124.7801	800
8/19/2016	11:23 AM	124.759	124.82	124.759	124.82	2300
8/19/2016	11:24 AM	124.7445	124.76	124.7445	124.76	3600
8/19/2016	11:25 AM	124.79	124.79	124.79	124.79	200
8/19/2016	11:26 AM	124.89	124.969	124.8	124.8	800
8/19/2016	11:29 AM	124.8401	124.8401	124.8401	124.8401	220
8/19/2016	11:30 AM	124.92	124.9601	124.92	124.9226	1949
8/19/2016	11:31 AM	124.86	124.882	124.86	124.882	400
8/19/2016	11:32 AM	124.91	124.97	124.91	124.94	4050
8/19/2016	11:33 AM	124.93	124.9516	124.91	124.91	2441
8/19/2016	11:34 AM	124.83	124.969	124.82	124.969	2578
8/19/2016	11:35 AM	124.83	124.83	124.83	124.83	320
8/19/2016	11:36 AM	124.7699	124.77	124.76	124.77	1300
8/19/2016	11:37 AM	124.7299	124.7769	124.65	124.7769	4250
8/19/2016	11:38 AM	124.7	124.72	124.69	124.69	1455
8/19/2016	11:39 AM	124.63	124.64	124.56	124.64	5400
8/19/2016	11:40 AM	124.5947	124.601	124.592	124.601	700
8/19/2016	11:41 AM	124.57	124.57	124.53	124.53	1100
8/19/2016	11:42 AM	124.5	124.55	124.5	124.55	10133
8/19/2016	11:43 AM	124.53	124.53	124.49	124.5175	4678
8/19/2016	11:44 AM	124.45	124.52	124.45	124.49	700
8/19/2016	11:46 AM	124.43	124.44	124.38	124.4	2309
8/19/2016	11:47 AM	124.5	124.5	124.47	124.47	1354
8/19/2016	11:48 AM	124.53	124.53	124.5	124.5	1579
8/19/2016	11:49 AM	124.51	124.5299	124.5	124.5299	800
8/19/2016	11:51 AM	124.6	124.6	124.5	124.52	1900
8/19/2016	11:52 AM	124.61	124.61	124.6	124.6	500
8/19/2016	11:53 AM	124.66	124.66	124.63	124.63	4616
8/19/2016	11:54 AM	124.612	124.612	124.6	124.61	1000
8/19/2016	11:55 AM	124.5901	124.5901	124.5901	124.5901	279
8/19/2016	11:56 AM	124.59	124.61	124.59	124.602	1500
8/19/2016	11:57 AM	124.6132	124.6132	124.6	124.6	1059
8/19/2016	11:58 AM	124.64	124.64	124.64	124.64	100
8/19/2016	11:59 AM	124.68	124.68	124.67	124.67	900
8/19/2016	12:00 PM	124.76	124.7999	124.73	124.73	3000
8/19/2016	12:01 PM	124.79	124.81	124.79	124.81	505
8/19/2016	12:02 PM	124.79	124.8054	124.79	124.8054	650
8/19/2016	12:03 PM	124.7746	124.7746	124.77	124.77	350
8/19/2016	12:04 PM	124.85	124.85	124.8168	124.8168	403
8/19/2016	12:05 PM	124.82	124.86	124.82	124.86	400
8/19/2016	12:06 PM	124.81	124.9	124.8	124.9	3000
8/19/2016	12:07 PM	124.8005	124.8005	124.8005	124.8005	6000
8/19/2016	12:08 PM	124.81	124.81	124.77	124.78	3600
8/19/2016	12:09 PM	124.7701	124.78	124.7701	124.78	900
8/19/2016	12:10 PM	124.8179	124.8189	124.8179	124.8189	200
8/19/2016	12:11 PM	124.8	124.8497	124.8	124.8	1715
8/19/2016	12:12 PM	124.78	124.828	124.78	124.828	700
8/19/2016	12:13 PM	124.822	124.83	124.822	124.83	325
8/19/2016	12:14 PM	124.74	124.816	124.73	124.816	6293
8/19/2016	12:15 PM	124.721	124.721	124.721	124.721	100
8/19/2016	12:17 PM	124.61	124.77	124.61	124.755	7425
8/19/2016	12:18 PM	124.5255	124.622	124.5174	124.6	17184
8/19/2016	12:19 PM	124.4234	124.56	124.41	124.56	3615
8/19/2016	12:20 PM	124.41	124.43	124.41	124.43	1300
8/19/2016	12:21 PM	124.3795	124.42	124.32	124.4	3000
8/19/2016	12:22 PM	124.4099	124.4099	124.35	124.36	2300
8/19/2016	12:23 PM	124.4399	124.4499	124.42	124.42	4179
8/19/2016	12:24 PM	124.39	124.41	124.39	124.41	500
8/19/2016	12:25 PM	124.3905	124.3905	124.38	124.38	500
8/19/2016	12:27 PM	124.46	124.52	124.46	124.52	1000
8/19/2016	12:28 PM	124.455	124.48	124.4491	124.48	11102
8/19/2016	12:29 PM	124.4721	124.48	124.4721	124.48	200
8/19/2016	12:30 PM	124.451	124.4697	124.43	124.4697	1600
8/19/2016	12:31 PM	124.371	124.41	124.371	124.41	679
8/19/2016	12:32 PM	124.34	124.34	124.34	124.34	500
8/19/2016	12:33 PM	124.42	124.42	124.37	124.37	200
8/19/2016	12:35 PM	124.42	124.45	124.4	124.44	10600
8/19/2016	12:36 PM	124.33	124.33	124.33	124.33	1920
8/19/2016	12:37 PM	124.37	124.37	124.37	124.37	300
8/19/2016	12:39 PM	124.34	124.34	124.34	124.34	200
8/19/2016	12:40 PM	124.26	124.33	124.26	124.31	16107
8/19/2016	12:41 PM	124.13	124.25	124.13	124.25	4400
8/19/2016	12:42 PM	124.145	124.145	124.145	124.145	1000
8/19/2016	12:43 PM	124.165	124.19	124.16	124.16	3806
8/19/2016	12:44 PM	124.17	124.17	124.16	124.16	300
8/19/2016	12:45 PM	124.18	124.18	124.17	124.17	1000
8/19/2016	12:46 PM	124.22	124.22	124.22	124.22	100
8/19/2016	12:47 PM	124.12	124.2205	124.12	124.2205	1120
8/19/2016	12:48 PM	123.99	124.08	123.98	124.08	13447
8/19/2016	12:49 PM	123.89	123.98	123.83	123.97	9098
8/19/2016	12:50 PM	123.84	123.87	123.8	123.82	7229
8/19/2016	12:51 PM	123.8	123.81	123.79	123.81	450
8/19/2016	12:52 PM	123.55	123.78	123.48	123.78	8370
8/19/2016	12:53 PM	123.47	123.48	123.4	123.46	7100
8/19/2016	12:54 PM	123.5	123.5	123.42	123.448	3850
8/19/2016	12:55 PM	123.4901	123.5251	123.48	123.5114	2842
8/19/2016	12:56 PM	123.48	123.48	123.4799	123.48	1000
8/19/2016	12:57 PM	123.365	123.49	123.36	123.48	6054
8/19/2016	12:58 PM	123.4	123.4	123.32	123.36	15700
8/19/2016	12:59 PM	123.49	123.5122	123.43	123.43	5892
8/19/2016	1:00 PM	123.45	123.5	123.45	123.466	3953
8/19/2016	1:01 PM	123.39	123.45	123.34	123.45	4734
8/19/2016	1:02 PM	123.38	123.39	123.36	123.39	1000
8/19/2016	1:03 PM	123.3	123.3598	123.3	123.3598	4756
8/19/2016	1:04 PM	123.28	123.28	123.21	123.24	5162
8/19/2016	1:05 PM	123.3	123.32	123.27	123.308	2300
8/19/2016	1:06 PM	123.33	123.33	123.29	123.29	700
8/19/2016	1:07 PM	123.31	123.38	123.29	123.38	1400
8/19/2016	1:08 PM	123.3646	123.39	123.35	123.35	5652
8/19/2016	1:09 PM	123.32	123.3326	123.32	123.32	600
8/19/2016	1:10 PM	123.3	123.3	123.3	123.3	100
8/19/2016	1:12 PM	123.39	123.39	123.35	123.35	1000
8/19/2016	1:13 PM	123.4	123.41	123.4	123.401	1300
8/19/2016	1:14 PM	123.36	123.39	123.34	123.38	600
8/19/2016	1:16 PM	123.45	123.47	123.42	123.42	4849
8/19/2016	1:17 PM	123.42	123.449	123.42	123.449	500
8/19/2016	1:18 PM	123.4055	123.426	123.38	123.426	1800
8/19/2016	1:19 PM	123.34	123.4201	123.32	123.4201	1834
8/19/2016	1:20 PM	123.34	123.3592	123.316	123.3592	1300
8/19/2016	1:21 PM	123.2971	123.32	123.2971	123.32	1107
8/19/2016	1:22 PM	123.38	123.42	123.38	123.42	350
8/19/2016	1:23 PM	123.43	123.43	123.43	123.43	100
8/19/2016	1:24 PM	123.4101	123.4222	123.4	123.4222	1265
8/19/2016	1:25 PM	123.359	123.4299	123.359	123.4299	680
8/19/2016	1:26 PM	123.3	123.3001	123.29	123.3001	1050
8/19/2016	1:27 PM	123.27	123.2894	123.27	123.28	2300
8/19/2016	1:28 PM	123.33	123.36	123.33	123.33	3528
8/19/2016	1:29 PM	123.3171	123.32	123.3171	123.32	393
8/19/2016	1:30 PM	123.3467	123.3467	123.33	123.34	3625
8/19/2016	1:31 PM	123.34	123.38	123.34	123.3659	9503
8/19/2016	1:32 PM	123.29	123.31	123.29	123.31	300
8/19/2016	1:33 PM	123.32	123.32	123.17	123.21	14803
8/19/2016	1:34 PM	123.33	123.33	123.31	123.32	3420
8/19/2016	1:35 PM	123.31	123.3599	123.31	123.3599	2500
8/19/2016	1:36 PM	123.33	123.34	123.308	123.308	2700
8/19/2016	1:37 PM	123.33	123.36	123.33	123.36	600
8/19/2016	1:38 PM	123.42	123.42	123.38	123.39	2590
8/19/2016	1:39 PM	123.47	123.47	123.41	123.42	12727
8/19/2016	1:40 PM	123.479	123.479	123.45	123.46	3250
8/19/2016	1:41 PM	123.5655	123.57	123.49	123.49	7924
8/19/2016	1:42 PM	123.5555	123.5555	123.54	123.54	6204
8/19/2016	1:43 PM	123.61	123.63	123.57	123.58	3919
8/19/2016	1:44 PM	123.56	123.62	123.55	123.62	2589
8/19/2016	1:46 PM	123.62	123.644	123.62	123.644	1900
8/19/2016	1:47 PM	123.668	123.67	123.64	123.66	3306
8/19/2016	1:48 PM	123.71	123.71	123.675	123.681	4400
8/19/2016	1:49 PM	123.69	123.7094	123.68	123.7094	1400
8/19/2016	1:50 PM	123.73	123.73	123.7	123.7	300
8/19/2016	1:51 PM	123.701	123.7295	123.701	123.7101	650
8/19/2016	1:52 PM	123.65	123.7	123.65	123.7	1441
8/19/2016	1:53 PM	123.59	123.62	123.59	123.62	2400
8/19/2016	1:54 PM	123.5753	123.5753	123.5501	123.57	750
8/19/2016	1:55 PM	123.63	123.63	123.61	123.61	1100
8/19/2016	1:56 PM	123.66	123.67	123.6201	123.64	1604
8/19/2016	1:57 PM	123.635	123.635	123.635	123.635	300
8/19/2016	1:58 PM	123.51	123.56	123.48	123.55	3007
8/19/2016	1:59 PM	123.52	123.54	123.52	123.54	200
8/19/2016	2:00 PM	123.55	123.55	123.53	123.53	500
8/19/2016	2:01 PM	123.59	123.59	123.57	123.57	1012
8/19/2016	2:02 PM	123.62	123.62	123.62	123.62	1100
8/19/2016	2:03 PM	123.67	123.687	123.66	123.66	2800
8/19/2016	2:04 PM	123.74	123.76	123.69	123.69	4743
8/19/2016	2:05 PM	123.69	123.71	123.69	123.71	1009
8/19/2016	2:06 PM	123.728	123.728	123.68	123.69	2045
8/19/2016	2:07 PM	123.69	123.719	123.65	123.719	7563
8/19/2016	2:09 PM	123.68	123.7	123.68	123.69	350
8/19/2016	2:10 PM	123.66	123.68	123.66	123.68	500
8/19/2016	2:11 PM	123.69	123.7	123.67	123.67	800
8/19/2016	2:12 PM	123.78	123.78	123.71	123.71	2100
8/19/2016	2:13 PM	123.75	123.75	123.7	123.7	300
8/19/2016	2:14 PM	123.78	123.79	123.78	123.78	1360
8/19/2016	2:15 PM	123.8	123.8	123.76	123.77	700
8/19/2016	2:16 PM	123.8068	123.82	123.75	123.75	1886
8/19/2016	2:17 PM	123.85	123.85	123.821	123.83	1100
8/19/2016	2:18 PM	123.8801	123.8899	123.83	123.85	5025
8/19/2016	2:19 PM	123.89	123.9	123.89	123.89	450
8/19/2016	2:20 PM	123.8694	123.9279	123.8694	123.92	2450
8/19/2016	2:21 PM	123.914	123.914	123.895	123.895	1300
8/19/2016	2:22 PM	123.87	123.886	123.85	123.886	857
8/19/2016	2:23 PM	123.82	123.88	123.811	123.88	3718
8/19/2016	2:24 PM	123.83	123.84	123.771	123.8	10876
8/19/2016	2:25 PM	123.85	123.86	123.83	123.83	3378
8/19/2016	2:26 PM	123.7852	123.84	123.78	123.84	13260
8/19/2016	2:27 PM	123.78	123.78	123.74	123.77	5236
8/19/2016	2:28 PM	123.72	123.78	123.7001	123.78	3900
8/19/2016	2:29 PM	123.714	123.75	123.71	123.71	1200
8/19/2016	2:30 PM	123.74	123.74	123.7	123.7	500
8/19/2016	2:31 PM	123.72	123.73	123.7	123.73	900
8/19/2016	2:32 PM	123.79	123.79	123.7	123.7	2100
8/19/2016	2:33 PM	123.95	123.95	123.785	123.785	3565
8/19/2016	2:34 PM	123.86	123.95	123.85	123.92	5652
8/19/2016	2:35 PM	123.89	123.89	123.872	123.872	400
8/19/2016	2:36 PM	123.9	123.92	123.85	123.85	2500
8/19/2016	2:37 PM	123.869	123.9	123.86	123.9	2950
8/19/2016	2:38 PM	123.86	123.92	123.85	123.88	11776
8/19/2016	2:39 PM	123.82	123.85	123.81	123.85	1100
8/19/2016	2:40 PM	123.84	123.85	123.81	123.81	600
8/19/2016	2:41 PM	123.85	123.87	123.85	123.86	500
8/19/2016	2:42 PM	123.83	123.85	123.819	123.85	2400
8/19/2016	2:43 PM	123.91	123.92	123.85	123.85	1200
8/19/2016	2:44 PM	123.933	123.933	123.9134	123.92	1950
8/19/2016	2:45 PM	124.01	124.03	123.92	123.92	5682
8/19/2016	2:46 PM	124.01	124.0465	124.01	124.04	3675
8/19/2016	2:47 PM	123.95	123.9984	123.9314	123.9984	1600
8/19/2016	2:48 PM	123.97	123.99	123.97	123.98	2300
8/19/2016	2:49 PM	123.934	123.98	123.926	123.98	1919
8/19/2016	2:51 PM	123.9568	123.9568	123.95	123.95	212
8/19/2016	2:52 PM	123.97	123.97	123.97	123.97	400
8/19/2016	2:53 PM	124.1	124.1	123.94	123.94	4704
8/19/2016	2:54 PM	124.1	124.1	124.07	124.1	800
8/19/2016	2:55 PM	124.14	124.23	124.11	124.11	9181
8/19/2016	2:56 PM	124.16	124.1851	124.15	124.1851	2500
8/19/2016	2:57 PM	124.13	124.17	124.13	124.17	1100
8/19/2016	2:58 PM	124.1	124.14	124.1	124.14	2100
8/19/2016	2:59 PM	124.11	124.11	124.09	124.11	1700
8/19/2016	3:00 PM	124.13	124.13	124.1	124.128	1900
8/19/2016	3:01 PM	124.1	124.18	124.09	124.158	3831
8/19/2016	3:02 PM	124.12	124.14	124.11	124.14	1390
8/19/2016	3:03 PM	124.109	124.109	124.109	124.109	200
8/19/2016	3:04 PM	124.1	124.14	124.1	124.11	800
8/19/2016	3:05 PM	124.07	124.14	124.07	124.128	1900
8/19/2016	3:06 PM	124.12	124.12	124.06	124.07	1400
8/19/2016	3:07 PM	124.11	124.15	124.1	124.13	1300
8/19/2016	3:08 PM	124.09	124.11	124.09	124.11	1100
8/19/2016	3:09 PM	124.11	124.11	124.0938	124.0938	550
8/19/2016	3:10 PM	124.19	124.19	124.13	124.14	2395
8/19/2016	3:11 PM	124.13	124.22	124.13	124.19	5600
8/19/2016	3:12 PM	124.07	124.1	124.04	124.07	3834
8/19/2016	3:13 PM	124.07	124.15	124.05	124.07	4516
8/19/2016	3:14 PM	124.13	124.15	124.09	124.09	4413
8/19/2016	3:15 PM	124.11	124.15	124.11	124.14	3400
8/19/2016	3:16 PM	124.12	124.16	124.12	124.16	2000
8/19/2016	3:17 PM	124.08	124.13	124.08	124.13	1479
8/19/2016	3:18 PM	124.14	124.19	124.1	124.1	2200
8/19/2016	3:19 PM	124.17	124.182	124.13	124.13	2500
8/19/2016	3:20 PM	124.17	124.18	124.12	124.155	5279
8/19/2016	3:21 PM	124.195	124.22	124.15	124.17	3200
8/19/2016	3:22 PM	124.16	124.2	124.16	124.2	1600
8/19/2016	3:23 PM	124.13	124.15	124.08	124.14	1600
8/19/2016	3:24 PM	124.18	124.18	124.13	124.14	2100
8/19/2016	3:25 PM	124.14	124.18	124.14	124.16	3200
8/19/2016	3:26 PM	124.18	124.19	124.15	124.15	1300
8/19/2016	3:27 PM	124.28	124.319	124.18	124.18	9620
8/19/2016	3:28 PM	124.25	124.27	124.24	124.27	2950
8/19/2016	3:29 PM	124.26	124.28	124.24	124.26	2375
8/19/2016	3:30 PM	124.31	124.31	124.244	124.28	4300
8/19/2016	3:31 PM	124.2	124.31	124.2	124.31	5064
8/19/2016	3:32 PM	124.25	124.29	124.23	124.23	15199
8/19/2016	3:33 PM	124.295	124.3	124.27	124.27	4433
8/19/2016	3:34 PM	124.35	124.4	124.29	124.29	12254
8/19/2016	3:35 PM	124.33	124.37	124.3	124.33	4703
8/19/2016	3:36 PM	124.33	124.3335	124.3	124.32	4916
8/19/2016	3:37 PM	124.24	124.34	124.24	124.34	2000
8/19/2016	3:38 PM	124.25	124.26	124.2	124.23	2800
8/19/2016	3:39 PM	124.19	124.23	124.18	124.23	5400
8/19/2016	3:40 PM	124.19	124.19	124.14	124.19	5500
8/19/2016	3:41 PM	124.1444	124.18	124.1307	124.16	5198
8/19/2016	3:42 PM	124.13	124.16	124.12	124.15	7069
8/19/2016	3:43 PM	124.15	124.16	124.12	124.13	1700
8/19/2016	3:44 PM	124.07	124.12	124.0584	124.12	3025
8/19/2016	3:45 PM	124.02	124.05	124	124.05	1859
8/19/2016	3:46 PM	124.07	124.08	124.01	124.02	5753
8/19/2016	3:47 PM	124.09	124.1299	124.06	124.08	2500
8/19/2016	3:48 PM	124.07	124.0701	124.04	124.062	2862
8/19/2016	3:49 PM	124.01	124.08	124.01	124.08	3600
8/19/2016	3:50 PM	124.1	124.1	123.99	123.99	2826
8/19/2016	3:51 PM	124.17	124.17	124.11	124.11	2325
8/19/2016	3:52 PM	124.21	124.21	124.2	124.202	2242
8/19/2016	3:53 PM	124.28	124.282	124.19	124.19	6455
8/19/2016	3:54 PM	124.15	124.2699	124.15	124.26	4410
8/19/2016	3:55 PM	124.16	124.16	124.101	124.14	4587
8/19/2016	3:56 PM	124.14	124.14	124.1	124.14	730
8/19/2016	3:58 PM	124.15	124.1699	124.1307	124.1395	3200
8/19/2016	3:59 PM	124.1601	124.175	124.11	124.15	13296
8/19/2016	4:00 PM	124.17	124.18	124.084	124.1674	17559
8/22/2016	9:31 AM	123.3001	123.64	123.28	123.64	11547
8/22/2016	9:32 AM	123.29	123.29	123.2	123.28	2740
8/22/2016	9:33 AM	123.3875	123.41	123.2437	123.4	14379
8/22/2016	9:34 AM	123.25	123.35	123.23	123.35	4500
8/22/2016	9:35 AM	123.1883	123.28	123.05	123.27	11649
8/22/2016	9:36 AM	123.0126	123.04	122.94	123.03	13722
8/22/2016	9:37 AM	123.258	123.29	123	123	14735
8/22/2016	9:38 AM	123.17	123.29	123.13	123.26	7520
8/22/2016	9:39 AM	123.27	123.29	123.14	123.14	4970
8/22/2016	9:40 AM	123.59	123.59	123.27	123.3	12325
8/22/2016	9:41 AM	123.45	123.5888	123.3801	123.51	5011
8/22/2016	9:42 AM	123.5	123.5	123.36	123.36	5918
8/22/2016	9:43 AM	123.37	123.58	123.27	123.58	12466
8/22/2016	9:44 AM	123.52	123.52	123.428	123.428	3885
8/22/2016	9:45 AM	123.55	123.689	123.55	123.5844	4422
8/22/2016	9:46 AM	123.481	123.5499	123.3487	123.52	6545
8/22/2016	9:47 AM	123.59	123.63	123.52	123.52	7601
8/22/2016	9:48 AM	123.78	123.899	123.5689	123.5689	6272
8/22/2016	9:49 AM	123.8501	123.9	123.6952	123.6952	6240
8/22/2016	9:50 AM	123.411	123.83	123.411	123.82	15116
8/22/2016	9:51 AM	123.47	123.51	123.38	123.41	7915
8/22/2016	9:52 AM	123.659	123.66	123.4699	123.4699	4564
8/22/2016	9:53 AM	123.56	123.6389	123.56	123.598	4820
8/22/2016	9:54 AM	123.49	123.59	123.47	123.58	1940
8/22/2016	9:55 AM	123.35	123.4044	123.33	123.33	3000
8/22/2016	9:56 AM	123.45	123.48	123.32	123.32	6615
8/22/2016	9:57 AM	123.5	123.56	123.4366	123.4366	2222
8/22/2016	9:58 AM	123.6435	123.68	123.61	123.61	11692
8/22/2016	9:59 AM	123.7689	123.7689	123.65	123.65	1703
8/22/2016	10:00 AM	123.71	123.78	123.68	123.78	900
8/22/2016	10:01 AM	123.79	123.79	123.79	123.79	100
8/22/2016	10:02 AM	123.54	123.821	123.5108	123.821	3478
8/22/2016	10:03 AM	123.58	123.58	123.58	123.58	1200
8/22/2016	10:04 AM	123.6	123.6126	123.6	123.6126	1300
8/22/2016	10:06 AM	123.5541	123.5569	123.55	123.55	8000
8/22/2016	10:07 AM	123.4871	123.64	123.4871	123.64	1720
8/22/2016	10:08 AM	123.559	123.61	123.559	123.59	1300
8/22/2016	10:09 AM	123.56	123.56	123.44	123.46	4315
8/22/2016	10:10 AM	123.43	123.53	123.42	123.53	700
8/22/2016	10:11 AM	123.469	123.47	123.4	123.42	4200
8/22/2016	10:12 AM	123.51	123.54	123.45	123.45	3178
8/22/2016	10:13 AM	123.63	123.63	123.5497	123.5497	350
8/22/2016	10:14 AM	123.69	123.69	123.6093	123.64	4142
8/22/2016	10:15 AM	123.67	123.67	123.67	123.67	120
8/22/2016	10:16 AM	123.77	123.7826	123.7455	123.7826	2220
8/22/2016	10:17 AM	124.15	124.164	123.81	123.81	17748
8/22/2016	10:18 AM	124.33	124.36	124.16	124.16	23249
8/22/2016	10:19 AM	124.617	124.636	124.34	124.34	7485
8/22/2016	10:20 AM	124.66	124.72	124.6	124.64	11621
8/22/2016	10:21 AM	124.68	124.73	124.642	124.71	4322
8/22/2016	10:22 AM	124.6	124.71	124.56	124.684	15343
8/22/2016	10:23 AM	124.6072	124.6072	124.5921	124.5921	805
8/22/2016	10:24 AM	124.64	124.6871	124.64	124.67	6444
8/22/2016	10:25 AM	124.8693	124.8693	124.6671	124.6671	14850
8/22/2016	10:26 AM	124.86	124.9899	124.85	124.88	7678
8/22/2016	10:27 AM	125.0429	125.09	124.9075	124.9075	42099
8/22/2016	10:28 AM	124.98	125.03	124.9201	125.03	4700
8/22/2016	10:29 AM	124.9074	125	124.9	124.9637	5518
8/22/2016	10:30 AM	124.91	124.91	124.8868	124.89	7493
8/22/2016	10:31 AM	124.9	124.94	124.87	124.9	8741
8/22/2016	10:32 AM	124.895	124.95	124.871	124.871	5541
8/22/2016	10:33 AM	124.93	124.94	124.88	124.88	8873
8/22/2016	10:34 AM	124.98	124.98	124.89	124.91	21982
8/22/2016	10:35 AM	125.001	125.001	124.97	125	2020
8/22/2016	10:36 AM	124.93	125	124.92	124.97	2491
8/22/2016	10:37 AM	124.928	124.968	124.928	124.96	1180
8/22/2016	10:38 AM	124.881	124.9319	124.881	124.9319	1550
8/22/2016	10:39 AM	124.837	124.92	124.8	124.92	5550
8/22/2016	10:40 AM	124.7	124.79	124.7	124.79	4190
8/22/2016	10:41 AM	124.76	124.76	124.661	124.661	400
8/22/2016	10:43 AM	124.68	124.687	124.6321	124.687	1000
8/22/2016	10:44 AM	124.67	124.7	124.67	124.6879	600
8/22/2016	10:45 AM	124.79	124.79	124.65	124.65	3278
8/22/2016	10:46 AM	124.73	124.8	124.73	124.761	1720
8/22/2016	10:47 AM	124.7358	124.7422	124.7358	124.7422	2400
8/22/2016	10:48 AM	124.74	124.75	124.7	124.75	512
8/22/2016	10:49 AM	124.69	124.7655	124.69	124.7655	978
8/22/2016	10:50 AM	124.73	124.73	124.688	124.69	1400
8/22/2016	10:52 AM	124.64	124.67	124.64	124.67	200
8/22/2016	10:53 AM	124.652	124.652	124.652	124.652	1000
8/22/2016	10:54 AM	124.65	124.65	124.65	124.65	100
8/22/2016	10:55 AM	124.71	124.77	124.71	124.76	2200
8/22/2016	10:56 AM	124.78	124.78	124.78	124.78	100
8/22/2016	10:57 AM	124.7628	124.77	124.7628	124.77	700
8/22/2016	10:58 AM	124.7199	124.76	124.7199	124.76	560
8/22/2016	10:59 AM	124.59	124.7	124.58	124.7	1100
8/22/2016	11:00 AM	124.5368	124.56	124.52	124.5575	3761
8/22/2016	11:01 AM	124.68	124.68	124.57	124.57	2689
8/22/2016	11:02 AM	124.688	124.7	124.6701	124.6701	1768
8/22/2016	11:03 AM	124.59	124.67	124.59	124.67	507
8/22/2016	11:04 AM	124.5799	124.5923	124.56	124.5923	1608
8/22/2016	11:05 AM	124.5979	124.5979	124.5979	124.5979	200
8/22/2016	11:06 AM	124.65	124.65	124.584	124.584	400
8/22/2016	11:07 AM	124.57	124.58	124.57	124.58	300
8/22/2016	11:08 AM	124.6599	124.6599	124.63	124.63	500
8/22/2016	11:09 AM	124.64	124.64	124.64	124.64	300
8/22/2016	11:10 AM	124.5562	124.5562	124.5562	124.5562	500
8/22/2016	11:11 AM	124.6	124.6	124.5601	124.58	1688
8/22/2016	11:12 AM	124.62	124.63	124.6	124.6	400
8/22/2016	11:14 AM	124.6	124.6	124.573	124.573	1221
8/22/2016	11:15 AM	124.5201	124.6168	124.5201	124.6168	1611
8/22/2016	11:16 AM	124.4214	124.52	124.4214	124.52	7724
8/22/2016	11:17 AM	124.44	124.44	124.4262	124.4262	900
8/22/2016	11:18 AM	124.4839	124.4839	124.45	124.4562	2366
8/22/2016	11:19 AM	124.25	124.43	124.25	124.43	3820
8/22/2016	11:20 AM	123.88	124.26	123.88	124.24	19661
8/22/2016	11:21 AM	123.63	123.9	123.63	123.84	15654
8/22/2016	11:22 AM	123.25	123.57	123.25	123.57	16347
8/22/2016	11:23 AM	123.39	123.39	123.16	123.23	7107
8/22/2016	11:24 AM	123.4	123.49	123.4	123.44	5228
8/22/2016	11:25 AM	123.35	123.47	123.35	123.428	10223
8/22/2016	11:26 AM	123.3632	123.3952	123.3	123.32	11467
8/22/2016	11:27 AM	123.4381	123.45	123.4253	123.45	455
8/22/2016	11:28 AM	123.245	123.43	123.24	123.43	7015
8/22/2016	11:29 AM	123.3062	123.31	123.2702	123.28	2248
8/22/2016	11:30 AM	123.212	123.29	123.212	123.25	3219
8/22/2016	11:31 AM	123.158	123.2213	123.1	123.2011	3860
8/22/2016	11:32 AM	123.13	123.13	123.06	123.1	3192
8/22/2016	11:33 AM	123.12	123.18	123.12	123.17	646
8/22/2016	11:34 AM	123.24	123.29	123.11	123.11	6653
8/22/2016	11:35 AM	123.325	123.325	123.2221	123.25	5648
8/22/2016	11:36 AM	123.304	123.32	123.29	123.3	3735
8/22/2016	11:37 AM	123.31	123.3621	123.31	123.31	4479
8/22/2016	11:38 AM	123.4095	123.4163	123.33	123.33	3970
8/22/2016	11:39 AM	123.44	123.47	123.411	123.43	9760
8/22/2016	11:40 AM	123.3499	123.42	123.32	123.4	5239
8/22/2016	11:41 AM	123.31	123.327	123.259	123.27	4675
8/22/2016	11:42 AM	123.3601	123.3803	123.3201	123.34	3650
8/22/2016	11:43 AM	123.28	123.32	123.28	123.32	1125
8/22/2016	11:44 AM	123.31	123.31	123.27	123.27	330
8/22/2016	11:46 AM	123.174	123.22	123.17	123.2	2803
8/22/2016	11:47 AM	123.18	123.18	123.14	123.1604	2040
8/22/2016	11:48 AM	123.28	123.3	123.25	123.25	1427
8/22/2016	11:49 AM	123.31	123.31	123.26	123.26	628
8/22/2016	11:50 AM	123.31	123.33	123.296	123.33	1364
8/22/2016	11:51 AM	123.52	123.52	123.361	123.361	6330
8/22/2016	11:52 AM	123.5032	123.51	123.5	123.51	1001
8/22/2016	11:53 AM	123.45	123.5	123.43	123.4825	1378
8/22/2016	11:54 AM	123.4651	123.4651	123.4651	123.4651	329
8/22/2016	11:55 AM	123.54	123.54	123.51	123.51	900
8/22/2016	11:56 AM	123.47	123.51	123.47	123.51	2200
8/22/2016	11:57 AM	123.54	123.54	123.45	123.471	1300
8/22/2016	11:58 AM	123.52	123.58	123.51	123.535	5050
8/22/2016	11:59 AM	123.52	123.52	123.519	123.519	1700
8/22/2016	12:00 PM	123.471	123.48	123.471	123.48	325
8/22/2016	12:01 PM	123.5	123.5	123.5	123.5	261
8/22/2016	12:02 PM	123.4576	123.47	123.4576	123.47	350
8/22/2016	12:03 PM	123.39	123.45	123.321	123.45	1204
8/22/2016	12:04 PM	123.39	123.41	123.39	123.41	400
8/22/2016	12:05 PM	123.44	123.44	123.43	123.43	300
8/22/2016	12:06 PM	123.45	123.45	123.45	123.45	180
8/22/2016	12:07 PM	123.41	123.4642	123.41	123.4642	769
8/22/2016	12:08 PM	123.38	123.38	123.38	123.38	200
8/22/2016	12:09 PM	123.4545	123.4545	123.43	123.43	700
8/22/2016	12:10 PM	123.4	123.4	123.4	123.4	200
8/22/2016	12:11 PM	123.3758	123.3758	123.3758	123.3758	1200
8/22/2016	12:12 PM	123.25	123.35	123.25	123.35	3150
8/22/2016	12:13 PM	123.25	123.3	123.24	123.24	800
8/22/2016	12:14 PM	123.27	123.29	123.26	123.28	4097
8/22/2016	12:15 PM	123.32	123.32	123.2796	123.28	878
8/22/2016	12:16 PM	123.4	123.4	123.3399	123.3399	1606
8/22/2016	12:17 PM	123.39	123.46	123.39	123.44	1927
8/22/2016	12:18 PM	123.36	123.391	123.36	123.391	2578
8/22/2016	12:19 PM	123.35	123.35	123.35	123.35	100
8/22/2016	12:20 PM	123.41	123.42	123.39	123.39	1800
8/22/2016	12:21 PM	123.43	123.46	123.38	123.38	2400
8/22/2016	12:23 PM	123.4	123.4	123.39	123.4	4900
8/22/2016	12:24 PM	123.6	123.6	123.5	123.5	2200
8/22/2016	12:25 PM	124.06	124.06	123.5701	123.5701	8485
8/22/2016	12:26 PM	124.502	124.54	124.1	124.1	26861
8/22/2016	12:27 PM	124.64	124.65	124.54	124.55	11082
8/22/2016	12:28 PM	124.49	124.63	124.44	124.63	17968
8/22/2016	12:29 PM	124.44	124.5	124.4	124.481	6775
8/22/2016	12:30 PM	124.43	124.449	124.4133	124.449	1850
8/22/2016	12:31 PM	124.4674	124.4674	124.4197	124.42	3015
8/22/2016	12:32 PM	124.45	124.46	124.42	124.42	7600
8/22/2016	12:33 PM	124.44	124.445	124.42	124.42	2000
8/22/2016	12:34 PM	124.391	124.391	124.391	124.391	2000
8/22/2016	12:35 PM	124.438	124.438	124.4	124.431	5710
8/22/2016	12:36 PM	124.4	124.46	124.4	124.43	820
8/22/2016	12:37 PM	124.4001	124.43	124.4001	124.43	2100
8/22/2016	12:38 PM	124.39	124.44	124.35	124.42	8419
8/22/2016	12:39 PM	124.4	124.4	124.37	124.37	300
8/22/2016	12:40 PM	124.38	124.38	124.38	124.38	400
8/22/2016	12:41 PM	124.4196	124.44	124.39	124.39	1800
8/22/2016	12:42 PM	124.39	124.39	124.39	124.39	100
8/22/2016	12:43 PM	124.39	124.4	124.39	124.4	1200
8/22/2016	12:44 PM	124.38	124.42	124.38	124.42	2000
8/22/2016	12:45 PM	124.22	124.4	124.22	124.3717	2380
8/22/2016	12:46 PM	124.08	124.23	124.04	124.23	4100
8/22/2016	12:47 PM	124.18	124.22	124.1	124.1	4202
8/22/2016	12:49 PM	124.3483	124.3483	124.27	124.27	1138
8/22/2016	12:50 PM	124.3	124.32	124.3	124.32	441
8/22/2016	12:51 PM	124.3245	124.34	124.2611	124.2611	2504
8/22/2016	12:52 PM	124.3001	124.3001	124.3	124.3	2900
8/22/2016	12:54 PM	124.18	124.18	124.15	124.15	1400
8/22/2016	12:55 PM	124.284	124.284	124.1501	124.1501	1431
8/22/2016	12:56 PM	124.2043	124.21	124.2043	124.21	200
8/22/2016	12:57 PM	124.0939	124.14	124.0939	124.14	1100
8/22/2016	12:58 PM	124.1	124.1	124.08	124.08	600
8/22/2016	12:59 PM	124.12	124.12	124.03	124.04	3200
8/22/2016	1:00 PM	124.12	124.14	124.12	124.14	420
8/22/2016	1:01 PM	124.12	124.1312	124.12	124.1305	2550
8/22/2016	1:02 PM	124.1	124.1	124.1	124.1	100
8/22/2016	1:03 PM	124.108	124.157	124.108	124.157	1000
8/22/2016	1:04 PM	124.17	124.18	124.1	124.1	2800
8/22/2016	1:05 PM	124.13	124.14	124.13	124.14	400
8/22/2016	1:06 PM	124.03	124.0563	124	124	1500
8/22/2016	1:07 PM	124.11	124.11	124.0568	124.0568	2300
8/22/2016	1:09 PM	124.101	124.12	124.101	124.12	900
8/22/2016	1:10 PM	124.18	124.18	124.17	124.17	1300
8/22/2016	1:11 PM	124.271	124.271	124.184	124.184	1923
8/22/2016	1:12 PM	124.2	124.2499	124.2	124.2499	1900
8/22/2016	1:13 PM	124.2	124.22	124.2	124.21	1200
8/22/2016	1:15 PM	124.28	124.28	124.22	124.2411	4700
8/22/2016	1:16 PM	124.333	124.37	124.32	124.32	1696
8/22/2016	1:17 PM	124.397	124.397	124.36	124.3722	3100
8/22/2016	1:18 PM	124.366	124.4	124.36	124.36	1000
8/22/2016	1:19 PM	124.24	124.34	124.17	124.34	2800
8/22/2016	1:20 PM	124.26	124.27	124.26	124.26	500
8/22/2016	1:21 PM	124.31	124.31	124.31	124.31	332
8/22/2016	1:23 PM	123.99	124.22	123.99	124.22	2400
8/22/2016	1:24 PM	124.03	124.05	123.96	123.98	1450
8/22/2016	1:25 PM	123.4	123.88	123.37	123.88	23140
8/22/2016	1:26 PM	123.24	123.39	123.12	123.39	21825
8/22/2016	1:27 PM	123.22	123.2283	123.15	123.22	6320
8/22/2016	1:28 PM	123.397	123.41	123.23	123.23	8607
8/22/2016	1:29 PM	123.38	123.43	123.38	123.41	4000
8/22/2016	1:30 PM	123.5	123.51	123.43	123.43	3214
8/22/2016	1:31 PM	123.46	123.5	123.46	123.5	1300
8/22/2016	1:32 PM	123.46	123.46	123.46	123.46	100
8/22/2016	1:33 PM	123.4004	123.42	123.4004	123.42	3148
8/22/2016	1:34 PM	123.44	123.44	123.42	123.42	600
8/22/2016	1:35 PM	123.44	123.46	123.4	123.42	6624
8/22/2016	1:36 PM	123.45	123.5	123.45	123.5	856
8/22/2016	1:37 PM	123.45	123.48	123.438	123.47	4200
8/22/2016	1:38 PM	123.44	123.44	123.37	123.4	715
8/22/2016	1:39 PM	123.45	123.45	123.44	123.44	200
8/22/2016	1:40 PM	123.49	123.49	123.469	123.469	400
8/22/2016	1:41 PM	123.6301	123.64	123.4741	123.478	6844
8/22/2016	1:42 PM	123.6277	123.69	123.61	123.66	5400
8/22/2016	1:43 PM	123.66	123.67	123.61	123.62	8115
8/22/2016	1:44 PM	123.67	123.67	123.67	123.67	100
8/22/2016	1:45 PM	123.69	123.7	123.69	123.69	708
8/22/2016	1:46 PM	123.96	123.96	123.762	123.762	8148
8/22/2016	1:47 PM	124.1	124.13	123.98	124	5415
8/22/2016	1:48 PM	124.192	124.3	124.1684	124.1684	11100
8/22/2016	1:49 PM	124.35	124.37	124.23	124.23	14170
8/22/2016	1:50 PM	124.2972	124.3535	124.2501	124.34	12270
8/22/2016	1:51 PM	124.3	124.32	124.2876	124.32	836
8/22/2016	1:52 PM	124.22	124.31	124.22	124.31	1600
8/22/2016	1:53 PM	124.22	124.2201	124.21	124.22	971
8/22/2016	1:54 PM	124.23	124.23	124.18	124.18	1000
8/22/2016	1:55 PM	124.17	124.2	124.15	124.2	2039
8/22/2016	1:56 PM	124.27	124.27	124.23	124.23	1482
8/22/2016	1:57 PM	124.32	124.32	124.28	124.28	4650
8/22/2016	1:58 PM	124.25	124.361	124.25	124.3512	1625
8/22/2016	1:59 PM	124.1594	124.21	124.1594	124.21	3085
8/22/2016	2:00 PM	124.14	124.141	124.12	124.1401	1250
8/22/2016	2:01 PM	124.1292	124.21	124.1292	124.1744	500
8/22/2016	2:02 PM	124.26	124.26	124.19	124.2	3156
8/22/2016	2:03 PM	124.25	124.27	124.22	124.26	5280
8/22/2016	2:04 PM	124.39	124.39	124.23	124.23	2000
8/22/2016	2:05 PM	124.32	124.36	124.32	124.36	575
8/22/2016	2:06 PM	124.27	124.33	124.27	124.33	1453
8/22/2016	2:07 PM	124.3001	124.33	124.2802	124.2802	815
8/22/2016	2:08 PM	124.32	124.34	124.3	124.3	4020
8/22/2016	2:09 PM	124.303	124.303	124.303	124.303	105
8/22/2016	2:12 PM	124.26	124.26	124.24	124.25	1530
8/22/2016	2:13 PM	124.15	124.17	124.15	124.165	1350
8/22/2016	2:14 PM	124.19	124.19	124.18	124.19	700
8/22/2016	2:15 PM	124.2628	124.2954	124.2628	124.2954	400
8/22/2016	2:16 PM	124.2201	124.26	124.2201	124.26	400
8/22/2016	2:17 PM	124.17	124.17	124.17	124.17	200
8/22/2016	2:18 PM	124.0701	124.17	124.07	124.17	1207
8/22/2016	2:19 PM	124.14	124.14	124.14	124.14	400
8/22/2016	2:20 PM	124.11	124.11	124.1	124.1	600
8/22/2016	2:23 PM	124.24	124.24	124.22	124.22	364
8/22/2016	2:24 PM	124.19	124.23	124.19	124.23	1200
8/22/2016	2:25 PM	124.155	124.155	124.155	124.155	100
8/22/2016	2:26 PM	124.19	124.19	124.13	124.19	800
8/22/2016	2:27 PM	124.023	124.16	124.023	124.16	3120
8/22/2016	2:28 PM	123.87	123.89	123.85	123.85	1106
8/22/2016	2:29 PM	123.74	123.85	123.73	123.85	2080
8/22/2016	2:30 PM	123.65	123.68	123.62	123.68	5120
8/22/2016	2:31 PM	123.73	123.74	123.57	123.57	7628
8/22/2016	2:32 PM	123.69	123.72	123.68	123.72	2600
8/22/2016	2:33 PM	123.7	123.7	123.7	123.7	300
8/22/2016	2:34 PM	123.79	123.79	123.74	123.74	5233
8/22/2016	2:35 PM	123.8	123.8	123.78	123.7999	10920
8/22/2016	2:36 PM	123.7	123.7	123.7	123.7	100
8/22/2016	2:37 PM	123.764	123.7699	123.7086	123.72	5900
8/22/2016	2:39 PM	123.83	123.87	123.82	123.82	6650
8/22/2016	2:40 PM	123.92	123.92	123.85	123.85	200
8/22/2016	2:41 PM	123.9101	123.93	123.9	123.93	878
8/22/2016	2:43 PM	124.1	124.12	124.01	124.01	3525
8/22/2016	2:44 PM	124.1	124.11	124.1	124.11	533
8/22/2016	2:45 PM	124.11	124.11	124.11	124.11	400
8/22/2016	2:46 PM	124.0086	124.1	124.0086	124.1	1650
8/22/2016	2:47 PM	124.0201	124.0201	124.0201	124.0201	250
8/22/2016	2:50 PM	124.02	124.02	124.02	124.02	100
8/22/2016	2:51 PM	124.12	124.12	124.07	124.07	1764
8/22/2016	2:52 PM	124.07	124.08	124.07	124.08	701
8/22/2016	2:53 PM	124.11	124.17	124.11	124.13	1164
8/22/2016	2:55 PM	123.98	124.07	123.98	124.07	2300
8/22/2016	2:56 PM	123.88	123.88	123.88	123.88	400
8/22/2016	2:57 PM	123.9	123.9255	123.87	123.87	3800
8/22/2016	2:58 PM	123.9	123.9	123.85	123.85	8382
8/22/2016	2:59 PM	123.96	123.96	123.89	123.89	700
8/22/2016	3:01 PM	123.92	123.92	123.92	123.92	378
8/22/2016	3:02 PM	124.109	124.109	124	124	4324
8/22/2016	3:03 PM	124.07	124.07	124.07	124.07	400
8/22/2016	3:05 PM	124.13	124.15	124.08	124.08	2243
8/22/2016	3:06 PM	124.0826	124.12	124.0826	124.12	400
8/22/2016	3:07 PM	124.19	124.19	124.16	124.17	1000
8/22/2016	3:08 PM	124.122	124.2	124.122	124.2	1375
8/22/2016	3:09 PM	124.25	124.25	124.16	124.16	634
8/22/2016	3:11 PM	124.21	124.26	124.21	124.26	750
8/22/2016	3:12 PM	124.28	124.281	124.2	124.2	1850
8/22/2016	3:14 PM	124.229	124.229	124.229	124.229	350
8/22/2016	3:15 PM	124.2201	124.23	124.22	124.23	2163
8/22/2016	3:16 PM	124.1263	124.23	124.1263	124.23	1000
8/22/2016	3:17 PM	124.0825	124.11	124.07	124.11	2900
8/22/2016	3:18 PM	124.13	124.13	124.13	124.13	1912
8/22/2016	3:19 PM	124.09	124.09	124.09	124.09	171
8/22/2016	3:20 PM	124.14	124.146	124.115	124.115	3330
8/22/2016	3:21 PM	124.15	124.17	124.15	124.15	2144
8/22/2016	3:22 PM	124.18	124.21	124.11	124.11	1600
8/22/2016	3:23 PM	124.1608	124.2	124.1608	124.17	550
8/22/2016	3:24 PM	124.1852	124.1852	124.15	124.15	1330
8/22/2016	3:25 PM	124.219	124.23	124.21	124.21	1375
8/22/2016	3:26 PM	124.23	124.23	124.16	124.19	1918
8/22/2016	3:27 PM	124.3	124.32	124.2	124.2	7853
8/22/2016	3:28 PM	124.31	124.32	124.3	124.308	1478
8/22/2016	3:29 PM	124.2884	124.35	124.2884	124.3187	1539
8/22/2016	3:30 PM	124.29	124.32	124.29	124.29	1900
8/22/2016	3:31 PM	124.2767	124.2767	124.2767	124.2767	300
8/22/2016	3:32 PM	124.24	124.28	124.24	124.24	12414
8/22/2016	3:33 PM	124.27	124.27	124.23	124.23	500
8/22/2016	3:34 PM	124.24	124.28	124.24	124.28	420
8/22/2016	3:38 PM	124.06	124.18	124.06	124.18	2500
8/22/2016	3:39 PM	124.071	124.14	124.071	124.11	1545
8/22/2016	3:40 PM	124.07	124.1	124.07	124.07	1100
8/22/2016	3:42 PM	124.16	124.17	124.14	124.16	2900
8/22/2016	3:43 PM	124.2	124.2	124.2	124.2	234
8/22/2016	3:44 PM	124.27	124.28	124.22	124.22	2825
8/22/2016	3:45 PM	124.21	124.26	124.21	124.24	4000
8/22/2016	3:46 PM	124.24	124.24	124.206	124.206	1300
8/22/2016	3:47 PM	124.2	124.2	124.16	124.17	3130
8/22/2016	3:48 PM	124.18	124.24	124.18	124.2001	3593
8/22/2016	3:49 PM	124.21	124.2147	124.1975	124.2147	2200
8/22/2016	3:50 PM	124.24	124.257	124.2	124.2	6121
8/22/2016	3:51 PM	124.1569	124.25	124.1569	124.25	1275
8/22/2016	3:52 PM	124.2026	124.2153	124.19	124.2153	550
8/22/2016	3:53 PM	124.0715	124.17	124.05	124.17	14345
8/22/2016	3:54 PM	124.1367	124.1367	124.1	124.12	1500
8/22/2016	3:55 PM	124.24	124.24	124.12	124.12	800
8/22/2016	3:56 PM	124.29	124.29	124.21	124.25	2143
8/22/2016	3:57 PM	124.288	124.29	124.22	124.22	2380
8/22/2016	3:58 PM	124.21	124.23	124.17	124.23	2262
8/22/2016	3:59 PM	124.26	124.265	124.2	124.21	6745
8/22/2016	4:00 PM	124.29	124.41	124.254	124.27	60678
8/23/2016	9:31 AM	125.99	126	125.82	125.832	41255
8/23/2016	9:32 AM	125.89	126.07	125.89	125.9874	31502
8/23/2016	9:33 AM	126	126.01	125.8497	125.86	13923
8/23/2016	9:34 AM	125.83	126.017	125.7962	126.01	13644
8/23/2016	9:35 AM	125.81	125.8499	125.73	125.73	1807
8/23/2016	9:36 AM	126	126.05	125.8448	125.87	8239
8/23/2016	9:37 AM	126.125	126.1916	125.96	125.96	23053
8/23/2016	9:38 AM	126.1252	126.1252	126.02	126.0599	3300
8/23/2016	9:39 AM	126.16	126.16	126.03	126.11	4000
8/23/2016	9:40 AM	126.18	126.18	126.0968	126.12	13950
8/23/2016	9:41 AM	126.19	126.25	126.1399	126.2	8162
8/23/2016	9:42 AM	126.0548	126.2	125.98	126.1674	8116
8/23/2016	9:43 AM	126.09	126.09	126.008	126.021	2700
8/23/2016	9:44 AM	126.06	126.2	126.06	126.17	3300
8/23/2016	9:45 AM	126.04	126.06	125.96	126.06	3150
8/23/2016	9:46 AM	126.14	126.27	126.0679	126.0679	5481
8/23/2016	9:47 AM	126.2599	126.2599	126.16	126.166	4966
8/23/2016	9:48 AM	126.2424	126.35	126.1965	126.27	6727
8/23/2016	9:49 AM	126.09	126.3489	126.03	126.34	4637
8/23/2016	9:50 AM	126.18	126.23	126.129	126.129	2408
8/23/2016	9:51 AM	126.3043	126.36	126.25	126.25	11759
8/23/2016	9:52 AM	126.19	126.34	126.19	126.34	3322
8/23/2016	9:53 AM	126.28	126.28	126.2301	126.24	2012
8/23/2016	9:54 AM	126.32	126.35	126.262	126.265	3900
8/23/2016	9:55 AM	126.422	126.46	126.3308	126.35	19189
8/23/2016	9:56 AM	126.47	126.52	126.35	126.35	20495
8/23/2016	9:57 AM	126.385	126.42	126.3701	126.42	5532
8/23/2016	9:58 AM	126.4272	126.4411	126.4272	126.4301	4000
8/23/2016	9:59 AM	126.325	126.384	126.275	126.3801	3790
8/23/2016	10:00 AM	126.35	126.365	126.345	126.36	4100
8/23/2016	10:01 AM	126.36	126.45	126.36	126.39	11414
8/23/2016	10:02 AM	126.47	126.5	126.37	126.37	4925
8/23/2016	10:03 AM	126.422	126.5	126.422	126.5	5253
8/23/2016	10:04 AM	126.431	126.49	126.36	126.36	5504
8/23/2016	10:05 AM	126.4201	126.4479	126.36	126.415	1254
8/23/2016	10:06 AM	126.3174	126.4	126.3101	126.4	6818
8/23/2016	10:07 AM	126.1908	126.37	126.1908	126.37	3800
8/23/2016	10:08 AM	126.14	126.2	126.13	126.2	3910
8/23/2016	10:09 AM	126.23	126.24	126.1972	126.1972	3400
8/23/2016	10:10 AM	126.23	126.2599	126.23	126.25	3200
8/23/2016	10:11 AM	126.23	126.23	126.2	126.2	537
8/23/2016	10:12 AM	126.378	126.378	126.28	126.28	4900
8/23/2016	10:13 AM	126.384	126.4	126.36	126.3778	2200
8/23/2016	10:14 AM	126.35	126.4599	126.35	126.4599	1750
8/23/2016	10:15 AM	126.37	126.45	126.37	126.4	1200
8/23/2016	10:16 AM	126.38	126.4421	126.38	126.4421	3050
8/23/2016	10:17 AM	126.41	126.4279	126.3734	126.3734	2420
8/23/2016	10:18 AM	126.37	126.43	126.36	126.43	10362
8/23/2016	10:19 AM	126.44	126.44	126.36	126.36	900
8/23/2016	10:20 AM	126.18	126.34	126.15	126.34	2842
8/23/2016	10:21 AM	126.36	126.36	126.18	126.18	800
8/23/2016	10:22 AM	126.31	126.34	126.27	126.34	2600
8/23/2016	10:24 AM	126.03	126.19	126.03	126.17	7465
8/23/2016	10:25 AM	126.14	126.14	126.03	126.05	2800
8/23/2016	10:26 AM	126.12	126.1703	126.12	126.1703	4868
8/23/2016	10:27 AM	126.2	126.2	126.18	126.18	600
8/23/2016	10:28 AM	126.2	126.2	126.2	126.2	207
8/23/2016	10:29 AM	126.1899	126.1899	126.1899	126.1899	900
8/23/2016	10:30 AM	126.1799	126.229	126.16	126.2279	4393
8/23/2016	10:31 AM	126.26	126.26	126.2005	126.2005	700
8/23/2016	10:32 AM	126.24	126.26	126.22	126.26	1287
8/23/2016	10:33 AM	126.2099	126.2099	126.1801	126.185	1900
8/23/2016	10:34 AM	126.2	126.24	126.2	126.24	800
8/23/2016	10:35 AM	126.15	126.15	126.15	126.15	100
8/23/2016	10:36 AM	126.09	126.1	126.015	126.1	5300
8/23/2016	10:37 AM	126.15	126.15	126.0709	126.0827	2355
8/23/2016	10:38 AM	126.11	126.11	126.11	126.11	100
8/23/2016	10:39 AM	126.165	126.17	126.0774	126.0792	6280
8/23/2016	10:40 AM	126.12	126.15	126.12	126.15	300
8/23/2016	10:41 AM	126.25	126.25	126.1401	126.142	3919
8/23/2016	10:42 AM	126.26	126.26	126.2163	126.2163	13900
8/23/2016	10:43 AM	126.18	126.25	126.18	126.25	800
8/23/2016	10:44 AM	126.171	126.1979	126.171	126.1979	1000
8/23/2016	10:45 AM	126.1103	126.23	126.086	126.21	1620
8/23/2016	10:46 AM	126.1825	126.2197	126.14	126.14	8600
8/23/2016	10:47 AM	126.2879	126.2879	126.22	126.22	4000
8/23/2016	10:48 AM	126.21	126.25	126.21	126.24	1400
8/23/2016	10:49 AM	126.27	126.28	126.27	126.28	1000
8/23/2016	10:50 AM	126.14	126.22	126.14	126.22	1904
8/23/2016	10:51 AM	126.12	126.152	126.12	126.152	200
8/23/2016	10:52 AM	126.11	126.11	126.11	126.11	300
8/23/2016	10:53 AM	126.09	126.1332	126.09	126.1332	3023
8/23/2016	10:54 AM	125.9938	126.0999	125.971	126.0999	21282
8/23/2016	10:55 AM	126.0297	126.0699	126.0061	126.0061	1560
8/23/2016	10:56 AM	126.05	126.08	126	126	4570
8/23/2016	10:57 AM	126.04	126.0679	126.04	126.0679	2820
8/23/2016	10:58 AM	125.8601	125.9862	125.796	125.9862	2707
8/23/2016	10:59 AM	125.92	125.92	125.851	125.851	657
8/23/2016	11:00 AM	125.97	125.97	125.9593	125.96	800
8/23/2016	11:01 AM	125.96	125.97	125.93	125.96	899
8/23/2016	11:02 AM	125.89	125.95	125.89	125.95	1700
8/23/2016	11:03 AM	125.79	125.87	125.78	125.87	2600
8/23/2016	11:04 AM	125.86	125.9099	125.86	125.8753	2435
8/23/2016	11:05 AM	125.8232	125.8772	125.8232	125.8772	500
8/23/2016	11:06 AM	125.5747	125.73	125.55	125.73	6083
8/23/2016	11:07 AM	125.63	125.67	125.6	125.65	4812
8/23/2016	11:08 AM	125.6	125.64	125.581	125.59	4900
8/23/2016	11:09 AM	125.49	125.62	125.4	125.62	6917
8/23/2016	11:10 AM	125.58	125.6472	125.531	125.531	850
8/23/2016	11:11 AM	125.5201	125.57	125.52	125.52	4000
8/23/2016	11:12 AM	125.54	125.54	125.462	125.52	2015
8/23/2016	11:13 AM	125.65	125.68	125.584	125.5999	3815
8/23/2016	11:14 AM	125.55	125.62	125.55	125.6062	2400
8/23/2016	11:15 AM	125.61	125.61	125.576	125.576	400
8/23/2016	11:16 AM	125.57	125.588	125.54	125.588	1700
8/23/2016	11:17 AM	125.55	125.6099	125.55	125.59	5600
8/23/2016	11:18 AM	125.58	125.58	125.57	125.57	1807
8/23/2016	11:19 AM	125.7	125.7	125.59	125.59	8300
8/23/2016	11:20 AM	125.77	125.77	125.715	125.74	3461
8/23/2016	11:21 AM	125.755	125.78	125.74	125.769	6200
8/23/2016	11:22 AM	125.83	125.84	125.78	125.8	6675
8/23/2016	11:23 AM	125.8	125.85	125.8	125.85	8909
8/23/2016	11:24 AM	125.83	125.83	125.7632	125.7632	8578
8/23/2016	11:25 AM	125.84	125.88	125.84	125.85	1000
8/23/2016	11:26 AM	125.6201	125.82	125.6201	125.81	2825
8/23/2016	11:27 AM	125.75	125.75	125.65	125.65	600
8/23/2016	11:28 AM	125.76	125.7719	125.76	125.7719	2300
8/23/2016	11:29 AM	125.7679	125.77	125.7679	125.77	600
8/23/2016	11:30 AM	125.73	125.75	125.66	125.75	2812
8/23/2016	11:31 AM	125.67	125.75	125.64	125.75	3400
8/23/2016	11:32 AM	125.72	125.72	125.67	125.67	300
8/23/2016	11:33 AM	125.75	125.75	125.73	125.74	1105
8/23/2016	11:34 AM	125.78	125.78	125.71	125.71	507
8/23/2016	11:35 AM	125.8679	125.8679	125.808	125.808	3100
8/23/2016	11:36 AM	125.805	125.8112	125.8	125.8112	601
8/23/2016	11:37 AM	125.81	125.81	125.78	125.78	400
8/23/2016	11:38 AM	125.85	125.86	125.83	125.85	1333
8/23/2016	11:39 AM	125.8878	125.89	125.8878	125.89	359
8/23/2016	11:40 AM	125.859	125.859	125.82	125.82	2146
8/23/2016	11:41 AM	125.95	125.96	125.8899	125.8899	2003
8/23/2016	11:42 AM	125.87	125.938	125.86	125.938	1000
8/23/2016	11:43 AM	125.915	125.92	125.9	125.92	1600
8/23/2016	11:44 AM	125.9079	125.9499	125.9079	125.9499	880
8/23/2016	11:45 AM	125.881	125.881	125.881	125.881	250
8/23/2016	11:46 AM	125.949	125.949	125.8846	125.8846	1152
8/23/2016	11:47 AM	125.91	125.91	125.88	125.88	303
8/23/2016	11:48 AM	125.78	125.8127	125.78	125.8127	500
8/23/2016	11:49 AM	125.781	125.781	125.729	125.7312	1750
8/23/2016	11:50 AM	125.8	125.8	125.8	125.8	100
8/23/2016	11:51 AM	125.7	125.7	125.7	125.7	100
8/23/2016	11:52 AM	125.68	125.72	125.68	125.72	5100
8/23/2016	11:53 AM	125.668	125.668	125.668	125.668	1000
8/23/2016	11:54 AM	125.6086	125.63	125.6	125.63	1693
8/23/2016	11:55 AM	125.705	125.705	125.69	125.69	670
8/23/2016	11:56 AM	125.7	125.7	125.685	125.7	300
8/23/2016	11:57 AM	125.76	125.8	125.73	125.73	345
8/23/2016	11:58 AM	125.75	125.79	125.74	125.77	1200
8/23/2016	11:59 AM	125.6966	125.76	125.69	125.76	1070
8/23/2016	12:00 PM	125.65	125.7	125.63	125.7	9049
8/23/2016	12:01 PM	125.6027	125.66	125.6027	125.65	4199
8/23/2016	12:02 PM	125.52	125.6	125.52	125.6	906
8/23/2016	12:04 PM	125.47	125.51	125.4321	125.51	4810
8/23/2016	12:05 PM	125.45	125.49	125.45	125.49	500
8/23/2016	12:06 PM	125.565	125.57	125.565	125.57	1500
8/23/2016	12:07 PM	125.58	125.58	125.5751	125.5751	365
8/23/2016	12:08 PM	125.49	125.6	125.49	125.577	12520
8/23/2016	12:09 PM	125.48	125.48	125.48	125.48	100
8/23/2016	12:10 PM	125.39	125.48	125.39	125.48	4721
8/23/2016	12:11 PM	125.43	125.43	125.35	125.37	2200
8/23/2016	12:12 PM	125.498	125.4999	125.498	125.4999	1100
8/23/2016	12:13 PM	125.58	125.58	125.47	125.47	1410
8/23/2016	12:14 PM	125.52	125.52	125.51	125.51	800
8/23/2016	12:15 PM	125.47	125.5	125.47	125.5	780
8/23/2016	12:16 PM	125.46	125.46	125.45	125.45	407
8/23/2016	12:17 PM	125.47	125.47	125.47	125.47	200
8/23/2016	12:18 PM	125.48	125.48	125.48	125.48	100
8/23/2016	12:20 PM	125.5348	125.55	125.5	125.54	2221
8/23/2016	12:21 PM	125.6	125.6	125.54	125.54	400
8/23/2016	12:22 PM	125.718	125.718	125.64	125.64	2700
8/23/2016	12:23 PM	125.6466	125.7312	125.6466	125.73	2575
8/23/2016	12:24 PM	125.58	125.6551	125.58	125.6505	3225
8/23/2016	12:25 PM	125.58	125.58	125.58	125.58	1500
8/23/2016	12:26 PM	125.58	125.61	125.58	125.61	1424
8/23/2016	12:27 PM	125.62	125.62	125.61	125.61	600
8/23/2016	12:29 PM	125.531	125.531	125.53	125.53	514
8/23/2016	12:30 PM	125.5	125.5	125.5	125.5	902
8/23/2016	12:33 PM	125.4898	125.4898	125.4898	125.4898	300
8/23/2016	12:34 PM	125.39	125.45	125.37	125.45	2518
8/23/2016	12:35 PM	125.44	125.4401	125.37	125.3916	17184
8/23/2016	12:36 PM	125.4	125.4	125.4	125.4	100
8/23/2016	12:37 PM	125.35	125.35	125.34	125.35	1121
8/23/2016	12:38 PM	125.48	125.51	125.48	125.4996	2150
8/23/2016	12:39 PM	125.546	125.56	125.52	125.52	3800
8/23/2016	12:40 PM	125.5	125.518	125.48	125.5	2685
8/23/2016	12:42 PM	125.52	125.529	125.52	125.529	750
8/23/2016	12:43 PM	125.51	125.51	125.51	125.51	100
8/23/2016	12:44 PM	125.5074	125.5074	125.5074	125.5074	5000
8/23/2016	12:45 PM	125.52	125.52	125.52	125.52	1663
8/23/2016	12:46 PM	125.56	125.56	125.541	125.55	2121
8/23/2016	12:47 PM	125.56	125.57	125.56	125.57	648
8/23/2016	12:48 PM	125.55	125.5799	125.55	125.5799	200
8/23/2016	12:49 PM	125.55	125.56	125.53	125.54	4220
8/23/2016	12:50 PM	125.5499	125.5499	125.5499	125.5499	300
8/23/2016	12:51 PM	125.5	125.5	125.5	125.5	400
8/23/2016	12:52 PM	125.54	125.54	125.54	125.54	207
8/23/2016	12:54 PM	125.26	125.4464	125.26	125.4464	21844
8/23/2016	12:55 PM	124.99	125.251	124.99	125.251	18440
8/23/2016	12:56 PM	124.9501	125	124.9401	124.985	2520
8/23/2016	12:57 PM	125.04	125.04	124.95	124.978	3965
8/23/2016	12:58 PM	125.02	125.03	125.02	125.028	1300
8/23/2016	12:59 PM	125.14	125.14	125.033	125.05	5770
8/23/2016	1:00 PM	125.2	125.2	125.11	125.11	2920
8/23/2016	1:01 PM	125.12	125.16	125.12	125.16	1500
8/23/2016	1:02 PM	125.1401	125.1401	125.1401	125.1401	265
8/23/2016	1:03 PM	125.298	125.3	125.19	125.19	700
8/23/2016	1:04 PM	125.289	125.289	125.2718	125.2718	216
8/23/2016	1:05 PM	125.29	125.3	125.26	125.26	2700
8/23/2016	1:06 PM	125.339	125.36	125.339	125.35	900
8/23/2016	1:08 PM	125.29	125.34	125.26	125.34	3538
8/23/2016	1:09 PM	125.245	125.26	125.221	125.26	3100
8/23/2016	1:10 PM	125.28	125.29	125.2624	125.27	3030
8/23/2016	1:11 PM	125.2408	125.2408	125.2408	125.2408	200
8/23/2016	1:13 PM	125.24	125.24	125.24	125.24	100
8/23/2016	1:14 PM	125.28	125.28	125.28	125.28	100
8/23/2016	1:15 PM	125.35	125.35	125.28	125.29	3035
8/23/2016	1:16 PM	125.36	125.39	125.34	125.36	2940
8/23/2016	1:17 PM	125.36	125.36	125.36	125.36	400
8/23/2016	1:18 PM	125.37	125.37	125.37	125.37	200
8/23/2016	1:20 PM	125.42	125.42	125.335	125.3531	4370
8/23/2016	1:21 PM	125.5525	125.57	125.45	125.45	5707
8/23/2016	1:22 PM	125.515	125.58	125.5	125.51	14807
8/23/2016	1:23 PM	125.55	125.56	125.5402	125.5402	400
8/23/2016	1:24 PM	125.51	125.5499	125.51	125.5499	1549
8/23/2016	1:25 PM	125.4701	125.5	125.46	125.5	2750
8/23/2016	1:26 PM	125.52	125.52	125.52	125.52	200
8/23/2016	1:28 PM	125.4	125.4	125.4	125.4	1600
8/23/2016	1:29 PM	125.45	125.46	125.4198	125.43	3156
8/23/2016	1:30 PM	125.44	125.44	125.44	125.44	100
8/23/2016	1:31 PM	125.43	125.46	125.43	125.46	500
8/23/2016	1:32 PM	125.3601	125.39	125.3601	125.39	412
8/23/2016	1:34 PM	125.39	125.39	125.39	125.39	200
8/23/2016	1:35 PM	125.5	125.5	125.41	125.41	4500
8/23/2016	1:38 PM	125.494	125.494	125.494	125.494	500
8/23/2016	1:39 PM	125.409	125.46	125.409	125.46	1300
8/23/2016	1:40 PM	125.4026	125.4026	125.4026	125.4026	150
8/23/2016	1:41 PM	125.38	125.39	125.38	125.39	200
8/23/2016	1:44 PM	125.38	125.38	125.38	125.38	100
8/23/2016	1:45 PM	125.4	125.43	125.4	125.43	1420
8/23/2016	1:46 PM	125.38	125.38	125.33	125.37	822
8/23/2016	1:47 PM	125.39	125.39	125.39	125.39	320
8/23/2016	1:49 PM	125.45	125.45	125.45	125.45	100
8/23/2016	1:50 PM	125.5321	125.54	125.47	125.47	2420
8/23/2016	1:51 PM	125.45	125.45	125.45	125.45	105
8/23/2016	1:52 PM	125.46	125.47	125.43	125.43	1418
8/23/2016	1:53 PM	125.5	125.5	125.46	125.48	1200
8/23/2016	1:54 PM	125.492	125.492	125.48	125.48	700
8/23/2016	1:55 PM	125.46	125.46	125.46	125.46	100
8/23/2016	1:58 PM	125.47	125.47	125.47	125.47	600
8/23/2016	1:59 PM	125.476	125.476	125.47	125.47	220
8/23/2016	2:00 PM	125.46	125.46	125.46	125.46	407
8/23/2016	2:01 PM	125.37	125.4	125.32	125.4	1400
8/23/2016	2:02 PM	125.26	125.34	125.2	125.34	3120
8/23/2016	2:03 PM	125.19	125.26	125.19	125.22	1100
8/23/2016	2:04 PM	125.18	125.21	125.18	125.21	500
8/23/2016	2:05 PM	125.25	125.25	125.25	125.25	305
8/23/2016	2:06 PM	125.319	125.33	125.2956	125.2956	2315
8/23/2016	2:10 PM	125.387	125.39	125.34	125.37	6450
8/23/2016	2:11 PM	125.4	125.4	125.4	125.4	1100
8/23/2016	2:12 PM	125.49	125.49	125.45	125.45	1554
8/23/2016	2:13 PM	125.5	125.5	125.4784	125.4784	465
8/23/2016	2:15 PM	125.53	125.53	125.51	125.51	900
8/23/2016	2:16 PM	125.51	125.525	125.51	125.51	800
8/23/2016	2:17 PM	125.457	125.457	125.45	125.45	680
8/23/2016	2:18 PM	125.4868	125.4868	125.45	125.45	400
8/23/2016	2:19 PM	125.4411	125.4411	125.44	125.44	700
8/23/2016	2:20 PM	125.45	125.45	125.45	125.45	100
8/23/2016	2:23 PM	125.54	125.55	125.5001	125.52	921
8/23/2016	2:24 PM	125.5423	125.5468	125.52	125.53	850
8/23/2016	2:25 PM	125.5199	125.5199	125.5199	125.5199	200
8/23/2016	2:26 PM	125.53	125.53	125.49	125.49	700
8/23/2016	2:27 PM	125.62	125.62	125.5479	125.5479	6167
8/23/2016	2:28 PM	125.688	125.75	125.6	125.6	11956
8/23/2016	2:29 PM	125.6999	125.6999	125.65	125.69	3100
8/23/2016	2:30 PM	125.64	125.68	125.64	125.68	1350
8/23/2016	2:31 PM	125.5701	125.63	125.53	125.63	7004
8/23/2016	2:32 PM	125.545	125.6	125.544	125.6	2507
8/23/2016	2:33 PM	125.53	125.53	125.52	125.52	2200
8/23/2016	2:34 PM	125.57	125.57	125.57	125.57	200
8/23/2016	2:35 PM	125.57	125.57	125.57	125.57	500
8/23/2016	2:36 PM	125.52	125.54	125.52	125.54	400
8/23/2016	2:38 PM	125.5801	125.5801	125.5801	125.5801	100
8/23/2016	2:39 PM	125.52	125.53	125.52	125.53	517
8/23/2016	2:40 PM	125.502	125.511	125.494	125.5	15993
8/23/2016	2:41 PM	125.438	125.4991	125.438	125.4991	4079
8/23/2016	2:42 PM	125.4797	125.51	125.46	125.46	1530
8/23/2016	2:43 PM	125.46	125.46	125.46	125.46	100
8/23/2016	2:44 PM	125.378	125.426	125.378	125.426	2300
8/23/2016	2:45 PM	125.25	125.27	125.25	125.27	3200
8/23/2016	2:46 PM	125.28	125.28	125.28	125.28	300
8/23/2016	2:47 PM	125.26	125.27	125.25	125.26	1000
8/23/2016	2:48 PM	125.3474	125.3474	125.3474	125.3474	400
8/23/2016	2:50 PM	125.38	125.38	125.38	125.38	200
8/23/2016	2:51 PM	125.34	125.37	125.34	125.37	400
8/23/2016	2:52 PM	125.2946	125.2946	125.27	125.27	200
8/23/2016	2:53 PM	125.359	125.379	125.3	125.3	2865
8/23/2016	2:54 PM	125.4	125.4	125.3756	125.3756	1040
8/23/2016	2:55 PM	125.39	125.439	125.39	125.43	2912
8/23/2016	2:57 PM	125.38	125.38	125.37	125.37	500
8/23/2016	2:58 PM	125.36	125.38	125.36	125.379	940
8/23/2016	2:59 PM	125.374	125.374	125.374	125.374	460
8/23/2016	3:00 PM	125.4	125.4	125.4	125.4	100
8/23/2016	3:01 PM	125.3901	125.3901	125.37	125.37	400
8/23/2016	3:02 PM	125.41	125.41	125.4	125.4	400
8/23/2016	3:05 PM	125.34	125.4	125.34	125.4	200
8/23/2016	3:10 PM	125.404	125.404	125.3701	125.3701	600
8/23/2016	3:13 PM	125.43	125.43	125.429	125.429	1000
8/23/2016	3:14 PM	125.5328	125.58	125.44	125.44	5406
8/23/2016	3:15 PM	125.553	125.553	125.553	125.553	120
8/23/2016	3:16 PM	125.511	125.535	125.51	125.51	4465
8/23/2016	3:17 PM	125.47	125.5	125.47	125.5	250
8/23/2016	3:18 PM	125.53	125.53	125.51	125.51	10927
8/23/2016	3:19 PM	125.529	125.529	125.482	125.482	2520
8/23/2016	3:20 PM	125.465	125.5	125.465	125.49	2300
8/23/2016	3:21 PM	125.44	125.456	125.42	125.45	2035
8/23/2016	3:22 PM	125.38	125.43	125.38	125.43	5675
8/23/2016	3:23 PM	125.42	125.43	125.39	125.39	6197
8/23/2016	3:24 PM	125.41	125.44	125.41	125.44	600
8/23/2016	3:25 PM	125.44	125.44	125.42	125.42	200
8/23/2016	3:26 PM	125.291	125.43	125.291	125.43	3400
8/23/2016	3:27 PM	125.3756	125.3756	125.33	125.33	350
8/23/2016	3:28 PM	125.36	125.375	125.36	125.37	1600
8/23/2016	3:29 PM	125.4	125.4	125.38	125.38	300
8/23/2016	3:30 PM	125.425	125.425	125.425	125.425	100
8/23/2016	3:31 PM	125.34	125.4	125.2809	125.4	2365
8/23/2016	3:32 PM	125.31	125.35	125.31	125.35	500
8/23/2016	3:33 PM	125.359	125.36	125.3589	125.36	700
8/23/2016	3:34 PM	125.36	125.36	125.36	125.36	1447
8/23/2016	3:35 PM	125.34	125.34	125.33	125.33	400
8/23/2016	3:36 PM	125.3301	125.3301	125.3301	125.3301	200
8/23/2016	3:37 PM	125.3	125.33	125.3	125.32	900
8/23/2016	3:38 PM	125.26	125.3	125.21	125.29	11642
8/23/2016	3:39 PM	125.26	125.28	125.26	125.28	400
8/23/2016	3:40 PM	125.27	125.27	125.24	125.24	200
8/23/2016	3:41 PM	125.32	125.33	125.2611	125.28	6361
8/23/2016	3:42 PM	125.41	125.41	125.33	125.33	10475
8/23/2016	3:43 PM	125.39	125.42	125.39	125.4	8094
8/23/2016	3:44 PM	125.36	125.36	125.35	125.35	430
8/23/2016	3:45 PM	125.25	125.33	125.24	125.33	2000
8/23/2016	3:46 PM	125.18	125.25	125.15	125.22	13500
8/23/2016	3:47 PM	125.19	125.19	125.1581	125.1581	2275
8/23/2016	3:48 PM	125.26	125.29	125.19	125.19	2243
8/23/2016	3:49 PM	125.2616	125.2616	125.26	125.26	5100
8/23/2016	3:50 PM	125.24	125.24	125.18	125.2	8410
8/23/2016	3:51 PM	125.17	125.25	125.14	125.25	2324
8/23/2016	3:52 PM	125.2	125.2	125.17	125.19	2200
8/23/2016	3:53 PM	125.24	125.262	125.19	125.19	4112
8/23/2016	3:54 PM	125.14	125.1942	125.11	125.19	8368
8/23/2016	3:55 PM	125.15	125.16	125.14	125.14	1100
8/23/2016	3:56 PM	125.21	125.27	125.13	125.1401	11014
8/23/2016	3:57 PM	125.24	125.24	125.19	125.19	5959
8/23/2016	3:58 PM	125.1854	125.25	125.17	125.24	2092
8/23/2016	3:59 PM	125.36	125.36	125.17	125.19	10175
8/23/2016	4:00 PM	125.03	125.41	125.03	125.37	49354
8/24/2016	9:31 AM	124.71	124.86	124.67	124.86	13795
8/24/2016	9:32 AM	124.85	124.85	124.65	124.76	15077
8/24/2016	9:33 AM	124.79	124.91	124.78	124.87	16280
8/24/2016	9:34 AM	125.09	125.1486	124.82	124.82	19795
8/24/2016	9:35 AM	125.1	125.16	124.96	125.06	17450
8/24/2016	9:36 AM	125.27	125.39	125.09	125.1	27550
8/24/2016	9:37 AM	125.1	125.36	125.09	125.29	18450
8/24/2016	9:38 AM	125.33	125.33	125.05	125.1	9419
8/24/2016	9:39 AM	125.19	125.3404	125.17	125.3404	3150
8/24/2016	9:40 AM	125.14	125.21	125.1	125.21	5140
8/24/2016	9:41 AM	125.1	125.18	125.1	125.12	2444
8/24/2016	9:42 AM	125.024	125.0799	124.9532	125.065	7501
8/24/2016	9:43 AM	125.12	125.15	125.06	125.08	9300
8/24/2016	9:44 AM	125.1	125.15	125.09	125.14	3232
8/24/2016	9:45 AM	124.98	125.06	124.95	125.06	750
8/24/2016	9:46 AM	125.0299	125.079	124.93	125.01	11935
8/24/2016	9:47 AM	125.01	125.05	125.01	125.02	1200
8/24/2016	9:48 AM	125.02	125.029	124.9999	125.029	1641
8/24/2016	9:49 AM	125.01	125.01	124.9491	124.9821	2761
8/24/2016	9:50 AM	124.99	125.08	124.9668	125.02	2319
8/24/2016	9:51 AM	124.7	124.91	124.7	124.9	13176
8/24/2016	9:52 AM	124.77	124.83	124.63	124.66	2700
8/24/2016	9:53 AM	124.8197	124.8599	124.79	124.8	2500
8/24/2016	9:54 AM	124.89	124.9	124.77	124.77	3407
8/24/2016	9:55 AM	124.9751	124.99	124.85	124.868	2272
8/24/2016	9:56 AM	125.13	125.13	124.948	124.948	5900
8/24/2016	9:57 AM	125.08	125.1219	125.08	125.1088	3300
8/24/2016	9:58 AM	125.088	125.1	125.038	125.038	2100
8/24/2016	9:59 AM	125	125.11	124.96	125.09	11342
8/24/2016	10:00 AM	125.019	125.05	124.975	125.01	8350
8/24/2016	10:01 AM	125.0902	125.0902	125.02	125.03	2650
8/24/2016	10:02 AM	124.93	125.15	124.93	125.1	14160
8/24/2016	10:03 AM	124.94	124.9699	124.8948	124.8948	4519
8/24/2016	10:04 AM	124.95	125.04	124.95	124.95	9887
8/24/2016	10:05 AM	124.95	124.97	124.9	124.9	6657
8/24/2016	10:06 AM	125.2	125.2	125	125	20849
8/24/2016	10:07 AM	124.87	125.177	124.87	125.17	3100
8/24/2016	10:08 AM	125	125	124.9	124.921	11398
8/24/2016	10:09 AM	125.094	125.13	125.03	125.03	4594
8/24/2016	10:10 AM	124.99	125.02	124.975	125.02	3016
8/24/2016	10:11 AM	124.93	124.94	124.8852	124.94	4498
8/24/2016	10:12 AM	124.97	125	124.92	124.92	8536
8/24/2016	10:13 AM	125.05	125.05	124.97	124.97	2320
8/24/2016	10:14 AM	125.02	125.02	124.99	124.99	900
8/24/2016	10:15 AM	125.05	125.089	125.024	125.089	8100
8/24/2016	10:16 AM	124.81	125.021	124.77	125.021	14762
8/24/2016	10:17 AM	124.75	124.86	124.75	124.7892	4824
8/24/2016	10:18 AM	124.79	124.8	124.67	124.71	3970
8/24/2016	10:19 AM	124.9	124.9	124.74	124.74	5200
8/24/2016	10:20 AM	124.78	124.8938	124.77	124.8938	2600
8/24/2016	10:21 AM	124.76	124.76	124.7	124.72	2334
8/24/2016	10:22 AM	124.73	124.8	124.71	124.8	3566
8/24/2016	10:23 AM	124.584	124.69	124.54	124.69	4317
8/24/2016	10:24 AM	124.634	124.65	124.56	124.6014	4900
8/24/2016	10:25 AM	124.5501	124.69	124.5501	124.69	2000
8/24/2016	10:26 AM	124.49	124.55	124.49	124.55	4417
8/24/2016	10:27 AM	124.5748	124.58	124.53	124.53	2200
8/24/2016	10:28 AM	124.671	124.68	124.6	124.6	1905
8/24/2016	10:29 AM	124.679	124.7	124.66	124.66	5500
8/24/2016	10:30 AM	124.65	124.7165	124.64	124.65	1500
8/24/2016	10:31 AM	124.65	124.68	124.5	124.61	5157
8/24/2016	10:32 AM	124.68	124.7	124.54	124.57	15890
8/24/2016	10:33 AM	124.84	124.84	124.72	124.72	3177
8/24/2016	10:34 AM	124.77	124.77	124.7468	124.75	600
8/24/2016	10:35 AM	124.715	124.805	124.71	124.79	1350
8/24/2016	10:36 AM	124.79	124.8	124.73	124.73	2200
8/24/2016	10:37 AM	124.83	124.83	124.83	124.83	500
8/24/2016	10:38 AM	124.79	124.83	124.79	124.82	2393
8/24/2016	10:39 AM	124.755	124.78	124.755	124.77	1500
8/24/2016	10:40 AM	124.8	124.8	124.8	124.8	300
8/24/2016	10:41 AM	124.64	124.75	124.612	124.73	2812
8/24/2016	10:42 AM	124.5921	124.63	124.5921	124.63	300
8/24/2016	10:43 AM	124.612	124.612	124.55	124.6	1270
8/24/2016	10:44 AM	124.64	124.64	124.61	124.61	1300
8/24/2016	10:45 AM	124.62	124.6732	124.62	124.62	3706
8/24/2016	10:46 AM	124.48	124.62	124.42	124.62	18439
8/24/2016	10:47 AM	124.21	124.48	124.21	124.48	7989
8/24/2016	10:48 AM	124.2	124.2056	124.172	124.1999	8700
8/24/2016	10:49 AM	124.2314	124.2314	124.2232	124.2232	500
8/24/2016	10:50 AM	124.35	124.36	124.25	124.25	700
8/24/2016	10:51 AM	124.36	124.36	124.32	124.32	400
8/24/2016	10:52 AM	124.39	124.39	124.38	124.38	300
8/24/2016	10:53 AM	124.39	124.45	124.39	124.4245	7080
8/24/2016	10:54 AM	124.35	124.41	124.3	124.41	4218
8/24/2016	10:56 AM	124.38	124.38	124.3556	124.3556	600
8/24/2016	10:57 AM	124.33	124.36	124.33	124.36	800
8/24/2016	10:58 AM	124.47	124.49	124.37	124.38	2208
8/24/2016	10:59 AM	124.41	124.41	124.41	124.41	600
8/24/2016	11:00 AM	124.39	124.49	124.39	124.47	2365
8/24/2016	11:01 AM	124.465	124.49	124.457	124.457	2777
8/24/2016	11:02 AM	124.46	124.47	124.44	124.44	716
8/24/2016	11:03 AM	124.4	124.461	124.4	124.461	700
8/24/2016	11:04 AM	124.48	124.48	124.48	124.48	100
8/24/2016	11:06 AM	124.451	124.48	124.451	124.48	200
8/24/2016	11:07 AM	124.5189	124.5795	124.49	124.49	1000
8/24/2016	11:08 AM	124.5548	124.56	124.5548	124.56	2200
8/24/2016	11:10 AM	124.5	124.51	124.5	124.5	1200
8/24/2016	11:11 AM	124.46	124.5	124.46	124.5	300
8/24/2016	11:12 AM	124.56	124.57	124.4389	124.4389	1550
8/24/2016	11:14 AM	124.39	124.39	124.39	124.39	200
8/24/2016	11:15 AM	124.368	124.368	124.368	124.368	3000
8/24/2016	11:16 AM	124.37	124.37	124.35	124.35	1090
8/24/2016	11:17 AM	124.4602	124.4602	124.41	124.41	1100
8/24/2016	11:18 AM	124.49	124.49	124.44	124.44	200
8/24/2016	11:20 AM	124.41	124.44	124.41	124.41	2617
8/24/2016	11:21 AM	124.4	124.4	124.38	124.38	767
8/24/2016	11:22 AM	124.2985	124.3001	124.28	124.3001	2950
8/24/2016	11:23 AM	124.35	124.35	124.27	124.3	1205
8/24/2016	11:24 AM	124.35	124.35	124.35	124.35	100
8/24/2016	11:25 AM	124.32	124.32	124.24	124.27	2100
8/24/2016	11:26 AM	124.2697	124.32	124.2501	124.32	1670
8/24/2016	11:27 AM	124.236	124.25	124.236	124.25	1513
8/24/2016	11:28 AM	124.35	124.35	124.2653	124.2653	350
8/24/2016	11:29 AM	124.5199	124.56	124.3987	124.3987	10700
8/24/2016	11:30 AM	124.41	124.43	124.3972	124.3972	550
8/24/2016	11:31 AM	124.4205	124.4205	124.4205	124.4205	200
8/24/2016	11:32 AM	124.43	124.43	124.3901	124.42	1550
8/24/2016	11:33 AM	124.3695	124.43	124.35	124.43	7200
8/24/2016	11:34 AM	124.35	124.38	124.3219	124.38	800
8/24/2016	11:36 AM	124.33	124.33	124.33	124.33	300
8/24/2016	11:37 AM	124.35	124.35	124.35	124.35	100
8/24/2016	11:38 AM	124.4379	124.439	124.37	124.37	1850
8/24/2016	11:39 AM	124.55	124.5632	124.47	124.47	10304
8/24/2016	11:40 AM	124.46	124.5	124.46	124.5	1100
8/24/2016	11:41 AM	124.43	124.43	124.43	124.43	500
8/24/2016	11:42 AM	124.5	124.5	124.5	124.5	344
8/24/2016	11:43 AM	124.42	124.47	124.42	124.4426	6080
8/24/2016	11:44 AM	124.27	124.31	124.27	124.31	2900
8/24/2016	11:45 AM	124.29	124.3	124.29	124.29	400
8/24/2016	11:46 AM	124.32	124.32	124.2	124.2289	3271
8/24/2016	11:47 AM	124.33	124.33	124.33	124.33	200
8/24/2016	11:48 AM	124.41	124.41	124.32	124.32	300
8/24/2016	11:49 AM	124.43	124.479	124.43	124.479	365
8/24/2016	11:50 AM	124.36	124.36	124.34	124.34	400
8/24/2016	11:51 AM	124.33	124.34	124.33	124.34	700
8/24/2016	11:52 AM	124.34	124.34	124.25	124.27	2718
8/24/2016	11:53 AM	124.34	124.34	124.34	124.34	300
8/24/2016	11:54 AM	124.2499	124.2499	124.2499	124.2499	500
8/24/2016	11:55 AM	124.05	124.2	124.05	124.18	2450
8/24/2016	11:56 AM	124.21	124.21	124.058	124.06	2110
8/24/2016	11:57 AM	124.24	124.24	124.22	124.2251	1265
8/24/2016	11:58 AM	124.15	124.179	124.15	124.179	200
8/24/2016	11:59 AM	124.21	124.21	124.1893	124.1893	1500
8/24/2016	12:00 PM	124.29	124.29	124.23	124.23	3153
8/24/2016	12:02 PM	124.21	124.23	124.21	124.23	600
8/24/2016	12:03 PM	124.19	124.19	124.19	124.19	500
8/24/2016	12:04 PM	124.17	124.228	124.17	124.228	2000
8/24/2016	12:05 PM	124.19	124.22	124.19	124.2	600
8/24/2016	12:06 PM	124.25	124.25	124.23	124.23	200
8/24/2016	12:07 PM	124.228	124.228	124.228	124.228	500
8/24/2016	12:08 PM	124.3586	124.3586	124.29	124.29	2127
8/24/2016	12:09 PM	124.48	124.52	124.43	124.43	8286
8/24/2016	12:10 PM	124.46	124.47	124.44	124.47	2520
8/24/2016	12:11 PM	124.467	124.47	124.45	124.47	2600
8/24/2016	12:12 PM	124.53	124.53	124.45	124.45	1840
8/24/2016	12:13 PM	124.6101	124.65	124.5865	124.5865	4902
8/24/2016	12:14 PM	124.61	124.6501	124.61	124.6501	745
8/24/2016	12:15 PM	124.64	124.64	124.637	124.637	220
8/24/2016	12:16 PM	124.582	124.66	124.582	124.65	1724
8/24/2016	12:17 PM	124.54	124.5451	124.54	124.5451	6534
8/24/2016	12:18 PM	124.5	124.5	124.5	124.5	800
8/24/2016	12:19 PM	124.48	124.59	124.48	124.54	3165
8/24/2016	12:20 PM	124.54	124.54	124.53	124.53	420
8/24/2016	12:21 PM	124.55	124.58	124.55	124.58	200
8/24/2016	12:22 PM	124.5	124.54	124.5	124.54	200
8/24/2016	12:23 PM	124.44	124.44	124.44	124.44	100
8/24/2016	12:24 PM	124.5151	124.52	124.48	124.48	5148
8/24/2016	12:26 PM	124.45	124.48	124.45	124.48	200
8/24/2016	12:27 PM	124.485	124.485	124.485	124.485	100
8/24/2016	12:28 PM	124.48	124.48	124.48	124.48	244
8/24/2016	12:29 PM	124.42	124.4337	124.4	124.43	2975
8/24/2016	12:30 PM	124.41	124.434	124.41	124.434	200
8/24/2016	12:31 PM	124.4202	124.4202	124.39	124.39	300
8/24/2016	12:32 PM	124.45	124.506	124.45	124.506	1200
8/24/2016	12:34 PM	124.46	124.46	124.46	124.46	500
8/24/2016	12:35 PM	124.45	124.46	124.45	124.46	2300
8/24/2016	12:36 PM	124.44	124.46	124.44	124.46	700
8/24/2016	12:39 PM	124.51	124.51	124.51	124.51	200
8/24/2016	12:40 PM	124.51	124.54	124.51	124.52	1606
8/24/2016	12:41 PM	124.51	124.51	124.51	124.51	100
8/24/2016	12:42 PM	124.5094	124.5094	124.5	124.5	900
8/24/2016	12:43 PM	124.47	124.47	124.47	124.47	100
8/24/2016	12:44 PM	124.477	124.477	124.477	124.477	100
8/24/2016	12:45 PM	124.58	124.58	124.58	124.58	300
8/24/2016	12:46 PM	124.6	124.6	124.59	124.59	699
8/24/2016	12:47 PM	124.62	124.62	124.6012	124.6094	3728
8/24/2016	12:48 PM	124.57	124.6899	124.5633	124.62	8600
8/24/2016	12:49 PM	124.53	124.58	124.53	124.57	1037
8/24/2016	12:50 PM	124.52	124.52	124.52	124.52	100
8/24/2016	12:51 PM	124.554	124.554	124.554	124.554	1500
8/24/2016	12:52 PM	124.61	124.61	124.61	124.61	1500
8/24/2016	12:53 PM	124.7	124.7	124.64	124.64	1300
8/24/2016	12:54 PM	124.6968	124.73	124.69	124.73	2760
8/24/2016	12:55 PM	124.72	124.7387	124.72	124.73	1056
8/24/2016	12:56 PM	124.76	124.76	124.72	124.72	2425
8/24/2016	12:57 PM	124.71	124.77	124.71	124.77	1900
8/24/2016	12:59 PM	124.66	124.67	124.66	124.67	1900
8/24/2016	1:00 PM	124.6837	124.7	124.6837	124.7	1200
8/24/2016	1:01 PM	124.7	124.7	124.7	124.7	400
8/24/2016	1:02 PM	124.58	124.6	124.58	124.6	500
8/24/2016	1:03 PM	124.5354	124.5598	124.53	124.5598	2132
8/24/2016	1:05 PM	124.576	124.576	124.576	124.576	200
8/24/2016	1:07 PM	124.6012	124.6012	124.6	124.6	300
8/24/2016	1:08 PM	124.72	124.72	124.71	124.71	1681
8/24/2016	1:09 PM	124.75	124.75	124.75	124.75	100
8/24/2016	1:10 PM	124.714	124.75	124.7101	124.7101	4950
8/24/2016	1:11 PM	124.66	124.66	124.66	124.66	600
8/24/2016	1:12 PM	124.6617	124.6617	124.61	124.61	3100
8/24/2016	1:13 PM	124.614	124.614	124.614	124.614	500
8/24/2016	1:15 PM	124.61	124.61	124.61	124.61	797
8/24/2016	1:17 PM	124.605	124.605	124.605	124.605	500
8/24/2016	1:20 PM	124.49	124.5	124.49	124.5	200
8/24/2016	1:21 PM	124.5237	124.54	124.5237	124.54	1050
8/24/2016	1:22 PM	124.56	124.575	124.5308	124.5308	513
8/24/2016	1:23 PM	124.49	124.5597	124.49	124.5597	1112
8/24/2016	1:26 PM	124.4612	124.4612	124.4612	124.4612	400
8/24/2016	1:27 PM	124.48	124.48	124.48	124.48	107
8/24/2016	1:28 PM	124.506	124.506	124.481	124.481	940
8/24/2016	1:29 PM	124.4519	124.4519	124.4519	124.4519	300
8/24/2016	1:30 PM	124.39	124.47	124.39	124.46	4500
8/24/2016	1:31 PM	124.401	124.401	124.401	124.401	1000
8/24/2016	1:32 PM	124.331	124.37	124.331	124.37	900
8/24/2016	1:33 PM	124.38	124.38	124.38	124.38	200
8/24/2016	1:35 PM	124.4184	124.42	124.4	124.415	900
8/24/2016	1:36 PM	124.41	124.4156	124.41	124.4156	700
8/24/2016	1:37 PM	124.43	124.43	124.43	124.43	100
8/24/2016	1:38 PM	124.39	124.39	124.39	124.39	1400
8/24/2016	1:39 PM	124.4056	124.4056	124.3921	124.3921	225
8/24/2016	1:40 PM	124.38	124.38	124.37	124.38	620
8/24/2016	1:41 PM	124.3539	124.3599	124.3539	124.3599	1500
8/24/2016	1:42 PM	124.4	124.4	124.4	124.4	100
8/24/2016	1:43 PM	124.41	124.41	124.41	124.41	1200
8/24/2016	1:44 PM	124.4095	124.4095	124.4095	124.4095	1000
8/24/2016	1:45 PM	124.39	124.39	124.39	124.39	100
8/24/2016	1:47 PM	124.4399	124.4399	124.37	124.37	900
8/24/2016	1:48 PM	124.3999	124.3999	124.39	124.39	260
8/24/2016	1:49 PM	124.43	124.44	124.39	124.39	700
8/24/2016	1:50 PM	124.331	124.331	124.331	124.331	100
8/24/2016	1:51 PM	124.3101	124.34	124.3101	124.34	1400
8/24/2016	1:52 PM	124.3	124.3	124.3	124.3	100
8/24/2016	1:53 PM	124.2599	124.2599	124.25	124.25	900
8/24/2016	1:54 PM	124.2	124.23	124.19	124.23	624
8/24/2016	1:55 PM	124.16	124.1988	124.16	124.1988	1296
8/24/2016	1:56 PM	124.2	124.2	124.171	124.171	850
8/24/2016	1:57 PM	124.168	124.168	124.168	124.168	220
8/24/2016	1:58 PM	124.236	124.236	124.236	124.236	800
8/24/2016	1:59 PM	124.17	124.1962	124.17	124.1962	581
8/24/2016	2:00 PM	124.17	124.17	124.17	124.17	100
8/24/2016	2:01 PM	124.123	124.1519	124.12	124.1519	1600
8/24/2016	2:02 PM	123.9825	124.1	123.88	124.1	16164
8/24/2016	2:03 PM	123.83	124	123.83	123.97	2680
8/24/2016	2:04 PM	123.73	123.88	123.73	123.861	5070
8/24/2016	2:05 PM	123.52	123.73	123.52	123.72	11756
8/24/2016	2:06 PM	123.34	123.53	123.32	123.51	19809
8/24/2016	2:07 PM	123.295	123.365	123.28	123.3599	3050
8/24/2016	2:08 PM	123.448	123.46	123.314	123.314	1330
8/24/2016	2:09 PM	123.4589	123.4589	123.4037	123.44	1000
8/24/2016	2:10 PM	123.524	123.5299	123.44	123.44	3200
8/24/2016	2:11 PM	123.4399	123.51	123.381	123.51	4232
8/24/2016	2:13 PM	123.33	123.42	123.33	123.42	5500
8/24/2016	2:14 PM	123.4308	123.4699	123.36	123.38	6325
8/24/2016	2:15 PM	123.4968	123.5099	123.4968	123.5099	2041
8/24/2016	2:16 PM	123.36	123.5	123.36	123.5	5957
8/24/2016	2:17 PM	123.42	123.445	123.39	123.43	1700
8/24/2016	2:18 PM	123.4726	123.4726	123.4726	123.4726	1000
8/24/2016	2:19 PM	123.44	123.485	123.44	123.48	1000
8/24/2016	2:20 PM	123.43	123.45	123.4	123.45	1265
8/24/2016	2:21 PM	123.45	123.4599	123.42	123.44	1350
8/24/2016	2:22 PM	123.35	123.47	123.35	123.4699	4419
8/24/2016	2:23 PM	123.11	123.31	123.081	123.31	12890
8/24/2016	2:24 PM	123.17	123.2	123.12	123.12	3278
8/24/2016	2:25 PM	123	123.1	122.95	123.1	10473
8/24/2016	2:26 PM	123.03	123.0599	122.8501	122.94	8027
8/24/2016	2:27 PM	123.018	123.0899	122.93	123.0899	6550
8/24/2016	2:28 PM	123.04	123.04	123.02	123.02	530
8/24/2016	2:29 PM	122.9499	122.969	122.9326	122.969	1060
8/24/2016	2:30 PM	123.08	123.08	123.0317	123.0358	2340
8/24/2016	2:31 PM	123	123.08	123	123.08	1448
8/24/2016	2:32 PM	122.99	123.06	122.98	123.008	1324
8/24/2016	2:33 PM	122.98	123	122.9276	122.95	2180
8/24/2016	2:34 PM	123.071	123.079	122.99	122.99	3586
8/24/2016	2:35 PM	123.11	123.11	123.08	123.08	2553
8/24/2016	2:36 PM	123.08	123.1	123.08	123.1	600
8/24/2016	2:37 PM	123.09	123.11	123.09	123.11	1800
8/24/2016	2:38 PM	122.99	123.08	122.99	123.08	3500
8/24/2016	2:39 PM	123.04	123.04	123	123	2350
8/24/2016	2:41 PM	123.16	123.1799	123.1502	123.1799	2400
8/24/2016	2:42 PM	123.17	123.2	123.17	123.2	200
8/24/2016	2:43 PM	123.284	123.3	123.24	123.24	2200
8/24/2016	2:44 PM	123.29	123.34	123.29	123.33	3829
8/24/2016	2:45 PM	123.28	123.28	123.2537	123.27	1925
8/24/2016	2:46 PM	123.23	123.2792	123.23	123.2792	200
8/24/2016	2:48 PM	123.29	123.3	123.23	123.23	800
8/24/2016	2:49 PM	123.14	123.23	123.14	123.23	1500
8/24/2016	2:50 PM	123.073	123.15	123.073	123.11	2150
8/24/2016	2:51 PM	123.11	123.11	123.07	123.07	900
8/24/2016	2:52 PM	123.0742	123.0999	123.0742	123.0999	600
8/24/2016	2:53 PM	123.157	123.19	123.157	123.18	900
8/24/2016	2:54 PM	123.18	123.18	123.12	123.12	800
8/24/2016	2:56 PM	123.329	123.329	123.19	123.19	5970
8/24/2016	2:57 PM	123.34	123.34	123.34	123.34	300
8/24/2016	2:58 PM	123.39	123.44	123.36	123.3899	3606
8/24/2016	2:59 PM	123.409	123.409	123.3901	123.3901	1275
8/24/2016	3:00 PM	123.42	123.43	123.39	123.4242	855
8/24/2016	3:01 PM	123.43	123.43	123.37	123.38	1835
8/24/2016	3:02 PM	123.346	123.348	123.346	123.348	670
8/24/2016	3:03 PM	123.318	123.3419	123.318	123.33	1620
8/24/2016	3:04 PM	123.32	123.35	123.32	123.32	1100
8/24/2016	3:05 PM	123.3	123.31	123.29	123.3001	4306
8/24/2016	3:06 PM	123.21	123.322	123.21	123.3	3843
8/24/2016	3:07 PM	123.0821	123.2	123.0821	123.2	3845
8/24/2016	3:08 PM	122.93	123.03	122.921	123.03	10288
8/24/2016	3:09 PM	122.69	122.9	122.63	122.9	21835
8/24/2016	3:10 PM	122.42	122.74	122.4	122.68	16877
8/24/2016	3:11 PM	122.44	122.45	122.3098	122.39	12185
8/24/2016	3:12 PM	122.53	122.6	122.4578	122.4578	16366
8/24/2016	3:13 PM	122.58	122.58	122.4868	122.4868	3214
8/24/2016	3:14 PM	122.47	122.51	122.45	122.51	1000
8/24/2016	3:15 PM	122.3	122.49	122.3	122.49	2622
8/24/2016	3:16 PM	122.43	122.4724	122.29	122.29	9889
8/24/2016	3:17 PM	122.255	122.4525	122.2263	122.4525	2558
8/24/2016	3:18 PM	122.23	122.31	122.14	122.22	4295
8/24/2016	3:19 PM	122.36	122.43	122.35	122.35	1550
8/24/2016	3:20 PM	122.3	122.45	122.2799	122.41	2000
8/24/2016	3:21 PM	122.2	122.23	122.15	122.23	4064
8/24/2016	3:22 PM	122.2399	122.2399	122.08	122.18	4050
8/24/2016	3:23 PM	122.24	122.27	122.19	122.21	1000
8/24/2016	3:24 PM	122.27	122.33	122.27	122.3	1725
8/24/2016	3:25 PM	122.275	122.38	122.26	122.33	3905
8/24/2016	3:26 PM	122.26	122.29	122.26	122.2899	950
8/24/2016	3:27 PM	122.3	122.33	122.21	122.24	3257
8/24/2016	3:28 PM	122.3025	122.3025	122.2854	122.2854	1230
8/24/2016	3:29 PM	122.39	122.39	122.3019	122.3099	1650
8/24/2016	3:30 PM	122.2652	122.298	122.26	122.27	1696
8/24/2016	3:31 PM	122.25	122.3076	122.25	122.27	610
8/24/2016	3:32 PM	122.27	122.37	122.27	122.27	903
8/24/2016	3:33 PM	122.38	122.42	122.29	122.31	5800
8/24/2016	3:34 PM	122.388	122.478	122.35	122.43	2188
8/24/2016	3:35 PM	122.377	122.3799	122.31	122.33	2390
8/24/2016	3:36 PM	122.235	122.38	122.22	122.35	2774
8/24/2016	3:37 PM	122.23	122.31	122.23	122.31	1310
8/24/2016	3:38 PM	121.93	122.21	121.9	122.2	22729
8/24/2016	3:39 PM	121.86	121.9	121.77	121.89	10610
8/24/2016	3:40 PM	121.75	121.91	121.75	121.891	11835
8/24/2016	3:41 PM	121.66	121.83	121.595	121.763	8550
8/24/2016	3:42 PM	121.7101	121.75	121.69	121.69	4720
8/24/2016	3:43 PM	121.8653	121.8653	121.716	121.716	1510
8/24/2016	3:44 PM	121.7	121.8	121.62	121.8	4487
8/24/2016	3:45 PM	121.7	121.77	121.67	121.77	1707
8/24/2016	3:46 PM	121.6899	121.7354	121.65	121.69	7036
8/24/2016	3:47 PM	121.4546	121.69	121.451	121.67	17091
8/24/2016	3:48 PM	121.5	121.59	121.47	121.47	3948
8/24/2016	3:49 PM	121.6	121.6	121.485	121.485	3200
8/24/2016	3:50 PM	121.54	121.64	121.54	121.58	7096
8/24/2016	3:51 PM	121.6901	121.77	121.514	121.514	3424
8/24/2016	3:52 PM	121.77	121.8	121.67	121.672	7237
8/24/2016	3:53 PM	121.83	121.8568	121.7588	121.7588	3998
8/24/2016	3:54 PM	121.801	121.81	121.76	121.81	5570
8/24/2016	3:55 PM	121.95	121.98	121.785	121.7999	3375
8/24/2016	3:56 PM	121.9	121.97	121.89	121.949	6820
8/24/2016	3:57 PM	121.95	122.0027	121.91	121.93	11522
8/24/2016	3:58 PM	122	122.0499	121.93	121.99	18344
8/24/2016	3:59 PM	121.98	122.05	121.9601	122.0337	5291
8/24/2016	4:00 PM	122.62	122.62	122.01	122.01	60228
8/25/2016	9:31 AM	121.65	121.85	121.63	121.71	6210
8/25/2016	9:32 AM	121.6603	121.73	121.59	121.73	2200
8/25/2016	9:33 AM	121.8188	121.88	121.66	121.71	18562
8/25/2016	9:34 AM	121.63	121.88	121.55	121.7899	6346
8/25/2016	9:35 AM	121.3349	121.64	121.33	121.5	13470
8/25/2016	9:36 AM	121.5014	121.5501	121.28	121.36	22939
8/25/2016	9:37 AM	121.83	121.83	121.41	121.52	13337
8/25/2016	9:38 AM	121.8799	121.92	121.75	121.91	11275
8/25/2016	9:39 AM	121.8283	121.86	121.7354	121.83	7801
8/25/2016	9:40 AM	122.0721	122.0972	121.8319	121.84	6142
8/25/2016	9:41 AM	121.8921	122.09	121.87	122.09	1717
8/25/2016	9:42 AM	121.98	122	121.9357	121.9357	2413
8/25/2016	9:43 AM	121.97	122.14	121.96	121.96	3489
8/25/2016	9:44 AM	122.25	122.36	122.14	122.14	9766
8/25/2016	9:45 AM	122.2632	122.31	122.2353	122.28	6973
8/25/2016	9:46 AM	122.2049	122.24	122.162	122.24	5643
8/25/2016	9:47 AM	122.1	122.2064	122.0449	122.2064	3250
8/25/2016	9:48 AM	122.1	122.2	122.1	122.1499	5500
8/25/2016	9:49 AM	122.1001	122.27	122.1001	122.2008	2150
8/25/2016	9:50 AM	122.1	122.11	122.1	122.11	293
8/25/2016	9:51 AM	121.9657	122.14	121.96	122.121	7972
8/25/2016	9:52 AM	121.96	122.066	121.96	121.98	1920
8/25/2016	9:53 AM	121.7305	121.95	121.6902	121.95	5993
8/25/2016	9:54 AM	121.75	121.7899	121.6597	121.6597	704
8/25/2016	9:55 AM	121.69	121.74	121.69	121.72	2647
8/25/2016	9:56 AM	121.81	121.81	121.642	121.68	4406
8/25/2016	9:57 AM	121.83	121.84	121.7499	121.84	2851
8/25/2016	9:58 AM	121.87	121.87	121.8	121.83	11460
8/25/2016	9:59 AM	122.0001	122.1451	121.89	121.89	3750
8/25/2016	10:00 AM	121.91	122.01	121.9	122.01	703
8/25/2016	10:01 AM	121.6	121.8499	121.6	121.7895	6120
8/25/2016	10:02 AM	121.9862	121.9862	121.81	121.81	8395
8/25/2016	10:03 AM	122.049	122.14	122.049	122.1	3550
8/25/2016	10:04 AM	122.07	122.15	122.03	122.03	3946
8/25/2016	10:05 AM	122.27	122.31	122.05	122.05	5100
8/25/2016	10:06 AM	122.2385	122.2546	122.2289	122.2289	2030
8/25/2016	10:07 AM	122.2665	122.2665	122.16	122.2299	2736
8/25/2016	10:08 AM	122.4774	122.48	122.2	122.2399	4812
8/25/2016	10:09 AM	122.3	122.47	122.3	122.47	10631
8/25/2016	10:10 AM	122.18	122.25	122.15	122.25	3588
8/25/2016	10:11 AM	122.04	122.13	122.04	122.13	1620
8/25/2016	10:12 AM	122.141	122.143	122.09	122.09	2800
8/25/2016	10:13 AM	122.17	122.21	122.17	122.21	699
8/25/2016	10:14 AM	122.2461	122.306	122.204	122.24	3050
8/25/2016	10:15 AM	122.2	122.22	122.1597	122.1597	567
8/25/2016	10:16 AM	122.0369	122.1	121.98	122.1	2220
8/25/2016	10:17 AM	122.03	122.03	121.93	122	1000
8/25/2016	10:18 AM	122.14	122.15	122.0561	122.08	8585
8/25/2016	10:19 AM	121.9	122.15	121.9	122.12	10799
8/25/2016	10:20 AM	122.0951	122.149	122.071	122.149	2250
8/25/2016	10:21 AM	122.07	122.07	122.07	122.07	1200
8/25/2016	10:22 AM	122.22	122.22	122.16	122.16	600
8/25/2016	10:23 AM	122.3	122.3	122.17	122.17	200
8/25/2016	10:24 AM	122.38	122.38	122.223	122.223	4888
8/25/2016	10:25 AM	122.5	122.56	122.42	122.42	9889
8/25/2016	10:27 AM	122.369	122.3699	122.369	122.3699	400
8/25/2016	10:28 AM	122.301	122.302	122.301	122.302	2500
8/25/2016	10:29 AM	122.2	122.2399	122.2	122.2399	700
8/25/2016	10:30 AM	122.25	122.25	122.155	122.155	1400
8/25/2016	10:31 AM	122.25	122.25	122.19	122.25	540
8/25/2016	10:32 AM	122.3	122.32	122.22	122.22	1900
8/25/2016	10:33 AM	122.35	122.35	122.35	122.35	100
8/25/2016	10:34 AM	122.37	122.408	122.37	122.3966	1800
8/25/2016	10:35 AM	122.34	122.39	122.34	122.3476	600
8/25/2016	10:36 AM	122.28	122.28	122.21	122.24	1500
8/25/2016	10:37 AM	122.02	122.27	122.02	122.27	2575
8/25/2016	10:38 AM	122.01	122.05	122	122.03	7248
8/25/2016	10:39 AM	122.01	122.05	121.932	122	1416
8/25/2016	10:40 AM	121.95	122.0158	121.8746	122.0158	2843
8/25/2016	10:41 AM	121.93	122	121.85	121.9	4011
8/25/2016	10:42 AM	121.94	121.98	121.9	121.96	4021
8/25/2016	10:43 AM	122.05	122.05	121.9909	122	1865
8/25/2016	10:44 AM	122.04	122.08	122.04	122.055	565
8/25/2016	10:45 AM	122.33	122.33	122.24	122.24	1300
8/25/2016	10:46 AM	122.23	122.291	122.23	122.27	1865
8/25/2016	10:47 AM	122.18	122.208	122.18	122.208	1022
8/25/2016	10:48 AM	122.224	122.224	122.15	122.15	630
8/25/2016	10:49 AM	122.2341	122.28	122.18	122.18	1020
8/25/2016	10:50 AM	122.3132	122.3132	122.27	122.27	270
8/25/2016	10:51 AM	122.46	122.46	122.35	122.35	1175
8/25/2016	10:52 AM	122.24	122.4	122.24	122.4	400
8/25/2016	10:53 AM	122.04	122.25	122.04	122.25	5904
8/25/2016	10:54 AM	122.1168	122.13	122.04	122.11	864
8/25/2016	10:55 AM	122.08	122.1046	122.08	122.09	1257
8/25/2016	10:56 AM	122.24	122.24	122.1295	122.1295	300
8/25/2016	10:57 AM	122.38	122.38	122.32	122.32	600
8/25/2016	10:58 AM	122.37	122.39	122.3268	122.3268	3225
8/25/2016	10:59 AM	122.34	122.34	122.33	122.33	586
8/25/2016	11:00 AM	122.35	122.35	122.34	122.34	400
8/25/2016	11:01 AM	122.57	122.6	122.44	122.44	4216
8/25/2016	11:02 AM	122.67	122.67	122.471	122.6	7044
8/25/2016	11:03 AM	122.74	122.8	122.63	122.63	10763
8/25/2016	11:04 AM	122.8053	122.8246	122.75	122.8	5435
8/25/2016	11:05 AM	122.95	122.95	122.8	122.82	10170
8/25/2016	11:06 AM	122.75	122.95	122.75	122.95	8400
8/25/2016	11:07 AM	122.81	122.81	122.808	122.808	1100
8/25/2016	11:08 AM	122.84	122.86	122.8	122.83	2970
8/25/2016	11:09 AM	122.74	122.84	122.74	122.84	5499
8/25/2016	11:10 AM	122.9199	122.9199	122.85	122.86	6995
8/25/2016	11:11 AM	122.8836	122.92	122.8341	122.92	4700
8/25/2016	11:12 AM	122.85	122.88	122.85	122.88	450
8/25/2016	11:13 AM	122.8	122.9499	122.8	122.9	2239
8/25/2016	11:14 AM	122.772	122.772	122.71	122.75	1357
8/25/2016	11:15 AM	122.8285	122.8285	122.8254	122.8254	3975
8/25/2016	11:16 AM	122.97	122.97	122.86	122.86	1000
8/25/2016	11:17 AM	123.12	123.12	122.97	122.97	9683
8/25/2016	11:18 AM	123.1	123.16	123.06	123.1399	5151
8/25/2016	11:19 AM	123.1099	123.13	123.09	123.1101	3000
8/25/2016	11:20 AM	123.061	123.11	123.061	123.0716	6699
8/25/2016	11:21 AM	123.08	123.16	123.08	123.11	17659
8/25/2016	11:22 AM	123.06	123.16	123	123.16	2590
8/25/2016	11:23 AM	123.08	123.08	123.05	123.05	4200
8/25/2016	11:24 AM	123.02	123.11	123.02	123.08	20235
8/25/2016	11:25 AM	122.94	123.07	122.94	123.07	1700
8/25/2016	11:26 AM	122.9795	122.9795	122.9	122.9	2694
8/25/2016	11:27 AM	122.8447	122.94	122.8447	122.94	539
8/25/2016	11:28 AM	122.82	122.83	122.8	122.83	2050
8/25/2016	11:29 AM	122.764	122.8	122.66	122.8	9024
8/25/2016	11:30 AM	122.75	122.81	122.75	122.78	1100
8/25/2016	11:31 AM	123	123	122.81	122.81	2967
8/25/2016	11:32 AM	123.06	123.0647	123.015	123.02	958
8/25/2016	11:33 AM	123.0268	123.0268	123.0268	123.0268	350
8/25/2016	11:34 AM	122.95	122.95	122.95	122.95	100
8/25/2016	11:36 AM	122.85	122.85	122.83	122.8301	936
8/25/2016	11:37 AM	122.8886	122.9	122.8628	122.8628	700
8/25/2016	11:39 AM	122.9	122.98	122.89	122.98	800
8/25/2016	11:40 AM	122.82	122.86	122.82	122.86	600
8/25/2016	11:41 AM	122.87	122.87	122.84	122.84	350
8/25/2016	11:42 AM	122.86	122.86	122.86	122.86	100
8/25/2016	11:43 AM	122.85	122.85	122.85	122.85	100
8/25/2016	11:44 AM	122.75	122.8	122.75	122.78	6267
8/25/2016	11:45 AM	122.81	122.811	122.77	122.77	750
8/25/2016	11:47 AM	122.91	122.91	122.87	122.87	365
8/25/2016	11:48 AM	122.878	122.878	122.85	122.85	1100
8/25/2016	11:49 AM	122.898	122.898	122.89	122.89	300
8/25/2016	11:50 AM	122.9	122.9	122.88	122.88	200
8/25/2016	11:51 AM	122.83	122.9	122.83	122.83	1010
8/25/2016	11:52 AM	122.8	122.9	122.8	122.8845	1205
8/25/2016	11:53 AM	122.79	122.79	122.74	122.77	1589
8/25/2016	11:54 AM	122.759	122.759	122.759	122.759	814
8/25/2016	11:55 AM	122.8	122.8	122.74	122.74	900
8/25/2016	11:56 AM	122.8	122.825	122.8	122.8	1300
8/25/2016	11:57 AM	122.77	122.77	122.77	122.77	100
8/25/2016	11:58 AM	122.7	122.7	122.7	122.7	100
8/25/2016	11:59 AM	122.6872	122.7587	122.6	122.73	750
8/25/2016	12:00 PM	122.7	122.7	122.65	122.69	1950
8/25/2016	12:01 PM	122.68	122.74	122.67	122.73	1620
8/25/2016	12:02 PM	122.69	122.7	122.69	122.7	300
8/25/2016	12:03 PM	122.67	122.68	122.67	122.68	200
8/25/2016	12:04 PM	122.6	122.65	122.5	122.65	1600
8/25/2016	12:06 PM	122.61	122.61	122.61	122.61	100
8/25/2016	12:08 PM	122.55	122.6	122.55	122.6	4435
8/25/2016	12:09 PM	122.5372	122.55	122.5372	122.55	1200
8/25/2016	12:10 PM	122.56	122.56	122.56	122.56	200
8/25/2016	12:11 PM	122.52	122.55	122.48	122.5	1018
8/25/2016	12:12 PM	122.4709	122.53	122.44	122.53	7840
8/25/2016	12:13 PM	122.4	122.432	122.4	122.432	1300
8/25/2016	12:14 PM	122.43	122.43	122.43	122.43	100
8/25/2016	12:15 PM	122.38	122.3999	122.38	122.3999	612
8/25/2016	12:16 PM	122.49	122.49	122.32	122.35	3385
8/25/2016	12:17 PM	122.61	122.64	122.5526	122.5574	3035
8/25/2016	12:18 PM	122.5872	122.5872	122.5872	122.5872	300
8/25/2016	12:19 PM	122.5301	122.5301	122.5301	122.5301	128
8/25/2016	12:20 PM	122.58	122.6	122.58	122.6	2340
8/25/2016	12:21 PM	122.585	122.585	122.585	122.585	265
8/25/2016	12:22 PM	122.62	122.63	122.62	122.63	600
8/25/2016	12:23 PM	122.59	122.59	122.59	122.59	120
8/25/2016	12:24 PM	122.67	122.6986	122.62	122.62	2750
8/25/2016	12:25 PM	122.71	122.71	122.67	122.6786	1200
8/25/2016	12:26 PM	122.64	122.6999	122.64	122.6999	1680
8/25/2016	12:27 PM	122.48	122.57	122.46	122.55	3300
8/25/2016	12:28 PM	122.53	122.53	122.53	122.53	100
8/25/2016	12:29 PM	122.55	122.55	122.55	122.55	100
8/25/2016	12:30 PM	122.6	122.6	122.598	122.598	900
8/25/2016	12:31 PM	122.689	122.689	122.6676	122.6676	3300
8/25/2016	12:32 PM	122.71	122.71	122.6691	122.6691	1527
8/25/2016	12:33 PM	122.845	122.8579	122.75	122.76	2300
8/25/2016	12:34 PM	122.87	122.89	122.83	122.8682	11600
8/25/2016	12:35 PM	122.859	122.859	122.859	122.859	100
8/25/2016	12:36 PM	122.81	122.81	122.81	122.81	800
8/25/2016	12:38 PM	122.76	122.78	122.76	122.77	2720
8/25/2016	12:39 PM	122.762	122.762	122.7501	122.7501	500
8/25/2016	12:40 PM	122.85	122.85	122.85	122.85	100
8/25/2016	12:41 PM	122.925	122.94	122.86	122.86	2283
8/25/2016	12:42 PM	122.9	122.9	122.9	122.9	140
8/25/2016	12:43 PM	122.9579	122.9579	122.9579	122.9579	100
8/25/2016	12:44 PM	122.8599	122.87	122.8599	122.87	300
8/25/2016	12:45 PM	122.8691	122.8691	122.8691	122.8691	140
8/25/2016	12:46 PM	122.86	122.86	122.84	122.84	1000
8/25/2016	12:49 PM	122.939	122.939	122.93	122.93	500
8/25/2016	12:50 PM	122.8701	122.9454	122.8701	122.9454	600
8/25/2016	12:51 PM	122.84	122.84	122.84	122.84	200
8/25/2016	12:52 PM	122.85	122.85	122.84	122.84	504
8/25/2016	12:53 PM	122.8	122.8	122.8	122.8	1202
8/25/2016	12:56 PM	122.81	122.81	122.81	122.81	200
8/25/2016	12:57 PM	122.74	122.78	122.72	122.77	2080
8/25/2016	12:58 PM	122.751	122.752	122.751	122.752	300
8/25/2016	12:59 PM	122.74	122.74	122.71	122.71	300
8/25/2016	1:00 PM	122.75	122.75	122.72	122.72	900
8/25/2016	1:01 PM	122.838	122.84	122.8	122.8	14270
8/25/2016	1:02 PM	122.925	122.925	122.84	122.84	815
8/25/2016	1:04 PM	122.8899	122.89	122.8899	122.89	1340
8/25/2016	1:05 PM	122.84	122.84	122.84	122.84	100
8/25/2016	1:06 PM	122.68	122.87	122.68	122.82	3980
8/25/2016	1:07 PM	122.6809	122.6809	122.6809	122.6809	350
8/25/2016	1:08 PM	122.73	122.73	122.73	122.73	700
8/25/2016	1:09 PM	122.7	122.7499	122.7	122.7499	300
8/25/2016	1:10 PM	122.61	122.66	122.59	122.66	1648
8/25/2016	1:11 PM	122.6991	122.6991	122.63	122.63	1400
8/25/2016	1:12 PM	122.64	122.6612	122.6268	122.6612	650
8/25/2016	1:13 PM	122.64	122.64	122.64	122.64	100
8/25/2016	1:14 PM	122.6899	122.69	122.6899	122.69	600
8/25/2016	1:15 PM	122.57	122.67	122.5501	122.66	1965
8/25/2016	1:16 PM	122.61	122.61	122.598	122.598	300
8/25/2016	1:17 PM	122.62	122.62	122.62	122.62	200
8/25/2016	1:18 PM	122.58	122.7	122.58	122.69	2311
8/25/2016	1:19 PM	122.61	122.64	122.61	122.63	1300
8/25/2016	1:20 PM	122.5744	122.5744	122.5744	122.5744	2000
8/25/2016	1:21 PM	122.536	122.55	122.536	122.54	400
8/25/2016	1:22 PM	122.65	122.65	122.6	122.6	300
8/25/2016	1:23 PM	122.7354	122.7354	122.71	122.72	1334
8/25/2016	1:24 PM	122.69	122.69	122.69	122.69	220
8/25/2016	1:25 PM	122.7128	122.74	122.7128	122.74	510
8/25/2016	1:26 PM	122.77	122.77	122.74	122.74	200
8/25/2016	1:27 PM	122.82	122.82	122.78	122.8	600
8/25/2016	1:28 PM	122.9	122.9	122.8046	122.8046	600
8/25/2016	1:29 PM	122.8562	122.888	122.81	122.888	1950
8/25/2016	1:30 PM	122.9	122.9	122.9	122.9	100
8/25/2016	1:31 PM	122.95	122.95	122.91	122.92	600
8/25/2016	1:32 PM	122.87	122.96	122.87	122.925	2474
8/25/2016	1:33 PM	122.93	122.93	122.8	122.86	2209
8/25/2016	1:34 PM	122.82	122.86	122.82	122.86	300
8/25/2016	1:35 PM	122.76	122.8	122.76	122.8	500
8/25/2016	1:36 PM	122.642	122.71	122.64	122.71	500
8/25/2016	1:37 PM	122.6591	122.67	122.6591	122.67	400
8/25/2016	1:38 PM	122.6247	122.6247	122.6247	122.6247	220
8/25/2016	1:39 PM	122.29	122.58	122.2228	122.56	26740
8/25/2016	1:40 PM	122.1	122.26	122.1	122.25	7563
8/25/2016	1:41 PM	122.08	122.1	122.06	122.06	1500
8/25/2016	1:42 PM	121.9	122.0343	121.9	122.0343	7475
8/25/2016	1:43 PM	121.98	122.01	121.9479	121.95	1165
8/25/2016	1:44 PM	121.9794	122.01	121.9794	122.01	400
8/25/2016	1:45 PM	122.0899	122.0899	122.07	122.07	400
8/25/2016	1:46 PM	122.0599	122.0599	122	122	600
8/25/2016	1:47 PM	122.065	122.08	122.065	122.08	250
8/25/2016	1:48 PM	122.1	122.1	122.08	122.08	200
8/25/2016	1:49 PM	122.0875	122.09	122.01	122.0847	1585
8/25/2016	1:50 PM	121.93	122.0747	121.93	122.0747	4500
8/25/2016	1:51 PM	122	122	121.94	121.94	800
8/25/2016	1:52 PM	121.98	122	121.92	122	2181
8/25/2016	1:53 PM	122.014	122.03	122	122.03	1400
8/25/2016	1:54 PM	122.05	122.05	122.01	122.01	3039
8/25/2016	1:55 PM	122.0552	122.0552	122.0552	122.0552	300
8/25/2016	1:56 PM	122.05	122.05	122.04	122.04	800
8/25/2016	1:57 PM	122.15	122.17	122.06	122.06	3550
8/25/2016	1:58 PM	122.18	122.18	122.1202	122.1202	1700
8/25/2016	1:59 PM	122.145	122.145	122.145	122.145	300
8/25/2016	2:00 PM	122.12	122.12	122.11	122.11	200
8/25/2016	2:01 PM	122.15	122.15	122.15	122.15	100
8/25/2016	2:02 PM	122.18	122.18	122.1	122.1	24996
8/25/2016	2:03 PM	122.2199	122.25	122.2199	122.24	2300
8/25/2016	2:05 PM	122.1492	122.15	122.1026	122.1026	1800
8/25/2016	2:06 PM	122.11	122.15	122.11	122.1499	300
8/25/2016	2:07 PM	121.9445	122.03	121.94	122.03	5675
8/25/2016	2:08 PM	121.8	121.9	121.8	121.898	9680
8/25/2016	2:09 PM	121.608	121.7899	121.57	121.77	6235
8/25/2016	2:10 PM	121.59	121.61	121.59	121.61	500
8/25/2016	2:11 PM	121.77	121.77	121.72	121.7255	3774
8/25/2016	2:12 PM	121.83	121.8691	121.81	121.86	8759
8/25/2016	2:13 PM	121.86	121.87	121.86	121.86	2000
8/25/2016	2:14 PM	121.95	121.95	121.91	121.91	1200
8/25/2016	2:15 PM	121.97	122.039	121.97	122.039	1356
8/25/2016	2:16 PM	121.91	121.91	121.88	121.88	1200
8/25/2016	2:17 PM	122.0746	122.0746	121.9	121.9	1774
8/25/2016	2:18 PM	122.04	122.04	121.9601	121.9601	3875
8/25/2016	2:19 PM	121.918	122.0499	121.918	122.0499	1300
8/25/2016	2:20 PM	121.91	121.98	121.91	121.98	350
8/25/2016	2:22 PM	121.6501	121.82	121.6501	121.82	2500
8/25/2016	2:23 PM	121.71	121.71	121.64	121.6521	6064
8/25/2016	2:24 PM	121.7901	121.7901	121.71	121.75	13512
8/25/2016	2:25 PM	121.87	121.87	121.7475	121.7475	2540
8/25/2016	2:26 PM	121.8101	121.8101	121.8101	121.8101	1425
8/25/2016	2:27 PM	121.8	121.82	121.7	121.82	2456
8/25/2016	2:28 PM	121.9218	121.9218	121.87	121.87	2240
8/25/2016	2:29 PM	121.8909	121.8909	121.8909	121.8909	5000
8/25/2016	2:30 PM	121.94	121.94	121.91	121.92	900
8/25/2016	2:31 PM	122.0495	122.07	122.04	122.04	1575
8/25/2016	2:32 PM	122.021	122.18	122.021	122.09	4200
8/25/2016	2:33 PM	121.97	122.02	121.97	122	4700
8/25/2016	2:34 PM	122.02	122.02	122	122	1200
8/25/2016	2:35 PM	122.01	122.02	121.93	122	2724
8/25/2016	2:36 PM	121.89	121.97	121.89	121.97	400
8/25/2016	2:37 PM	122	122	122	122	5100
8/25/2016	2:38 PM	121.94	122	121.94	122	355
8/25/2016	2:39 PM	121.96	121.96	121.91	121.92	800
8/25/2016	2:40 PM	121.92	121.92	121.92	121.92	200
8/25/2016	2:41 PM	122.0293	122.09	121.96	121.96	2640
8/25/2016	2:42 PM	122.12	122.12	121.98	122.01	500
8/25/2016	2:43 PM	122.15	122.15	122.09	122.1	1500
8/25/2016	2:44 PM	122.0868	122.1251	122.04	122.1251	1800
8/25/2016	2:45 PM	122.13	122.16	122.0545	122.081	6560
8/25/2016	2:46 PM	122.0049	122.03	122.0049	122.03	300
8/25/2016	2:47 PM	121.95	121.99	121.95	121.99	600
8/25/2016	2:48 PM	121.77	121.9	121.761	121.9	3000
8/25/2016	2:49 PM	121.93	121.9882	121.776	121.776	1689
8/25/2016	2:50 PM	121.9075	121.9075	121.9075	121.9075	287
8/25/2016	2:51 PM	121.87	121.87	121.82	121.82	1000
8/25/2016	2:52 PM	121.83	121.8348	121.83	121.8348	700
8/25/2016	2:53 PM	121.81	121.828	121.8	121.8107	1300
8/25/2016	2:54 PM	121.79	121.79	121.78	121.784	1300
8/25/2016	2:55 PM	121.77	121.77	121.75	121.75	600
8/25/2016	2:56 PM	121.63	121.66	121.63	121.66	275
8/25/2016	2:57 PM	121.45	121.58	121.45	121.58	8382
8/25/2016	2:58 PM	121.46	121.5	121.46	121.4687	700
8/25/2016	2:59 PM	121.51	121.51	121.37	121.4	4076
8/25/2016	3:00 PM	121.46	121.47	121.46	121.47	500
8/25/2016	3:01 PM	121.45	121.56	121.45	121.56	3883
8/25/2016	3:02 PM	121.34	121.4	121.34	121.4	420
8/25/2016	3:03 PM	121.37	121.38	121.3	121.36	12368
8/25/2016	3:04 PM	121.374	121.374	121.32	121.35	965
8/25/2016	3:05 PM	121.35	121.374	121.31	121.37	708
8/25/2016	3:06 PM	121.3	121.31	121.23	121.28	2078
8/25/2016	3:07 PM	121.45	121.45	121.36	121.38	2125
8/25/2016	3:08 PM	121.6211	121.65	121.45	121.45	16959
8/25/2016	3:09 PM	121.59	121.6653	121.59	121.6653	300
8/25/2016	3:10 PM	121.69	121.69	121.6399	121.6399	465
8/25/2016	3:11 PM	121.78	121.78	121.7	121.7	500
8/25/2016	3:12 PM	121.76	121.76	121.71	121.71	450
8/25/2016	3:13 PM	121.73	121.734	121.71	121.72	5957
8/25/2016	3:14 PM	121.82	121.82	121.78	121.79	1605
8/25/2016	3:15 PM	121.827	121.83	121.7884	121.82	900
8/25/2016	3:16 PM	121.78	121.8292	121.78	121.7801	420
8/25/2016	3:17 PM	121.75	121.7843	121.75	121.7843	300
8/25/2016	3:19 PM	121.64	121.76	121.64	121.7	2000
8/25/2016	3:20 PM	121.6	121.6	121.6	121.6	100
8/25/2016	3:21 PM	121.7001	121.7001	121.7001	121.7001	200
8/25/2016	3:22 PM	121.7167	121.7525	121.7167	121.72	900
8/25/2016	3:23 PM	121.73	121.73	121.67	121.68	400
8/25/2016	3:24 PM	121.8	121.8	121.77	121.77	776
8/25/2016	3:25 PM	121.9199	121.9199	121.83	121.83	11625
8/25/2016	3:26 PM	122	122	121.9	121.91	5934
8/25/2016	3:27 PM	121.95	121.996	121.95	121.996	600
8/25/2016	3:28 PM	122	122	122	122	100
8/25/2016	3:29 PM	121.9741	122.06	121.95	122.03	5797
8/25/2016	3:30 PM	121.87	121.87	121.87	121.87	300
8/25/2016	3:31 PM	121.82	121.83	121.79	121.83	1300
8/25/2016	3:32 PM	121.87	121.8843	121.85	121.85	800
8/25/2016	3:33 PM	122.0999	122.1072	121.9344	121.9344	3500
8/25/2016	3:34 PM	122.031	122.09	122.031	122.08	1200
8/25/2016	3:35 PM	121.9801	121.9801	121.9801	121.9801	300
8/25/2016	3:36 PM	122.05	122.05	121.97	122.026	1225
8/25/2016	3:37 PM	122.0815	122.0815	122.0815	122.0815	100
8/25/2016	3:38 PM	122.0196	122.02	121.99	122.02	881
8/25/2016	3:39 PM	122.07	122.07	122.006	122.006	1450
8/25/2016	3:40 PM	121.976	121.99	121.975	121.989	2200
8/25/2016	3:41 PM	121.95	122	121.95	122	3100
8/25/2016	3:42 PM	121.88	121.91	121.87	121.91	1330
8/25/2016	3:43 PM	121.84	121.86	121.84	121.86	525
8/25/2016	3:44 PM	121.77	121.77	121.7125	121.74	1770
8/25/2016	3:45 PM	121.82	121.82	121.758	121.77	2210
8/25/2016	3:46 PM	121.84	121.84	121.764	121.7801	2682
8/25/2016	3:47 PM	121.9	121.9	121.86	121.86	1100
8/25/2016	3:48 PM	121.8803	121.8803	121.8803	121.8803	400
8/25/2016	3:49 PM	121.88	121.904	121.8401	121.904	830
8/25/2016	3:50 PM	121.82	121.89	121.81	121.885	1950
8/25/2016	3:51 PM	121.8357	121.8586	121.83	121.83	785
8/25/2016	3:52 PM	121.7048	121.8	121.7048	121.796	2550
8/25/2016	3:53 PM	121.72	121.7579	121.68	121.68	2409
8/25/2016	3:54 PM	121.7121	121.7121	121.7121	121.7121	200
8/25/2016	3:55 PM	121.85	121.85	121.76	121.79	3806
8/25/2016	3:56 PM	121.73	121.85	121.73	121.85	2761
8/25/2016	3:57 PM	121.5287	121.635	121.5205	121.63	11721
8/25/2016	3:58 PM	121.59	121.59	121.55	121.55	2059
8/25/2016	3:59 PM	121.74	121.7722	121.63	121.63	2084
8/25/2016	4:00 PM	122.04	122.04	121.74	121.75	33380
8/26/2016	9:31 AM	122.7	122.7	122.12	122.22	9180
8/26/2016	9:32 AM	122.79	122.79	122.6	122.7065	7914
8/26/2016	9:33 AM	122.81	122.86	122.7	122.79	9307
8/26/2016	9:34 AM	122.766	122.89	122.766	122.83	3318
8/26/2016	9:35 AM	122.81	122.85	122.7766	122.8185	6976
8/26/2016	9:36 AM	123.06	123.06	122.835	122.835	9067
8/26/2016	9:37 AM	123.2899	123.2899	123.02	123.0851	10970
8/26/2016	9:38 AM	123.67	123.67	123.3	123.3	11141
8/26/2016	9:39 AM	123.553	123.72	123.553	123.69	19063
8/26/2016	9:40 AM	123.3957	123.6099	123.3957	123.5889	10372
8/26/2016	9:41 AM	123.3511	123.492	123.35	123.37	10710
8/26/2016	9:42 AM	123.33	123.36	123.32	123.32	300
8/26/2016	9:43 AM	123.231	123.42	123.231	123.3	12100
8/26/2016	9:44 AM	123.2	123.26	123.2	123.26	2700
8/26/2016	9:45 AM	123.24	123.32	123.2332	123.3	4900
8/26/2016	9:46 AM	123.33	123.4	123.27	123.31	7618
8/26/2016	9:47 AM	123.3408	123.4	123.33	123.37	4762
8/26/2016	9:48 AM	123.3574	123.3574	123.24	123.25	1500
8/26/2016	9:49 AM	123.2345	123.4352	123.2345	123.43	6750
8/26/2016	9:50 AM	123.24	123.3101	123.24	123.2514	2570
8/26/2016	9:51 AM	123.2389	123.2389	123.1201	123.21	5650
8/26/2016	9:52 AM	123.19	123.2	123.15	123.2	3005
8/26/2016	9:53 AM	122.99	123.17	122.99	123.17	1500
8/26/2016	9:54 AM	123.07	123.07	122.975	123.02	836
8/26/2016	9:55 AM	123.15	123.15	123.15	123.15	164
8/26/2016	9:56 AM	123.16	123.21	123.12	123.21	1897
8/26/2016	9:57 AM	123.14	123.17	123.1124	123.15	800
8/26/2016	9:58 AM	123	123.114	123	123.114	3674
8/26/2016	9:59 AM	122.76	122.9289	122.7	122.9275	7756
8/26/2016	10:00 AM	122.65	122.84	122.65	122.7092	17569
8/26/2016	10:01 AM	122.07	122.69	122.01	122.65	46802
8/26/2016	10:02 AM	121.96	122.1	121.71	122.04	34060
8/26/2016	10:03 AM	122.59	122.65	121.88	121.88	42401
8/26/2016	10:04 AM	123.25	123.25	122.49	122.5315	26131
8/26/2016	10:05 AM	123.57	123.75	123.24	123.24	55295
8/26/2016	10:06 AM	123.4	123.64	123.4	123.55	19072
8/26/2016	10:07 AM	123.149	123.4	123.07	123.345	35963
8/26/2016	10:08 AM	123.0165	123.23	122.88	123.23	12002
8/26/2016	10:09 AM	123.13	123.25	123.13	123.14	10900
8/26/2016	10:10 AM	123.27	123.4002	123.18	123.18	5138
8/26/2016	10:11 AM	123.12	123.28	123.0952	123.28	8242
8/26/2016	10:12 AM	123.2	123.23	123.15	123.15	400
8/26/2016	10:13 AM	123.076	123.17	123.076	123.15	1300
8/26/2016	10:14 AM	123.3	123.3752	123.145	123.16	3400
8/26/2016	10:15 AM	123.62	123.62	123.32	123.32	6030
8/26/2016	10:16 AM	124.17	124.226	123.63	123.63	35966
8/26/2016	10:17 AM	124.7165	124.7165	124.05	124.2121	34546
8/26/2016	10:18 AM	124.78	124.96	124.68	124.72	17124
8/26/2016	10:19 AM	124.6565	124.78	124.65	124.77	9070
8/26/2016	10:20 AM	124.53	124.63	124.5197	124.56	5760
8/26/2016	10:21 AM	124.56	124.7271	124.56	124.65	4137
8/26/2016	10:22 AM	124.6495	124.68	124.52	124.58	6211
8/26/2016	10:23 AM	124.63	124.82	124.63	124.69	7275
8/26/2016	10:24 AM	124.54	124.7099	124.53	124.645	2830
8/26/2016	10:25 AM	124.73	124.73	124.471	124.54	9396
8/26/2016	10:26 AM	124.77	124.78	124.68	124.75	4649
8/26/2016	10:27 AM	124.78	124.84	124.717	124.8	2213
8/26/2016	10:28 AM	124.85	124.85	124.73	124.83	3051
8/26/2016	10:29 AM	124.61	124.7615	124.6001	124.7615	4473
8/26/2016	10:30 AM	124.82	124.82	124.51	124.6112	8656
8/26/2016	10:31 AM	124.79	124.82	124.7624	124.82	2900
8/26/2016	10:32 AM	124.71	124.794	124.59	124.78	4170
8/26/2016	10:33 AM	124.5701	124.65	124.54	124.65	900
8/26/2016	10:34 AM	124.555	124.58	124.555	124.58	500
8/26/2016	10:35 AM	124.32	124.59	124.32	124.58	6645
8/26/2016	10:36 AM	124.37	124.37	124.2651	124.3298	4300
8/26/2016	10:37 AM	124.3982	124.45	124.3	124.3	1920
8/26/2016	10:38 AM	124.45	124.45	124.34	124.4071	1540
8/26/2016	10:39 AM	124.55	124.599	124.49	124.49	4977
8/26/2016	10:40 AM	124.51	124.51	124.46	124.4875	2050
8/26/2016	10:41 AM	124.26	124.39	124.26	124.39	1100
8/26/2016	10:42 AM	124.24	124.27	124.1929	124.27	1800
8/26/2016	10:43 AM	124.18	124.22	124.16	124.18	4805
8/26/2016	10:44 AM	124.16	124.26	124.16	124.22	1329
8/26/2016	10:45 AM	124.2021	124.22	124.12	124.2021	4800
8/26/2016	10:46 AM	124.19	124.25	124.17	124.1828	6460
8/26/2016	10:47 AM	124.1455	124.21	124.04	124.195	7220
8/26/2016	10:48 AM	124.2721	124.35	124.23	124.24	11331
8/26/2016	10:50 AM	124.16	124.19	124.104	124.19	300
8/26/2016	10:51 AM	124.04	124.13	123.99	124.13	7800
8/26/2016	10:52 AM	123.9683	123.9683	123.9001	123.94	3500
8/26/2016	10:53 AM	124.02	124.0362	124.02	124.03	2009
8/26/2016	10:54 AM	124.08	124.08	123.995	123.995	300
8/26/2016	10:55 AM	124.07	124.139	124.03	124.139	4462
8/26/2016	10:56 AM	124.24	124.32	124.2	124.2	13078
8/26/2016	10:57 AM	124.3049	124.3049	124.22	124.24	900
8/26/2016	10:58 AM	124.36	124.36	124.292	124.292	1957
8/26/2016	10:59 AM	124.19	124.29	124.17	124.29	4899
8/26/2016	11:00 AM	124.1952	124.1952	124.18	124.19	1200
8/26/2016	11:01 AM	124.09	124.14	124.09	124.11	500
8/26/2016	11:02 AM	124.16	124.16	124.14	124.14	300
8/26/2016	11:03 AM	124.002	124.05	123.97	124.05	3759
8/26/2016	11:04 AM	123.84	123.93	123.77	123.93	11690
8/26/2016	11:05 AM	123.75	123.83	123.75	123.83	3675
8/26/2016	11:06 AM	123.8999	123.8999	123.732	123.732	1900
8/26/2016	11:07 AM	123.9099	123.9099	123.9099	123.9099	200
8/26/2016	11:08 AM	124.01	124.08	123.91	123.93	5496
8/26/2016	11:09 AM	124.045	124.0497	124.03	124.03	1325
8/26/2016	11:10 AM	123.95	124.0313	123.92	124.0313	2682
8/26/2016	11:11 AM	123.87	123.97	123.87	123.87	7100
8/26/2016	11:12 AM	123.92	123.93	123.83	123.87	8100
8/26/2016	11:13 AM	123.9147	123.9147	123.9147	123.9147	200
8/26/2016	11:15 AM	124.13	124.13	123.98	123.98	8750
8/26/2016	11:16 AM	124.23	124.24	124.1558	124.16	4900
8/26/2016	11:17 AM	124.23	124.31	124.23	124.2647	11360
8/26/2016	11:18 AM	124.15	124.25	124.14	124.19	3400
8/26/2016	11:19 AM	124.24	124.24	124.24	124.24	200
8/26/2016	11:20 AM	124.23	124.24	124.17	124.21	900
8/26/2016	11:21 AM	124.3	124.31	124.3	124.3	300
8/26/2016	11:22 AM	124.27	124.27	124.27	124.27	100
8/26/2016	11:23 AM	124.32	124.4	124.2914	124.3	13970
8/26/2016	11:24 AM	124.35	124.35	124.29	124.29	600
8/26/2016	11:25 AM	124.4	124.4	124.37	124.37	300
8/26/2016	11:26 AM	124.52	124.52	124.45	124.47	14615
8/26/2016	11:27 AM	124.4772	124.51	124.45	124.51	4200
8/26/2016	11:28 AM	124.4799	124.4799	124.46	124.46	1200
8/26/2016	11:29 AM	124.46	124.51	124.44	124.5	800
8/26/2016	11:30 AM	124.5065	124.5299	124.4601	124.4799	4700
8/26/2016	11:31 AM	124.41	124.5	124.41	124.5	300
8/26/2016	11:32 AM	124.47	124.47	124.45	124.45	603
8/26/2016	11:33 AM	124.43	124.47	124.4005	124.47	1900
8/26/2016	11:34 AM	124.5	124.53	124.46	124.46	6311
8/26/2016	11:35 AM	124.41	124.45	124.41	124.45	810
8/26/2016	11:36 AM	124.29	124.3	124.19	124.3	4200
8/26/2016	11:37 AM	124.3001	124.419	124.3001	124.384	2700
8/26/2016	11:38 AM	123.97	124.24	123.97	124.24	9039
8/26/2016	11:40 AM	123.87	123.93	123.8247	123.93	7950
8/26/2016	11:41 AM	123.55	123.85	123.5	123.8401	11712
8/26/2016	11:42 AM	123.24	123.5	123.07	123.48	10382
8/26/2016	11:43 AM	123.3976	123.42	123.22	123.22	11732
8/26/2016	11:44 AM	123.28	123.42	123.28	123.4	4500
8/26/2016	11:45 AM	123.48	123.57	123.26	123.29	3725
8/26/2016	11:46 AM	123.42	123.4872	123.38	123.4872	950
8/26/2016	11:47 AM	123.35	123.39	123.34	123.39	1400
8/26/2016	11:48 AM	123.408	123.42	123.37	123.37	1800
8/26/2016	11:49 AM	123.21	123.37	123.21	123.37	3400
8/26/2016	11:50 AM	123.31	123.33	123.221	123.221	2500
8/26/2016	11:51 AM	122.96	123.31	122.86	123.31	9555
8/26/2016	11:52 AM	122.501	122.88	122.49	122.85	13720
8/26/2016	11:53 AM	122.12	122.47	122.08	122.4668	13656
8/26/2016	11:54 AM	122.45	122.45	122.12	122.13	7098
8/26/2016	11:55 AM	122.53	122.66	122.42	122.4724	5165
8/26/2016	11:56 AM	122.4	122.59	122.4	122.5784	7217
8/26/2016	11:57 AM	122.44	122.44	122.3	122.31	2465
8/26/2016	11:58 AM	122.4301	122.46	122.364	122.38	2900
8/26/2016	11:59 AM	122.36	122.4399	122.32	122.4222	2111
8/26/2016	12:00 PM	122.35	122.4599	122.31	122.31	10465
8/26/2016	12:01 PM	121.889	122.28	121.83	122.28	22720
8/26/2016	12:02 PM	121.8201	121.84	121.71	121.83	8543
8/26/2016	12:03 PM	121.86	121.86	121.8138	121.86	1100
8/26/2016	12:04 PM	121.7201	121.88	121.67	121.86	4030
8/26/2016	12:05 PM	121.91	121.91	121.6	121.71	4817
8/26/2016	12:06 PM	121.8799	121.91	121.76	121.897	4300
8/26/2016	12:07 PM	121.35	121.81	121.34	121.79	19140
8/26/2016	12:08 PM	121.12	121.43	121.08	121.36	25929
8/26/2016	12:09 PM	120.7899	121.05	120.74	121.05	31606
8/26/2016	12:10 PM	121.03	121.07	120.77	120.7752	10894
8/26/2016	12:11 PM	120.87	120.9648	120.86	120.95	4670
8/26/2016	12:12 PM	120.45	120.87	120.45	120.87	17740
8/26/2016	12:13 PM	120.7	120.7	120.4	120.4	10399
8/26/2016	12:14 PM	120.91	120.97	120.6695	120.6695	11365
8/26/2016	12:15 PM	120.96	121	120.92	120.92	5350
8/26/2016	12:16 PM	120.9502	120.956	120.83	120.93	1011
8/26/2016	12:17 PM	120.97	121.025	120.95	120.95	10500
8/26/2016	12:18 PM	120.99	120.99	120.87	120.9438	3963
8/26/2016	12:19 PM	121.0112	121.0112	120.89	120.92	1807
8/26/2016	12:20 PM	121.11	121.29	120.989	120.989	11955
8/26/2016	12:21 PM	121.31	121.31	121.1195	121.1195	6850
8/26/2016	12:22 PM	121.33	121.33	121.2	121.28	10150
8/26/2016	12:23 PM	121.42	121.45	121.26	121.29	15820
8/26/2016	12:24 PM	121.19	121.42	121.19	121.41	10738
8/26/2016	12:25 PM	121.15	121.34	121.15	121.1989	2250
8/26/2016	12:26 PM	121.07	121.36	121	121.32	6818
8/26/2016	12:27 PM	121.06	121.09	121.02	121.04	1700
8/26/2016	12:28 PM	121.1273	121.1273	121.03	121.03	600
8/26/2016	12:29 PM	121.206	121.206	121.08	121.17	3850
8/26/2016	12:30 PM	121.153	121.22	121.153	121.17	2232
8/26/2016	12:31 PM	120.9996	121.0501	120.99	121.0501	1950
8/26/2016	12:32 PM	120.8801	120.99	120.858	120.99	4000
8/26/2016	12:33 PM	120.8152	120.85	120.76	120.85	3800
8/26/2016	12:34 PM	120.97	121.07	120.76	120.795	13500
8/26/2016	12:35 PM	121.27	121.33	121.1	121.1	6208
8/26/2016	12:36 PM	121.33	121.37	121.22	121.327	10190
8/26/2016	12:37 PM	121.1258	121.43	121.11	121.39	7591
8/26/2016	12:38 PM	121.47	121.5579	121.11	121.11	6438
8/26/2016	12:39 PM	121.5	121.56	121.46	121.5101	6300
8/26/2016	12:40 PM	121.421	121.462	121.421	121.4539	3350
8/26/2016	12:41 PM	121.5	121.5	121.43	121.43	1510
8/26/2016	12:42 PM	121.7535	121.7535	121.56	121.56	11794
8/26/2016	12:43 PM	121.6642	121.755	121.6642	121.755	2100
8/26/2016	12:44 PM	121.71	121.71	121.69	121.7	600
8/26/2016	12:45 PM	121.63	121.65	121.6	121.65	1100
8/26/2016	12:46 PM	121.7	121.71	121.63	121.63	914
8/26/2016	12:47 PM	121.71	121.71	121.6834	121.69	1500
8/26/2016	12:48 PM	121.72	121.72	121.69	121.69	4200
8/26/2016	12:49 PM	121.75	121.7624	121.7	121.73	5708
8/26/2016	12:50 PM	121.6752	121.7285	121.6601	121.7285	2100
8/26/2016	12:51 PM	121.43	121.68	121.43	121.68	8425
8/26/2016	12:52 PM	121.42	121.47	121.3	121.4	8516
8/26/2016	12:53 PM	121.56	121.66	121.52	121.52	1300
8/26/2016	12:54 PM	121.48	121.5	121.3727	121.49	3266
8/26/2016	12:55 PM	121.6	121.6	121.43	121.4845	4401
8/26/2016	12:56 PM	121.6	121.6	121.5799	121.58	800
8/26/2016	12:57 PM	121.54	121.59	121.54	121.59	1310
8/26/2016	12:58 PM	121.6223	121.6264	121.5658	121.5658	2250
8/26/2016	12:59 PM	121.7594	121.7594	121.6258	121.65	1200
8/26/2016	1:00 PM	121.68	121.81	121.68	121.8	800
8/26/2016	1:01 PM	121.7699	121.7699	121.76	121.76	1300
8/26/2016	1:02 PM	121.941	122.04	121.795	121.795	8517
8/26/2016	1:03 PM	122.064	122.08	121.96	121.96	1400
8/26/2016	1:04 PM	121.841	122.02	121.841	122.02	5032
8/26/2016	1:05 PM	121.84	121.8584	121.84	121.8584	200
8/26/2016	1:06 PM	121.84	121.85	121.8	121.8	1309
8/26/2016	1:07 PM	121.69	121.83	121.69	121.83	1400
8/26/2016	1:08 PM	121.57	121.58	121.54	121.55	704
8/26/2016	1:09 PM	121.75	121.75	121.7	121.7	400
8/26/2016	1:10 PM	121.72	121.75	121.7	121.7	350
8/26/2016	1:11 PM	121.77	121.77	121.77	121.77	100
8/26/2016	1:13 PM	121.8403	121.8403	121.82	121.82	300
8/26/2016	1:14 PM	121.75	121.7956	121.75	121.7956	600
8/26/2016	1:15 PM	121.62	121.81	121.62	121.81	1100
8/26/2016	1:16 PM	121.58	121.69	121.58	121.69	200
8/26/2016	1:17 PM	121.53	121.68	121.53	121.66	1340
8/26/2016	1:18 PM	121.34	121.539	121.34	121.511	1930
8/26/2016	1:19 PM	121.355	121.3999	121.34	121.34	2565
8/26/2016	1:20 PM	121.394	121.43	121.3	121.43	3118
8/26/2016	1:21 PM	121.3267	121.37	121.3267	121.37	400
8/26/2016	1:22 PM	121.3426	121.3426	121.2645	121.28	4500
8/26/2016	1:23 PM	121.32	121.36	121.27	121.36	2370
8/26/2016	1:24 PM	121.37	121.37	121.34	121.34	200
8/26/2016	1:25 PM	121.36	121.4	121.36	121.367	2400
8/26/2016	1:26 PM	121.549	121.549	121.42	121.42	2800
8/26/2016	1:27 PM	121.535	121.62	121.535	121.57	3374
8/26/2016	1:28 PM	121.48	121.5558	121.48	121.5558	600
8/26/2016	1:29 PM	121.549	121.549	121.54	121.54	3100
8/26/2016	1:30 PM	121.5565	121.5565	121.55	121.55	2200
8/26/2016	1:31 PM	121.61	121.65	121.53	121.55	4500
8/26/2016	1:32 PM	121.668	121.69	121.62	121.62	1500
8/26/2016	1:33 PM	121.707	121.72	121.67	121.71	3731
8/26/2016	1:34 PM	121.56	121.653	121.55	121.653	800
8/26/2016	1:35 PM	121.494	121.52	121.494	121.52	350
8/26/2016	1:36 PM	121.38	121.38	121.32	121.38	3200
8/26/2016	1:37 PM	121.33	121.33	121.33	121.33	200
8/26/2016	1:38 PM	121.33	121.33	121.33	121.33	1037
8/26/2016	1:39 PM	121.33	121.34	121.33	121.3343	500
8/26/2016	1:40 PM	121.35	121.35	121.35	121.35	100
8/26/2016	1:41 PM	121.43	121.43	121.4143	121.4143	850
8/26/2016	1:42 PM	121.52	121.52	121.4033	121.4033	2617
8/26/2016	1:44 PM	121.48	121.48	121.48	121.48	100
8/26/2016	1:45 PM	121.47	121.47	121.46	121.46	450
8/26/2016	1:46 PM	121.32	121.36	121.29	121.36	5200
8/26/2016	1:47 PM	121.35	121.42	121.35	121.384	5591
8/26/2016	1:48 PM	121.26	121.3	121.234	121.29	2400
8/26/2016	1:49 PM	121.2501	121.2501	121.171	121.2	5957
8/26/2016	1:50 PM	121.23	121.23	121.17	121.2	3500
8/26/2016	1:51 PM	121.26	121.26	121.131	121.16	4900
8/26/2016	1:52 PM	121.19	121.37	121.19	121.3451	3385
8/26/2016	1:53 PM	121.14	121.21	121.13	121.198	7004
8/26/2016	1:54 PM	121.13	121.26	121.13	121.26	3400
8/26/2016	1:55 PM	121.19	121.229	121.16	121.229	1310
8/26/2016	1:56 PM	120.92	121.09	120.91	121.09	7760
8/26/2016	1:57 PM	121	121.0199	120.9299	120.94	8765
8/26/2016	1:58 PM	120.9	120.97	120.9	120.97	2175
8/26/2016	1:59 PM	120.87	120.92	120.87	120.8843	3800
8/26/2016	2:00 PM	120.99	121.1599	120.99	121	4500
8/26/2016	2:01 PM	120.99	121.04	120.97	121.04	1200
8/26/2016	2:02 PM	121.1087	121.11	120.94	121.0099	3575
8/26/2016	2:03 PM	121.025	121.109	121.025	121.1	400
8/26/2016	2:04 PM	121.06	121.06	120.96	120.96	330
8/26/2016	2:05 PM	121.1257	121.1257	121.1257	121.1257	700
8/26/2016	2:06 PM	120.94	121.14	120.94	121.13	5209
8/26/2016	2:07 PM	121.265	121.28	121.17	121.17	4610
8/26/2016	2:08 PM	121.259	121.329	121.259	121.3099	12471
8/26/2016	2:09 PM	121.2657	121.2657	121.2657	121.2657	100
8/26/2016	2:10 PM	121.42	121.4899	121.3279	121.3279	1675
8/26/2016	2:11 PM	121.43	121.64	121.43	121.44	7180
8/26/2016	2:12 PM	121.4343	121.49	121.41	121.49	1300
8/26/2016	2:13 PM	121.3701	121.45	121.37	121.45	1000
8/26/2016	2:14 PM	121.17	121.45	121.15	121.45	6653
8/26/2016	2:15 PM	121.0621	121.064	121.06	121.06	850
8/26/2016	2:16 PM	120.75	121.19	120.7135	121.16	23961
8/26/2016	2:17 PM	120.6	120.91	120.6	120.74	2950
8/26/2016	2:18 PM	120.7716	120.78	120.76	120.78	1200
8/26/2016	2:19 PM	120.78	120.79	120.7	120.7892	1650
8/26/2016	2:20 PM	120.73	120.84	120.73	120.84	700
8/26/2016	2:21 PM	120.7602	120.8	120.75	120.77	2900
8/26/2016	2:22 PM	120.6001	120.739	120.55	120.739	5000
8/26/2016	2:23 PM	120.75	120.75	120.61	120.72	7610
8/26/2016	2:24 PM	120.68	120.68	120.6751	120.6757	3100
8/26/2016	2:25 PM	120.69	120.754	120.69	120.71	5850
8/26/2016	2:26 PM	120.77	120.77	120.66	120.666	1300
8/26/2016	2:27 PM	120.67	120.67	120.46	120.6201	6940
8/26/2016	2:28 PM	120.82	120.85	120.6001	120.6001	2798
8/26/2016	2:29 PM	120.7017	120.766	120.7017	120.766	400
8/26/2016	2:30 PM	120.67	120.6768	120.64	120.65	500
8/26/2016	2:31 PM	120.5989	120.5989	120.5989	120.5989	100
8/26/2016	2:32 PM	120.5	120.6	120.5	120.55	4709
8/26/2016	2:33 PM	120.67	120.67	120.605	120.605	200
8/26/2016	2:34 PM	120.75	120.7679	120.75	120.76	896
8/26/2016	2:36 PM	120.649	120.83	120.649	120.8004	2850
8/26/2016	2:37 PM	120.7343	120.7343	120.7343	120.7343	200
8/26/2016	2:38 PM	120.7979	120.7979	120.7979	120.7979	100
8/26/2016	2:39 PM	120.97	121.15	120.9099	120.9099	12204
8/26/2016	2:41 PM	120.9635	121.06	120.93	121.06	1879
8/26/2016	2:42 PM	121.03	121.03	121	121	700
8/26/2016	2:43 PM	121.1	121.1	121.08	121.08	1325
8/26/2016	2:44 PM	121.212	121.212	121.1243	121.1243	945
8/26/2016	2:45 PM	121.02	121.1952	121.02	121.1952	2100
8/26/2016	2:46 PM	120.83	121	120.83	121	9330
8/26/2016	2:47 PM	120.9	120.9	120.8543	120.8543	600
8/26/2016	2:49 PM	120.8599	121	120.8599	121	2500
8/26/2016	2:50 PM	120.83	120.8992	120.8	120.8992	700
8/26/2016	2:51 PM	120.78	120.92	120.78	120.92	1100
8/26/2016	2:53 PM	120.8199	120.8199	120.75	120.75	1500
8/26/2016	2:54 PM	120.98	120.98	120.8214	120.8214	300
8/26/2016	2:55 PM	121.0357	121.04	120.93	120.97	8481
8/26/2016	2:56 PM	121.18	121.18	121.0611	121.1	1950
8/26/2016	2:57 PM	121.21	121.23	121.19	121.21	1200
8/26/2016	2:58 PM	121.09	121.19	121.09	121.19	3150
8/26/2016	2:59 PM	121.06	121.12	121.06	121.1126	1094
8/26/2016	3:00 PM	121.2392	121.2392	121.0535	121.0535	1400
8/26/2016	3:01 PM	121.33	121.3579	121.26	121.26	2450
8/26/2016	3:02 PM	121.3296	121.3296	121.318	121.318	1469
8/26/2016	3:03 PM	121.16	121.2943	121.144	121.2943	2439
8/26/2016	3:04 PM	121.149	121.16	121.14	121.16	1600
8/26/2016	3:05 PM	121.01	121.08	121.01	121.04	600
8/26/2016	3:06 PM	121.17	121.1792	121.11	121.11	1300
8/26/2016	3:07 PM	121.25	121.3	121.17	121.17	3370
8/26/2016	3:08 PM	121.2299	121.31	121.18	121.31	1475
8/26/2016	3:09 PM	121.14	121.18	121.14	121.18	500
8/26/2016	3:10 PM	121.4	121.44	121.14	121.17	8197
8/26/2016	3:11 PM	121.32	121.429	121.32	121.39	2400
8/26/2016	3:12 PM	121.24	121.39	121.21	121.39	3160
8/26/2016	3:13 PM	121.3	121.3	121.25	121.25	1700
8/26/2016	3:14 PM	121.458	121.458	121.3	121.3	3259
8/26/2016	3:15 PM	121.53	121.53	121.49	121.49	5500
8/26/2016	3:16 PM	121.66	121.69	121.5122	121.5122	5073
8/26/2016	3:17 PM	121.64	121.66	121.5281	121.66	6395
8/26/2016	3:18 PM	121.655	121.69	121.655	121.66	2100
8/26/2016	3:19 PM	121.7	121.7316	121.69	121.7	1350
8/26/2016	3:20 PM	121.5608	121.7099	121.5608	121.696	2500
8/26/2016	3:21 PM	121.52	121.5828	121.42	121.5828	4400
8/26/2016	3:22 PM	121.495	121.57	121.495	121.563	5000
8/26/2016	3:23 PM	121.62	121.65	121.62	121.63	400
8/26/2016	3:24 PM	121.63	121.632	121.571	121.632	1092
8/26/2016	3:25 PM	121.71	121.71	121.62	121.62	4100
8/26/2016	3:26 PM	121.81	121.8826	121.73	121.73	7716
8/26/2016	3:27 PM	121.9064	121.93	121.81	121.87	3850
8/26/2016	3:28 PM	121.9969	122.1	121.9316	121.9316	8574
8/26/2016	3:29 PM	122.21	122.22	122.0538	122.06	10915
8/26/2016	3:30 PM	122.12	122.2518	122.09	122.17	6681
8/26/2016	3:31 PM	122.315	122.36	122.25	122.25	10791
8/26/2016	3:32 PM	122.532	122.57	122.38	122.38	7409
8/26/2016	3:33 PM	122.7401	122.82	122.56	122.56	15617
8/26/2016	3:34 PM	122.611	122.78	122.611	122.74	4336
8/26/2016	3:35 PM	122.61	122.6531	122.54	122.64	8080
8/26/2016	3:36 PM	122.69	122.69	122.5801	122.593	13874
8/26/2016	3:37 PM	122.46	122.64	122.46	122.64	3950
8/26/2016	3:38 PM	122.42	122.5499	122.42	122.5499	2300
8/26/2016	3:39 PM	122.37	122.38	122.3	122.31	2253
8/26/2016	3:40 PM	122.63	122.63	122.38	122.38	2700
8/26/2016	3:41 PM	122.6301	122.68	122.62	122.679	8833
8/26/2016	3:42 PM	122.7145	122.76	122.6651	122.6651	2730
8/26/2016	3:43 PM	122.72	122.72	122.63	122.72	800
8/26/2016	3:44 PM	122.565	122.72	122.55	122.72	3564
8/26/2016	3:45 PM	122.39	122.5999	122.39	122.566	11792
8/26/2016	3:46 PM	122.47	122.4907	122.4207	122.4207	300
8/26/2016	3:47 PM	122.41	122.43	122.34	122.4095	3194
8/26/2016	3:48 PM	122.565	122.565	122.44	122.44	593
8/26/2016	3:49 PM	122.65	122.67	122.57	122.58	2400
8/26/2016	3:50 PM	122.58	122.72	122.58	122.72	1900
8/26/2016	3:51 PM	122.7	122.7	122.5	122.52	2560
8/26/2016	3:52 PM	122.51	122.686	122.51	122.686	3025
8/26/2016	3:53 PM	122.59	122.598	122.5138	122.5138	2618
8/26/2016	3:54 PM	122.59	122.67	122.59	122.67	2969
8/26/2016	3:55 PM	122.27	122.6	122.27	122.59	4589
8/26/2016	3:56 PM	122.49	122.4992	122.26	122.26	6680
8/26/2016	3:57 PM	122.47	122.56	122.34	122.49	9082
8/26/2016	3:58 PM	122.5	122.51	122.47	122.5	3950
8/26/2016	3:59 PM	122.58	122.69	122.52	122.52	22409
8/26/2016	4:00 PM	122.63	122.6699	122.45	122.61	20730
8/29/2016	9:31 AM	123.0797	123.13	122.63	122.63	20913
8/29/2016	9:32 AM	123.0713	123.0713	122.9098	123.06	14794
8/29/2016	9:33 AM	122.82	123.0297	122.82	123.0297	6560
8/29/2016	9:34 AM	122.71	122.8	122.65	122.8	17613
8/29/2016	9:35 AM	122.7201	122.76	122.63	122.71	3220
8/29/2016	9:36 AM	122.9	122.91	122.83	122.87	3900
8/29/2016	9:37 AM	123.0181	123.1532	122.8988	122.8988	14986
8/29/2016	9:38 AM	123.21	123.21	122.93	123.05	2400
8/29/2016	9:39 AM	123.36	123.3712	123.24	123.25	19955
8/29/2016	9:40 AM	123.21	123.46	123.21	123.4	5095
8/29/2016	9:41 AM	123.24	123.34	123.24	123.28	6313
8/29/2016	9:42 AM	123.2601	123.3324	123.24	123.3	6027
8/29/2016	9:43 AM	123.4	123.4	123.2332	123.25	5498
8/29/2016	9:44 AM	123.497	123.526	123.4	123.46	7982
8/29/2016	9:45 AM	123.5	123.51	123.385	123.51	2700
8/29/2016	9:46 AM	123.4028	123.55	123.4028	123.47	3013
8/29/2016	9:47 AM	123.31	123.4451	123.31	123.4451	3330
8/29/2016	9:48 AM	123.45	123.57	123.45	123.46	5525
8/29/2016	9:49 AM	123.44	123.57	123.44	123.45	10224
8/29/2016	9:50 AM	123.28	123.48	123.22	123.48	6000
8/29/2016	9:51 AM	123.25	123.288	123.1928	123.27	12000
8/29/2016	9:52 AM	123.3768	123.3768	123.3	123.3	6758
8/29/2016	9:53 AM	123.21	123.38	123.21	123.38	1220
8/29/2016	9:54 AM	123.25	123.2783	123.17	123.21	15930
8/29/2016	9:55 AM	123.33	123.3874	123.3066	123.3688	5500
8/29/2016	9:56 AM	123.42	123.42	123.39	123.4	2700
8/29/2016	9:57 AM	123.424	123.424	123.424	123.424	600
8/29/2016	9:58 AM	123.2099	123.385	123.14	123.385	1743
8/29/2016	9:59 AM	123.15	123.2	123.0848	123.2	4150
8/29/2016	10:00 AM	123.28	123.28	123.244	123.26	3546
8/29/2016	10:01 AM	123.3299	123.33	123.2572	123.26	27682
8/29/2016	10:02 AM	123.2452	123.25	123.2452	123.25	1250
8/29/2016	10:03 AM	123.224	123.32	123.224	123.29	9000
8/29/2016	10:04 AM	123.12	123.22	123.0728	123.11	6150
8/29/2016	10:05 AM	123.3495	123.3495	123.2	123.2	2657
8/29/2016	10:06 AM	123.44	123.44	123.34	123.35	7237
8/29/2016	10:07 AM	123.414	123.414	123.37	123.4	1206
8/29/2016	10:08 AM	123.4051	123.4051	123.38	123.39	2400
8/29/2016	10:09 AM	123.2699	123.3313	123.2699	123.3	3600
8/29/2016	10:10 AM	123.2499	123.27	123.22	123.2669	5370
8/29/2016	10:11 AM	123.28	123.295	123.26	123.29	1400
8/29/2016	10:12 AM	123.2395	123.27	123.2395	123.27	1500
8/29/2016	10:13 AM	123.388	123.388	123.2428	123.2428	1350
8/29/2016	10:14 AM	123.28	123.28	123.26	123.26	2190
8/29/2016	10:15 AM	123.16	123.295	123.16	123.295	900
8/29/2016	10:16 AM	123.2005	123.24	123.165	123.165	3098
8/29/2016	10:17 AM	123.18	123.2199	123.1781	123.2199	2725
8/29/2016	10:18 AM	123.05	123.17	123.05	123.17	927
8/29/2016	10:19 AM	123.08	123.08	123.08	123.08	2000
8/29/2016	10:20 AM	123.16	123.16	123.07	123.07	300
8/29/2016	10:21 AM	123.2099	123.2099	123.2099	123.2099	1000
8/29/2016	10:23 AM	122.99	123.055	122.95	123.055	2264
8/29/2016	10:24 AM	123.03	123.08	122.99	123.03	6245
8/29/2016	10:25 AM	123	123.0331	123	123.0331	600
8/29/2016	10:26 AM	123.19	123.19	123.1059	123.1059	2079
8/29/2016	10:27 AM	123.25	123.2699	123.2173	123.24	13363
8/29/2016	10:28 AM	123.18	123.2	123.18	123.2	300
8/29/2016	10:29 AM	123.17	123.2	123.13	123.15	2750
8/29/2016	10:30 AM	123.11	123.15	123.1	123.15	678
8/29/2016	10:31 AM	123.24	123.24	123.18	123.18	800
8/29/2016	10:32 AM	123.1199	123.29	123.1199	123.29	2000
8/29/2016	10:33 AM	122.9268	123.11	122.88	123.11	12250
8/29/2016	10:34 AM	123.045	123.045	123.045	123.045	200
8/29/2016	10:36 AM	122.95	123.03	122.95	123.03	808
8/29/2016	10:37 AM	122.9	122.9	122.8401	122.85	1900
8/29/2016	10:38 AM	122.8	122.88	122.8	122.86	2750
8/29/2016	10:39 AM	122.75	122.805	122.75	122.805	3874
8/29/2016	10:40 AM	122.85	122.85	122.78	122.79	2600
8/29/2016	10:41 AM	122.98	123.03	122.8999	122.8999	450
8/29/2016	10:42 AM	122.9908	122.9908	122.95	122.95	2200
8/29/2016	10:43 AM	122.97	122.97	122.97	122.97	100
8/29/2016	10:45 AM	123	123	122.9357	122.9357	400
8/29/2016	10:46 AM	123.08	123.08	122.97	122.99	1220
8/29/2016	10:47 AM	123.14	123.176	123.13	123.14	3320
8/29/2016	10:48 AM	123.08	123.12	123.08	123.095	1800
8/29/2016	10:49 AM	123.12	123.12	123.12	123.12	400
8/29/2016	10:50 AM	123.15	123.15	123.1001	123.1001	1500
8/29/2016	10:51 AM	123.18	123.23	123.15	123.15	3750
8/29/2016	10:52 AM	123.219	123.31	123.16	123.16	4488
8/29/2016	10:53 AM	123.19	123.22	123.19	123.22	200
8/29/2016	10:54 AM	123.17	123.17	123.17	123.17	100
8/29/2016	10:55 AM	122.98	123.05	122.98	123.05	700
8/29/2016	10:56 AM	123.04	123.078	123.03	123.078	2800
8/29/2016	10:57 AM	123.09	123.09	123.02	123.04	1800
8/29/2016	10:58 AM	123.06	123.07	123.06	123.07	200
8/29/2016	10:59 AM	123.04	123.06	123.04	123.06	550
8/29/2016	11:00 AM	122.95	123.01	122.95	123.01	1600
8/29/2016	11:01 AM	123.02	123.02	123.02	123.02	100
8/29/2016	11:02 AM	123.03	123.03	122.99	122.99	2200
8/29/2016	11:03 AM	123.01	123.01	123.01	123.01	100
8/29/2016	11:04 AM	123.03	123.04	123.018	123.04	832
8/29/2016	11:05 AM	122.99	123.03	122.99	123.03	800
8/29/2016	11:06 AM	123.0601	123.12	123.0601	123.0632	7400
8/29/2016	11:07 AM	122.95	122.95	122.95	122.95	1400
8/29/2016	11:08 AM	123.0387	123.0387	123	123.02	1632
8/29/2016	11:10 AM	123.044	123.044	122.99	122.99	1100
8/29/2016	11:11 AM	123.034	123.034	123.034	123.034	500
8/29/2016	11:12 AM	123.09	123.09	123.04	123.04	2212
8/29/2016	11:13 AM	123.07	123.08	123.07	123.08	500
8/29/2016	11:14 AM	123.1	123.15	123.08	123.11	900
8/29/2016	11:15 AM	123.03	123.05	123.0214	123.05	2250
8/29/2016	11:16 AM	123.16	123.16	123.09	123.09	1700
8/29/2016	11:17 AM	123.16	123.16	123.16	123.16	200
8/29/2016	11:18 AM	123.15	123.15	123.15	123.15	709
8/29/2016	11:19 AM	123.06	123.0718	123.06	123.0718	300
8/29/2016	11:20 AM	122.86	122.96	122.83	122.96	2500
8/29/2016	11:21 AM	122.91	122.91	122.91	122.91	137
8/29/2016	11:23 AM	122.96	122.99	122.94	122.98	2100
8/29/2016	11:24 AM	122.9601	122.99	122.95	122.97	3800
8/29/2016	11:25 AM	122.8901	122.95	122.8901	122.95	1200
8/29/2016	11:26 AM	122.9569	122.958	122.92	122.92	1291
8/29/2016	11:27 AM	122.94	122.94	122.9	122.94	300
8/29/2016	11:28 AM	122.99	122.99	122.95	122.95	200
8/29/2016	11:29 AM	123.07	123.07	122.99	122.99	3600
8/29/2016	11:30 AM	123.1425	123.1425	123.11	123.12	1103
8/29/2016	11:31 AM	123.136	123.2292	123.136	123.15	850
8/29/2016	11:32 AM	123	123.058	122.92	123.058	3100
8/29/2016	11:33 AM	123.0537	123.0537	123.0537	123.0537	250
8/29/2016	11:34 AM	122.97	122.97	122.97	122.97	100
8/29/2016	11:35 AM	123.06	123.06	123.06	123.06	300
8/29/2016	11:36 AM	123.085	123.085	123.085	123.085	400
8/29/2016	11:37 AM	123.18	123.18	123.0701	123.091	8929
8/29/2016	11:39 AM	123.1579	123.1794	123.14	123.15	2791
8/29/2016	11:40 AM	123.18	123.18	123.14	123.14	798
8/29/2016	11:41 AM	123.29	123.29	123.23	123.23	2327
8/29/2016	11:42 AM	123.3099	123.3099	123.294	123.294	1163
8/29/2016	11:43 AM	123.45	123.46	123.33	123.33	10225
8/29/2016	11:44 AM	123.45	123.47	123.446	123.46	674
8/29/2016	11:45 AM	123.41	123.4713	123.41	123.44	2600
8/29/2016	11:46 AM	123.5149	123.53	123.4487	123.49	8564
8/29/2016	11:47 AM	123.6062	123.65	123.54	123.55	9718
8/29/2016	11:48 AM	123.62	123.62	123.608	123.608	1100
8/29/2016	11:49 AM	123.64	123.65	123.6	123.636	23193
8/29/2016	11:50 AM	123.7698	123.7699	123.65	123.65	21475
8/29/2016	11:51 AM	123.77	123.78	123.7692	123.78	600
8/29/2016	11:52 AM	123.864	123.864	123.78	123.7987	7849
8/29/2016	11:53 AM	123.75	123.84	123.75	123.84	3660
8/29/2016	11:54 AM	123.8324	123.8324	123.7601	123.7601	1200
8/29/2016	11:55 AM	123.8	123.8	123.8	123.8	980
8/29/2016	11:56 AM	123.74	123.7525	123.71	123.74	4000
8/29/2016	11:57 AM	123.82	123.82	123.77	123.78	772
8/29/2016	11:58 AM	123.67	123.73	123.67	123.71	1400
8/29/2016	11:59 AM	123.61	123.66	123.61	123.66	3927
8/29/2016	12:00 PM	123.695	123.6951	123.695	123.6951	1500
8/29/2016	12:01 PM	123.66	123.7172	123.66	123.7172	1000
8/29/2016	12:04 PM	123.72	123.72	123.72	123.72	400
8/29/2016	12:05 PM	123.65	123.65	123.65	123.65	218
8/29/2016	12:06 PM	123.66	123.66	123.63	123.63	1659
8/29/2016	12:07 PM	123.711	123.711	123.64	123.64	1909
8/29/2016	12:08 PM	123.6548	123.67	123.6548	123.67	600
8/29/2016	12:10 PM	123.72	123.72	123.71	123.71	600
8/29/2016	12:11 PM	123.73	123.7599	123.73	123.75	2820
8/29/2016	12:12 PM	123.8492	123.8492	123.7861	123.8	8034
8/29/2016	12:13 PM	123.85	123.85	123.85	123.85	100
8/29/2016	12:14 PM	123.855	123.855	123.8001	123.8001	1400
8/29/2016	12:15 PM	123.8	123.83	123.8	123.83	1000
8/29/2016	12:16 PM	123.8289	123.8289	123.8289	123.8289	1000
8/29/2016	12:17 PM	123.82	123.82	123.8	123.81	2433
8/29/2016	12:19 PM	123.7717	123.858	123.7717	123.85	9657
8/29/2016	12:20 PM	123.7928	123.7928	123.79	123.79	200
8/29/2016	12:22 PM	123.82	123.8263	123.82	123.8263	1000
8/29/2016	12:23 PM	123.7154	123.76	123.71	123.75	4039
8/29/2016	12:24 PM	123.59	123.71	123.58	123.71	10080
8/29/2016	12:25 PM	123.6911	123.705	123.5801	123.5801	2400
8/29/2016	12:26 PM	123.69	123.69	123.69	123.69	100
8/29/2016	12:27 PM	123.63	123.6911	123.63	123.6911	2200
8/29/2016	12:28 PM	123.6767	123.6767	123.6767	123.6767	500
8/29/2016	12:29 PM	123.64	123.7	123.64	123.7	500
8/29/2016	12:30 PM	123.6312	123.6312	123.6	123.6	2300
8/29/2016	12:32 PM	123.6154	123.62	123.59	123.62	11000
8/29/2016	12:33 PM	123.66	123.66	123.65	123.65	800
8/29/2016	12:34 PM	123.64	123.64	123.64	123.64	100
8/29/2016	12:35 PM	123.6	123.625	123.6	123.61	1700
8/29/2016	12:37 PM	123.64	123.64	123.64	123.64	100
8/29/2016	12:38 PM	123.6842	123.6842	123.6842	123.6842	200
8/29/2016	12:40 PM	123.6387	123.6387	123.6387	123.6387	1000
8/29/2016	12:41 PM	123.63	123.63	123.63	123.63	100
8/29/2016	12:42 PM	123.71	123.71	123.71	123.71	702
8/29/2016	12:43 PM	123.69	123.71	123.69	123.7	10100
8/29/2016	12:44 PM	123.66	123.67	123.66	123.67	1380
8/29/2016	12:46 PM	123.76	123.76	123.72	123.72	300
8/29/2016	12:47 PM	123.82	123.82	123.82	123.82	200
8/29/2016	12:48 PM	123.895	123.895	123.8899	123.8899	1300
8/29/2016	12:49 PM	123.9	123.9	123.9	123.9	500
8/29/2016	12:50 PM	123.97	123.99	123.96	123.97	2200
8/29/2016	12:51 PM	123.96	123.97	123.96	123.97	800
8/29/2016	12:53 PM	123.94	123.94	123.9301	123.9301	1300
8/29/2016	12:55 PM	123.95	123.95	123.95	123.95	200
8/29/2016	12:56 PM	123.97	123.97	123.9299	123.9299	1100
8/29/2016	12:57 PM	124	124.04	123.96	123.96	4502
8/29/2016	12:58 PM	123.9	124	123.9	124	417
8/29/2016	12:59 PM	123.9512	123.9512	123.921	123.94	613
8/29/2016	1:00 PM	124.029	124.0299	124.01	124.0299	600
8/29/2016	1:01 PM	123.98	124.05	123.98	124.0499	616
8/29/2016	1:02 PM	124.02	124.0286	124.02	124.0286	607
8/29/2016	1:03 PM	124.05	124.06	124.03	124.03	1365
8/29/2016	1:04 PM	124.01	124.0749	124.01	124.05	3076
8/29/2016	1:05 PM	123.975	123.975	123.975	123.975	100
8/29/2016	1:06 PM	123.8521	123.8821	123.8521	123.8821	200
8/29/2016	1:07 PM	123.86	123.86	123.82	123.82	2834
8/29/2016	1:08 PM	123.9139	123.93	123.9139	123.93	200
8/29/2016	1:10 PM	123.88	123.89	123.88	123.88	1000
8/29/2016	1:11 PM	123.91	123.93	123.88	123.88	1025
8/29/2016	1:12 PM	123.93	123.94	123.93	123.94	500
8/29/2016	1:13 PM	123.9	123.945	123.8774	123.91	5210
8/29/2016	1:15 PM	123.9	123.9118	123.9	123.9118	1375
8/29/2016	1:17 PM	123.87	123.87	123.87	123.87	200
8/29/2016	1:18 PM	123.86	123.86	123.84	123.84	800
8/29/2016	1:20 PM	123.83	123.83	123.83	123.83	300
8/29/2016	1:21 PM	123.9	123.9	123.9	123.9	168
8/29/2016	1:22 PM	123.9	123.9	123.9	123.9	100
8/29/2016	1:23 PM	123.87	123.87	123.86	123.86	300
8/29/2016	1:24 PM	123.9061	123.9061	123.9	123.905	1530
8/29/2016	1:25 PM	123.9199	123.9199	123.886	123.886	1000
8/29/2016	1:26 PM	123.77	123.91	123.77	123.89	2668
8/29/2016	1:27 PM	123.785	123.86	123.785	123.81	800
8/29/2016	1:29 PM	123.7701	123.7701	123.7701	123.7701	147
8/29/2016	1:30 PM	123.84	123.85	123.83	123.83	683
8/29/2016	1:31 PM	123.91	123.91	123.82	123.83	1109
8/29/2016	1:33 PM	123.849	123.89	123.849	123.89	1506
8/29/2016	1:34 PM	123.828	123.828	123.828	123.828	300
8/29/2016	1:35 PM	123.8	123.8	123.8	123.8	100
8/29/2016	1:36 PM	123.8099	123.8099	123.79	123.8	1200
8/29/2016	1:39 PM	123.89	123.89	123.89	123.89	100
8/29/2016	1:41 PM	123.98	123.98	123.9319	123.9319	1110
8/29/2016	1:42 PM	123.989	123.989	123.98	123.98	600
8/29/2016	1:43 PM	123.92	123.97	123.92	123.97	500
8/29/2016	1:44 PM	123.92	123.92	123.92	123.92	100
8/29/2016	1:45 PM	123.9	123.91	123.9	123.91	840
8/29/2016	1:46 PM	123.95	123.95	123.918	123.918	1000
8/29/2016	1:47 PM	123.959	123.959	123.94	123.95	6466
8/29/2016	1:48 PM	123.91	123.95	123.91	123.95	680
8/29/2016	1:49 PM	123.91	123.91	123.91	123.91	1100
8/29/2016	1:50 PM	123.95	123.95	123.95	123.95	100
8/29/2016	1:51 PM	123.91	123.91	123.9	123.9001	400
8/29/2016	1:52 PM	123.97	123.97	123.92	123.94	1181
8/29/2016	1:53 PM	123.96	124.01	123.96	124	1639
8/29/2016	1:54 PM	123.96	123.96	123.96	123.96	200
8/29/2016	1:55 PM	123.89	123.91	123.88	123.91	2100
8/29/2016	1:56 PM	123.82	123.9	123.8	123.875	10333
8/29/2016	1:58 PM	123.83	123.854	123.83	123.854	790
8/29/2016	2:01 PM	123.898	123.91	123.89	123.902	1666
8/29/2016	2:02 PM	123.96	123.96	123.95	123.95	200
8/29/2016	2:03 PM	123.925	123.925	123.925	123.925	265
8/29/2016	2:04 PM	123.94	123.9414	123.94	123.9414	300
8/29/2016	2:05 PM	123.9661	123.9995	123.9661	123.9995	3610
8/29/2016	2:06 PM	123.94	123.95	123.94	123.95	220
8/29/2016	2:07 PM	123.94	123.97	123.94	123.97	1363
8/29/2016	2:08 PM	123.9233	123.9233	123.9233	123.9233	300
8/29/2016	2:09 PM	123.94	123.94	123.93	123.93	299
8/29/2016	2:10 PM	123.91	123.92	123.91	123.92	200
8/29/2016	2:11 PM	123.94	123.94	123.925	123.925	400
8/29/2016	2:12 PM	123.93	123.93	123.9101	123.9101	1300
8/29/2016	2:13 PM	123.922	123.922	123.92	123.92	200
8/29/2016	2:14 PM	123.93	123.93	123.93	123.93	100
8/29/2016	2:15 PM	123.9358	123.9358	123.9358	123.9358	200
8/29/2016	2:16 PM	123.84	123.92	123.84	123.92	1500
8/29/2016	2:17 PM	123.811	123.82	123.81	123.82	900
8/29/2016	2:18 PM	123.7301	123.792	123.73	123.79	5824
8/29/2016	2:19 PM	123.7774	123.7774	123.7774	123.7774	1500
8/29/2016	2:20 PM	123.8068	123.8068	123.8068	123.8068	800
8/29/2016	2:21 PM	123.826	123.83	123.826	123.83	1722
8/29/2016	2:22 PM	123.85	123.85	123.85	123.85	100
8/29/2016	2:25 PM	123.7598	123.76	123.7598	123.76	900
8/29/2016	2:26 PM	123.64	123.7401	123.62	123.7401	2465
8/29/2016	2:27 PM	123.58	123.59	123.58	123.59	9966
8/29/2016	2:28 PM	123.614	123.6199	123.59	123.59	2500
8/29/2016	2:29 PM	123.58	123.59	123.55	123.59	10287
8/29/2016	2:30 PM	123.5524	123.5524	123.5524	123.5524	1000
8/29/2016	2:31 PM	123.51	123.59	123.51	123.59	1700
8/29/2016	2:32 PM	123.51	123.51	123.48	123.5	1628
8/29/2016	2:33 PM	123.52	123.52	123.48	123.49	920
8/29/2016	2:34 PM	123.5	123.5213	123.49	123.5213	9000
8/29/2016	2:35 PM	123.56	123.57	123.54	123.54	5284
8/29/2016	2:36 PM	123.6102	123.6102	123.56	123.56	1900
8/29/2016	2:37 PM	123.61	123.6299	123.61	123.6189	2063
8/29/2016	2:38 PM	123.59	123.61	123.58	123.6	1950
8/29/2016	2:39 PM	123.54	123.565	123.54	123.56	5200
8/29/2016	2:40 PM	123.5501	123.56	123.5501	123.56	300
8/29/2016	2:41 PM	123.47	123.54	123.47	123.54	800
8/29/2016	2:43 PM	123.46	123.48	123.46	123.48	200
8/29/2016	2:45 PM	123.47	123.4914	123.47	123.4914	900
8/29/2016	2:46 PM	123.41	123.46	123.41	123.46	2236
8/29/2016	2:47 PM	123.41	123.42	123.41	123.42	400
8/29/2016	2:48 PM	123.4	123.431	123.4	123.431	1060
8/29/2016	2:49 PM	123.39	123.43	123.39	123.42	1800
8/29/2016	2:50 PM	123.42	123.43	123.37	123.37	1694
8/29/2016	2:51 PM	123.48	123.5	123.42	123.4396	3451
8/29/2016	2:52 PM	123.47	123.5	123.47	123.5	3711
8/29/2016	2:53 PM	123.52	123.52	123.5	123.5	1492
8/29/2016	2:54 PM	123.5499	123.5499	123.53	123.53	608
8/29/2016	2:55 PM	123.5198	123.5198	123.5198	123.5198	289
8/29/2016	2:56 PM	123.5	123.5	123.5	123.5	100
8/29/2016	2:57 PM	123.58	123.58	123.56	123.56	200
8/29/2016	2:58 PM	123.6057	123.6057	123.6057	123.6057	100
8/29/2016	2:59 PM	123.53	123.5301	123.53	123.5301	700
8/29/2016	3:00 PM	123.57	123.61	123.503	123.5247	1400
8/29/2016	3:01 PM	123.5	123.5	123.5	123.5	300
8/29/2016	3:02 PM	123.44	123.5	123.44	123.48	2600
8/29/2016	3:03 PM	123.4	123.4	123.4	123.4	400
8/29/2016	3:04 PM	123.44	123.45	123.44	123.45	200
8/29/2016	3:06 PM	123.48	123.5	123.48	123.4825	1700
8/29/2016	3:08 PM	123.45	123.47	123.45	123.47	600
8/29/2016	3:09 PM	123.44	123.45	123.44	123.45	500
8/29/2016	3:12 PM	123.52	123.53	123.51	123.53	1700
8/29/2016	3:13 PM	123.59	123.59	123.59	123.59	100
8/29/2016	3:14 PM	123.62	123.62	123.57	123.57	600
8/29/2016	3:15 PM	123.51	123.5499	123.51	123.5499	1500
8/29/2016	3:17 PM	123.4801	123.4801	123.4801	123.4801	300
8/29/2016	3:18 PM	123.51	123.51	123.49	123.501	600
8/29/2016	3:20 PM	123.5201	123.545	123.5201	123.545	300
8/29/2016	3:21 PM	123.63	123.63	123.63	123.63	100
8/29/2016	3:22 PM	123.6	123.62	123.59	123.6	2281
8/29/2016	3:23 PM	123.62	123.64	123.61	123.63	1009
8/29/2016	3:24 PM	123.395	123.6	123.395	123.6	8925
8/29/2016	3:25 PM	123.318	123.38	123.28	123.36	4600
8/29/2016	3:26 PM	123.2225	123.28	123.19	123.27	6194
8/29/2016	3:27 PM	123.28	123.29	123.18	123.18	1550
8/29/2016	3:28 PM	123.36	123.3646	123.2954	123.2954	2465
8/29/2016	3:29 PM	123.37	123.41	123.37	123.37	1100
8/29/2016	3:30 PM	123.35	123.3801	123.35	123.3801	1400
8/29/2016	3:32 PM	123.195	123.259	123.195	123.25	2640
8/29/2016	3:33 PM	123.26	123.26	123.23	123.23	200
8/29/2016	3:34 PM	123.225	123.24	123.19	123.24	1145
8/29/2016	3:35 PM	123.15	123.21	123.15	123.21	700
8/29/2016	3:36 PM	123.22	123.22	123.13	123.13	1528
8/29/2016	3:37 PM	123.2584	123.26	123.2273	123.2273	1571
8/29/2016	3:38 PM	123.28	123.29	123.24	123.27	7998
8/29/2016	3:39 PM	123.26	123.27	123.245	123.2619	1112
8/29/2016	3:40 PM	123.27	123.27	123.25	123.26	700
8/29/2016	3:41 PM	123.26	123.29	123.26	123.29	1400
8/29/2016	3:42 PM	123.2449	123.26	123.23	123.24	2891
8/29/2016	3:43 PM	123.14	123.22	123.14	123.22	900
8/29/2016	3:44 PM	123.16	123.19	123.16	123.17	799
8/29/2016	3:45 PM	123.04	123.09	123.02	123.09	4475
8/29/2016	3:46 PM	123.113	123.14	123.0128	123.0128	759
8/29/2016	3:47 PM	123.16	123.2	123.12	123.13	912
8/29/2016	3:48 PM	123.1447	123.1447	123.12	123.12	808
8/29/2016	3:49 PM	123.2	123.23	123.19	123.2	2400
8/29/2016	3:50 PM	123.15	123.21	123.15	123.21	1440
8/29/2016	3:51 PM	123.1899	123.2099	123.17	123.19	1617
8/29/2016	3:52 PM	123.18	123.1901	123.17	123.1901	9446
8/29/2016	3:53 PM	123.1726	123.201	123.16	123.201	1527
8/29/2016	3:54 PM	123.17	123.17	123.14	123.14	400
8/29/2016	3:55 PM	123.1899	123.19	123.16	123.17	2735
8/29/2016	3:56 PM	123.03	123.15	123.03	123.15	9575
8/29/2016	3:57 PM	123.006	123.04	123	123.04	1676
8/29/2016	3:58 PM	123.09	123.101	123.0098	123.0098	3446
8/29/2016	3:59 PM	123.11	123.17	123.11	123.1246	3646
8/29/2016	4:00 PM	122.97	123.12	122.97	123.1025	42868
8/30/2016	9:31 AM	122.96	122.98	122.44	122.4899	8964
8/30/2016	9:32 AM	122.96	122.96	122.8289	122.896	7972
8/30/2016	9:33 AM	122.96	123.0106	122.91	122.91	11750
8/30/2016	9:34 AM	123.1879	123.1879	123.1879	123.1879	100
8/30/2016	9:35 AM	123.3972	123.4034	123.2161	123.2501	15604
8/30/2016	9:36 AM	123.362	123.55	123.362	123.46	17579
8/30/2016	9:37 AM	123.41	123.47	123.28	123.3	12720
8/30/2016	9:38 AM	123.3	123.38	123.27	123.37	16110
8/30/2016	9:39 AM	123.04	123.3099	122.94	123.3099	5286
8/30/2016	9:40 AM	123.1	123.2	123.01	123.04	9154
8/30/2016	9:41 AM	122.955	123.17	122.955	123.17	5200
8/30/2016	9:42 AM	122.7601	123.17	122.7601	123.0575	12117
8/30/2016	9:43 AM	122.85	122.99	122.85	122.86	4600
8/30/2016	9:44 AM	122.854	122.86	122.81	122.8352	6800
8/30/2016	9:45 AM	123.05	123.05	122.91	122.91	2743
8/30/2016	9:46 AM	123.18	123.18	122.99	123.05	2700
8/30/2016	9:47 AM	122.98	123.18	122.98	123.18	1800
8/30/2016	9:48 AM	123.08	123.08	123.056	123.0699	1100
8/30/2016	9:49 AM	123.0301	123.0301	123.0301	123.0301	100
8/30/2016	9:50 AM	123.2	123.2	123.01	123.05	572
8/30/2016	9:51 AM	123.14	123.209	123.09	123.209	1000
8/30/2016	9:52 AM	122.8235	122.97	122.745	122.91	6448
8/30/2016	9:53 AM	123.0352	123.1	122.88	122.88	2300
8/30/2016	9:54 AM	123.09	123.15	123.09	123.14	1423
8/30/2016	9:55 AM	123.2184	123.2184	123.0721	123.0721	1633
8/30/2016	9:56 AM	123.1784	123.28	123.1784	123.264	8412
8/30/2016	9:57 AM	123.09	123.19	123.09	123.178	2309
8/30/2016	9:58 AM	123.18	123.19	123.01	123.01	1700
8/30/2016	9:59 AM	123.17	123.21	123.17	123.21	1600
8/30/2016	10:00 AM	123.2	123.2	123.1833	123.1833	1000
8/30/2016	10:01 AM	123.09	123.09	122.98	122.98	400
8/30/2016	10:02 AM	123.19	123.19	123.07	123.07	2020
8/30/2016	10:03 AM	123.18	123.18	123.12	123.12	300
8/30/2016	10:04 AM	123.44	123.44	123.14	123.15	6950
8/30/2016	10:05 AM	123.29	123.29	123.24	123.27	763
8/30/2016	10:06 AM	123.29	123.39	123.27	123.2999	2220
8/30/2016	10:07 AM	123.3	123.3972	123.3	123.3972	1200
8/30/2016	10:08 AM	122.8	123.11	122.8	123.11	5268
8/30/2016	10:09 AM	122.49	122.781	122.35	122.781	15864
8/30/2016	10:10 AM	122.71	122.71	122.645	122.689	2000
8/30/2016	10:11 AM	122.55	122.7	122.51	122.69	1708
8/30/2016	10:12 AM	122.55	122.62	122.5101	122.5101	5260
8/30/2016	10:13 AM	122.421	122.55	122.4	122.55	3587
8/30/2016	10:14 AM	122.28	122.34	122.16	122.33	29750
8/30/2016	10:15 AM	122.22	122.27	122.14	122.27	4300
8/30/2016	10:16 AM	122.25	122.31	122.14	122.14	1829
8/30/2016	10:17 AM	122.32	122.36	122.32	122.36	2425
8/30/2016	10:18 AM	122.34	122.405	122.29	122.3778	11355
8/30/2016	10:19 AM	121.9	122.33	121.9	122.33	10621
8/30/2016	10:20 AM	121.85	121.96	121.85	121.93	7576
8/30/2016	10:21 AM	121.98	121.98	121.8	121.85	3380
8/30/2016	10:22 AM	121.97	121.97	121.9	121.9	1692
8/30/2016	10:23 AM	122	122.04	121.97	121.97	5300
8/30/2016	10:24 AM	122.0453	122.05	121.9725	121.99	2100
8/30/2016	10:25 AM	121.98	122.04	121.98	122.04	1100
8/30/2016	10:26 AM	121.98	121.98	121.974	121.9799	500
8/30/2016	10:27 AM	121.95	121.95	121.95	121.95	1000
8/30/2016	10:28 AM	122.035	122.06	121.98	121.98	1500
8/30/2016	10:29 AM	122.15	122.15	122.0833	122.11	3824
8/30/2016	10:30 AM	122.15	122.15	122.1	122.1399	600
8/30/2016	10:31 AM	122.1	122.25	122.1	122.19	3219
8/30/2016	10:32 AM	121.99	122.12	121.95	122.11	7469
8/30/2016	10:33 AM	121.7	122.05	121.7	122.05	16159
8/30/2016	10:34 AM	121.4004	121.77	121.35	121.75	56010
8/30/2016	10:35 AM	121.18	121.3856	121.13	121.3856	8521
8/30/2016	10:36 AM	121.718	121.718	121.22	121.22	18311
8/30/2016	10:37 AM	121.5951	121.71	121.58	121.71	1700
8/30/2016	10:38 AM	121.61	121.67	121.5	121.5	5950
8/30/2016	10:39 AM	121.5199	121.578	121.5199	121.578	1650
8/30/2016	10:40 AM	121.52	121.58	121.52	121.58	200
8/30/2016	10:41 AM	121.65	121.65	121.59	121.59	1400
8/30/2016	10:43 AM	121.75	121.75	121.6889	121.69	2000
8/30/2016	10:44 AM	121.69	121.74	121.67	121.74	1700
8/30/2016	10:45 AM	121.834	121.834	121.68	121.68	800
8/30/2016	10:47 AM	121.63	121.67	121.63	121.67	1100
8/30/2016	10:48 AM	121.716	121.74	121.59	121.59	1200
8/30/2016	10:49 AM	121.85	121.85	121.7103	121.7103	2500
8/30/2016	10:50 AM	121.73	121.796	121.73	121.796	1100
8/30/2016	10:51 AM	121.8	121.8	121.73	121.74	500
8/30/2016	10:52 AM	121.65	121.77	121.65	121.76	8200
8/30/2016	10:53 AM	121.63	121.6399	121.57	121.63	2570
8/30/2016	10:54 AM	121.52	121.6	121.4801	121.58	6120
8/30/2016	10:55 AM	121.59	121.59	121.53	121.54	1400
8/30/2016	10:56 AM	121.5	121.5	121.5	121.5	917
8/30/2016	10:57 AM	121.6545	121.6545	121.55	121.57	900
8/30/2016	10:58 AM	121.6	121.63	121.6	121.63	1600
8/30/2016	10:59 AM	121.757	121.757	121.605	121.61	2078
8/30/2016	11:00 AM	121.59	121.76	121.59	121.76	2150
8/30/2016	11:01 AM	121.64	121.64	121.59	121.59	1444
8/30/2016	11:02 AM	121.8179	121.8179	121.72	121.72	950
8/30/2016	11:03 AM	121.7432	121.82	121.7432	121.79	2066
8/30/2016	11:04 AM	121.97	122.019	121.81	121.81	12134
8/30/2016	11:05 AM	122.0889	122.09	121.93	121.93	3266
8/30/2016	11:06 AM	122.11	122.18	122.0896	122.1065	1699
8/30/2016	11:07 AM	121.86	122.07	121.86	122.02	4611
8/30/2016	11:08 AM	121.9831	122.005	121.96	121.991	1728
8/30/2016	11:09 AM	121.9	121.92	121.86	121.872	1425
8/30/2016	11:10 AM	121.69	121.8484	121.69	121.83	2330
8/30/2016	11:11 AM	121.7847	121.7847	121.7	121.7	931
8/30/2016	11:12 AM	121.69	121.81	121.69	121.81	1716
8/30/2016	11:13 AM	121.705	121.73	121.705	121.73	300
8/30/2016	11:14 AM	121.73	121.73	121.73	121.73	108
8/30/2016	11:15 AM	121.75	121.7846	121.74	121.7648	1720
8/30/2016	11:16 AM	121.696	121.696	121.64	121.64	600
8/30/2016	11:17 AM	121.71	121.7345	121.71	121.7172	450
8/30/2016	11:18 AM	121.56	121.69	121.5111	121.69	4740
8/30/2016	11:19 AM	121.6	121.61	121.58	121.61	1700
8/30/2016	11:20 AM	121.73	121.794	121.62	121.62	3925
8/30/2016	11:21 AM	121.6169	121.6169	121.6169	121.6169	1025
8/30/2016	11:22 AM	121.64	121.6499	121.61	121.6499	1500
8/30/2016	11:23 AM	121.6192	121.6192	121.55	121.6099	1010
8/30/2016	11:24 AM	121.66	121.71	121.65	121.66	2882
8/30/2016	11:25 AM	121.64	121.64	121.64	121.64	107
8/30/2016	11:26 AM	121.67	121.673	121.67	121.673	400
8/30/2016	11:27 AM	121.55	121.6	121.55	121.6	850
8/30/2016	11:28 AM	121.52	121.52	121.52	121.52	800
8/30/2016	11:29 AM	121.57	121.62	121.55	121.55	400
8/30/2016	11:30 AM	121.56	121.594	121.5356	121.5356	930
8/30/2016	11:31 AM	121.66	121.66	121.62	121.64	1600
8/30/2016	11:32 AM	121.52	121.67	121.52	121.611	2425
8/30/2016	11:33 AM	121.49	121.5	121.49	121.5	1300
8/30/2016	11:34 AM	121.479	121.52	121.46	121.46	3225
8/30/2016	11:35 AM	121.43	121.46	121.43	121.46	200
8/30/2016	11:36 AM	121.489	121.489	121.4	121.43	520
8/30/2016	11:37 AM	121.49	121.5	121.48	121.5	5050
8/30/2016	11:38 AM	121.6	121.6	121.6	121.6	600
8/30/2016	11:39 AM	121.6	121.64	121.6	121.64	1159
8/30/2016	11:40 AM	121.77	121.78	121.6102	121.6102	3665
8/30/2016	11:41 AM	121.6	121.6	121.6	121.6	416
8/30/2016	11:42 AM	121.46	121.6	121.46	121.55	8008
8/30/2016	11:43 AM	121.4198	121.5	121.4198	121.5	704
8/30/2016	11:44 AM	121.43	121.4799	121.37	121.4	2800
8/30/2016	11:45 AM	121.41	121.43	121.33	121.429	6088
8/30/2016	11:46 AM	121.4071	121.4071	121.3815	121.3815	579
8/30/2016	11:47 AM	121.46	121.48	121.46	121.48	373
8/30/2016	11:48 AM	121.53	121.53	121.53	121.53	200
8/30/2016	11:49 AM	121.4878	121.56	121.4878	121.55	10400
8/30/2016	11:50 AM	121.505	121.51	121.46	121.5046	8507
8/30/2016	11:51 AM	121.544	121.5855	121.5099	121.51	13495
8/30/2016	11:52 AM	121.659	121.66	121.555	121.58	4360
8/30/2016	11:53 AM	121.69	121.7	121.66	121.66	620
8/30/2016	11:54 AM	121.5255	121.63	121.5255	121.63	1175
8/30/2016	11:55 AM	121.59	121.6144	121.541	121.549	1711
8/30/2016	11:56 AM	121.6	121.6407	121.6	121.6407	1200
8/30/2016	11:57 AM	121.5	121.5201	121.5	121.5201	1080
8/30/2016	11:58 AM	121.565	121.575	121.561	121.561	2500
8/30/2016	12:00 PM	121.5699	121.5699	121.5699	121.5699	100
8/30/2016	12:01 PM	121.5783	121.5905	121.5783	121.5905	1000
8/30/2016	12:02 PM	121.56	121.56	121.56	121.56	234
8/30/2016	12:03 PM	121.66	121.66	121.65	121.65	300
8/30/2016	12:04 PM	121.8	121.8	121.69	121.69	917
8/30/2016	12:05 PM	121.807	121.81	121.7948	121.81	2765
8/30/2016	12:06 PM	121.93	121.95	121.9	121.9	6440
8/30/2016	12:07 PM	121.93	121.93	121.9	121.93	600
8/30/2016	12:08 PM	121.9	121.9	121.9	121.9	1000
8/30/2016	12:09 PM	121.88	121.9046	121.83	121.9046	833
8/30/2016	12:10 PM	121.91	121.91	121.86	121.86	1700
8/30/2016	12:11 PM	121.96	121.9744	121.96	121.96	3200
8/30/2016	12:13 PM	121.91	121.93	121.91	121.91	678
8/30/2016	12:14 PM	121.8	121.89	121.75	121.89	4100
8/30/2016	12:15 PM	121.87	121.87	121.806	121.8146	1247
8/30/2016	12:16 PM	121.89	121.9	121.8454	121.8454	2300
8/30/2016	12:17 PM	121.89	121.96	121.89	121.89	9150
8/30/2016	12:18 PM	121.89	121.89	121.87	121.89	460
8/30/2016	12:19 PM	121.9	121.95	121.9	121.93	750
8/30/2016	12:20 PM	121.92	121.94	121.92	121.94	1820
8/30/2016	12:22 PM	121.95	121.95	121.9363	121.9363	2375
8/30/2016	12:23 PM	121.98	121.98	121.96	121.96	2700
8/30/2016	12:24 PM	121.82	121.97	121.79	121.97	2200
8/30/2016	12:25 PM	121.73	121.79	121.73	121.79	500
8/30/2016	12:26 PM	121.77	121.77	121.75	121.75	300
8/30/2016	12:27 PM	121.76	121.76	121.75	121.75	400
8/30/2016	12:28 PM	121.8385	121.85	121.79	121.79	3981
8/30/2016	12:29 PM	121.86	121.86	121.79	121.82	4900
8/30/2016	12:30 PM	121.76	121.9	121.74	121.88	1225
8/30/2016	12:31 PM	121.82	121.82	121.77	121.77	600
8/30/2016	12:32 PM	121.84	121.85	121.8299	121.8299	2300
8/30/2016	12:33 PM	121.9	121.9	121.86	121.86	1700
8/30/2016	12:34 PM	121.88	121.9	121.88	121.9	3556
8/30/2016	12:35 PM	121.82	121.82	121.82	121.82	600
8/30/2016	12:36 PM	121.85	121.85	121.8123	121.8123	1500
8/30/2016	12:37 PM	121.94	121.94	121.9	121.9	702
8/30/2016	12:38 PM	121.92	121.93	121.92	121.93	300
8/30/2016	12:39 PM	121.94	121.95	121.93	121.93	2260
8/30/2016	12:40 PM	122	122	121.9571	121.9571	1590
8/30/2016	12:41 PM	122.041	122.041	121.99	121.99	3860
8/30/2016	12:42 PM	121.97	122.05	121.95	122.05	500
8/30/2016	12:43 PM	121.87	121.97	121.87	121.97	1900
8/30/2016	12:44 PM	121.9	121.9	121.9	121.9	200
8/30/2016	12:45 PM	121.83	121.89	121.83	121.89	800
8/30/2016	12:46 PM	121.78	121.84	121.771	121.771	6345
8/30/2016	12:47 PM	121.671	121.76	121.67	121.76	5651
8/30/2016	12:48 PM	121.74	121.8	121.7156	121.74	1723
8/30/2016	12:49 PM	121.76	121.85	121.75	121.75	9200
8/30/2016	12:50 PM	121.75	121.8	121.74	121.784	2062
8/30/2016	12:51 PM	121.74	121.74	121.7	121.714	1400
8/30/2016	12:52 PM	121.8383	121.85	121.76	121.76	1638
8/30/2016	12:53 PM	121.78	121.82	121.77	121.82	500
8/30/2016	12:54 PM	121.84	121.84	121.78	121.79	1300
8/30/2016	12:55 PM	121.83	121.83	121.82	121.82	300
8/30/2016	12:56 PM	121.75	121.85	121.75	121.85	1200
8/30/2016	12:57 PM	121.75	121.7561	121.75	121.75	400
8/30/2016	12:58 PM	121.78	121.79	121.77	121.77	11800
8/30/2016	12:59 PM	121.7513	121.7513	121.73	121.74	1100
8/30/2016	1:00 PM	121.67	121.71	121.65	121.71	800
8/30/2016	1:01 PM	121.56	121.65	121.485	121.65	5966
8/30/2016	1:02 PM	121.65	121.65	121.54	121.565	913
8/30/2016	1:03 PM	121.6547	121.69	121.62	121.62	1000
8/30/2016	1:04 PM	121.71	121.7246	121.67	121.67	700
8/30/2016	1:05 PM	121.64	121.7	121.64	121.7	300
8/30/2016	1:06 PM	121.66	121.66	121.63	121.66	1420
8/30/2016	1:07 PM	121.7	121.7185	121.68	121.68	1500
8/30/2016	1:08 PM	121.7	121.7	121.64	121.68	1338
8/30/2016	1:09 PM	121.7	121.76	121.7	121.75	962
8/30/2016	1:10 PM	121.68	121.68	121.68	121.68	100
8/30/2016	1:11 PM	121.74	121.74	121.73	121.73	618
8/30/2016	1:12 PM	121.75	121.75	121.7493	121.7493	700
8/30/2016	1:13 PM	121.71	121.779	121.71	121.779	800
8/30/2016	1:14 PM	121.73	121.75	121.72	121.72	1100
8/30/2016	1:15 PM	121.74	121.74	121.74	121.74	205
8/30/2016	1:16 PM	121.69	121.76	121.69	121.76	300
8/30/2016	1:17 PM	121.65	121.67	121.65	121.65	1953
8/30/2016	1:18 PM	121.66	121.67	121.66	121.67	827
8/30/2016	1:19 PM	121.6301	121.6301	121.62	121.62	300
8/30/2016	1:20 PM	121.59	121.65	121.59	121.65	900
8/30/2016	1:21 PM	121.61	121.61	121.57	121.57	1000
8/30/2016	1:22 PM	121.55	121.56	121.55	121.56	300
8/30/2016	1:23 PM	121.63	121.63	121.57	121.57	1000
8/30/2016	1:24 PM	121.63	121.63	121.585	121.62	1700
8/30/2016	1:25 PM	121.66	121.66	121.62	121.62	1688
8/30/2016	1:26 PM	121.65	121.68	121.64	121.64	1748
8/30/2016	1:27 PM	121.67	121.71	121.65	121.65	1000
8/30/2016	1:28 PM	121.7764	121.7764	121.64	121.64	1765
8/30/2016	1:29 PM	121.59	121.77	121.59	121.77	600
8/30/2016	1:30 PM	121.61	121.62	121.56	121.56	2000
8/30/2016	1:31 PM	121.6	121.6	121.6	121.6	100
8/30/2016	1:32 PM	121.64	121.67	121.64	121.64	988
8/30/2016	1:34 PM	121.7	121.7	121.66	121.66	300
8/30/2016	1:35 PM	121.56	121.68	121.56	121.68	1800
8/30/2016	1:36 PM	121.54	121.56	121.52	121.56	400
8/30/2016	1:37 PM	121.46	121.52	121.4534	121.5	4957
8/30/2016	1:38 PM	121.49	121.49	121.48	121.48	400
8/30/2016	1:39 PM	121.54	121.56	121.54	121.55	600
8/30/2016	1:40 PM	121.54	121.55	121.54	121.54	800
8/30/2016	1:42 PM	121.34	121.51	121.32	121.51	6630
8/30/2016	1:43 PM	121.33	121.35	121.28	121.31	9262
8/30/2016	1:44 PM	121.29	121.32	121.2849	121.2849	900
8/30/2016	1:45 PM	121.23	121.28	121.19	121.28	5024
8/30/2016	1:46 PM	121.2487	121.2487	121.16	121.21	6500
8/30/2016	1:47 PM	121.21	121.2411	121.21	121.2411	1200
8/30/2016	1:48 PM	121.3	121.3	121.23	121.23	2300
8/30/2016	1:49 PM	121.3087	121.3573	121.28	121.3573	2738
8/30/2016	1:50 PM	121.2848	121.3	121.2848	121.2924	3700
8/30/2016	1:51 PM	121.35	121.35	121.31	121.32	1500
8/30/2016	1:52 PM	121.34	121.34	121.32	121.34	1192
8/30/2016	1:53 PM	121.33	121.33	121.33	121.33	2348
8/30/2016	1:54 PM	121.3	121.34	121.2	121.34	6277
8/30/2016	1:55 PM	121.2414	121.29	121.2414	121.2799	2500
8/30/2016	1:56 PM	121.23	121.29	121.23	121.29	1700
8/30/2016	1:57 PM	121.24	121.24	121.22	121.22	800
8/30/2016	1:58 PM	121.4	121.44	121.38	121.38	2154
8/30/2016	1:59 PM	121.45	121.5	121.383	121.383	3439
8/30/2016	2:00 PM	121.4	121.51	121.4	121.4381	1113
8/30/2016	2:01 PM	121.276	121.31	121.27	121.31	894
8/30/2016	2:02 PM	121.242	121.3	121.242	121.29	1238
8/30/2016	2:03 PM	121	121.26	121	121.26	20004
8/30/2016	2:04 PM	121.03	121.06	120.9389	120.9754	10240
8/30/2016	2:05 PM	121.139	121.15	120.995	120.995	3050
8/30/2016	2:06 PM	120.97	121.13	120.94	121.13	3930
8/30/2016	2:07 PM	120.9615	120.99	120.92	120.99	6750
8/30/2016	2:08 PM	121.038	121.038	120.9815	120.9815	1459
8/30/2016	2:09 PM	121.02	121.02	121.02	121.02	200
8/30/2016	2:10 PM	120.946	121.01	120.91	121.01	15996
8/30/2016	2:11 PM	121.03	121.07	120.94	120.94	910
8/30/2016	2:13 PM	120.9775	121.0001	120.96	121	2145
8/30/2016	2:14 PM	121.0999	121.0999	121.0572	121.0572	792
8/30/2016	2:15 PM	121.12	121.12	121.04	121.07	1000
8/30/2016	2:16 PM	120.97	121.11	120.9413	121.11	3500
8/30/2016	2:17 PM	120.9	120.95	120.9	120.9401	1500
8/30/2016	2:18 PM	120.79	120.87	120.71	120.87	11500
8/30/2016	2:19 PM	120.85	120.85	120.8	120.81	752
8/30/2016	2:20 PM	120.7	120.81	120.62	120.81	8956
8/30/2016	2:21 PM	120.83	120.83	120.64	120.6901	4050
8/30/2016	2:22 PM	120.9651	120.9651	120.79	120.7947	3115
8/30/2016	2:23 PM	120.9632	120.9632	120.9597	120.9597	500
8/30/2016	2:24 PM	121.036	121.04	121	121.04	1210
8/30/2016	2:25 PM	121.0218	121.03	120.96	121.03	4935
8/30/2016	2:26 PM	120.97	120.9811	120.96	120.9811	1594
8/30/2016	2:27 PM	121.059	121.0732	121.0472	121.0472	3700
8/30/2016	2:28 PM	120.98	121.07	120.95	121.07	6874
8/30/2016	2:29 PM	120.97	120.98	120.97	120.98	364
8/30/2016	2:30 PM	121.01	121.01	121.01	121.01	100
8/30/2016	2:31 PM	120.8553	120.96	120.8553	120.96	2000
8/30/2016	2:32 PM	120.77	120.85	120.77	120.85	200
8/30/2016	2:33 PM	120.68	120.71	120.63	120.71	615
8/30/2016	2:34 PM	120.779	120.8	120.67	120.7	4590
8/30/2016	2:35 PM	120.77	120.84	120.7699	120.7699	3384
8/30/2016	2:36 PM	120.71	120.71	120.71	120.71	100
8/30/2016	2:38 PM	120.8699	120.87	120.8133	120.85	1450
8/30/2016	2:39 PM	120.9	120.9	120.9	120.9	418
8/30/2016	2:40 PM	120.9065	121.02	120.8888	120.8888	1940
8/30/2016	2:41 PM	121.0099	121.0099	120.9371	120.9371	750
8/30/2016	2:42 PM	121	121	121	121	100
8/30/2016	2:43 PM	120.96	120.96	120.96	120.96	600
8/30/2016	2:44 PM	120.85	120.9485	120.85	120.9485	4400
8/30/2016	2:45 PM	120.95	120.95	120.92	120.9432	700
8/30/2016	2:46 PM	121.0399	121.0399	120.97	120.97	674
8/30/2016	2:47 PM	121.107	121.12	121.0201	121.059	4331
8/30/2016	2:48 PM	121	121.08	121	121.08	3262
8/30/2016	2:49 PM	121.0047	121.0088	121.0047	121.0088	487
8/30/2016	2:50 PM	120.994	121.02	120.99	121	2255
8/30/2016	2:51 PM	121.09	121.09	121.08	121.08	1200
8/30/2016	2:52 PM	121.09	121.09	121.065	121.065	1235
8/30/2016	2:53 PM	121.15	121.18	121.12	121.12	8690
8/30/2016	2:54 PM	121.1156	121.1156	121.0963	121.1	1020
8/30/2016	2:55 PM	121.1001	121.1001	121.1001	121.1001	100
8/30/2016	2:56 PM	121.15	121.18	121.15	121.18	1100
8/30/2016	2:57 PM	121.16	121.2	121.15	121.16	2492
8/30/2016	2:58 PM	121.1	121.17	121.1	121.17	200
8/30/2016	2:59 PM	121.1499	121.1499	121.07	121.09	1007
8/30/2016	3:01 PM	121.1	121.1259	121.1	121.1176	3863
8/30/2016	3:02 PM	121.041	121.07	120.99	121.07	3467
8/30/2016	3:03 PM	121.06	121.06	120.98	121	2300
8/30/2016	3:04 PM	121.16	121.16	121.08	121.08	20075
8/30/2016	3:05 PM	121.1	121.1	121.1	121.1	100
8/30/2016	3:06 PM	121.075	121.075	121.0397	121.0397	425
8/30/2016	3:07 PM	121.1372	121.1372	121.1372	121.1372	100
8/30/2016	3:08 PM	121.22	121.2685	121.19	121.19	3393
8/30/2016	3:09 PM	121.32	121.35	121.25	121.25	3950
8/30/2016	3:10 PM	121.2646	121.2646	121.26	121.26	970
8/30/2016	3:11 PM	121.2212	121.2212	121.2212	121.2212	4450
8/30/2016	3:12 PM	121.21	121.21	121.164	121.164	1600
8/30/2016	3:13 PM	121.1246	121.2199	121.12	121.2199	2350
8/30/2016	3:14 PM	121.15	121.1632	121.15	121.1598	525
8/30/2016	3:15 PM	121.249	121.249	121.249	121.249	200
8/30/2016	3:17 PM	121.3	121.37	121.27	121.27	5394
8/30/2016	3:18 PM	121.28	121.28	121.21	121.25	4360
8/30/2016	3:19 PM	121.31	121.31	121.31	121.31	250
8/30/2016	3:20 PM	121.32	121.35	121.26	121.35	700
8/30/2016	3:21 PM	121.259	121.2689	121.25	121.25	4562
8/30/2016	3:22 PM	121.1401	121.205	121.1352	121.17	5621
8/30/2016	3:23 PM	121.172	121.2	121.14	121.14	3025
8/30/2016	3:24 PM	121.28	121.3	121.25	121.25	300
8/30/2016	3:25 PM	121.3199	121.3199	121.3199	121.3199	187
8/30/2016	3:26 PM	121.37	121.41	121.37	121.41	1066
8/30/2016	3:27 PM	121.5099	121.53	121.4001	121.4001	4317
8/30/2016	3:28 PM	121.4632	121.48	121.45	121.48	1053
8/30/2016	3:29 PM	121.41	121.5292	121.38	121.52	1991
8/30/2016	3:30 PM	121.379	121.389	121.3515	121.3515	1470
8/30/2016	3:32 PM	121.3409	121.36	121.3409	121.36	1100
8/30/2016	3:33 PM	121.2	121.31	121.18	121.31	3090
8/30/2016	3:34 PM	121.35	121.35	121.2553	121.2553	400
8/30/2016	3:35 PM	121.26	121.27	121.26	121.27	400
8/30/2016	3:37 PM	121.42	121.45	121.354	121.354	3110
8/30/2016	3:38 PM	121.62	121.62	121.4847	121.4847	22125
8/30/2016	3:39 PM	121.58	121.58	121.58	121.58	300
8/30/2016	3:40 PM	121.73	121.73	121.66	121.66	1798
8/30/2016	3:41 PM	121.6	121.67	121.6	121.6385	2300
8/30/2016	3:42 PM	121.69	121.69	121.601	121.601	4013
8/30/2016	3:43 PM	121.63	121.686	121.63	121.686	1214
8/30/2016	3:44 PM	121.64	121.69	121.6399	121.6399	1025
8/30/2016	3:45 PM	121.5415	121.62	121.5415	121.62	2800
8/30/2016	3:46 PM	121.62	121.66	121.575	121.575	1827
8/30/2016	3:47 PM	121.67	121.68	121.61	121.63	1000
8/30/2016	3:48 PM	121.58	121.621	121.58	121.621	2100
8/30/2016	3:49 PM	121.66	121.66	121.63	121.63	1370
8/30/2016	3:50 PM	121.54	121.64	121.54	121.64	5000
8/30/2016	3:51 PM	121.56	121.56	121.56	121.56	300
8/30/2016	3:52 PM	121.58	121.58	121.55	121.55	900
8/30/2016	3:53 PM	121.5401	121.62	121.5401	121.6	3280
8/30/2016	3:54 PM	121.6093	121.6093	121.57	121.57	1200
8/30/2016	3:55 PM	121.66	121.66	121.62	121.62	4916
8/30/2016	3:56 PM	121.721	121.73	121.661	121.7	8014
8/30/2016	3:57 PM	121.68	121.68	121.5874	121.66	1697
8/30/2016	3:58 PM	121.61	121.625	121.59	121.62	3232
8/30/2016	3:59 PM	121.662	121.662	121.6101	121.6281	12854
8/30/2016	4:00 PM	121.86	121.91	121.66	121.6785	43801
8/31/2016	9:31 AM	121.6	121.6	121.32	121.32	5265
8/31/2016	9:32 AM	121.21	121.652	121.21	121.59	6810
8/31/2016	9:33 AM	121.09	121.24	121.08	121.17	7706
8/31/2016	9:34 AM	121.2092	121.2092	121.02	121.06	8458
8/31/2016	9:35 AM	121.26	121.3	121.24	121.24	4200
8/31/2016	9:36 AM	120.985	121.19	120.9324	121.12	11239
8/31/2016	9:37 AM	120.9989	121.0999	120.978	121.05	9297
8/31/2016	9:38 AM	121.0598	121.11	120.97	121.009	11400
8/31/2016	9:39 AM	121.1	121.131	121	121.05	6553
8/31/2016	9:40 AM	121.09	121.09	121.03	121.03	900
8/31/2016	9:41 AM	121.3234	121.34	121.1	121.1	12476
8/31/2016	9:42 AM	121.3101	121.34	121.23	121.3	9194
8/31/2016	9:43 AM	121.386	121.444	121.34	121.35	6800
8/31/2016	9:44 AM	121.4148	121.52	121.4148	121.426	7560
8/31/2016	9:45 AM	121.3652	121.44	121.25	121.4288	7201
8/31/2016	9:46 AM	121.45	121.45	121.2899	121.3089	5165
8/31/2016	9:47 AM	121.28	121.44	121.28	121.44	2743
8/31/2016	9:48 AM	121.2	121.25	121.16	121.25	1115
8/31/2016	9:49 AM	121.47	121.5	121.17	121.178	10007
8/31/2016	9:50 AM	121.4066	121.6	121.4066	121.6	1365
8/31/2016	9:51 AM	121.4	121.58	121.4	121.58	1464
8/31/2016	9:52 AM	121.438	121.438	121.438	121.438	1000
8/31/2016	9:53 AM	121.5	121.5	121.4	121.45	3957
8/31/2016	9:54 AM	121.56	121.56	121.52	121.52	400
8/31/2016	9:55 AM	121.58	121.58	121.485	121.53	1266
8/31/2016	9:56 AM	121.7482	121.7482	121.6	121.6	2272
8/31/2016	9:57 AM	121.66	121.785	121.66	121.785	1200
8/31/2016	9:58 AM	121.631	121.7089	121.631	121.6782	2520
8/31/2016	9:59 AM	121.63	121.6429	121.62	121.6429	1300
8/31/2016	10:00 AM	121.6637	121.67	121.6637	121.67	400
8/31/2016	10:01 AM	121.55	121.5611	121.44	121.551	4300
8/31/2016	10:02 AM	121.78	121.8	121.62	121.62	6900
8/31/2016	10:03 AM	121.77	121.8779	121.74	121.86	26918
8/31/2016	10:04 AM	121.75	121.8331	121.75	121.8331	1900
8/31/2016	10:05 AM	121.64	121.6987	121.64	121.6987	1800
8/31/2016	10:06 AM	121.6467	121.7	121.62	121.7	500
8/31/2016	10:07 AM	121.76	121.76	121.72	121.72	200
8/31/2016	10:08 AM	121.61	121.7459	121.61	121.7459	800
8/31/2016	10:09 AM	121.6	121.6	121.5321	121.56	600
8/31/2016	10:10 AM	121.55	121.55	121.501	121.501	400
8/31/2016	10:11 AM	121.76	121.76	121.56	121.56	7246
8/31/2016	10:12 AM	121.83	121.8378	121.7351	121.7351	700
8/31/2016	10:13 AM	121.4	121.72	121.39	121.72	5803
8/31/2016	10:14 AM	121.35	121.38	121.2	121.31	6222
8/31/2016	10:15 AM	121.3	121.33	121.28	121.28	2809
8/31/2016	10:16 AM	121.28	121.3	121.275	121.3	4391
8/31/2016	10:17 AM	121.43	121.44	121.2959	121.2959	1658
8/31/2016	10:18 AM	121.29	121.37	121.29	121.37	666
8/31/2016	10:19 AM	121.23	121.32	121.23	121.249	800
8/31/2016	10:20 AM	121.305	121.35	121.25	121.25	1000
8/31/2016	10:21 AM	121.41	121.41	121.4	121.4	909
8/31/2016	10:22 AM	121.54	121.63	121.4621	121.49	3700
8/31/2016	10:23 AM	121.36	121.59	121.35	121.59	5919
8/31/2016	10:24 AM	121.49	121.49	121.44	121.44	1700
8/31/2016	10:25 AM	121.6	121.6	121.47	121.4987	1700
8/31/2016	10:26 AM	121.61	121.61	121.55	121.55	2700
8/31/2016	10:27 AM	121.48	121.52	121.48	121.52	200
8/31/2016	10:28 AM	121.67	121.67	121.64	121.64	1050
8/31/2016	10:29 AM	121.6368	121.66	121.6368	121.65	400
8/31/2016	10:30 AM	121.44	121.48	121.43	121.48	2020
8/31/2016	10:31 AM	121.41	121.41	121.2	121.4	22580
8/31/2016	10:32 AM	121.47	121.47	121.3	121.3985	2400
8/31/2016	10:33 AM	121.3	121.5069	121.25	121.48	7635
8/31/2016	10:34 AM	121.39	121.39	121.37	121.37	1100
8/31/2016	10:35 AM	121.003	121.35	121	121.35	19721
8/31/2016	10:36 AM	121	121	120.78	121	17876
8/31/2016	10:37 AM	121.09	121.09	120.94	120.94	1883
8/31/2016	10:38 AM	121.1267	121.1267	121.1	121.1	600
8/31/2016	10:39 AM	121.13	121.13	121.089	121.11	6905
8/31/2016	10:40 AM	121.13	121.145	121.1	121.1239	1200
8/31/2016	10:41 AM	121.07	121.188	121.07	121.11	3546
8/31/2016	10:42 AM	121.0874	121.1	121.068	121.07	2400
8/31/2016	10:43 AM	121.05	121.07	121.05	121.07	2200
8/31/2016	10:44 AM	121.15	121.15	120.9989	121.01	3593
8/31/2016	10:45 AM	121.18	121.249	121.15	121.15	1972
8/31/2016	10:46 AM	121.06	121.15	121.06	121.13	2520
8/31/2016	10:47 AM	121.18	121.2	121.06	121.06	24927
8/31/2016	10:48 AM	121.2	121.27	121.2	121.2	2547
8/31/2016	10:50 AM	121.14	121.14	121.1176	121.1176	11000
8/31/2016	10:51 AM	121.22	121.22	121.15	121.15	2400
8/31/2016	10:52 AM	121.25	121.3072	121.22	121.22	2400
8/31/2016	10:53 AM	121.238	121.25	121.23	121.23	1200
8/31/2016	10:54 AM	121.2901	121.31	121.2901	121.31	400
8/31/2016	10:55 AM	121.23	121.25	121.2201	121.25	1100
8/31/2016	10:56 AM	121.1977	121.1977	121.18	121.18	404
8/31/2016	10:57 AM	121.21	121.21	121.19	121.2	500
8/31/2016	10:58 AM	121.15	121.16	121.15	121.16	200
8/31/2016	10:59 AM	121.148	121.17	121.07	121.17	1600
8/31/2016	11:00 AM	121.18	121.18	121.18	121.18	100
8/31/2016	11:01 AM	121.06	121.08	120.9933	121.0504	3477
8/31/2016	11:02 AM	121.21	121.21	121.07	121.07	3378
8/31/2016	11:03 AM	121.1701	121.259	121.16	121.25	3618
8/31/2016	11:04 AM	121.27	121.29	121.181	121.181	1162
8/31/2016	11:05 AM	121.24	121.3	121.24	121.2483	5027
8/31/2016	11:06 AM	120.95	121.2	120.89	121.2	4760
8/31/2016	11:07 AM	121	121	120.82	120.84	950
8/31/2016	11:08 AM	120.98	121.07	120.98	121.03	2650
8/31/2016	11:09 AM	121.07	121.07	120.99	121.047	850
8/31/2016	11:10 AM	121.1158	121.1158	121.1061	121.1061	1800
8/31/2016	11:11 AM	121.0194	121.02	121.0194	121.02	3100
8/31/2016	11:12 AM	121.22	121.22	120.99	121.06	1300
8/31/2016	11:13 AM	121.19	121.25	121.19	121.22	400
8/31/2016	11:14 AM	121.22	121.22	121.18	121.18	400
8/31/2016	11:16 AM	121.15	121.21	121.15	121.1538	2010
8/31/2016	11:17 AM	121.11	121.22	121.07	121.22	1200
8/31/2016	11:18 AM	121.11	121.13	121.03	121.04	1840
8/31/2016	11:19 AM	121.0943	121.14	121.05	121.11	3776
8/31/2016	11:20 AM	121.13	121.13	121.08	121.08	600
8/31/2016	11:23 AM	121.16	121.16	121.0301	121.05	3073
8/31/2016	11:24 AM	121.2	121.21	121.2	121.21	409
8/31/2016	11:25 AM	121.27	121.27	121.25	121.25	210
8/31/2016	11:26 AM	121.39	121.39	121.24	121.24	8008
8/31/2016	11:27 AM	121.42	121.441	121.35	121.4	3275
8/31/2016	11:28 AM	121.39	121.39	121.39	121.39	100
8/31/2016	11:29 AM	121.39	121.39	121.39	121.39	100
8/31/2016	11:30 AM	121.346	121.346	121.346	121.346	675
8/31/2016	11:31 AM	121.36	121.4	121.35	121.4	700
8/31/2016	11:32 AM	121.45	121.45	121.36	121.36	1949
8/31/2016	11:33 AM	121.44	121.45	121.44	121.45	212
8/31/2016	11:34 AM	121.37	121.39	121.37	121.39	1150
8/31/2016	11:35 AM	121.2481	121.2481	121.2481	121.2481	1300
8/31/2016	11:36 AM	121.15	121.16	121.13	121.13	2300
8/31/2016	11:37 AM	121.16	121.1656	121.14	121.15	1800
8/31/2016	11:39 AM	121.35	121.35	121.27	121.27	500
8/31/2016	11:40 AM	121.37	121.37	121.3	121.3	800
8/31/2016	11:41 AM	121.36	121.36	121.36	121.36	200
8/31/2016	11:42 AM	121.33	121.33	121.31	121.31	379
8/31/2016	11:44 AM	121.31	121.31	121.31	121.31	100
8/31/2016	11:45 AM	121.49	121.49	121.36	121.36	1892
8/31/2016	11:46 AM	121.39	121.4	121.39	121.4	1396
8/31/2016	11:47 AM	121.3792	121.38	121.36	121.38	600
8/31/2016	11:48 AM	121.38	121.4	121.36	121.38	941
8/31/2016	11:49 AM	121.385	121.398	121.38	121.398	1900
8/31/2016	11:50 AM	121.39	121.39	121.39	121.39	200
8/31/2016	11:51 AM	121.38	121.38	121.3145	121.32	3372
8/31/2016	11:52 AM	121.42	121.45	121.4	121.41	3887
8/31/2016	11:53 AM	121.41	121.41	121.39	121.4	1820
8/31/2016	11:54 AM	121.37	121.37	121.37	121.37	100
8/31/2016	11:55 AM	121.4	121.4	121.4	121.4	100
8/31/2016	11:56 AM	121.42	121.49	121.4	121.4279	14555
8/31/2016	11:57 AM	121.2	121.38	121.2	121.38	3712
8/31/2016	11:58 AM	121.295	121.295	121.24	121.24	2300
8/31/2016	11:59 AM	121.24	121.24	121.24	121.24	300
8/31/2016	12:00 PM	121.18	121.28	121.18	121.27	1000
8/31/2016	12:01 PM	120.77	121.12	120.77	121.12	10430
8/31/2016	12:02 PM	120.8751	120.8751	120.78	120.79	700
8/31/2016	12:03 PM	120.6699	120.87	120.64	120.87	16238
8/31/2016	12:04 PM	120.7047	120.7047	120.64	120.7	1400
8/31/2016	12:05 PM	120.6299	120.7	120.6299	120.7	2600
8/31/2016	12:06 PM	120.6099	120.6099	120.46	120.55	6766
8/31/2016	12:07 PM	120.69	120.7	120.639	120.639	1300
8/31/2016	12:08 PM	120.6	120.682	120.6	120.67	9666
8/31/2016	12:09 PM	120.685	120.7	120.664	120.664	1566
8/31/2016	12:10 PM	120.71	120.73	120.68	120.7	1000
8/31/2016	12:11 PM	120.69	120.7	120.669	120.7	3525
8/31/2016	12:12 PM	120.65	120.67	120.65	120.67	2742
8/31/2016	12:13 PM	120.686	120.7	120.6001	120.65	4700
8/31/2016	12:14 PM	120.6775	120.6846	120.62	120.6754	3340
8/31/2016	12:15 PM	120.66	120.6656	120.64	120.64	300
8/31/2016	12:16 PM	120.175	120.6	120.15	120.6	36127
8/31/2016	12:17 PM	120.0846	120.21	120.06	120.14	7401
8/31/2016	12:18 PM	120.18	120.22	120.1	120.12	7900
8/31/2016	12:19 PM	120.09	120.15	120.08	120.15	1475
8/31/2016	12:20 PM	120.13	120.14	120.13	120.13	301
8/31/2016	12:21 PM	120.05	120.1308	119.95	120.11	17798
8/31/2016	12:22 PM	120.17	120.2	120.09	120.1	19667
8/31/2016	12:23 PM	120.27	120.28	120.14	120.17	2750
8/31/2016	12:24 PM	120.3	120.3	120.24	120.2746	1629
8/31/2016	12:25 PM	120.3	120.3	120.2319	120.2946	2130
8/31/2016	12:26 PM	120.33	120.34	120.305	120.3379	2025
8/31/2016	12:27 PM	120.33	120.33	120.26	120.29	860
8/31/2016	12:28 PM	120.33	120.33	120.28	120.3144	2032
8/31/2016	12:29 PM	120.431	120.4599	120.37	120.37	2100
8/31/2016	12:30 PM	120.33	120.46	120.31	120.44	5520
8/31/2016	12:31 PM	120.211	120.324	120.211	120.2608	2050
8/31/2016	12:32 PM	120.23	120.23	120.14	120.21	2300
8/31/2016	12:33 PM	120.12	120.25	120.07	120.24	3400
8/31/2016	12:34 PM	120.21	120.23	120.09	120.1	3835
8/31/2016	12:35 PM	120.3	120.3	120.2	120.2	2182
8/31/2016	12:36 PM	120.5465	120.6199	120.31	120.34	23422
8/31/2016	12:37 PM	120.38	120.59	120.38	120.59	1700
8/31/2016	12:38 PM	120.4401	120.46	120.421	120.43	2150
8/31/2016	12:39 PM	120.5879	120.5879	120.5	120.5	1804
8/31/2016	12:40 PM	120.5686	120.57	120.52	120.52	2664
8/31/2016	12:41 PM	120.59	120.59	120.53	120.5501	1815
8/31/2016	12:42 PM	120.649	120.65	120.6	120.6	4481
8/31/2016	12:43 PM	120.61	120.6905	120.61	120.69	3300
8/31/2016	12:44 PM	120.55	120.609	120.55	120.609	2425
8/31/2016	12:45 PM	120.59	120.62	120.54	120.54	1952
8/31/2016	12:46 PM	120.58	120.63	120.58	120.58	710
8/31/2016	12:47 PM	120.65	120.65	120.64	120.64	500
8/31/2016	12:48 PM	120.7301	120.74	120.64	120.64	2257
8/31/2016	12:49 PM	120.8	120.84	120.75	120.75	3048
8/31/2016	12:50 PM	120.756	120.8299	120.756	120.8299	3775
8/31/2016	12:51 PM	120.7301	120.78	120.73	120.78	4064
8/31/2016	12:52 PM	120.7755	120.78	120.7372	120.77	1075
8/31/2016	12:53 PM	120.71	120.77	120.69	120.77	2019
8/31/2016	12:54 PM	120.67	120.77	120.67	120.6901	4247
8/31/2016	12:55 PM	120.61	120.62	120.58	120.58	1355
8/31/2016	12:56 PM	120.66	120.66	120.58	120.66	1521
8/31/2016	12:57 PM	120.59	120.62	120.59	120.62	1836
8/31/2016	12:58 PM	120.53	120.58	120.53	120.58	300
8/31/2016	12:59 PM	120.65	120.65	120.62	120.62	1125
8/31/2016	1:00 PM	120.5999	120.62	120.5999	120.62	320
8/31/2016	1:01 PM	120.54	120.6	120.54	120.6	350
8/31/2016	1:02 PM	120.54	120.64	120.54	120.57	9291
8/31/2016	1:03 PM	120.54	120.54	120.54	120.54	100
8/31/2016	1:04 PM	120.51	120.5286	120.51	120.5155	867
8/31/2016	1:05 PM	120.49	120.51	120.49	120.51	1343
8/31/2016	1:06 PM	120.45	120.451	120.415	120.451	1200
8/31/2016	1:07 PM	120.6	120.6	120.45	120.49	1809
8/31/2016	1:08 PM	120.5	120.5774	120.5	120.5774	400
8/31/2016	1:09 PM	120.59	120.59	120.58	120.58	1100
8/31/2016	1:10 PM	120.51	120.63	120.51	120.63	1900
8/31/2016	1:11 PM	120.54	120.56	120.46	120.4614	1000
8/31/2016	1:12 PM	120.53	120.56	120.53	120.56	400
8/31/2016	1:13 PM	120.6191	120.639	120.56	120.56	3169
8/31/2016	1:14 PM	120.66	120.66	120.66	120.66	200
8/31/2016	1:15 PM	120.56	120.56	120.54	120.54	955
8/31/2016	1:16 PM	120.54	120.59	120.4526	120.59	1700
8/31/2016	1:17 PM	120.41	120.41	120.4	120.41	453
8/31/2016	1:18 PM	120.5	120.53	120.382	120.382	2545
8/31/2016	1:19 PM	120.569	120.569	120.53	120.53	430
8/31/2016	1:20 PM	120.55	120.55	120.52	120.53	750
8/31/2016	1:21 PM	120.61	120.6608	120.5621	120.59	8549
8/31/2016	1:22 PM	120.57	120.6482	120.57	120.6482	700
8/31/2016	1:23 PM	120.64	120.64	120.64	120.64	100
8/31/2016	1:24 PM	120.699	120.699	120.62	120.64	2083
8/31/2016	1:25 PM	120.79	120.79	120.687	120.687	2510
8/31/2016	1:26 PM	120.77	120.81	120.76	120.7601	4227
8/31/2016	1:27 PM	120.66	120.75	120.66	120.75	1913
8/31/2016	1:28 PM	120.7701	120.79	120.74	120.74	650
8/31/2016	1:29 PM	120.7991	120.8	120.759	120.759	2698
8/31/2016	1:30 PM	120.794	120.85	120.78	120.79	1369
8/31/2016	1:31 PM	120.79	120.83	120.79	120.83	3100
8/31/2016	1:32 PM	120.6854	120.79	120.68	120.79	2600
8/31/2016	1:33 PM	120.72	120.74	120.72	120.74	619
8/31/2016	1:34 PM	120.68	120.7044	120.68	120.6945	5000
8/31/2016	1:35 PM	120.67	120.67	120.63	120.63	900
8/31/2016	1:37 PM	120.7	120.76	120.7	120.76	910
8/31/2016	1:38 PM	120.79	120.79	120.79	120.79	300
8/31/2016	1:39 PM	120.75	120.79	120.75	120.79	1361
8/31/2016	1:40 PM	120.71	120.7314	120.71	120.7314	500
8/31/2016	1:41 PM	120.81	120.81	120.7716	120.78	858
8/31/2016	1:42 PM	120.92	121	120.82	120.82	23489
8/31/2016	1:43 PM	120.955	120.97	120.93	120.93	1900
8/31/2016	1:44 PM	120.9621	121.01	120.9621	120.97	44442
8/31/2016	1:45 PM	120.98	121.02	120.98	121.02	2198
8/31/2016	1:46 PM	120.919	120.97	120.919	120.97	3800
8/31/2016	1:47 PM	120.92	120.97	120.92	120.97	2934
8/31/2016	1:48 PM	120.8247	120.88	120.82	120.87	1800
8/31/2016	1:49 PM	120.84	120.8733	120.8301	120.8358	3700
8/31/2016	1:50 PM	120.7883	120.89	120.7883	120.89	2600
8/31/2016	1:51 PM	120.91	120.91	120.91	120.91	974
8/31/2016	1:52 PM	120.93	120.94	120.91	120.91	1597
8/31/2016	1:53 PM	120.91	120.92	120.91	120.92	400
8/31/2016	1:54 PM	120.94	120.97	120.94	120.9574	3284
8/31/2016	1:55 PM	120.911	120.911	120.8903	120.8903	225
8/31/2016	1:56 PM	120.92	120.94	120.92	120.94	717
8/31/2016	1:57 PM	120.8645	120.89	120.8645	120.89	543
8/31/2016	1:58 PM	120.83	120.85	120.83	120.85	700
8/31/2016	1:59 PM	120.82	120.82	120.78	120.78	951
8/31/2016	2:00 PM	120.83	120.86	120.81	120.86	600
8/31/2016	2:01 PM	120.8	120.81	120.8	120.81	259
8/31/2016	2:02 PM	120.8001	120.81	120.8001	120.81	933
8/31/2016	2:03 PM	120.85	120.878	120.83	120.87	825
8/31/2016	2:04 PM	120.818	120.818	120.771	120.81	3192
8/31/2016	2:05 PM	120.85	120.91	120.825	120.9	2775
8/31/2016	2:06 PM	121.1955	121.1955	120.95	120.95	7109
8/31/2016	2:07 PM	121.35	121.35	121.155	121.19	4423
8/31/2016	2:08 PM	121.2	121.35	121.2	121.35	6275
8/31/2016	2:09 PM	121.22	121.279	121.19	121.279	1827
8/31/2016	2:10 PM	121.25	121.29	121.25	121.25	3764
8/31/2016	2:11 PM	121.23	121.27	121.23	121.2579	2856
8/31/2016	2:12 PM	121.2414	121.25	121.2	121.22	900
8/31/2016	2:13 PM	121.389	121.389	121.29	121.29	2800
8/31/2016	2:14 PM	121.3992	121.43	121.3992	121.41	2667
8/31/2016	2:15 PM	121.4099	121.47	121.38	121.43	3330
8/31/2016	2:16 PM	121.3896	121.43	121.38	121.42	2835
8/31/2016	2:17 PM	121.3	121.33	121.2702	121.32	5285
8/31/2016	2:18 PM	121.29	121.3	121.25	121.28	1300
8/31/2016	2:19 PM	121.3	121.3	121.3	121.3	200
8/31/2016	2:20 PM	121.2798	121.2916	121.277	121.28	1500
8/31/2016	2:21 PM	121.29	121.29	121.2521	121.2797	700
8/31/2016	2:22 PM	121.31	121.31	121.2874	121.2874	338
8/31/2016	2:23 PM	121.26	121.29	121.23	121.29	1350
8/31/2016	2:24 PM	121.2402	121.2402	121.2402	121.2402	100
8/31/2016	2:25 PM	121.25	121.29	121.25	121.26	800
8/31/2016	2:26 PM	121.26	121.26	121.24	121.24	1045
8/31/2016	2:27 PM	121.21	121.25	121.2	121.24	1640
8/31/2016	2:28 PM	121.22	121.22	121.22	121.22	100
8/31/2016	2:29 PM	121.32	121.33	121.2968	121.2968	2000
8/31/2016	2:30 PM	121.296	121.349	121.27	121.349	3500
8/31/2016	2:31 PM	121.28	121.28	121.24	121.24	700
8/31/2016	2:32 PM	121.1868	121.26	121.1868	121.26	600
8/31/2016	2:33 PM	121.08	121.1583	121.08	121.1583	2300
8/31/2016	2:34 PM	121.1	121.1	121.04	121.07	1400
8/31/2016	2:35 PM	121.1087	121.1699	121.1	121.14	1401
8/31/2016	2:36 PM	121.09	121.1287	121.09	121.12	400
8/31/2016	2:37 PM	121.13	121.13	121.13	121.13	200
8/31/2016	2:38 PM	121.1674	121.1674	121.14	121.14	840
8/31/2016	2:40 PM	121.16	121.16	121.136	121.136	3600
8/31/2016	2:41 PM	121.1	121.11	121.0921	121.11	911
8/31/2016	2:42 PM	120.99	121.06	120.99	121.06	4210
8/31/2016	2:43 PM	120.96	121	120.96	121	700
8/31/2016	2:44 PM	121.02	121.02	121.02	121.02	230
8/31/2016	2:45 PM	121.02	121.02	120.9918	120.9918	350
8/31/2016	2:46 PM	121.03	121.03	121	121	200
8/31/2016	2:48 PM	120.82	120.94	120.811	120.94	6185
8/31/2016	2:49 PM	120.74	120.76	120.72	120.76	2707
8/31/2016	2:50 PM	120.735	120.76	120.64	120.68	9360
8/31/2016	2:51 PM	120.64	120.79	120.64	120.77	1465
8/31/2016	2:52 PM	120.57	120.63	120.57	120.63	7334
8/31/2016	2:53 PM	120.6708	120.69	120.63	120.63	3719
8/31/2016	2:54 PM	120.73	120.73	120.72	120.72	1464
8/31/2016	2:55 PM	120.7948	120.81	120.719	120.719	4230
8/31/2016	2:56 PM	120.75	120.7901	120.75	120.7901	600
8/31/2016	2:57 PM	120.8428	120.8428	120.76	120.76	1400
8/31/2016	2:58 PM	120.77	120.89	120.77	120.84	1900
8/31/2016	2:59 PM	120.8	120.8	120.8	120.8	100
8/31/2016	3:00 PM	120.8	120.8	120.725	120.725	2400
8/31/2016	3:01 PM	120.83	120.86	120.68	120.68	2100
8/31/2016	3:02 PM	120.85	120.87	120.8101	120.87	3400
8/31/2016	3:03 PM	120.86	120.86	120.83	120.85	1109
8/31/2016	3:04 PM	120.95	120.95	120.87	120.87	1133
8/31/2016	3:05 PM	120.99	121.0491	120.99	121	1920
8/31/2016	3:06 PM	121.09	121.09	121.0101	121.0101	400
8/31/2016	3:07 PM	121.0514	121.11	121.04	121.07	2021
8/31/2016	3:08 PM	121.08	121.08	121.05	121.05	332
8/31/2016	3:09 PM	121.1356	121.19	121.1356	121.14	5309
8/31/2016	3:10 PM	121.21	121.26	121.2063	121.2063	4100
8/31/2016	3:11 PM	121.21	121.21	121.2045	121.2045	600
8/31/2016	3:12 PM	121.0601	121.17	121.0601	121.17	3448
8/31/2016	3:13 PM	121.12	121.13	121.0719	121.08	509
8/31/2016	3:14 PM	121.22	121.23	121.124	121.124	1470
8/31/2016	3:15 PM	121.28	121.28	121.2555	121.26	2750
8/31/2016	3:16 PM	121.534	121.534	121.29	121.29	20927
8/31/2016	3:17 PM	121.385	121.5	121.361	121.5	15196
8/31/2016	3:18 PM	121.3399	121.3399	121.28	121.3045	5250
8/31/2016	3:19 PM	121.3	121.31	121.205	121.26	13500
8/31/2016	3:20 PM	121.37	121.37	121.32	121.33	1102
8/31/2016	3:21 PM	121.36	121.37	121.35	121.35	9360
8/31/2016	3:22 PM	121.28	121.28	121.23	121.28	3615
8/31/2016	3:23 PM	121.42	121.42	121.34	121.34	4100
8/31/2016	3:24 PM	121.4391	121.45	121.41	121.41	2100
8/31/2016	3:25 PM	121.53	121.53	121.436	121.45	7061
8/31/2016	3:26 PM	121.47	121.5128	121.44	121.5128	2900
8/31/2016	3:27 PM	121.63	121.7088	121.5	121.5	11550
8/31/2016	3:28 PM	121.5601	121.72	121.5601	121.67	5000
8/31/2016	3:29 PM	121.57	121.6	121.57	121.6	1900
8/31/2016	3:30 PM	121.55	121.55	121.5328	121.55	300
8/31/2016	3:31 PM	121.55	121.62	121.54	121.6	3930
8/31/2016	3:32 PM	121.55	121.56	121.53	121.56	810
8/31/2016	3:33 PM	121.58	121.67	121.575	121.575	2700
8/31/2016	3:34 PM	121.61	121.65	121.6	121.6001	4130
8/31/2016	3:35 PM	121.64	121.64	121.595	121.595	1010
8/31/2016	3:36 PM	121.58	121.7	121.58	121.62	8705
8/31/2016	3:37 PM	121.69	121.69	121.62	121.64	1382
8/31/2016	3:38 PM	121.6234	121.72	121.61	121.72	1750
8/31/2016	3:39 PM	121.671	121.72	121.671	121.72	3250
8/31/2016	3:40 PM	121.5892	121.65	121.58	121.65	9900
8/31/2016	3:41 PM	121.68	121.68	121.59	121.59	1885
8/31/2016	3:42 PM	121.74	121.78	121.69	121.69	4082
8/31/2016	3:43 PM	121.8	121.8	121.72	121.72	1800
8/31/2016	3:44 PM	121.7	121.83	121.69	121.83	3192
8/31/2016	3:45 PM	121.67	121.68	121.6614	121.68	1009
8/31/2016	3:46 PM	121.64	121.66	121.6346	121.6346	3509
8/31/2016	3:47 PM	121.56	121.65	121.55	121.65	3600
8/31/2016	3:48 PM	121.571	121.5805	121.5146	121.55	4235
8/31/2016	3:49 PM	121.56	121.5949	121.56	121.58	887
8/31/2016	3:50 PM	121.5411	121.58	121.54	121.57	675
8/31/2016	3:51 PM	121.6046	121.6299	121.54	121.54	1795
8/31/2016	3:52 PM	121.6586	121.68	121.6	121.6	28571
8/31/2016	3:53 PM	121.62	121.7	121.59	121.68	9191
8/31/2016	3:54 PM	121.6	121.6	121.5792	121.58	1700
8/31/2016	3:55 PM	121.5	121.61	121.49	121.61	5882
8/31/2016	3:56 PM	121.5432	121.56	121.46	121.4709	1764
8/31/2016	3:57 PM	121.6	121.65	121.5789	121.58	1572
8/31/2016	3:58 PM	121.66	121.68	121.56	121.56	10653
8/31/2016	3:59 PM	121.61	121.6667	121.57	121.64	5970
8/31/2016	4:00 PM	121.54	121.72	121.37	121.62	42150
9/1/2016	9:31 AM	122	122	121.66	121.66	10275
9/1/2016	9:32 AM	122.111	122.17	122	122	8012
9/1/2016	9:33 AM	122.21	122.21	122.1173	122.14	9520
9/1/2016	9:34 AM	122.226	122.28	122.1	122.26	4667
9/1/2016	9:35 AM	122.16	122.22	122.16	122.22	4200
9/1/2016	9:36 AM	122.24	122.26	122.14	122.22	6486
9/1/2016	9:37 AM	122.4	122.4125	122.19	122.19	11759
9/1/2016	9:38 AM	122.3978	122.41	122.34	122.4	6618
9/1/2016	9:39 AM	122.33	122.392	122.33	122.37	1805
9/1/2016	9:40 AM	122.27	122.379	122.23	122.3488	9940
9/1/2016	9:41 AM	122.38	122.391	122.1	122.2	9950
9/1/2016	9:42 AM	122.34	122.48	122.276	122.41	5169
9/1/2016	9:43 AM	122.3588	122.3599	122.33	122.33	600
9/1/2016	9:44 AM	122.4	122.4	122.394	122.396	800
9/1/2016	9:45 AM	122.37	122.4	122.37	122.4	2600
9/1/2016	9:46 AM	122.33	122.43	122.33	122.3421	3020
9/1/2016	9:47 AM	122.42	122.42	122.32	122.41	3303
9/1/2016	9:48 AM	122.52	122.5336	122.45	122.45	2809
9/1/2016	9:49 AM	122.43	122.61	122.4	122.56	4068
9/1/2016	9:50 AM	122.45	122.52	122.4	122.4	3200
9/1/2016	9:51 AM	122.4	122.579	122.26	122.5	6428
9/1/2016	9:52 AM	122.05	122.3599	122.0378	122.3599	15468
9/1/2016	9:53 AM	121.86	122.1022	121.86	122	8110
9/1/2016	9:54 AM	121.72	121.91	121.65	121.91	8695
9/1/2016	9:55 AM	122.02	122.02	121.7675	121.7675	5500
9/1/2016	9:56 AM	122.03	122.07	121.95	122.0199	8765
9/1/2016	9:57 AM	121.96	122.12	121.96	122.02	8900
9/1/2016	9:58 AM	121.98	121.98	121.91	121.94	2400
9/1/2016	9:59 AM	121.94	121.99	121.94	121.97	8000
9/1/2016	10:00 AM	121.83	121.949	121.64	121.9101	15319
9/1/2016	10:01 AM	121.69	122.11	121.53	121.66	44550
9/1/2016	10:02 AM	121.84	121.881	121.6021	121.61	16223
9/1/2016	10:03 AM	121.74	121.74	121.74	121.74	200
9/1/2016	10:04 AM	121.92	121.92	121.77	121.77	8429
9/1/2016	10:05 AM	122.06	122.1	121.95	121.95	2000
9/1/2016	10:06 AM	121.85	122.09	121.78	122.09	10329
9/1/2016	10:07 AM	121.93	121.96	121.77	121.77	4500
9/1/2016	10:08 AM	122.035	122.08	121.96	121.96	8090
9/1/2016	10:09 AM	122.04	122.179	122.01	122.15	5262
9/1/2016	10:10 AM	122.09	122.09	121.95	122	5450
9/1/2016	10:11 AM	122.102	122.16	122.102	122.156	1758
9/1/2016	10:12 AM	121.88	122.01	121.799	121.95	4565
9/1/2016	10:13 AM	121.738	121.79	121.62	121.79	4597
9/1/2016	10:14 AM	121.78	121.78	121.57	121.65	4318
9/1/2016	10:15 AM	121.88	121.95	121.77	121.77	6715
9/1/2016	10:16 AM	121.76	121.78	121.74	121.78	600
9/1/2016	10:17 AM	121.8301	121.8301	121.78	121.78	1900
9/1/2016	10:18 AM	121.7507	121.9549	121.7507	121.9	4255
9/1/2016	10:19 AM	121.67	121.68	121.66	121.67	6315
9/1/2016	10:20 AM	121.64	121.67	121.63	121.67	1626
9/1/2016	10:21 AM	121.0498	121.58	121	121.57	34253
9/1/2016	10:22 AM	121.17	121.19	121.04	121.05	1432
9/1/2016	10:23 AM	121.2679	121.289	121.0921	121.0921	5940
9/1/2016	10:24 AM	121.25	121.26	121.1751	121.1751	2465
9/1/2016	10:25 AM	121.34	121.34	121.21	121.21	2790
9/1/2016	10:26 AM	121.17	121.1981	121.11	121.19	4770
9/1/2016	10:27 AM	121.01	121.22	121.01	121.22	3201
9/1/2016	10:28 AM	120.86	121.17	120.8501	121.08	17630
9/1/2016	10:29 AM	120.9059	120.94	120.88	120.91	5700
9/1/2016	10:30 AM	120.59	120.92	120.59	120.92	19755
9/1/2016	10:31 AM	120.13	120.5701	120.09	120.5701	40384
9/1/2016	10:32 AM	120.009	120.1321	119.88	120.07	19199
9/1/2016	10:33 AM	119.998	120.024	119.925	120.02	5220
9/1/2016	10:34 AM	119.98	120.01	119.89	119.92	12699
9/1/2016	10:35 AM	120.13	120.17	120.05	120.05	8459
9/1/2016	10:36 AM	120.12	120.13	120.03	120.0856	13395
9/1/2016	10:37 AM	120.2154	120.2154	120.05	120.111	5287
9/1/2016	10:38 AM	120.2	120.2488	120.11	120.23	4734
9/1/2016	10:39 AM	120.2172	120.22	120.119	120.119	5357
9/1/2016	10:40 AM	120.12	120.1648	120.06	120.1648	2395
9/1/2016	10:41 AM	120.113	120.14	120.0491	120.07	2660
9/1/2016	10:42 AM	120.12	120.205	120.12	120.2	2463
9/1/2016	10:43 AM	120.426	120.46	120.2002	120.2002	6250
9/1/2016	10:44 AM	120.2851	120.4303	120.2851	120.4303	3096
9/1/2016	10:45 AM	120.3999	120.3999	120.3	120.3448	530
9/1/2016	10:46 AM	120.392	120.392	120.29	120.29	6150
9/1/2016	10:47 AM	120.3946	120.448	120.32	120.448	3572
9/1/2016	10:48 AM	120.43	120.469	120.38	120.44	1131
9/1/2016	10:49 AM	120.2946	120.4117	120.26	120.41	8229
9/1/2016	10:50 AM	120.451	120.4972	120.36	120.36	8249
9/1/2016	10:51 AM	120.49	120.53	120.2901	120.3334	3126
9/1/2016	10:52 AM	120.3901	120.53	120.3901	120.466	3454
9/1/2016	10:53 AM	120.5	120.5167	120.34	120.38	2850
9/1/2016	10:54 AM	120.5	120.53	120.49	120.53	6600
9/1/2016	10:55 AM	120.42	120.42	120.37	120.37	800
9/1/2016	10:56 AM	120.34	120.4401	120.34	120.43	1285
9/1/2016	10:57 AM	120.3391	120.3391	120.24	120.25	4984
9/1/2016	10:58 AM	120.4	120.4401	120.4	120.4	4070
9/1/2016	10:59 AM	120.37	120.45	120.36	120.45	2613
9/1/2016	11:00 AM	120.4441	120.461	120.37	120.37	1820
9/1/2016	11:01 AM	120.1	120.34	120.09	120.34	2066
9/1/2016	11:02 AM	119.96	120.088	119.9409	120.08	8358
9/1/2016	11:03 AM	119.96	120.0157	119.82	119.9499	7536
9/1/2016	11:04 AM	120.03	120.04	119.99	119.99	1050
9/1/2016	11:05 AM	120.221	120.221	120.085	120.11	3600
9/1/2016	11:06 AM	120.1847	120.23	120.1553	120.22	2300
9/1/2016	11:07 AM	120.314	120.3214	120.2	120.2	3100
9/1/2016	11:08 AM	120.2092	120.28	120.1816	120.28	3444
9/1/2016	11:09 AM	120.2057	120.2057	120.2057	120.2057	400
9/1/2016	11:10 AM	120.2145	120.22	120.1399	120.14	7544
9/1/2016	11:11 AM	120.36	120.36	120.19	120.19	300
9/1/2016	11:12 AM	120.18	120.21	120.18	120.21	330
9/1/2016	11:13 AM	120.33	120.369	120.32	120.32	1364
9/1/2016	11:14 AM	120.3321	120.3321	120.278	120.32	1454
9/1/2016	11:15 AM	120.318	120.39	120.318	120.36	6460
9/1/2016	11:16 AM	120.28	120.2824	120.28	120.28	1800
9/1/2016	11:17 AM	120.32	120.36	120.26	120.36	400
9/1/2016	11:18 AM	120.27	120.3	120.25	120.25	2800
9/1/2016	11:19 AM	120.34	120.373	120.32	120.32	519
9/1/2016	11:20 AM	120.46	120.46	120.3679	120.38	2450
9/1/2016	11:21 AM	120.53	120.62	120.53	120.5399	5550
9/1/2016	11:22 AM	120.5121	120.52	120.5079	120.5079	1500
9/1/2016	11:23 AM	120.61	120.61	120.5	120.5	3350
9/1/2016	11:24 AM	120.66	120.69	120.63	120.6579	6234
9/1/2016	11:25 AM	120.7399	120.7399	120.67	120.6738	1300
9/1/2016	11:26 AM	120.7496	120.7496	120.67	120.67	2600
9/1/2016	11:27 AM	120.732	120.7857	120.72	120.7799	3245
9/1/2016	11:28 AM	120.735	120.735	120.65	120.65	1200
9/1/2016	11:29 AM	120.7556	120.8382	120.7556	120.76	6670
9/1/2016	11:30 AM	120.8482	120.86	120.84	120.85	5400
9/1/2016	11:31 AM	120.869	120.869	120.7957	120.802	5319
9/1/2016	11:32 AM	120.75	120.7556	120.75	120.7556	1400
9/1/2016	11:33 AM	120.72	120.72	120.6801	120.6926	5680
9/1/2016	11:34 AM	120.7693	120.78	120.735	120.735	1550
9/1/2016	11:35 AM	120.89	120.89	120.8293	120.855	1700
9/1/2016	11:36 AM	120.94	120.97	120.91	120.91	5900
9/1/2016	11:37 AM	120.88	120.8972	120.81	120.8918	1783
9/1/2016	11:38 AM	120.83	120.86	120.8101	120.82	2345
9/1/2016	11:39 AM	120.763	120.78	120.74	120.78	1200
9/1/2016	11:40 AM	120.73	120.81	120.73	120.81	400
9/1/2016	11:41 AM	120.68	120.7528	120.59	120.7528	730
9/1/2016	11:42 AM	120.71	120.72	120.68	120.69	600
9/1/2016	11:43 AM	120.7207	120.7207	120.67	120.67	1250
9/1/2016	11:44 AM	120.71	120.76	120.71	120.74	1865
9/1/2016	11:45 AM	120.67	120.81	120.67	120.8	1015
9/1/2016	11:46 AM	120.63	120.64	120.63	120.64	450
9/1/2016	11:47 AM	120.76	120.76	120.7521	120.76	561
9/1/2016	11:48 AM	120.75	120.75	120.75	120.75	600
9/1/2016	11:49 AM	120.75	120.75	120.75	120.75	5000
9/1/2016	11:50 AM	120.67	120.8	120.67	120.8	4050
9/1/2016	11:51 AM	120.33	120.64	120.33	120.64	9881
9/1/2016	11:52 AM	120.53	120.6	120.452	120.452	3965
9/1/2016	11:54 AM	120.5	120.51	120.5	120.51	200
9/1/2016	11:55 AM	120.5779	120.5779	120.54	120.54	300
9/1/2016	11:56 AM	120.5997	120.61	120.57	120.57	1400
9/1/2016	11:57 AM	120.78	120.78	120.66	120.66	10904
9/1/2016	11:58 AM	120.68	120.68	120.66	120.68	600
9/1/2016	11:59 AM	120.86	120.86	120.7638	120.7638	1815
9/1/2016	12:00 PM	120.821	120.8764	120.821	120.8764	1000
9/1/2016	12:01 PM	120.81	120.81	120.81	120.81	100
9/1/2016	12:02 PM	120.7945	120.8	120.78	120.8	700
9/1/2016	12:04 PM	120.822	120.84	120.82	120.84	900
9/1/2016	12:07 PM	120.77	120.77	120.736	120.736	1300
9/1/2016	12:08 PM	120.88	120.88	120.7	120.7	1800
9/1/2016	12:09 PM	120.854	120.862	120.854	120.86	1850
9/1/2016	12:10 PM	120.84	120.84	120.84	120.84	300
9/1/2016	12:11 PM	120.65	120.827	120.65	120.827	800
9/1/2016	12:13 PM	120.805	120.805	120.792	120.792	627
9/1/2016	12:14 PM	120.9382	120.9382	120.81	120.81	2946
9/1/2016	12:15 PM	121.39	121.39	120.929	120.949	14007
9/1/2016	12:16 PM	121.3801	121.421	121.345	121.39	2059
9/1/2016	12:17 PM	121.5193	121.601	121.4482	121.4482	23599
9/1/2016	12:18 PM	121.642	121.7179	121.54	121.5879	5080
9/1/2016	12:19 PM	121.66	121.66	121.6401	121.6599	1800
9/1/2016	12:20 PM	121.67	121.6956	121.67	121.671	600
9/1/2016	12:21 PM	121.5721	121.6619	121.5721	121.6619	1209
9/1/2016	12:22 PM	121.57	121.609	121.53	121.6	4520
9/1/2016	12:23 PM	121.69	121.79	121.61	121.61	8330
9/1/2016	12:24 PM	121.74	121.808	121.6401	121.65	13970
9/1/2016	12:25 PM	122.21	122.26	121.73	121.74	43827
9/1/2016	12:26 PM	122.15	122.3211	122.11	122.25	4275
9/1/2016	12:27 PM	122.12	122.1699	122.1157	122.12	3150
9/1/2016	12:28 PM	122.15	122.16	122.09	122.1353	6049
9/1/2016	12:29 PM	122.1407	122.29	122.13	122.22	19496
9/1/2016	12:30 PM	122.09	122.12	122.08	122.1199	1800
9/1/2016	12:31 PM	122.147	122.16	122.13	122.14	4946
9/1/2016	12:32 PM	122.198	122.222	122.169	122.169	5114
9/1/2016	12:33 PM	122.4563	122.509	122.21	122.22	28449
9/1/2016	12:34 PM	122.55	122.55	122.4366	122.52	2555
9/1/2016	12:35 PM	122.43	122.59	122.43	122.56	4000
9/1/2016	12:36 PM	122.46	122.46	122.41	122.45	1300
9/1/2016	12:37 PM	122.35	122.39	122.33	122.39	3604
9/1/2016	12:38 PM	122.24	122.3107	122.24	122.3107	2400
9/1/2016	12:39 PM	122.33	122.33	122.3	122.3	2526
9/1/2016	12:40 PM	122.25	122.3	122.22	122.29	2267
9/1/2016	12:41 PM	122.1601	122.26	122.1601	122.26	2620
9/1/2016	12:42 PM	122.1684	122.1744	122.13	122.1744	1800
9/1/2016	12:43 PM	122.21	122.21	122.1644	122.194	1400
9/1/2016	12:44 PM	122.2313	122.2313	122.2313	122.2313	800
9/1/2016	12:45 PM	122.2199	122.2199	122.2199	122.2199	325
9/1/2016	12:46 PM	122.22	122.23	122.17	122.1792	3385
9/1/2016	12:47 PM	122.21	122.21	122.17	122.1901	2725
9/1/2016	12:48 PM	122.13	122.1705	122.13	122.1705	950
9/1/2016	12:49 PM	122.22	122.25	122.1499	122.1499	3592
9/1/2016	12:50 PM	122.2928	122.3199	122.26	122.26	1120
9/1/2016	12:51 PM	122.35	122.35	122.241	122.26	3050
9/1/2016	12:52 PM	122.5	122.59	122.4608	122.5	7771
9/1/2016	12:53 PM	122.41	122.49	122.4	122.48	1123
9/1/2016	12:54 PM	122.29	122.36	122.29	122.36	3472
9/1/2016	12:55 PM	122.38	122.41	122.38	122.41	300
9/1/2016	12:56 PM	122.35	122.35	122.35	122.35	300
9/1/2016	12:57 PM	122.34	122.37	122.34	122.37	1900
9/1/2016	12:58 PM	122.24	122.31	122.24	122.31	2020
9/1/2016	12:59 PM	122.1661	122.26	122.15	122.26	1953
9/1/2016	1:00 PM	122.1856	122.1856	122.1856	122.1856	100
9/1/2016	1:01 PM	122.2999	122.2999	122.24	122.24	924
9/1/2016	1:02 PM	122.28	122.2844	122.26	122.26	500
9/1/2016	1:03 PM	122.27	122.27	122.27	122.27	200
9/1/2016	1:04 PM	122.3	122.3	122.2883	122.3	1600
9/1/2016	1:05 PM	122.22	122.25	122.22	122.25	500
9/1/2016	1:06 PM	122.208	122.208	122.208	122.208	100
9/1/2016	1:07 PM	122.3	122.3	122.3	122.3	1200
9/1/2016	1:08 PM	122.21	122.21	122.21	122.21	300
9/1/2016	1:09 PM	122.25	122.28	122.25	122.28	900
9/1/2016	1:10 PM	122.36	122.36	122.342	122.342	1685
9/1/2016	1:11 PM	122.26	122.26	122.26	122.26	110
9/1/2016	1:12 PM	122.1948	122.24	122.1948	122.23	1600
9/1/2016	1:13 PM	122.1801	122.1801	122.1801	122.1801	250
9/1/2016	1:14 PM	122.2699	122.2699	122.2699	122.2699	1000
9/1/2016	1:15 PM	122.28	122.28	122.263	122.28	900
9/1/2016	1:16 PM	122.3108	122.3108	122.3108	122.3108	200
9/1/2016	1:17 PM	122.33	122.34	122.33	122.33	500
9/1/2016	1:18 PM	122.4501	122.46	122.3844	122.3844	2100
9/1/2016	1:19 PM	122.5011	122.52	122.4901	122.4901	2434
9/1/2016	1:20 PM	122.4997	122.4997	122.4997	122.4997	100
9/1/2016	1:21 PM	122.79	122.8	122.55	122.55	22842
9/1/2016	1:22 PM	122.72	122.8	122.72	122.79	1750
9/1/2016	1:23 PM	122.8	122.82	122.72	122.72	5370
9/1/2016	1:24 PM	122.64	122.77	122.64	122.77	2850
9/1/2016	1:25 PM	122.637	122.66	122.55	122.66	8300
9/1/2016	1:26 PM	122.5395	122.5395	122.5395	122.5395	100
9/1/2016	1:27 PM	122.52	122.52	122.43	122.52	2470
9/1/2016	1:28 PM	122.54	122.5599	122.54	122.55	1500
9/1/2016	1:29 PM	122.4699	122.5413	122.4699	122.5413	2000
9/1/2016	1:30 PM	122.55	122.55	122.55	122.55	950
9/1/2016	1:31 PM	122.62	122.63	122.5599	122.63	2310
9/1/2016	1:32 PM	122.6	122.6656	122.6	122.6656	6597
9/1/2016	1:33 PM	122.59	122.6	122.59	122.6	2085
9/1/2016	1:34 PM	122.57	122.62	122.57	122.62	200
9/1/2016	1:35 PM	122.5	122.6	122.5	122.6	1800
9/1/2016	1:36 PM	122.5837	122.5837	122.43	122.48	5462
9/1/2016	1:37 PM	122.57	122.6	122.54	122.54	300
9/1/2016	1:38 PM	122.5	122.55	122.5	122.55	2050
9/1/2016	1:40 PM	122.44	122.48	122.44	122.48	700
9/1/2016	1:41 PM	122.38	122.47	122.33	122.47	3758
9/1/2016	1:42 PM	122.44	122.44	122.33	122.33	600
9/1/2016	1:43 PM	122.52	122.52	122.52	122.52	200
9/1/2016	1:44 PM	122.45	122.48	122.45	122.48	500
9/1/2016	1:45 PM	122.45	122.5282	122.45	122.5282	500
9/1/2016	1:46 PM	122.53	122.53	122.53	122.53	100
9/1/2016	1:47 PM	122.5	122.5	122.5	122.5	900
9/1/2016	1:48 PM	122.59	122.59	122.56	122.56	1500
9/1/2016	1:49 PM	122.5738	122.5738	122.5738	122.5738	120
9/1/2016	1:50 PM	122.49	122.52	122.49	122.52	1300
9/1/2016	1:51 PM	122.6	122.6	122.6	122.6	100
9/1/2016	1:52 PM	122.565	122.565	122.565	122.565	100
9/1/2016	1:53 PM	122.66	122.66	122.62	122.63	1600
9/1/2016	1:54 PM	122.59	122.7	122.59	122.6601	2400
9/1/2016	1:55 PM	122.61	122.61	122.5917	122.5917	1835
9/1/2016	1:56 PM	122.46	122.62	122.41	122.62	2311
9/1/2016	1:57 PM	122.395	122.44	122.395	122.44	200
9/1/2016	1:58 PM	122.37	122.4705	122.36	122.4705	835
9/1/2016	1:59 PM	122.39	122.41	122.39	122.41	1700
9/1/2016	2:00 PM	122.39	122.39	122.39	122.39	268
9/1/2016	2:01 PM	122.121	122.39	122.121	122.39	13979
9/1/2016	2:02 PM	121.981	122.2	121.95	122.15	26964
9/1/2016	2:03 PM	122.07	122.07	122.05	122.05	700
9/1/2016	2:04 PM	122.0153	122.05	121.9801	122.01	3180
9/1/2016	2:05 PM	122.13	122.2	122.02	122.028	8384
9/1/2016	2:06 PM	122.09	122.1401	122.09	122.13	2865
9/1/2016	2:07 PM	122.0801	122.0801	122.04	122.05	439
9/1/2016	2:08 PM	122.13	122.14	122.07	122.07	4020
9/1/2016	2:09 PM	122.21	122.22	122.158	122.17	4569
9/1/2016	2:10 PM	122.19	122.2	122.05	122.2	5099
9/1/2016	2:11 PM	122.07	122.16	122.05	122.16	2932
9/1/2016	2:12 PM	122.034	122.07	122.03	122.05	1400
9/1/2016	2:13 PM	122.198	122.198	122.01	122.01	4444
9/1/2016	2:14 PM	122.13	122.1487	122.13	122.13	700
9/1/2016	2:15 PM	122.166	122.2165	122.114	122.114	4401
9/1/2016	2:16 PM	122.19	122.19	122.166	122.166	895
9/1/2016	2:17 PM	122.22	122.22	122.15	122.15	800
9/1/2016	2:18 PM	122.19	122.19	122.19	122.19	700
9/1/2016	2:20 PM	122.23	122.31	122.16	122.16	2240
9/1/2016	2:21 PM	122.22	122.22	122.19	122.2	3250
9/1/2016	2:22 PM	122.1299	122.1299	122.1299	122.1299	200
9/1/2016	2:23 PM	122.11	122.11	122.08	122.08	1120
9/1/2016	2:24 PM	122.17	122.17	122.17	122.17	100
9/1/2016	2:25 PM	122.09	122.2032	122.0301	122.2032	2859
9/1/2016	2:26 PM	122.1018	122.1044	122.1018	122.1044	1300
9/1/2016	2:27 PM	122.0551	122.08	122.0551	122.08	300
9/1/2016	2:28 PM	122.05	122.05	122.03	122.03	600
9/1/2016	2:29 PM	122.21	122.21	122.1201	122.1201	2456
9/1/2016	2:30 PM	122.29	122.3372	122.2168	122.31	1865
9/1/2016	2:31 PM	122.2082	122.25	122.2082	122.25	2820
9/1/2016	2:32 PM	122.33	122.33	122.33	122.33	100
9/1/2016	2:33 PM	122.3318	122.36	122.33	122.33	3100
9/1/2016	2:34 PM	122.2301	122.3	122.2	122.3	1600
9/1/2016	2:35 PM	122.16	122.22	122.16	122.22	400
9/1/2016	2:36 PM	122.12	122.21	122.12	122.1844	1700
9/1/2016	2:37 PM	122.18	122.18	122.17	122.17	500
9/1/2016	2:38 PM	122.14	122.14	122.06	122.06	200
9/1/2016	2:39 PM	121.99	122.01	121.99	122.01	940
9/1/2016	2:40 PM	122.04	122.05	121.98	122.01	10209
9/1/2016	2:41 PM	122.1299	122.13	122.07	122.07	1226
9/1/2016	2:42 PM	122.26	122.26	122.1749	122.1749	2950
9/1/2016	2:43 PM	122.2591	122.2591	122.2001	122.2001	1600
9/1/2016	2:44 PM	122.252	122.2744	122.252	122.2744	2890
9/1/2016	2:45 PM	122.13	122.14	122.13	122.14	740
9/1/2016	2:46 PM	122.19	122.24	122.19	122.23	4500
9/1/2016	2:47 PM	122.45	122.45	122.25	122.25	4300
9/1/2016	2:48 PM	122.47	122.57	122.45	122.499	12657
9/1/2016	2:49 PM	122.36	122.44	122.32	122.44	3130
9/1/2016	2:50 PM	122.34	122.35	122.2721	122.3409	5520
9/1/2016	2:51 PM	122.37	122.42	122.36	122.38	1350
9/1/2016	2:52 PM	122.32	122.35	122.28	122.35	1600
9/1/2016	2:53 PM	122.47	122.47	122.45	122.45	500
9/1/2016	2:54 PM	122.3683	122.51	122.3683	122.51	2800
9/1/2016	2:55 PM	122.4	122.41	122.3122	122.41	3700
9/1/2016	2:56 PM	122.41	122.419	122.38	122.4	1823
9/1/2016	2:57 PM	122.36	122.36	122.36	122.36	100
9/1/2016	2:58 PM	122.32	122.32	122.32	122.32	100
9/1/2016	2:59 PM	122.37	122.37	122.35	122.35	200
9/1/2016	3:00 PM	122.299	122.299	122.299	122.299	500
9/1/2016	3:02 PM	122.18	122.21	122.17	122.21	1200
9/1/2016	3:03 PM	122.28	122.34	122.2199	122.2199	2700
9/1/2016	3:04 PM	122.154	122.19	122.12	122.17	2162
9/1/2016	3:05 PM	121.951	122.12	121.951	122.12	4500
9/1/2016	3:06 PM	121.83	121.89	121.73	121.88	17900
9/1/2016	3:07 PM	121.72	121.8	121.67	121.8	1400
9/1/2016	3:08 PM	121.4346	121.75	121.4346	121.75	21280
9/1/2016	3:09 PM	121.5	121.54	121.38	121.4	8000
9/1/2016	3:10 PM	121.57	121.5899	121.46	121.54	10094
9/1/2016	3:11 PM	121.49	121.6	121.49	121.6	5282
9/1/2016	3:12 PM	121.575	121.58	121.51	121.51	665
9/1/2016	3:13 PM	121.66	121.7	121.58	121.58	8488
9/1/2016	3:14 PM	121.855	121.855	121.65	121.65	6000
9/1/2016	3:15 PM	121.74	121.82	121.7	121.82	9145
9/1/2016	3:16 PM	121.67	121.74	121.67	121.74	2800
9/1/2016	3:17 PM	121.74	121.74	121.7126	121.7126	3404
9/1/2016	3:18 PM	121.79	121.82	121.76	121.82	11152
9/1/2016	3:19 PM	121.74	121.78	121.74	121.78	400
9/1/2016	3:20 PM	121.68	121.7309	121.68	121.73	6280
9/1/2016	3:21 PM	121.8225	121.85	121.67	121.67	8978
9/1/2016	3:22 PM	121.88	121.91	121.87	121.9	818
9/1/2016	3:23 PM	121.76	121.76	121.76	121.76	250
9/1/2016	3:24 PM	121.9134	121.92	121.87	121.87	2236
9/1/2016	3:25 PM	121.84	121.89	121.82	121.89	2106
9/1/2016	3:26 PM	121.8658	121.9027	121.82	121.82	1332
9/1/2016	3:27 PM	121.75	121.82	121.68	121.82	9536
9/1/2016	3:28 PM	121.78	121.78	121.78	121.78	100
9/1/2016	3:29 PM	121.81	121.81	121.75	121.76	900
9/1/2016	3:30 PM	121.76	121.76	121.73	121.74	2300
9/1/2016	3:31 PM	121.73	121.7672	121.69	121.7672	3900
9/1/2016	3:32 PM	121.68	121.68	121.67	121.67	300
9/1/2016	3:33 PM	121.792	121.792	121.75	121.75	900
9/1/2016	3:35 PM	121.82	121.89	121.82	121.89	771
9/1/2016	3:36 PM	121.83	121.8301	121.81	121.81	850
9/1/2016	3:37 PM	121.69	121.78	121.69	121.78	629
9/1/2016	3:38 PM	121.76	121.76	121.75	121.75	2399
9/1/2016	3:39 PM	121.72	121.723	121.71	121.71	1375
9/1/2016	3:40 PM	121.89	121.89	121.77	121.77	10488
9/1/2016	3:41 PM	122.1228	122.16	121.87	121.91	14566
9/1/2016	3:42 PM	122.1372	122.1372	122.12	122.12	753
9/1/2016	3:43 PM	122.18	122.28	122.1401	122.18	5300
9/1/2016	3:44 PM	122.23	122.23	122.18	122.18	1172
9/1/2016	3:45 PM	122.13	122.23	122.07	122.1	1300
9/1/2016	3:46 PM	122.1	122.1841	122.07	122.154	9309
9/1/2016	3:47 PM	122.1608	122.186	122.08	122.1	15908
9/1/2016	3:48 PM	122.17	122.1709	122.1479	122.15	3000
9/1/2016	3:49 PM	122.09	122.13	122.06	122.13	1217
9/1/2016	3:50 PM	122.11	122.16	122.08	122.1157	1172
9/1/2016	3:51 PM	122.3	122.3	122.16	122.16	2643
9/1/2016	3:52 PM	122.35	122.36	122.24	122.27	8416
9/1/2016	3:53 PM	122.33	122.335	122.31	122.335	1265
9/1/2016	3:54 PM	122.29	122.309	122.28	122.285	1636
9/1/2016	3:55 PM	122.31	122.31	122.27	122.27	1100
9/1/2016	3:56 PM	122.26	122.291	122.21	122.27	9945
9/1/2016	3:57 PM	122.3501	122.44	122.34	122.34	2846
9/1/2016	3:58 PM	122.4	122.4	122.3276	122.3841	9034
9/1/2016	3:59 PM	122.48	122.48	122.38	122.41	4612
9/1/2016	4:00 PM	122.08	122.4999	122.08	122.46	51918
9/2/2016	9:31 AM	124.25	124.36	124.11	124.32	23989
9/2/2016	9:32 AM	124.33	124.45	124.1624	124.251	20274
9/2/2016	9:33 AM	124.2	124.35	124.18	124.3	11326
9/2/2016	9:34 AM	124.23	124.23	124.11	124.15	12657
9/2/2016	9:35 AM	124.08	124.18	124.01	124.13	17358
9/2/2016	9:36 AM	124.126	124.45	124.125	124.14	24465
9/2/2016	9:37 AM	123.74	124	123.63	124	19383
9/2/2016	9:38 AM	123.789	123.89	123.63	123.71	8899
9/2/2016	9:39 AM	124.056	124.07	123.831	123.839	17152
9/2/2016	9:40 AM	123.95	124.081	123.8427	124.0601	6659
9/2/2016	9:41 AM	124.1235	124.14	123.94	123.9701	5861
9/2/2016	9:42 AM	124.2	124.21	124.03	124.14	6511
9/2/2016	9:43 AM	124.2	124.26	124.03	124.17	11080
9/2/2016	9:44 AM	123.96	124.24	123.96	124.18	8800
9/2/2016	9:45 AM	124.3	124.3	123.9	123.948	7569
9/2/2016	9:46 AM	124.32	124.55	124.235	124.32	13322
9/2/2016	9:47 AM	124.42	124.6	124.36	124.36	17637
9/2/2016	9:48 AM	124.24	124.3772	124.21	124.3772	6950
9/2/2016	9:49 AM	124.17	124.3	124.17	124.24	12947
9/2/2016	9:50 AM	124.29	124.3	124.21	124.21	5264
9/2/2016	9:51 AM	124.59	124.64	124.31	124.31	50851
9/2/2016	9:52 AM	124.51	124.59	124.38	124.59	12012
9/2/2016	9:53 AM	124.5635	124.7	124.46	124.491	8620
9/2/2016	9:54 AM	124.65	124.66	124.56	124.62	6668
9/2/2016	9:55 AM	124.75	124.75	124.63	124.64	8717
9/2/2016	9:56 AM	124.6825	124.72	124.65	124.7	5470
9/2/2016	9:57 AM	124.67	124.6768	124.6108	124.66	3231
9/2/2016	9:58 AM	124.73	124.8	124.7	124.7	5035
9/2/2016	9:59 AM	124.52	124.712	124.515	124.712	5016
9/2/2016	10:00 AM	124.63	124.63	124.59	124.59	1100
9/2/2016	10:01 AM	124.834	124.9	124.7301	124.74	8155
9/2/2016	10:02 AM	124.8601	124.95	124.84	124.876	7941
9/2/2016	10:03 AM	124.96	124.96	124.9	124.91	5094
9/2/2016	10:04 AM	124.91	124.99	124.88	124.92	3471
9/2/2016	10:05 AM	124.85	124.91	124.79	124.9	3830
9/2/2016	10:06 AM	124.8626	124.93	124.8501	124.874	3830
9/2/2016	10:07 AM	124.7699	124.9	124.76	124.89	2600
9/2/2016	10:08 AM	124.71	124.75	124.71	124.75	300
9/2/2016	10:09 AM	124.6521	124.724	124.59	124.71	5997
9/2/2016	10:10 AM	124.51	124.6	124.35	124.58	6330
9/2/2016	10:11 AM	124.42	124.5332	124.41	124.5332	3800
9/2/2016	10:12 AM	124.4873	124.5	124.32	124.45	6486
9/2/2016	10:13 AM	124.602	124.69	124.3899	124.48	8710
9/2/2016	10:14 AM	124.55	124.58	124.4551	124.58	1000
9/2/2016	10:15 AM	124.25	124.5246	124.25	124.5	5580
9/2/2016	10:16 AM	124.51	124.58	124.35	124.35	8732
9/2/2016	10:17 AM	124.5299	124.7	124.4899	124.5	4958
9/2/2016	10:18 AM	124.555	124.6	124.555	124.6	1850
9/2/2016	10:19 AM	124.4246	124.47	124.39	124.47	2200
9/2/2016	10:20 AM	124.34	124.4	124.29	124.4	4355
9/2/2016	10:21 AM	124.275	124.43	124.27	124.43	2860
9/2/2016	10:22 AM	124.34	124.3972	124.25	124.3972	21200
9/2/2016	10:23 AM	124.38	124.38	124.284	124.31	13875
9/2/2016	10:24 AM	124.3513	124.4	124.35	124.37	10300
9/2/2016	10:25 AM	124.38	124.38	124.35	124.3599	1020
9/2/2016	10:26 AM	124.5501	124.5501	124.33	124.43	5253
9/2/2016	10:27 AM	124.411	124.5267	124.36	124.5267	4600
9/2/2016	10:28 AM	124.48	124.48	124.46	124.46	500
9/2/2016	10:29 AM	124.44	124.47	124.38	124.38	1877
9/2/2016	10:30 AM	124.57	124.59	124.46	124.46	5855
9/2/2016	10:31 AM	124.47	124.61	124.47	124.59	3258
9/2/2016	10:32 AM	124.389	124.44	124.29	124.44	5400
9/2/2016	10:33 AM	124.24	124.31	124.24	124.27	7026
9/2/2016	10:34 AM	124.43	124.45	124.374	124.45	5200
9/2/2016	10:35 AM	124.34	124.36	124.18	124.36	5910
9/2/2016	10:36 AM	124.3132	124.3732	124.3132	124.35	2380
9/2/2016	10:37 AM	124.3549	124.4101	124.31	124.31	2000
9/2/2016	10:38 AM	124.4	124.44	124.4	124.41	1427
9/2/2016	10:39 AM	124.4595	124.4595	124.36	124.45	5048
9/2/2016	10:40 AM	124.3999	124.47	124.3999	124.4466	2507
9/2/2016	10:41 AM	124.39	124.39	124.38	124.38	1020
9/2/2016	10:42 AM	124.51	124.53	124.45	124.45	21784
9/2/2016	10:43 AM	124.359	124.49	124.359	124.49	1980
9/2/2016	10:44 AM	124.326	124.35	124.3001	124.35	1630
9/2/2016	10:45 AM	124.47	124.47	124.35	124.35	1226
9/2/2016	10:46 AM	124.48	124.51	124.44	124.4743	1050
9/2/2016	10:47 AM	124.5174	124.5174	124.47	124.48	300
9/2/2016	10:48 AM	124.45	124.4784	124.45	124.4556	1601
9/2/2016	10:50 AM	124.4652	124.4652	124.4652	124.4652	500
9/2/2016	10:51 AM	124.47	124.4844	124.46	124.46	700
9/2/2016	10:52 AM	124.6095	124.6095	124.5	124.5	1594
9/2/2016	10:53 AM	124.55	124.58	124.55	124.5699	600
9/2/2016	10:54 AM	124.4602	124.55	124.4602	124.55	1900
9/2/2016	10:55 AM	124.48	124.49	124.48	124.49	200
9/2/2016	10:56 AM	124.411	124.5	124.411	124.5	3000
9/2/2016	10:57 AM	124.4434	124.4788	124.4434	124.4788	4277
9/2/2016	10:58 AM	124.35	124.44	124.34	124.43	1647
9/2/2016	10:59 AM	124.25	124.3	124.2001	124.3	7185
9/2/2016	11:00 AM	124.21	124.23	124.11	124.22	3732
9/2/2016	11:01 AM	124.28	124.3	124.28	124.29	1000
9/2/2016	11:03 AM	124.28	124.3	124.25	124.2895	4601
9/2/2016	11:04 AM	124.29	124.3	124.21	124.21	3733
9/2/2016	11:05 AM	124.37	124.42	124.35	124.35	900
9/2/2016	11:06 AM	124.334	124.544	124.334	124.42	4090
9/2/2016	11:07 AM	124.15	124.29	124.1001	124.29	3498
9/2/2016	11:08 AM	124.25	124.25	124.2	124.2	10755
9/2/2016	11:09 AM	124.19	124.205	124.15	124.205	1417
9/2/2016	11:10 AM	124.12	124.18	124.0968	124.1	1376
9/2/2016	11:11 AM	124.02	124.0956	123.99	124.09	8783
9/2/2016	11:12 AM	124.08	124.0892	124.08	124.0892	221
9/2/2016	11:13 AM	123.7776	123.99	123.75	123.97	7195
9/2/2016	11:14 AM	123.88	123.88	123.751	123.776	2950
9/2/2016	11:15 AM	123.795	123.85	123.71	123.85	10871
9/2/2016	11:16 AM	123.85	123.85	123.81	123.81	5395
9/2/2016	11:17 AM	123.898	123.92	123.8899	123.9	1450
9/2/2016	11:18 AM	123.7936	123.88	123.79	123.88	1548
9/2/2016	11:19 AM	123.8132	123.8132	123.79	123.79	926
9/2/2016	11:20 AM	123.89	123.89	123.87	123.87	300
9/2/2016	11:21 AM	123.92	123.92	123.8281	123.8281	1324
9/2/2016	11:22 AM	123.9565	123.9899	123.92	123.9499	1410
9/2/2016	11:23 AM	123.8037	123.9	123.8037	123.9	2417
9/2/2016	11:24 AM	123.81	123.8125	123.78	123.78	1718
9/2/2016	11:25 AM	123.83	123.83	123.782	123.8068	1100
9/2/2016	11:26 AM	123.67	123.77	123.59	123.77	18300
9/2/2016	11:27 AM	123.72	123.72	123.68	123.7	1255
9/2/2016	11:28 AM	123.69	123.72	123.69	123.72	300
9/2/2016	11:29 AM	123.73	123.75	123.7	123.7	7343
9/2/2016	11:30 AM	123.66	123.7235	123.62	123.7235	7900
9/2/2016	11:31 AM	123.58	123.67	123.58	123.67	7179
9/2/2016	11:32 AM	123.669	123.7	123.59	123.6	12050
9/2/2016	11:33 AM	123.83	123.83	123.6801	123.6801	6800
9/2/2016	11:34 AM	123.849	123.849	123.77	123.77	1506
9/2/2016	11:35 AM	123.75	123.83	123.75	123.83	1201
9/2/2016	11:36 AM	123.71	123.73	123.69	123.73	500
9/2/2016	11:37 AM	123.68	123.7	123.675	123.68	9401
9/2/2016	11:38 AM	123.78	123.78	123.67	123.68	12214
9/2/2016	11:39 AM	123.83	123.83	123.82	123.82	355
9/2/2016	11:40 AM	123.6987	123.79	123.6987	123.78	1400
9/2/2016	11:41 AM	123.6103	123.71	123.61	123.7	15700
9/2/2016	11:42 AM	123.5	123.61	123.47	123.61	10305
9/2/2016	11:43 AM	123.5268	123.61	123.5268	123.61	1369
9/2/2016	11:44 AM	123.66	123.67	123.55	123.5501	7765
9/2/2016	11:45 AM	123.75	123.799	123.66	123.68	9308
9/2/2016	11:46 AM	123.77	123.79	123.77	123.78	7312
9/2/2016	11:47 AM	123.91	123.91	123.79	123.79	3158
9/2/2016	11:48 AM	123.81	123.909	123.81	123.909	550
9/2/2016	11:49 AM	123.6747	123.8242	123.6747	123.8242	1287
9/2/2016	11:50 AM	123.72	123.728	123.72	123.728	1200
9/2/2016	11:51 AM	123.6992	123.6992	123.6992	123.6992	510
9/2/2016	11:52 AM	123.73	123.7643	123.68	123.69	2581
9/2/2016	11:53 AM	123.8	123.8	123.7	123.78	14752
9/2/2016	11:54 AM	123.85	123.85	123.76	123.76	1930
9/2/2016	11:56 AM	123.83	123.83	123.83	123.83	400
9/2/2016	11:57 AM	123.88	123.89	123.8235	123.83	7368
9/2/2016	11:58 AM	123.79	123.79	123.79	123.79	1400
9/2/2016	11:59 AM	123.8	123.8	123.77	123.78	300
9/2/2016	12:00 PM	123.79	123.79	123.77	123.77	200
9/2/2016	12:02 PM	123.809	123.809	123.809	123.809	165
9/2/2016	12:03 PM	123.6801	123.7774	123.67	123.7774	6265
9/2/2016	12:04 PM	123.5766	123.61	123.5701	123.61	1900
9/2/2016	12:05 PM	123.585	123.59	123.54	123.59	2100
9/2/2016	12:06 PM	123.65	123.6934	123.59	123.59	2507
9/2/2016	12:07 PM	123.53	123.67	123.53	123.67	400
9/2/2016	12:08 PM	123.5	123.522	123.47	123.51	11337
9/2/2016	12:09 PM	123.46	123.55	123.46	123.5	7425
9/2/2016	12:10 PM	123.4701	123.52	123.47	123.47	6500
9/2/2016	12:11 PM	123.4	123.47	123.36	123.47	2910
9/2/2016	12:12 PM	123.329	123.3868	123.29	123.3868	6947
9/2/2016	12:13 PM	123.349	123.38	123.33	123.33	400
9/2/2016	12:14 PM	123.3902	123.42	123.323	123.34	15555
9/2/2016	12:15 PM	123.395	123.426	123.37	123.37	6100
9/2/2016	12:16 PM	122.956	123.4	122.95	123.4	24774
9/2/2016	12:17 PM	123	123.128	122.9899	122.99	18750
9/2/2016	12:18 PM	123.04	123.055	122.9972	122.9972	9718
9/2/2016	12:19 PM	123.03	123.09	123.03	123.07	1800
9/2/2016	12:20 PM	122.89	123.0101	122.87	123.0101	29600
9/2/2016	12:21 PM	122.7149	122.88	122.7149	122.88	7230
9/2/2016	12:22 PM	122.73	122.73	122.65	122.71	14322
9/2/2016	12:23 PM	122.8501	122.94	122.799	122.82	14502
9/2/2016	12:24 PM	122.9456	122.949	122.8799	122.8799	1025
9/2/2016	12:25 PM	122.8337	122.954	122.8337	122.954	9174
9/2/2016	12:26 PM	122.84	122.894	122.84	122.894	3530
9/2/2016	12:27 PM	123	123	122.85	122.85	1600
9/2/2016	12:28 PM	123.01	123.05	122.99	123.03	12781
9/2/2016	12:29 PM	122.9597	122.9597	122.9597	122.9597	300
9/2/2016	12:30 PM	122.949	122.949	122.9301	122.9301	3230
9/2/2016	12:31 PM	123	123	122.92	122.92	560
9/2/2016	12:32 PM	123.0362	123.04	123.0173	123.03	4419
9/2/2016	12:33 PM	123.081	123.081	123.02	123.02	1404
9/2/2016	12:34 PM	122.98	122.98	122.97	122.9701	500
9/2/2016	12:35 PM	122.998	123.02	122.98	122.98	4603
9/2/2016	12:36 PM	123.06	123.06	122.966	122.966	6625
9/2/2016	12:37 PM	123.11	123.11	123.04	123.04	400
9/2/2016	12:38 PM	123.121	123.2	123.1	123.1	9293
9/2/2016	12:39 PM	123.08	123.13	123.08	123.13	497
9/2/2016	12:40 PM	123.0755	123.099	123.0755	123.099	750
9/2/2016	12:41 PM	123.07	123.1144	123.04	123.1144	10310
9/2/2016	12:42 PM	123.05	123.05	123.0304	123.0304	2300
9/2/2016	12:43 PM	123.0901	123.0901	123.0901	123.0901	300
9/2/2016	12:44 PM	123.03	123.03	123.03	123.03	223
9/2/2016	12:45 PM	123.06	123.06	123.06	123.06	4000
9/2/2016	12:46 PM	122.95	123.015	122.95	123.009	6039
9/2/2016	12:47 PM	122.95	122.95	122.9201	122.9201	600
9/2/2016	12:48 PM	122.92	122.9201	122.92	122.9201	300
9/2/2016	12:49 PM	122.88	122.9	122.842	122.9	1011
9/2/2016	12:50 PM	122.82	122.822	122.81	122.81	1585
9/2/2016	12:51 PM	122.96	122.98	122.8661	122.8661	300
9/2/2016	12:52 PM	123.1376	123.16	122.98	122.98	6909
9/2/2016	12:53 PM	123.14	123.1551	123.13	123.1551	800
9/2/2016	12:54 PM	123.17	123.17	123.09	123.09	740
9/2/2016	12:55 PM	123.209	123.26	123.209	123.2353	300
9/2/2016	12:56 PM	123.189	123.25	123.16	123.25	1100
9/2/2016	12:57 PM	123.2	123.2	123.16	123.17	2146
9/2/2016	12:58 PM	123.0524	123.115	123.0501	123.11	1450
9/2/2016	12:59 PM	123.07	123.08	123.0281	123.0335	1175
9/2/2016	1:00 PM	123.01	123.01	122.96	122.9639	8510
9/2/2016	1:01 PM	122.98	123.02	122.98	123.02	350
9/2/2016	1:02 PM	122.9128	122.9499	122.9111	122.9421	800
9/2/2016	1:03 PM	122.93	122.98	122.9	122.98	907
9/2/2016	1:04 PM	123.0301	123.0301	122.95	122.95	2250
9/2/2016	1:05 PM	123.004	123.046	123.004	123.02	1400
9/2/2016	1:06 PM	123	123.07	123	123.06	2300
9/2/2016	1:07 PM	122.99	122.99	122.99	122.99	200
9/2/2016	1:08 PM	122.93	122.93	122.9	122.9	1250
9/2/2016	1:09 PM	122.87	122.884	122.864	122.864	1400
9/2/2016	1:10 PM	122.84	122.85	122.7801	122.838	4963
9/2/2016	1:11 PM	122.8872	122.8872	122.86	122.86	1755
9/2/2016	1:13 PM	123	123	122.61	122.81	4060
9/2/2016	1:14 PM	122.8	122.9472	122.74	122.9472	1534
9/2/2016	1:15 PM	122.7	122.82	122.7	122.82	804
9/2/2016	1:16 PM	122.809	122.84	122.7979	122.7979	5900
9/2/2016	1:17 PM	122.8	122.91	122.8	122.85	1137
9/2/2016	1:18 PM	122.75	122.84	122.74	122.84	920
9/2/2016	1:19 PM	122.78	122.79	122.75	122.79	1100
9/2/2016	1:20 PM	122.7	122.76	122.7	122.75	2100
9/2/2016	1:21 PM	122.7	122.7151	122.7	122.7151	300
9/2/2016	1:22 PM	122.654	122.66	122.63	122.66	5755
9/2/2016	1:23 PM	122.874	122.89	122.69	122.69	7755
9/2/2016	1:24 PM	122.8503	122.9456	122.8503	122.9	6800
9/2/2016	1:25 PM	122.8968	122.91	122.8968	122.91	6500
9/2/2016	1:26 PM	122.854	122.87	122.83	122.83	7600
9/2/2016	1:27 PM	122.7	122.81	122.69	122.81	1233
9/2/2016	1:28 PM	122.75	122.77	122.75	122.77	2722
9/2/2016	1:29 PM	122.71	122.71	122.71	122.71	200
9/2/2016	1:30 PM	122.7101	122.7101	122.7101	122.7101	2000
9/2/2016	1:31 PM	122.74	122.74	122.74	122.74	200
9/2/2016	1:32 PM	122.74	122.74	122.69	122.7	5400
9/2/2016	1:33 PM	122.6405	122.71	122.6405	122.71	493
9/2/2016	1:34 PM	122.6	122.66	122.48	122.6244	13844
9/2/2016	1:35 PM	122.5075	122.53	122.4701	122.53	4206
9/2/2016	1:36 PM	122.621	122.65	122.538	122.54	10950
9/2/2016	1:37 PM	122.4752	122.6601	122.43	122.6601	3150
9/2/2016	1:38 PM	122.4205	122.5105	122.4205	122.5	6200
9/2/2016	1:39 PM	122.35	122.406	122.34	122.402	18469
9/2/2016	1:40 PM	122.4099	122.43	122.38	122.38	800
9/2/2016	1:41 PM	122.29	122.38	122.29	122.38	7000
9/2/2016	1:42 PM	122.31	122.34	122.208	122.28	10530
9/2/2016	1:43 PM	122.344	122.39	122.2999	122.2999	1500
9/2/2016	1:44 PM	122.42	122.44	122.3501	122.3501	6020
9/2/2016	1:45 PM	122.3	122.37	122.3	122.37	6076
9/2/2016	1:46 PM	122.32	122.3299	122.27	122.3	12580
9/2/2016	1:47 PM	122.43	122.43	122.43	122.43	900
9/2/2016	1:48 PM	122.51	122.51	122.4459	122.4459	900
9/2/2016	1:49 PM	122.54	122.54	122.54	122.54	100
9/2/2016	1:50 PM	122.5	122.5	122.47	122.47	1579
9/2/2016	1:51 PM	122.48	122.52	122.48	122.51	23030
9/2/2016	1:52 PM	122.441	122.441	122.44	122.44	585
9/2/2016	1:53 PM	122.57	122.57	122.47	122.47	1100
9/2/2016	1:54 PM	122.62	122.62	122.57	122.5938	3000
9/2/2016	1:55 PM	122.67	122.67	122.67	122.67	779
9/2/2016	1:56 PM	122.58	122.65	122.58	122.65	3285
9/2/2016	1:57 PM	122.5101	122.5101	122.5101	122.5101	610
9/2/2016	1:59 PM	122.57	122.57	122.546	122.546	3885
9/2/2016	2:00 PM	122.53	122.5521	122.53	122.5521	350
9/2/2016	2:01 PM	122.5356	122.5356	122.5356	122.5356	150
9/2/2016	2:02 PM	122.47	122.47	122.47	122.47	250
9/2/2016	2:03 PM	122.43	122.49	122.43	122.4621	1750
9/2/2016	2:04 PM	122.454	122.454	122.45	122.45	222
9/2/2016	2:05 PM	122.5301	122.54	122.45	122.45	1350
9/2/2016	2:06 PM	122.6	122.601	122.54	122.54	3170
9/2/2016	2:07 PM	122.58	122.58	122.58	122.58	400
9/2/2016	2:08 PM	122.6258	122.64	122.6	122.6	800
9/2/2016	2:09 PM	122.802	122.802	122.66	122.67	15728
9/2/2016	2:10 PM	122.8701	122.96	122.84	122.84	9100
9/2/2016	2:11 PM	122.907	122.9199	122.89	122.91	7347
9/2/2016	2:13 PM	122.96	122.96	122.9156	122.9156	2300
9/2/2016	2:14 PM	122.8401	122.96	122.8401	122.96	1580
9/2/2016	2:15 PM	122.9	122.9	122.78	122.81	1325
9/2/2016	2:16 PM	123	123	122.95	122.96	2000
9/2/2016	2:17 PM	122.9999	122.9999	122.94	122.963	2000
9/2/2016	2:18 PM	123.0423	123.0423	122.994	122.994	1500
9/2/2016	2:19 PM	123.02	123.0472	123.02	123.04	1150
9/2/2016	2:20 PM	123.06	123.06	123.04	123.06	556
9/2/2016	2:21 PM	123.0419	123.0419	122.99	123.01	2800
9/2/2016	2:22 PM	122.9	122.9142	122.88	122.9142	1000
9/2/2016	2:23 PM	122.951	122.951	122.951	122.951	130
9/2/2016	2:24 PM	123.01	123.01	122.97	122.98	700
9/2/2016	2:25 PM	122.93	122.9758	122.93	122.9758	2900
9/2/2016	2:26 PM	123.02	123.02	123	123	1185
9/2/2016	2:27 PM	123.0158	123.0299	123.0158	123.0299	3011
9/2/2016	2:28 PM	123.03	123.03	123.0085	123.0177	4300
9/2/2016	2:29 PM	123.03	123.08	123.01	123.05	6557
9/2/2016	2:30 PM	122.9309	123.01	122.92	123.01	2250
9/2/2016	2:31 PM	122.94	122.9601	122.93	122.93	2193
9/2/2016	2:32 PM	122.98	122.98	122.98	122.98	100
9/2/2016	2:34 PM	122.9915	122.9915	122.9915	122.9915	100
9/2/2016	2:35 PM	122.98	122.98	122.93	122.95	1350
9/2/2016	2:36 PM	122.85	122.95	122.84	122.95	1100
9/2/2016	2:37 PM	123.01	123.01	122.97	122.97	1250
9/2/2016	2:39 PM	122.97	122.97	122.97	122.97	100
9/2/2016	2:40 PM	123.1501	123.19	122.99	122.99	11725
9/2/2016	2:41 PM	123.18	123.2399	123.13	123.13	5250
9/2/2016	2:42 PM	123.19	123.19	123.19	123.19	200
9/2/2016	2:43 PM	123.25	123.25	123.18	123.18	2597
9/2/2016	2:44 PM	123.16	123.18	123.16	123.18	300
9/2/2016	2:45 PM	123.2	123.2	123.17	123.19	1305
9/2/2016	2:46 PM	123.16	123.193	123.16	123.193	800
9/2/2016	2:47 PM	123.15	123.15	123.15	123.15	600
9/2/2016	2:48 PM	123.125	123.151	123.1	123.151	744
9/2/2016	2:49 PM	123.174	123.174	123.174	123.174	300
9/2/2016	2:50 PM	123.1	123.11	123.1	123.11	626
9/2/2016	2:52 PM	123.14	123.14	123.14	123.14	100
9/2/2016	2:54 PM	123.15	123.15	123.1357	123.1357	1462
9/2/2016	2:55 PM	123.231	123.231	123.18	123.19	600
9/2/2016	2:56 PM	123.15	123.15	123.15	123.15	235
9/2/2016	2:59 PM	123.1593	123.1593	123.1593	123.1593	130
9/2/2016	3:01 PM	123.3	123.3	123.25	123.25	3143
9/2/2016	3:02 PM	123.302	123.302	123.302	123.302	100
9/2/2016	3:03 PM	123.27	123.3	123.25	123.3	1500
9/2/2016	3:04 PM	123.21	123.21	123.21	123.21	300
9/2/2016	3:05 PM	123.26	123.26	123.22	123.2408	828
9/2/2016	3:06 PM	123.36	123.48	123.28	123.28	7859
9/2/2016	3:07 PM	123.28	123.35	123.26	123.35	1150
9/2/2016	3:08 PM	123.29	123.33	123.29	123.33	500
9/2/2016	3:09 PM	123.18	123.2	123.145	123.2	762
9/2/2016	3:10 PM	123.2	123.2	123.15	123.15	1100
9/2/2016	3:11 PM	123.3569	123.36	123.22	123.22	3737
9/2/2016	3:12 PM	123.3344	123.3344	123.3344	123.3344	500
9/2/2016	3:13 PM	123.42	123.42	123.38	123.38	1092
9/2/2016	3:16 PM	123.31	123.31	123.31	123.31	100
9/2/2016	3:17 PM	123.345	123.345	123.32	123.32	200
9/2/2016	3:18 PM	123.3501	123.3501	123.315	123.315	919
9/2/2016	3:19 PM	123.52	123.52	123.4	123.4	4048
9/2/2016	3:20 PM	123.45	123.54	123.45	123.54	800
9/2/2016	3:21 PM	123.481	123.5036	123.48	123.5	1300
9/2/2016	3:22 PM	123.55	123.6321	123.52	123.54	6754
9/2/2016	3:24 PM	123.39	123.4892	123.39	123.4892	900
9/2/2016	3:25 PM	123.44	123.44	123.4033	123.4033	400
9/2/2016	3:26 PM	123.4	123.4356	123.4	123.4356	800
9/2/2016	3:27 PM	123.44	123.44	123.44	123.44	464
9/2/2016	3:28 PM	123.3875	123.3875	123.35	123.35	2600
9/2/2016	3:29 PM	123.46	123.46	123.41	123.42	1077
9/2/2016	3:30 PM	123.51	123.51	123.45	123.45	600
9/2/2016	3:31 PM	123.49	123.49	123.45	123.45	439
9/2/2016	3:32 PM	123.494	123.51	123.471	123.472	3050
9/2/2016	3:33 PM	123.545	123.55	123.4781	123.48	3983
9/2/2016	3:34 PM	123.4853	123.49	123.4756	123.49	2400
9/2/2016	3:35 PM	123.47	123.49	123.44	123.478	1600
9/2/2016	3:36 PM	123.54	123.54	123.501	123.501	16800
9/2/2016	3:37 PM	123.551	123.59	123.538	123.55	1950
9/2/2016	3:38 PM	123.53	123.53	123.5	123.52	1815
9/2/2016	3:39 PM	123.51	123.6	123.51	123.5768	6648
9/2/2016	3:40 PM	123.5	123.5	123.5	123.5	600
9/2/2016	3:41 PM	123.6	123.6	123.6	123.6	301
9/2/2016	3:42 PM	123.6	123.6172	123.6	123.6172	400
9/2/2016	3:43 PM	123.6	123.6399	123.6	123.62	1245
9/2/2016	3:44 PM	123.57	123.62	123.57	123.6128	1310
9/2/2016	3:45 PM	123.55	123.5808	123.55	123.5808	1507
9/2/2016	3:46 PM	123.5571	123.56	123.5095	123.54	5504
9/2/2016	3:47 PM	123.46	123.55	123.46	123.55	1307
9/2/2016	3:48 PM	123.4	123.4553	123.3673	123.4553	4109
9/2/2016	3:49 PM	123.311	123.3919	123.3	123.3601	3265
9/2/2016	3:50 PM	123.34	123.34	123.31	123.33	1995
9/2/2016	3:51 PM	123.3721	123.39	123.32	123.36	2473
9/2/2016	3:52 PM	123.3593	123.3701	123.33	123.3701	2199
9/2/2016	3:53 PM	123.47	123.47	123.37	123.37	1400
9/2/2016	3:54 PM	123.5026	123.52	123.47	123.4792	3371
9/2/2016	3:55 PM	123.49	123.49	123.441	123.46	2100
9/2/2016	3:56 PM	123.57	123.57	123.51	123.54	4655
9/2/2016	3:57 PM	123.52	123.6	123.52	123.6	1500
9/2/2016	3:58 PM	123.56	123.57	123.49	123.51	7243
9/2/2016	3:59 PM	123.5901	123.62	123.55	123.573	14328
9/2/2016	4:00 PM	123.51	123.578	123.47	123.55	20654
9/6/2016	9:31 AM	124.12	124.25	124.04	124.15	10581
9/6/2016	9:32 AM	123.9	124.18	123.89	124.11	5226
9/6/2016	9:33 AM	123.8751	123.8751	123.76	123.78	6305
9/6/2016	9:34 AM	123.8	123.8499	123.73	123.8499	5015
9/6/2016	9:35 AM	123.6995	123.8599	123.63	123.77	7685
9/6/2016	9:36 AM	124.2	124.34	123.76	123.76	9333
9/6/2016	9:37 AM	124.0299	124.269	123.9	124.269	8729
9/6/2016	9:38 AM	123.8736	123.93	123.83	123.93	6040
9/6/2016	9:39 AM	124.0848	124.11	124.01	124.0801	8528
9/6/2016	9:40 AM	124.1279	124.16	124.04	124.15	3198
9/6/2016	9:41 AM	124.4064	124.43	124.19	124.19	11693
9/6/2016	9:42 AM	124.37	124.4	124.33	124.38	3305
9/6/2016	9:43 AM	124.521	124.63	124.41	124.41	17899
9/6/2016	9:44 AM	124.59	124.62	124.5	124.559	9525
9/6/2016	9:45 AM	124.39	124.61	124.35	124.6	4290
9/6/2016	9:46 AM	124.54	124.5799	124.47	124.47	6600
9/6/2016	9:47 AM	124.58	124.58	124.488	124.58	3000
9/6/2016	9:48 AM	124.58	124.66	124.54	124.5864	11035
9/6/2016	9:49 AM	124.5972	124.6792	124.56	124.6792	12975
9/6/2016	9:50 AM	124.69	124.69	124.57	124.58	3733
9/6/2016	9:51 AM	124.81	124.84	124.67	124.73	15501
9/6/2016	9:52 AM	124.74	124.84	124.7	124.84	10167
9/6/2016	9:53 AM	124.756	124.7922	124.73	124.73	1640
9/6/2016	9:54 AM	124.72	124.77	124.71	124.77	2550
9/6/2016	9:55 AM	124.58	124.6036	124.46	124.6036	13139
9/6/2016	9:56 AM	124.6247	124.6247	124.58	124.6	4400
9/6/2016	9:57 AM	124.75	124.75	124.67	124.68	6289
9/6/2016	9:58 AM	124.75	124.84	124.75	124.8	5032
9/6/2016	9:59 AM	124.67	124.73	124.67	124.73	600
9/6/2016	10:00 AM	124.6	124.76	124.51	124.69	21182
9/6/2016	10:01 AM	124.98	124.98	124.48	124.5	28336
9/6/2016	10:02 AM	124.8	125	124.68	124.97	28732
9/6/2016	10:03 AM	124.77	124.8	124.7	124.7475	8480
9/6/2016	10:04 AM	124.79	124.8	124.79	124.8	200
9/6/2016	10:05 AM	125.06	125.09	124.85	124.9	18627
9/6/2016	10:06 AM	124.8	125.1	124.79	125.1	6172
9/6/2016	10:07 AM	124.2591	124.6428	124.2326	124.6428	15925
9/6/2016	10:08 AM	124.33	124.54	124.29	124.35	14779
9/6/2016	10:09 AM	124.51	124.53	124.3345	124.36	8718
9/6/2016	10:10 AM	124.45	124.6455	124.41	124.51	9540
9/6/2016	10:11 AM	124.5199	124.67	124.4528	124.4866	3810
9/6/2016	10:12 AM	124.37	124.4399	124.33	124.33	2400
9/6/2016	10:13 AM	124.3	124.43	124.3	124.35	1450
9/6/2016	10:14 AM	124.39	124.44	124.325	124.325	17546
9/6/2016	10:15 AM	124.38	124.4	124.35	124.35	500
9/6/2016	10:16 AM	124.48	124.48	124.38	124.38	2765
9/6/2016	10:17 AM	124.2718	124.4018	124.25	124.4018	2110
9/6/2016	10:18 AM	124.28	124.45	124.06	124.16	14785
9/6/2016	10:19 AM	124.2665	124.28	124.2	124.2	6740
9/6/2016	10:20 AM	123.92	124.16	123.91	124.15	8948
9/6/2016	10:21 AM	123.614	123.94	123.57	123.94	13111
9/6/2016	10:22 AM	123.66	123.77	123.65	123.6864	5154
9/6/2016	10:23 AM	123.7	123.79	123.7	123.78	3710
9/6/2016	10:24 AM	123.8	123.8	123.77	123.77	3100
9/6/2016	10:25 AM	123.6792	123.77	123.6792	123.76	2677
9/6/2016	10:26 AM	123.65	123.71	123.65	123.69	2525
9/6/2016	10:27 AM	123.52	123.6	123.45	123.6	3977
9/6/2016	10:28 AM	123.4	123.48	123.4	123.48	3058
9/6/2016	10:29 AM	123.56	123.58	123.53	123.58	700
9/6/2016	10:30 AM	123.89	123.89	123.64	123.64	4165
9/6/2016	10:31 AM	124.01	124.06	123.85	123.85	10175
9/6/2016	10:32 AM	123.97	124.07	123.97	124.01	5065
9/6/2016	10:33 AM	123.9	123.979	123.9	123.979	2925
9/6/2016	10:35 AM	124.0914	124.2	124.065	124.065	3800
9/6/2016	10:36 AM	124.07	124.1	124.07	124.1	4720
9/6/2016	10:37 AM	124.2	124.2	124.16	124.16	200
9/6/2016	10:38 AM	124.19	124.21	124.15	124.21	2090
9/6/2016	10:39 AM	124.08	124.17	124.07	124.17	514
9/6/2016	10:40 AM	124.13	124.13	124.13	124.13	175
9/6/2016	10:41 AM	124.06	124.06	124.06	124.06	200
9/6/2016	10:42 AM	124.08	124.11	123.99	124	1800
9/6/2016	10:43 AM	124.02	124.06	123.94	124.06	8066
9/6/2016	10:44 AM	124.21	124.22	124.13	124.13	1300
9/6/2016	10:45 AM	124.215	124.2779	124.215	124.2779	250
9/6/2016	10:46 AM	124.19	124.25	124.19	124.25	6334
9/6/2016	10:47 AM	124.12	124.1547	124.1102	124.1547	1035
9/6/2016	10:48 AM	124.0597	124.0597	124.02	124.04	1800
9/6/2016	10:49 AM	123.94	124.105	123.931	124.06	4550
9/6/2016	10:50 AM	123.96	123.96	123.8801	123.93	4230
9/6/2016	10:51 AM	123.96	123.96	123.96	123.96	200
9/6/2016	10:52 AM	124.09	124.09	124.01	124.0399	1737
9/6/2016	10:53 AM	124.12	124.1236	124.12	124.1236	2120
9/6/2016	10:54 AM	124.1444	124.1444	124.1444	124.1444	100
9/6/2016	10:55 AM	124.12	124.12	124.12	124.12	300
9/6/2016	10:57 AM	124.07	124.07	124.0401	124.0401	700
9/6/2016	10:58 AM	124.09	124.14	124.08	124.08	4000
9/6/2016	10:59 AM	124.06	124.06	124.06	124.06	100
9/6/2016	11:00 AM	124.29	124.39	124.21	124.21	3100
9/6/2016	11:01 AM	124.3283	124.3283	124.2747	124.2747	1400
9/6/2016	11:02 AM	124.24	124.3383	124.213	124.3383	3450
9/6/2016	11:03 AM	124.38	124.41	124.23	124.23	16050
9/6/2016	11:04 AM	124.35	124.38	124.35	124.38	200
9/6/2016	11:05 AM	124.33	124.33	124.29	124.305	5900
9/6/2016	11:06 AM	124.35	124.4	124.32	124.32	5340
9/6/2016	11:07 AM	124.33	124.45	124.33	124.42	2414
9/6/2016	11:08 AM	124.3392	124.357	124.3392	124.357	1000
9/6/2016	11:09 AM	124.31	124.31	124.31	124.31	100
9/6/2016	11:10 AM	124.26	124.26	124.23	124.24	1320
9/6/2016	11:11 AM	124.3	124.32	124.3	124.31	1550
9/6/2016	11:12 AM	124.334	124.3601	124.28	124.32	3420
9/6/2016	11:13 AM	124.34	124.36	124.3394	124.3394	1600
9/6/2016	11:14 AM	124.4	124.4	124.4	124.4	100
9/6/2016	11:15 AM	124.44	124.44	124.44	124.44	216
9/6/2016	11:16 AM	124.633	124.68	124.44	124.44	9612
9/6/2016	11:17 AM	124.7	124.7	124.59	124.63	508
9/6/2016	11:18 AM	124.6	124.6879	124.6	124.6879	700
9/6/2016	11:19 AM	124.56	124.638	124.55	124.638	5552
9/6/2016	11:20 AM	124.49	124.5	124.49	124.5	600
9/6/2016	11:21 AM	124.65	124.65	124.58	124.62	1400
9/6/2016	11:22 AM	124.75	124.75	124.6799	124.6799	3457
9/6/2016	11:23 AM	124.664	124.7	124.664	124.7	1026
9/6/2016	11:24 AM	124.6	124.6332	124.6	124.63	1100
9/6/2016	11:25 AM	124.77	124.77	124.6898	124.6898	200
9/6/2016	11:26 AM	124.78	124.78	124.76	124.76	1651
9/6/2016	11:27 AM	124.8	124.8	124.7584	124.76	1600
9/6/2016	11:28 AM	124.6026	124.7	124.6026	124.69	2462
9/6/2016	11:30 AM	124.6	124.66	124.6	124.66	1198
9/6/2016	11:31 AM	124.63	124.67	124.63	124.65	5260
9/6/2016	11:32 AM	124.69	124.69	124.643	124.643	1620
9/6/2016	11:33 AM	124.5628	124.64	124.5628	124.64	1100
9/6/2016	11:34 AM	124.43	124.57	124.36	124.57	1050
9/6/2016	11:35 AM	124.52	124.52	124.43	124.43	650
9/6/2016	11:36 AM	124.47	124.5248	124.47	124.5248	2670
9/6/2016	11:37 AM	124.46	124.47	124.46	124.47	900
9/6/2016	11:38 AM	124.56	124.56	124.54	124.54	300
9/6/2016	11:39 AM	124.52	124.52	124.51	124.51	200
9/6/2016	11:40 AM	124.56	124.56	124.56	124.56	100
9/6/2016	11:41 AM	124.654	124.654	124.586	124.586	320
9/6/2016	11:42 AM	124.68	124.73	124.6434	124.6434	3000
9/6/2016	11:43 AM	124.6789	124.6789	124.64	124.665	4352
9/6/2016	11:44 AM	124.714	124.714	124.69	124.69	1200
9/6/2016	11:45 AM	124.64	124.739	124.64	124.739	3050
9/6/2016	11:46 AM	124.64	124.67	124.64	124.65	2220
9/6/2016	11:47 AM	124.71	124.71	124.71	124.71	200
9/6/2016	11:48 AM	124.75	124.75	124.75	124.75	1000
9/6/2016	11:49 AM	125.091	125.13	124.8	124.8	33083
9/6/2016	11:50 AM	125.07	125.12	125.02	125.09	1850
9/6/2016	11:51 AM	125.12	125.17	125.095	125.14	3107
9/6/2016	11:52 AM	125.13	125.19	125.1269	125.16	8988
9/6/2016	11:53 AM	125.23	125.23	125.12	125.12	2020
9/6/2016	11:54 AM	125.1201	125.214	125.1201	125.214	1400
9/6/2016	11:55 AM	125.14	125.14	125.1252	125.1252	700
9/6/2016	11:56 AM	125.1953	125.21	125.16	125.21	461
9/6/2016	11:57 AM	125.22	125.26	125.21	125.24	2814
9/6/2016	11:58 AM	125.2536	125.26	125.24	125.248	1512
9/6/2016	11:59 AM	125.2446	125.3	125.2301	125.2301	4927
9/6/2016	12:00 PM	125.3	125.3	125.2989	125.3	400
9/6/2016	12:01 PM	125.32	125.3713	125.3	125.3	2350
9/6/2016	12:02 PM	125.28	125.3299	125.2768	125.3	3912
9/6/2016	12:03 PM	125.3201	125.3201	125.2628	125.27	7308
9/6/2016	12:04 PM	125.281	125.281	125.281	125.281	2000
9/6/2016	12:05 PM	125.3	125.3	125.24	125.24	502
9/6/2016	12:06 PM	125.27	125.27	125.27	125.27	400
9/6/2016	12:07 PM	125.323	125.323	125.27	125.29	1850
9/6/2016	12:08 PM	125.33	125.33	125.328	125.328	300
9/6/2016	12:10 PM	125.298	125.298	125.27	125.27	416
9/6/2016	12:11 PM	125.2901	125.3	125.2851	125.3	4230
9/6/2016	12:12 PM	125.25	125.25	125.17	125.25	2200
9/6/2016	12:13 PM	125.3	125.3	125.245	125.245	400
9/6/2016	12:14 PM	125.25	125.304	125.25	125.304	1990
9/6/2016	12:15 PM	125.265	125.27	125.26	125.268	1800
9/6/2016	12:16 PM	125.27	125.27	125.27	125.27	100
9/6/2016	12:17 PM	125.2	125.23	125.18	125.2196	1854
9/6/2016	12:19 PM	125.21	125.21	125.21	125.21	200
9/6/2016	12:20 PM	125.23	125.23	125.201	125.201	2100
9/6/2016	12:21 PM	125.2	125.23	125.2	125.23	386
9/6/2016	12:22 PM	125.22	125.22	125.1937	125.1937	900
9/6/2016	12:23 PM	125.1999	125.1999	125.1999	125.1999	300
9/6/2016	12:24 PM	125.2	125.2	125.2	125.2	200
9/6/2016	12:27 PM	125.18	125.18	125.164	125.164	2900
9/6/2016	12:28 PM	125.1906	125.1906	125.1698	125.1698	817
9/6/2016	12:29 PM	125.25	125.25	125.23	125.24	2250
9/6/2016	12:30 PM	125.29	125.29	125.26	125.28	1598
9/6/2016	12:31 PM	125.23	125.2499	125.22	125.2465	3900
9/6/2016	12:32 PM	125.35	125.35	125.32	125.32	5022
9/6/2016	12:33 PM	125.6177	125.64	125.36	125.36	12835
9/6/2016	12:34 PM	125.54	125.6432	125.54	125.6432	7000
9/6/2016	12:35 PM	125.44	125.5316	125.41	125.5316	6550
9/6/2016	12:36 PM	125.44	125.45	125.38	125.395	2850
9/6/2016	12:37 PM	125.41	125.464	125.4	125.464	1950
9/6/2016	12:38 PM	125.48	125.5	125.4429	125.45	834
9/6/2016	12:39 PM	125.4199	125.4413	125.39	125.4413	3921
9/6/2016	12:40 PM	125.49	125.49	125.44	125.44	700
9/6/2016	12:41 PM	125.5048	125.51	125.48	125.48	1312
9/6/2016	12:42 PM	125.58	125.58	125.54	125.54	1086
9/6/2016	12:43 PM	125.5398	125.5782	125.5398	125.5782	500
9/6/2016	12:44 PM	125.6947	125.72	125.56	125.56	3200
9/6/2016	12:45 PM	125.63	125.68	125.63	125.65	900
9/6/2016	12:46 PM	125.6	125.636	125.5901	125.5901	595
9/6/2016	12:47 PM	125.76	125.76	125.64	125.64	3395
9/6/2016	12:48 PM	125.72	125.787	125.67	125.78	3259
9/6/2016	12:50 PM	125.78	125.8	125.76	125.79	3663
9/6/2016	12:51 PM	125.7952	125.81	125.77	125.7848	1600
9/6/2016	12:52 PM	125.78	125.78	125.73	125.74	900
9/6/2016	12:53 PM	125.77	125.83	125.71	125.82	3700
9/6/2016	12:54 PM	125.7448	125.8	125.7448	125.751	2650
9/6/2016	12:55 PM	125.7	125.73	125.69	125.72	5604
9/6/2016	12:56 PM	125.62	125.68	125.61	125.68	907
9/6/2016	12:57 PM	125.65	125.7	125.65	125.65	4892
9/6/2016	12:58 PM	125.6	125.6289	125.6	125.6289	208
9/6/2016	12:59 PM	125.55	125.55	125.54	125.54	200
9/6/2016	1:00 PM	125.47	125.505	125.47	125.49	1608
9/6/2016	1:01 PM	125.54	125.55	125.54	125.54	400
9/6/2016	1:02 PM	125.5199	125.5199	125.5199	125.5199	200
9/6/2016	1:03 PM	125.49	125.52	125.49	125.5087	1600
9/6/2016	1:04 PM	125.53	125.53	125.53	125.53	300
9/6/2016	1:05 PM	125.5051	125.5051	125.5	125.5	1129
9/6/2016	1:06 PM	125.4313	125.4313	125.4	125.43	1626
9/6/2016	1:08 PM	125.4495	125.45	125.4495	125.45	2800
9/6/2016	1:09 PM	125.43	125.529	125.43	125.49	5500
9/6/2016	1:10 PM	125.4	125.44	125.4	125.44	400
9/6/2016	1:11 PM	125.44	125.46	125.43	125.43	1950
9/6/2016	1:12 PM	125.42	125.44	125.42	125.436	4760
9/6/2016	1:13 PM	125.4492	125.4492	125.4492	125.4492	1000
9/6/2016	1:14 PM	125.474	125.48	125.46	125.46	580
9/6/2016	1:15 PM	125.46	125.46	125.38	125.46	1600
9/6/2016	1:16 PM	125.5289	125.5289	125.35	125.35	5863
9/6/2016	1:17 PM	125.499	125.54	125.499	125.522	3242
9/6/2016	1:20 PM	125.5229	125.5229	125.5229	125.5229	800
9/6/2016	1:21 PM	125.3601	125.46	125.36	125.46	2700
9/6/2016	1:22 PM	125.41	125.41	125.37	125.4	300
9/6/2016	1:23 PM	125.37	125.41	125.37	125.41	395
9/6/2016	1:24 PM	125.27	125.27	125.27	125.27	100
9/6/2016	1:25 PM	125.263	125.34	125.24	125.33	6900
9/6/2016	1:26 PM	125.3	125.3	125.3	125.3	200
9/6/2016	1:27 PM	125.315	125.315	125.2949	125.2949	1500
9/6/2016	1:28 PM	125.3499	125.3499	125.3499	125.3499	205
9/6/2016	1:29 PM	125.2933	125.2933	125.2933	125.2933	150
9/6/2016	1:30 PM	125.25	125.2548	125.25	125.2548	250
9/6/2016	1:31 PM	125.27	125.29	125.27	125.29	200
9/6/2016	1:33 PM	125.2	125.276	125.19	125.276	2300
9/6/2016	1:34 PM	125.1878	125.25	125.1878	125.194	1900
9/6/2016	1:35 PM	125.18	125.18	125.14	125.16	3811
9/6/2016	1:36 PM	125.14	125.19	125.14	125.1503	994
9/6/2016	1:37 PM	125.1549	125.19	125.13	125.16	4876
9/6/2016	1:38 PM	125.1986	125.22	125.19	125.19	400
9/6/2016	1:39 PM	125.27	125.27	125.22	125.22	2021
9/6/2016	1:40 PM	125.209	125.26	125.209	125.26	1770
9/6/2016	1:41 PM	125.25	125.26	125.23	125.23	660
9/6/2016	1:42 PM	125.2556	125.2799	125.2556	125.2799	5800
9/6/2016	1:43 PM	125.24	125.282	125.24	125.282	1973
9/6/2016	1:44 PM	125.32	125.32	125.28	125.28	800
9/6/2016	1:45 PM	125.26	125.28	125.26	125.28	439
9/6/2016	1:46 PM	125.2856	125.29	125.2735	125.29	4200
9/6/2016	1:47 PM	125.3341	125.3341	125.282	125.282	2600
9/6/2016	1:48 PM	125.312	125.312	125.3	125.3	800
9/6/2016	1:49 PM	125.32	125.32	125.32	125.32	100
9/6/2016	1:50 PM	125.38	125.38	125.37	125.37	1200
9/6/2016	1:51 PM	125.314	125.36	125.314	125.36	1200
9/6/2016	1:52 PM	125.27	125.27	125.27	125.27	1000
9/6/2016	1:53 PM	125.2077	125.23	125.2077	125.23	2622
9/6/2016	1:54 PM	125.28	125.28	125.25	125.25	700
9/6/2016	1:55 PM	125.29	125.29	125.29	125.29	100
9/6/2016	1:56 PM	125.31	125.31	125.29	125.29	200
9/6/2016	1:58 PM	125.31	125.31	125.31	125.31	300
9/6/2016	1:59 PM	125.26	125.26	125.26	125.26	100
9/6/2016	2:00 PM	125.2972	125.31	125.2972	125.31	3700
9/6/2016	2:01 PM	125.2699	125.27	125.2699	125.27	1396
9/6/2016	2:02 PM	125.26	125.28	125.26	125.28	250
9/6/2016	2:03 PM	125.31	125.31	125.29	125.29	1200
9/6/2016	2:05 PM	125.26	125.29	125.2544	125.2544	2500
9/6/2016	2:06 PM	125.2251	125.25	125.2251	125.25	630
9/6/2016	2:07 PM	125.1901	125.24	125.1901	125.2249	1441
9/6/2016	2:10 PM	125.13	125.18	125.13	125.18	1300
9/6/2016	2:11 PM	125.1411	125.17	125.1201	125.125	4300
9/6/2016	2:12 PM	125.11	125.11	125.08	125.081	2800
9/6/2016	2:13 PM	125.14	125.14	125.11	125.11	700
9/6/2016	2:15 PM	125.23	125.23	125.1708	125.1708	6049
9/6/2016	2:16 PM	125.209	125.22	125.17	125.22	1600
9/6/2016	2:17 PM	125.23	125.23	125.23	125.23	100
9/6/2016	2:18 PM	125.23	125.23	125.223	125.223	970
9/6/2016	2:19 PM	125.3	125.3	125.25	125.25	257
9/6/2016	2:20 PM	125.34	125.34	125.34	125.34	120
9/6/2016	2:21 PM	125.32	125.32	125.2892	125.2892	2713
9/6/2016	2:22 PM	125.31	125.34	125.31	125.34	700
9/6/2016	2:23 PM	125.3774	125.3774	125.35	125.35	1475
9/6/2016	2:24 PM	125.38	125.38	125.38	125.38	325
9/6/2016	2:25 PM	125.3605	125.44	125.33	125.38	899
9/6/2016	2:26 PM	125.33	125.33	125.3249	125.3249	400
9/6/2016	2:27 PM	125.37	125.37	125.339	125.34	1400
9/6/2016	2:28 PM	125.41	125.41	125.41	125.41	1000
9/6/2016	2:29 PM	125.479	125.479	125.4454	125.4454	1400
9/6/2016	2:30 PM	125.35	125.47	125.342	125.47	3138
9/6/2016	2:31 PM	125.41	125.41	125.38	125.38	300
9/6/2016	2:32 PM	125.39	125.41	125.39	125.39	5900
9/6/2016	2:33 PM	125.3001	125.301	125.3001	125.301	455
9/6/2016	2:34 PM	125.34	125.34	125.319	125.319	1139
9/6/2016	2:35 PM	125.41	125.41	125.3149	125.3149	2137
9/6/2016	2:36 PM	125.34	125.4	125.31	125.4	1400
9/6/2016	2:37 PM	125.34	125.36	125.34	125.36	1475
9/6/2016	2:38 PM	125.36	125.36	125.36	125.36	100
9/6/2016	2:39 PM	125.284	125.284	125.284	125.284	1000
9/6/2016	2:40 PM	125.28	125.28	125.28	125.28	907
9/6/2016	2:41 PM	125.36	125.36	125.31	125.31	2300
9/6/2016	2:42 PM	125.4	125.429	125.3825	125.3825	600
9/6/2016	2:43 PM	125.31	125.3744	125.31	125.3744	1580
9/6/2016	2:44 PM	125.2533	125.31	125.25	125.31	4930
9/6/2016	2:45 PM	125.25	125.28	125.24	125.28	4690
9/6/2016	2:46 PM	125.33	125.33	125.29	125.29	1800
9/6/2016	2:47 PM	125.27	125.31	125.27	125.31	600
9/6/2016	2:48 PM	125.29	125.296	125.2454	125.27	4723
9/6/2016	2:49 PM	125.33	125.33	125.295	125.295	1969
9/6/2016	2:50 PM	125.33	125.3475	125.31	125.3475	675
9/6/2016	2:51 PM	125.34	125.34	125.34	125.34	100
9/6/2016	2:52 PM	125.33	125.33	125.3111	125.3111	400
9/6/2016	2:53 PM	125.402	125.402	125.402	125.402	700
9/6/2016	2:54 PM	125.4599	125.5	125.4401	125.4599	1705
9/6/2016	2:55 PM	125.51	125.5379	125.5	125.5	3795
9/6/2016	2:56 PM	125.47	125.51	125.47	125.51	1245
9/6/2016	2:58 PM	125.53	125.54	125.53	125.54	550
9/6/2016	2:59 PM	125.5101	125.52	125.5101	125.52	1200
9/6/2016	3:00 PM	125.48	125.48	125.48	125.48	100
9/6/2016	3:01 PM	125.55	125.55	125.55	125.55	100
9/6/2016	3:02 PM	125.4039	125.41	125.4	125.41	1050
9/6/2016	3:03 PM	125.44	125.44	125.39	125.43	1149
9/6/2016	3:04 PM	125.47	125.56	125.47	125.48	9663
9/6/2016	3:05 PM	125.5548	125.58	125.49	125.5	13190
9/6/2016	3:06 PM	125.53	125.5438	125.52	125.5438	900
9/6/2016	3:07 PM	125.52	125.5204	125.5	125.5204	2100
9/6/2016	3:08 PM	125.48	125.55	125.47	125.55	708
9/6/2016	3:09 PM	125.45	125.467	125.42	125.45	7186
9/6/2016	3:10 PM	125.43	125.43	125.43	125.43	208
9/6/2016	3:11 PM	125.466	125.466	125.44	125.44	2210
9/6/2016	3:12 PM	125.41	125.413	125.41	125.413	5100
9/6/2016	3:13 PM	125.25	125.37	125.25	125.37	2550
9/6/2016	3:14 PM	125.25	125.25	125.25	125.25	200
9/6/2016	3:15 PM	125.27	125.3	125.21	125.2971	10100
9/6/2016	3:16 PM	125.31	125.31	125.265	125.265	2900
9/6/2016	3:17 PM	125.25	125.25	125.25	125.25	500
9/6/2016	3:18 PM	125.3608	125.3608	125.34	125.34	1160
9/6/2016	3:19 PM	125.404	125.404	125.39	125.39	309
9/6/2016	3:20 PM	125.39	125.4072	125.39	125.4072	200
9/6/2016	3:21 PM	125.39	125.4	125.39	125.4	7100
9/6/2016	3:22 PM	125.4	125.4	125.4	125.4	400
9/6/2016	3:23 PM	125.47	125.47	125.44	125.44	3415
9/6/2016	3:24 PM	125.47	125.5	125.47	125.5	400
9/6/2016	3:25 PM	125.44	125.4526	125.3805	125.4526	695
9/6/2016	3:26 PM	125.4462	125.4462	125.4462	125.4462	760
9/6/2016	3:27 PM	125.41	125.42	125.37	125.42	300
9/6/2016	3:28 PM	125.36	125.36	125.34	125.34	500
9/6/2016	3:29 PM	125.43	125.43	125.4	125.4	200
9/6/2016	3:30 PM	125.43	125.43	125.43	125.43	200
9/6/2016	3:31 PM	125.5	125.5	125.43	125.43	300
9/6/2016	3:32 PM	125.468	125.48	125.4274	125.45	2018
9/6/2016	3:33 PM	125.42	125.42	125.42	125.42	200
9/6/2016	3:34 PM	125.37	125.43	125.37	125.43	1200
9/6/2016	3:35 PM	125.41	125.44	125.39	125.42	595
9/6/2016	3:36 PM	125.38	125.42	125.38	125.42	1200
9/6/2016	3:37 PM	125.34	125.34	125.34	125.34	100
9/6/2016	3:38 PM	125.35	125.35	125.32	125.33	5640
9/6/2016	3:39 PM	125.37	125.37	125.34	125.349	1615
9/6/2016	3:40 PM	125.44	125.46	125.37	125.37	2821
9/6/2016	3:41 PM	125.4	125.47	125.4	125.46	1438
9/6/2016	3:43 PM	125.51	125.51	125.47	125.47	2374
9/6/2016	3:44 PM	125.52	125.54	125.52	125.53	1000
9/6/2016	3:45 PM	125.5301	125.59	125.52	125.53	7415
9/6/2016	3:46 PM	125.55	125.6	125.55	125.56	10485
9/6/2016	3:47 PM	125.58	125.58	125.524	125.57	7774
9/6/2016	3:48 PM	125.6	125.6	125.56	125.56	400
9/6/2016	3:49 PM	125.569	125.58	125.51	125.58	2550
9/6/2016	3:50 PM	125.56	125.56	125.5199	125.532	3632
9/6/2016	3:51 PM	125.65	125.66	125.6	125.6	5927
9/6/2016	3:52 PM	125.68	125.7	125.66	125.7	8050
9/6/2016	3:53 PM	125.71	125.71	125.6601	125.6601	4535
9/6/2016	3:54 PM	125.73	125.731	125.68	125.72	2847
9/6/2016	3:55 PM	125.705	125.72	125.7	125.715	2220
9/6/2016	3:56 PM	125.62	125.7114	125.62	125.7	15497
9/6/2016	3:57 PM	125.69	125.7179	125.65	125.67	6842
9/6/2016	3:58 PM	125.73	125.74	125.69	125.69	2737
9/6/2016	3:59 PM	125.8	125.8	125.697	125.7004	18048
9/6/2016	4:00 PM	125.8	125.9	125.73	125.8	19841
9/7/2016	9:31 AM	125.97	126.22	125.89	126.22	7040
9/7/2016	9:32 AM	126.06	126.12	125.98	125.99	3729
9/7/2016	9:33 AM	125.9	126.05	125.89	126.05	11900
9/7/2016	9:34 AM	126.07	126.17	125.94	125.94	6090
9/7/2016	9:35 AM	126.05	126.09	126.01	126.07	4041
9/7/2016	9:36 AM	126.1099	126.2	126.035	126.13	24559
9/7/2016	9:37 AM	126.1648	126.24	126.0689	126.0689	7423
9/7/2016	9:38 AM	126.26	126.26	126.1301	126.18	11034
9/7/2016	9:39 AM	126.3241	126.39	126.26	126.268	33356
9/7/2016	9:40 AM	126.3299	126.43	126.3	126.37	15123
9/7/2016	9:41 AM	126.56	126.61	126.428	126.43	17875
9/7/2016	9:42 AM	126.46	126.65	126.45	126.59	11367
9/7/2016	9:43 AM	126.506	126.506	126.4292	126.46	1550
9/7/2016	9:44 AM	126.44	126.46	126.4	126.44	6212
9/7/2016	9:45 AM	126.29	126.38	126.28	126.379	2683
9/7/2016	9:46 AM	126.361	126.46	126.29	126.29	4612
9/7/2016	9:47 AM	126.31	126.33	126.2313	126.32	8806
9/7/2016	9:48 AM	126.3521	126.375	126.3521	126.375	3600
9/7/2016	9:49 AM	126.4499	126.4499	126.2945	126.3	3639
9/7/2016	9:50 AM	126.34	126.39	126.34	126.38	500
9/7/2016	9:51 AM	125.905	126.23	125.9	126.23	4639
9/7/2016	9:52 AM	126.07	126.13	125.889	125.889	6100
9/7/2016	9:53 AM	126.03	126.14	126.03	126.06	4500
9/7/2016	9:54 AM	126.03	126.0752	126.03	126.0752	1200
9/7/2016	9:55 AM	126.012	126.0387	126	126.0005	2405
9/7/2016	9:56 AM	125.99	126.05	125.98	126.05	2535
9/7/2016	9:57 AM	125.96	125.96	125.96	125.96	100
9/7/2016	9:58 AM	126.03	126.04	126.03	126.04	1297
9/7/2016	9:59 AM	126.1295	126.21	126.07	126.07	12208
9/7/2016	10:00 AM	126.19	126.2	126.19	126.2	2100
9/7/2016	10:01 AM	126.21	126.23	126.2	126.2178	1909
9/7/2016	10:02 AM	126.2892	126.2892	126.23	126.25	3300
9/7/2016	10:03 AM	126.2901	126.39	126.29	126.39	4157
9/7/2016	10:04 AM	126.3	126.425	126.3	126.41	10129
9/7/2016	10:05 AM	126.292	126.35	126.292	126.35	200
9/7/2016	10:06 AM	126.1768	126.29	126.1768	126.2557	2306
9/7/2016	10:07 AM	126.29	126.29	126.19	126.195	5078
9/7/2016	10:08 AM	126.27	126.27	126.27	126.27	1072
9/7/2016	10:09 AM	126.3857	126.44	126.32	126.35	6364
9/7/2016	10:10 AM	126.17	126.4	126	126.4	12278
9/7/2016	10:11 AM	126.32	126.32	126.2	126.2	2973
9/7/2016	10:12 AM	126.208	126.25	126.208	126.25	1300
9/7/2016	10:13 AM	126.202	126.236	126.19	126.19	4452
9/7/2016	10:14 AM	126.31	126.33	126.3001	126.3001	1184
9/7/2016	10:15 AM	126.46	126.495	126.41	126.41	1575
9/7/2016	10:16 AM	126.44	126.48	126.31	126.4387	8162
9/7/2016	10:17 AM	126.4866	126.54	126.44	126.49	7884
9/7/2016	10:18 AM	126.39	126.52	126.39	126.52	2739
9/7/2016	10:19 AM	126.5	126.5	126.43	126.43	1500
9/7/2016	10:20 AM	126.37	126.54	126.36	126.4687	4914
9/7/2016	10:21 AM	126.55	126.55	126.38	126.38	1244
9/7/2016	10:22 AM	126.49	126.49	126.461	126.48	1900
9/7/2016	10:23 AM	126.49	126.52	126.48	126.48	29307
9/7/2016	10:24 AM	126.55	126.56	126.53	126.54	5216
9/7/2016	10:25 AM	126.6	126.6	126.5257	126.539	2212
9/7/2016	10:26 AM	126.6844	126.7	126.59	126.59	10165
9/7/2016	10:27 AM	126.73	126.74	126.61	126.61	2676
9/7/2016	10:28 AM	126.67	126.679	126.65	126.65	2838
9/7/2016	10:29 AM	126.7	126.7	126.7	126.7	100
9/7/2016	10:30 AM	126.69	126.69	126.6817	126.6817	913
9/7/2016	10:31 AM	126.58	126.74	126.58	126.74	6807
9/7/2016	10:32 AM	126.6399	126.65	126.6399	126.648	2678
9/7/2016	10:33 AM	126.57	126.592	126.5	126.59	12553
9/7/2016	10:34 AM	126.43	126.57	126.43	126.57	4200
9/7/2016	10:35 AM	126.4699	126.47	126.4	126.4	6200
9/7/2016	10:36 AM	126.46	126.514	126.44	126.461	6985
9/7/2016	10:37 AM	126.54	126.54	126.4962	126.52	6613
9/7/2016	10:38 AM	126.4705	126.4705	126.46	126.46	2100
9/7/2016	10:39 AM	126.3765	126.44	126.34	126.3401	2100
9/7/2016	10:40 AM	126.35	126.375	126.34	126.34	2551
9/7/2016	10:41 AM	126.3501	126.37	126.3501	126.37	1100
9/7/2016	10:42 AM	126.34	126.4	126.34	126.37	2009
9/7/2016	10:43 AM	126.32	126.34	126.31	126.34	1700
9/7/2016	10:44 AM	126.1101	126.394	126.101	126.394	6340
9/7/2016	10:45 AM	126.12	126.18	126.12	126.1799	1800
9/7/2016	10:46 AM	126.02	126.15	125.99	126.14	3134
9/7/2016	10:47 AM	125.96	126.02	125.96	126.0104	1851
9/7/2016	10:48 AM	125.842	125.95	125.72	125.95	7972
9/7/2016	10:49 AM	125.78	125.79	125.73	125.788	4850
9/7/2016	10:50 AM	125.83	125.83	125.76	125.78	6359
9/7/2016	10:51 AM	125.81	125.86	125.81	125.85	16167
9/7/2016	10:52 AM	125.88	125.8801	125.75	125.8	5070
9/7/2016	10:53 AM	125.9	125.94	125.89	125.919	4120
9/7/2016	10:54 AM	125.9	125.9421	125.84	125.8892	2651
9/7/2016	10:55 AM	125.9	125.92	125.88	125.9	10529
9/7/2016	10:56 AM	125.958	125.958	125.884	125.89	3100
9/7/2016	10:57 AM	125.96	126	125.9571	125.9571	3137
9/7/2016	10:58 AM	125.96	125.99	125.96	125.99	315
9/7/2016	10:59 AM	125.99	125.99	125.93	125.93	1006
9/7/2016	11:00 AM	125.87	126	125.87	126	1950
9/7/2016	11:01 AM	125.68	125.84	125.68	125.84	3562
9/7/2016	11:02 AM	125.81	125.81	125.693	125.693	1800
9/7/2016	11:03 AM	125.9	125.9	125.8768	125.8768	1978
9/7/2016	11:04 AM	125.94	125.94	125.91	125.9272	1200
9/7/2016	11:05 AM	125.92	125.97	125.92	125.97	800
9/7/2016	11:06 AM	125.97	126.0179	125.97	126.011	1120
9/7/2016	11:08 AM	125.97	126.04	125.97	126.02	3449
9/7/2016	11:09 AM	126.05	126.05	125.96	125.96	600
9/7/2016	11:10 AM	125.98	126.04	125.98	126.04	500
9/7/2016	11:11 AM	125.9	125.98	125.9	125.98	2389
9/7/2016	11:12 AM	125.86	125.86	125.84	125.84	200
9/7/2016	11:13 AM	125.9099	125.92	125.89	125.92	758
9/7/2016	11:14 AM	125.7786	125.94	125.621	125.91	8804
9/7/2016	11:15 AM	125.77	125.77	125.67	125.75	2206
9/7/2016	11:16 AM	125.56	125.6399	125.56	125.6114	2804
9/7/2016	11:17 AM	125.5	125.59	125.5	125.5701	7435
9/7/2016	11:18 AM	125.454	125.547	125.454	125.49	4199
9/7/2016	11:19 AM	125.55	125.56	125.49	125.49	1000
9/7/2016	11:20 AM	125.41	125.52	125.41	125.52	1650
9/7/2016	11:21 AM	125.55	125.55	125.39	125.425	3250
9/7/2016	11:22 AM	125.571	125.58	125.47	125.57	11359
9/7/2016	11:23 AM	125.65	125.6749	125.5695	125.5799	3200
9/7/2016	11:24 AM	125.654	125.68	125.64	125.66	7322
9/7/2016	11:25 AM	125.628	125.628	125.57	125.57	1900
9/7/2016	11:26 AM	125.56	125.6351	125.56	125.6	2700
9/7/2016	11:27 AM	125.63	125.63	125.57	125.59	1396
9/7/2016	11:28 AM	125.65	125.65	125.57	125.57	6643
9/7/2016	11:29 AM	125.69	125.71	125.65	125.68	2022
9/7/2016	11:30 AM	125.561	125.637	125.561	125.637	7600
9/7/2016	11:31 AM	125.5836	125.61	125.56	125.6	1300
9/7/2016	11:32 AM	125.445	125.5163	125.44	125.5128	4912
9/7/2016	11:33 AM	125.4795	125.4795	125.4795	125.4795	100
9/7/2016	11:34 AM	125.616	125.62	125.45	125.45	3709
9/7/2016	11:35 AM	125.63	125.67	125.58	125.58	2750
9/7/2016	11:36 AM	125.56	125.67	125.56	125.67	1100
9/7/2016	11:37 AM	125.58	125.58	125.5299	125.535	1930
9/7/2016	11:38 AM	125.62	125.62	125.57	125.57	2040
9/7/2016	11:39 AM	125.619	125.66	125.619	125.657	4055
9/7/2016	11:40 AM	125.6325	125.6399	125.61	125.6156	559
9/7/2016	11:41 AM	125.6532	125.66	125.63	125.63	1524
9/7/2016	11:42 AM	125.6925	125.72	125.6699	125.705	4472
9/7/2016	11:43 AM	125.71	125.71	125.69	125.7	1500
9/7/2016	11:44 AM	125.6302	125.67	125.63	125.67	600
9/7/2016	11:46 AM	125.55	125.55	125.55	125.55	800
9/7/2016	11:47 AM	125.5	125.5	125.5	125.5	2552
9/7/2016	11:48 AM	125.49	125.51	125.43	125.43	1800
9/7/2016	11:49 AM	125.5	125.525	125.49	125.525	600
9/7/2016	11:50 AM	125.43	125.52	125.43	125.5	1700
9/7/2016	11:51 AM	125.5	125.5	125.4921	125.4921	827
9/7/2016	11:52 AM	125.55	125.57	125.53	125.57	869
9/7/2016	11:53 AM	125.58	125.58	125.5775	125.579	1900
9/7/2016	11:54 AM	125.48	125.5	125.48	125.5	1150
9/7/2016	11:55 AM	125.46	125.46	125.46	125.46	700
9/7/2016	11:56 AM	125.554	125.554	125.45	125.45	1200
9/7/2016	11:57 AM	125.55	125.55	125.55	125.55	852
9/7/2016	11:58 AM	125.6	125.6	125.5545	125.5545	1000
9/7/2016	11:59 AM	125.66	125.6889	125.63	125.63	1300
9/7/2016	12:00 PM	125.66	125.66	125.66	125.66	100
9/7/2016	12:01 PM	125.61	125.65	125.57	125.65	2508
9/7/2016	12:03 PM	125.6299	125.6299	125.6299	125.6299	100
9/7/2016	12:04 PM	125.51	125.65	125.51	125.65	1300
9/7/2016	12:05 PM	125.54	125.54	125.5374	125.5374	400
9/7/2016	12:06 PM	125.64	125.66	125.64	125.66	800
9/7/2016	12:07 PM	125.6659	125.6659	125.6447	125.6447	615
9/7/2016	12:08 PM	125.6	125.631	125.6	125.631	1131
9/7/2016	12:09 PM	125.59	125.61	125.59	125.61	1340
9/7/2016	12:10 PM	125.493	125.5	125.493	125.5	449
9/7/2016	12:11 PM	125.53	125.53	125.53	125.53	500
9/7/2016	12:12 PM	125.48	125.53	125.48	125.53	700
9/7/2016	12:13 PM	125.28	125.46	125.28	125.46	5808
9/7/2016	12:14 PM	125.28	125.28	125.23	125.27	1700
9/7/2016	12:15 PM	125.32	125.32	125.3	125.3	550
9/7/2016	12:16 PM	125.33	125.33	125.33	125.33	100
9/7/2016	12:17 PM	125.3	125.3151	125.29	125.3151	2360
9/7/2016	12:18 PM	125.29	125.29	125.24	125.28	900
9/7/2016	12:19 PM	125.17	125.23	125.17	125.23	3290
9/7/2016	12:20 PM	125.1427	125.18	125.13	125.18	600
9/7/2016	12:21 PM	125.11	125.1111	125.06	125.1101	10296
9/7/2016	12:22 PM	125.13	125.17	125.09	125.11	4000
9/7/2016	12:23 PM	125.1875	125.22	125.1375	125.1375	2879
9/7/2016	12:24 PM	125.16	125.17	125.09	125.15	3668
9/7/2016	12:25 PM	125.07	125.09	125.07	125.09	300
9/7/2016	12:26 PM	124.82	125.0521	124.76	125.0521	7766
9/7/2016	12:27 PM	124.9	124.9	124.81	124.81	5700
9/7/2016	12:28 PM	124.79	124.9	124.69	124.88	7756
9/7/2016	12:29 PM	124.95	124.95	124.786	124.786	5486
9/7/2016	12:30 PM	124.9721	125	124.97	124.99	3400
9/7/2016	12:31 PM	124.8816	124.8816	124.8816	124.8816	375
9/7/2016	12:32 PM	124.874	124.9051	124.85	124.85	1686
9/7/2016	12:33 PM	124.85	124.88	124.85	124.88	3357
9/7/2016	12:34 PM	124.889	124.889	124.84	124.8701	1200
9/7/2016	12:35 PM	124.93	124.93	124.895	124.895	1456
9/7/2016	12:36 PM	124.8899	124.92	124.88	124.92	1604
9/7/2016	12:38 PM	124.86	124.86	124.85	124.86	511
9/7/2016	12:39 PM	125.01	125.03	124.915	124.93	3401
9/7/2016	12:40 PM	125.0001	125.0199	125	125	1017
9/7/2016	12:41 PM	124.98	125.01	124.98	125.01	300
9/7/2016	12:42 PM	124.96	124.96	124.95	124.95	756
9/7/2016	12:44 PM	125.08	125.09	124.964	124.964	4874
9/7/2016	12:45 PM	125.14	125.14	125.03	125.03	1017
9/7/2016	12:46 PM	125.1552	125.1552	125.13	125.13	600
9/7/2016	12:47 PM	125.15	125.21	125.15	125.2	3321
9/7/2016	12:48 PM	125.1334	125.1334	125.1334	125.1334	2000
9/7/2016	12:49 PM	125.11	125.11	125.11	125.11	206
9/7/2016	12:50 PM	125.08	125.13	125.08	125.13	950
9/7/2016	12:52 PM	125.0287	125.04	125.0287	125.04	300
9/7/2016	12:53 PM	125.02	125.03	125.01	125.01	906
9/7/2016	12:54 PM	125.03	125.03	125.03	125.03	500
9/7/2016	12:55 PM	125	125	125	125	500
9/7/2016	12:56 PM	125.04	125.07	125.04	125.07	1161
9/7/2016	12:57 PM	125.03	125.04	125.03	125.04	300
9/7/2016	12:58 PM	125.05	125.0699	125.05	125.055	1489
9/7/2016	1:00 PM	125.078	125.078	125.0632	125.0632	259
9/7/2016	1:01 PM	125.11	125.11	125.1	125.1	300
9/7/2016	1:02 PM	125.04	125.1	125.04	125.09	1420
9/7/2016	1:03 PM	125.091	125.091	125.0401	125.0401	1700
9/7/2016	1:04 PM	125.1406	125.1406	125.1137	125.1137	900
9/7/2016	1:05 PM	125.209	125.229	125.15	125.15	6400
9/7/2016	1:06 PM	125.25	125.2572	125.2	125.2	1245
9/7/2016	1:07 PM	125.3684	125.3899	125.25	125.25	3686
9/7/2016	1:08 PM	125.3	125.3499	125.28	125.34	4017
9/7/2016	1:09 PM	125.3308	125.3308	125.31	125.3101	1650
9/7/2016	1:10 PM	125.34	125.34	125.26	125.26	716
9/7/2016	1:11 PM	125.42	125.44	125.39	125.39	7900
9/7/2016	1:12 PM	125.342	125.42	125.342	125.42	1973
9/7/2016	1:13 PM	125.24	125.27	125.24	125.27	3200
9/7/2016	1:15 PM	125.29	125.29	125.29	125.29	477
9/7/2016	1:16 PM	125.29	125.29	125.29	125.29	427
9/7/2016	1:18 PM	125.25	125.25	125.243	125.243	1603
9/7/2016	1:19 PM	125.3	125.3	125.2801	125.2801	1100
9/7/2016	1:20 PM	125.37	125.45	125.36	125.36	2372
9/7/2016	1:21 PM	125.4358	125.454	125.39	125.41	4100
9/7/2016	1:22 PM	125.35	125.41	125.35	125.41	1000
9/7/2016	1:23 PM	125.2968	125.2968	125.2968	125.2968	100
9/7/2016	1:24 PM	125.3001	125.34	125.3001	125.31	1400
9/7/2016	1:25 PM	125.28	125.3265	125.28	125.3265	1400
9/7/2016	1:26 PM	125.28	125.295	125.28	125.295	600
9/7/2016	1:27 PM	125.1621	125.23	125.1621	125.23	1450
9/7/2016	1:29 PM	125.25	125.25	125.2	125.2	556
9/7/2016	1:30 PM	125.2452	125.2452	125.21	125.22	500
9/7/2016	1:31 PM	125.2501	125.3272	125.2501	125.32	732
9/7/2016	1:33 PM	125.3087	125.31	125.3087	125.31	778
9/7/2016	1:34 PM	125.28	125.28	125.28	125.28	907
9/7/2016	1:35 PM	125.25	125.267	125.25	125.255	806
9/7/2016	1:36 PM	125.21	125.21	125.21	125.21	419
9/7/2016	1:38 PM	125.24	125.25	125.22	125.25	1453
9/7/2016	1:39 PM	125.2972	125.2972	125.2972	125.2972	100
9/7/2016	1:40 PM	125.27	125.27	125.27	125.27	900
9/7/2016	1:41 PM	125.32	125.346	125.297	125.3	1882
9/7/2016	1:42 PM	125.2992	125.3	125.297	125.2999	10468
9/7/2016	1:43 PM	125.3	125.3	125.28	125.3	4779
9/7/2016	1:44 PM	125.395	125.41	125.36	125.41	1100
9/7/2016	1:45 PM	125.46	125.46	125.39	125.42	1723
9/7/2016	1:46 PM	125.37	125.459	125.37	125.459	300
9/7/2016	1:47 PM	125.4401	125.4401	125.42	125.42	500
9/7/2016	1:48 PM	125.43	125.43	125.43	125.43	948
9/7/2016	1:49 PM	125.4	125.45	125.4	125.45	1508
9/7/2016	1:50 PM	125.38	125.38	125.38	125.38	100
9/7/2016	1:51 PM	125.31	125.33	125.31	125.33	600
9/7/2016	1:54 PM	125.3	125.33	125.28	125.28	2212
9/7/2016	1:55 PM	125.39	125.4	125.33	125.33	1400
9/7/2016	1:57 PM	125.37	125.38	125.37	125.38	406
9/7/2016	1:58 PM	125.4072	125.4072	125.36	125.38	1000
9/7/2016	1:59 PM	125.38	125.38	125.33	125.36	5400
9/7/2016	2:01 PM	125.32	125.32	125.32	125.32	306
9/7/2016	2:02 PM	125.261	125.3	125.2601	125.3	1600
9/7/2016	2:03 PM	125.23	125.25	125.22	125.25	556
9/7/2016	2:05 PM	125.26	125.26	125.24	125.2593	2444
9/7/2016	2:06 PM	125.43	125.46	125.2584	125.2584	19002
9/7/2016	2:07 PM	125.368	125.42	125.356	125.42	1015
9/7/2016	2:08 PM	125.24	125.3099	125.2261	125.3	1260
9/7/2016	2:09 PM	125.2107	125.2193	125.2107	125.2193	620
9/7/2016	2:10 PM	125.29	125.29	125.28	125.28	437
9/7/2016	2:11 PM	125.2837	125.2837	125.24	125.25	1500
9/7/2016	2:12 PM	125.49	125.54	125.33	125.33	4420
9/7/2016	2:13 PM	125.4525	125.48	125.4525	125.48	950
9/7/2016	2:14 PM	125.5361	125.54	125.46	125.47	2646
9/7/2016	2:15 PM	125.65	125.69	125.56	125.56	4913
9/7/2016	2:16 PM	125.664	125.7	125.664	125.7	420
9/7/2016	2:17 PM	125.57	125.6347	125.57	125.6347	1015
9/7/2016	2:18 PM	125.562	125.562	125.53	125.53	1000
9/7/2016	2:19 PM	125.58	125.59	125.5772	125.59	911
9/7/2016	2:20 PM	125.5268	125.5707	125.5268	125.56	700
9/7/2016	2:22 PM	125.5527	125.56	125.52	125.52	1467
9/7/2016	2:23 PM	125.56	125.56	125.56	125.56	100
9/7/2016	2:24 PM	125.56	125.6	125.56	125.6	312
9/7/2016	2:25 PM	125.6	125.6	125.54	125.54	1242
9/7/2016	2:26 PM	125.49	125.5325	125.49	125.5325	900
9/7/2016	2:28 PM	125.44	125.47	125.41	125.47	900
9/7/2016	2:29 PM	125.44	125.44	125.44	125.44	100
9/7/2016	2:30 PM	125.41	125.41	125.41	125.41	100
9/7/2016	2:31 PM	125.45	125.45	125.401	125.401	600
9/7/2016	2:32 PM	125.42	125.48	125.42	125.48	1100
9/7/2016	2:33 PM	125.35	125.35	125.35	125.35	100
9/7/2016	2:34 PM	125.2463	125.3	125.225	125.3	3660
9/7/2016	2:35 PM	125.3	125.3	125.3	125.3	100
9/7/2016	2:37 PM	125.13	125.15	125.13	125.15	200
9/7/2016	2:38 PM	125.2	125.2	125.075	125.09	1314
9/7/2016	2:39 PM	125.33	125.36	125.3	125.3	1570
9/7/2016	2:40 PM	125.245	125.245	125.245	125.245	111
9/7/2016	2:41 PM	125.29	125.29	125.15	125.15	1150
9/7/2016	2:44 PM	125.3	125.3	125.27	125.27	1602
9/7/2016	2:45 PM	125.24	125.3399	125.23	125.32	1268
9/7/2016	2:46 PM	125.36	125.3936	125.288	125.3	2560
9/7/2016	2:47 PM	125.36	125.384	125.36	125.36	1856
9/7/2016	2:48 PM	125.36	125.36	125.36	125.36	100
9/7/2016	2:49 PM	125.33	125.33	125.31	125.33	800
9/7/2016	2:50 PM	125.39	125.43	125.34	125.34	1355
9/7/2016	2:51 PM	125.41	125.41	125.39	125.39	1075
9/7/2016	2:52 PM	125.55	125.55	125.46	125.46	300
9/7/2016	2:53 PM	125.55	125.55	125.5	125.5	650
9/7/2016	2:55 PM	125.43	125.53	125.43	125.53	405
9/7/2016	2:56 PM	125.51	125.53	125.51	125.53	1200
9/7/2016	2:57 PM	125.4401	125.59	125.42	125.55	1872
9/7/2016	2:58 PM	125.41	125.43	125.38	125.43	21588
9/7/2016	2:59 PM	125.43	125.43	125.43	125.43	311
9/7/2016	3:01 PM	125.42	125.46	125.42	125.46	306
9/7/2016	3:03 PM	125.51	125.51	125.47	125.47	1350
9/7/2016	3:04 PM	125.61	125.61	125.51	125.51	904
9/7/2016	3:05 PM	125.65	125.65	125.61	125.63	500
9/7/2016	3:06 PM	125.5972	125.6193	125.59	125.6193	1794
9/7/2016	3:07 PM	125.75	125.75	125.648	125.648	3781
9/7/2016	3:08 PM	125.584	125.74	125.584	125.74	2275
9/7/2016	3:09 PM	125.634	125.634	125.6114	125.6114	600
9/7/2016	3:10 PM	125.6068	125.62	125.57	125.6	848
9/7/2016	3:11 PM	125.64	125.64	125.64	125.64	100
9/7/2016	3:12 PM	125.61	125.61	125.6001	125.6001	350
9/7/2016	3:13 PM	125.62	125.62	125.5952	125.61	496
9/7/2016	3:14 PM	125.6608	125.673	125.66	125.66	1535
9/7/2016	3:15 PM	125.7158	125.7158	125.7	125.7	1500
9/7/2016	3:16 PM	125.7	125.7586	125.7	125.7586	1373
9/7/2016	3:17 PM	125.68	125.6999	125.68	125.68	800
9/7/2016	3:18 PM	125.76	125.8	125.7097	125.7097	2125
9/7/2016	3:19 PM	125.75	125.76	125.6919	125.76	4025
9/7/2016	3:20 PM	125.83	125.85	125.8	125.8	3400
9/7/2016	3:21 PM	125.88	125.88	125.86	125.86	788
9/7/2016	3:22 PM	125.86	125.86	125.85	125.85	350
9/7/2016	3:23 PM	125.83	125.8867	125.83	125.8867	992
9/7/2016	3:24 PM	125.91	125.91	125.799	125.799	400
9/7/2016	3:25 PM	125.941	126	125.89	125.89	11524
9/7/2016	3:26 PM	125.92	125.94	125.92	125.929	5520
9/7/2016	3:27 PM	125.96	126.01	125.9	125.9207	6400
9/7/2016	3:28 PM	125.95	125.9818	125.95	125.9818	763
9/7/2016	3:29 PM	125.96	125.96	125.9476	125.9476	1250
9/7/2016	3:30 PM	125.8972	125.92	125.86	125.92	5788
9/7/2016	3:31 PM	125.8803	125.9	125.875	125.8999	2808
9/7/2016	3:32 PM	125.829	125.8717	125.829	125.85	7190
9/7/2016	3:33 PM	125.8864	125.9	125.8201	125.8201	2050
9/7/2016	3:34 PM	125.86	125.8801	125.86	125.88	1800
9/7/2016	3:35 PM	125.88	125.88	125.87	125.87	200
9/7/2016	3:36 PM	125.899	125.9	125.83	125.84	4521
9/7/2016	3:37 PM	125.859	125.88	125.859	125.8799	2300
9/7/2016	3:38 PM	125.91	125.91	125.91	125.91	100
9/7/2016	3:39 PM	125.94	126	125.91	125.94	4868
9/7/2016	3:40 PM	125.89	125.89	125.88	125.88	400
9/7/2016	3:41 PM	125.9	125.9	125.9	125.9	100
9/7/2016	3:42 PM	125.9	125.9	125.9	125.9	100
9/7/2016	3:43 PM	126	126	125.95	125.95	2070
9/7/2016	3:44 PM	125.95	125.98	125.91	125.98	1900
9/7/2016	3:45 PM	125.934	125.96	125.934	125.95	800
9/7/2016	3:46 PM	125.91	125.93	125.88	125.92	1260
9/7/2016	3:47 PM	125.88	125.88	125.86	125.86	2107
9/7/2016	3:48 PM	125.879	125.879	125.83	125.86	867
9/7/2016	3:49 PM	125.8419	125.87	125.82	125.82	2145
9/7/2016	3:50 PM	125.97	125.97	125.89	125.892	2100
9/7/2016	3:51 PM	125.9136	125.98	125.9136	125.9681	1100
9/7/2016	3:52 PM	125.86	125.92	125.86	125.92	1314
9/7/2016	3:53 PM	125.94	125.94	125.89	125.9	615
9/7/2016	3:54 PM	125.868	125.884	125.868	125.88	1250
9/7/2016	3:55 PM	125.96	125.96	125.8844	125.9	2592
9/7/2016	3:56 PM	125.93	125.95	125.91	125.95	2880
9/7/2016	3:57 PM	125.86	125.945	125.86	125.945	900
9/7/2016	3:58 PM	125.83	125.83	125.83	125.83	204
9/7/2016	3:59 PM	125.9	125.9	125.81	125.81	3766
9/7/2016	4:00 PM	126.03	126.1	125.89	125.89	26424
9/8/2016	9:31 AM	124.7	125.04	124.6247	125.0201	9720
9/8/2016	9:32 AM	124.55	124.84	124.44	124.54	20277
9/8/2016	9:33 AM	124.635	124.639	124.2928	124.45	11488
9/8/2016	9:34 AM	124.68	124.7244	124.54	124.591	15360
9/8/2016	9:35 AM	124.709	124.756	124.49	124.6499	8326
9/8/2016	9:36 AM	124.4599	124.84	124.4432	124.72	8404
9/8/2016	9:37 AM	124.4699	124.61	124.37	124.53	10353
9/8/2016	9:38 AM	124.65	124.73	124.45	124.45	2100
9/8/2016	9:39 AM	124.42	124.6489	124.3825	124.6489	5520
9/8/2016	9:40 AM	124.2432	124.3599	124.2385	124.33	9332
9/8/2016	9:41 AM	124.34	124.38	124.1	124.13	17998
9/8/2016	9:42 AM	124.3481	124.3599	124.17	124.24	10734
9/8/2016	9:43 AM	124.5099	124.51	124.2	124.25	6149
9/8/2016	9:44 AM	124.3	124.5	124.3	124.5	2966
9/8/2016	9:45 AM	124.5896	124.5896	124.289	124.32	4050
9/8/2016	9:46 AM	124.5839	124.5999	124.46	124.5872	4074
9/8/2016	9:47 AM	124.621	124.65	124.48	124.56	3000
9/8/2016	9:48 AM	124.58	124.63	124.5628	124.5628	5700
9/8/2016	9:49 AM	124.42	124.57	124.33	124.57	5565
9/8/2016	9:50 AM	124.2585	124.43	124.2585	124.43	450
9/8/2016	9:51 AM	123.88	124.24	123.88	124.24	20384
9/8/2016	9:52 AM	123.76	123.88	123.62	123.88	25269
9/8/2016	9:53 AM	123.8051	123.9668	123.77	123.8	3850
9/8/2016	9:54 AM	123.88	123.9	123.816	123.83	2650
9/8/2016	9:55 AM	123.74	123.956	123.74	123.86	6114
9/8/2016	9:56 AM	123.78	123.83	123.74	123.775	5000
9/8/2016	9:57 AM	123.749	123.85	123.73	123.7778	6648
9/8/2016	9:58 AM	123.71	123.87	123.71	123.81	2297
9/8/2016	9:59 AM	123.808	123.86	123.62	123.66	7965
9/8/2016	10:00 AM	123.8899	123.93	123.84	123.89	13651
9/8/2016	10:01 AM	123.82	123.9488	123.82	123.86	19043
9/8/2016	10:02 AM	123.7875	123.8325	123.78	123.82	15560
9/8/2016	10:03 AM	124.045	124.07	123.88	123.88	12142
9/8/2016	10:04 AM	124.01	124.1164	124.001	124.1164	5505
9/8/2016	10:05 AM	124.15	124.17	123.991	124.0556	6639
9/8/2016	10:06 AM	124.05	124.13	124.05	124.1228	6762
9/8/2016	10:07 AM	123.9163	123.99	123.9163	123.99	7975
9/8/2016	10:08 AM	123.85	123.8706	123.85	123.8706	1000
9/8/2016	10:09 AM	123.895	123.895	123.8101	123.84	2500
9/8/2016	10:10 AM	123.82	123.87	123.77	123.87	3900
9/8/2016	10:11 AM	123.4245	123.7999	123.42	123.76	17732
9/8/2016	10:12 AM	123.4837	123.4837	123.35	123.45	2220
9/8/2016	10:13 AM	123.7092	123.71	123.51	123.52	4750
9/8/2016	10:14 AM	123.908	123.94	123.76	123.78	3651
9/8/2016	10:15 AM	123.91	123.99	123.898	123.95	4239
9/8/2016	10:16 AM	123.836	123.8574	123.836	123.8574	650
9/8/2016	10:17 AM	123.88	123.88	123.88	123.88	200
9/8/2016	10:18 AM	124	124.08	123.9201	123.9873	8200
9/8/2016	10:19 AM	123.98	123.98	123.962	123.962	770
9/8/2016	10:20 AM	124.0165	124.02	123.97	124	1850
9/8/2016	10:21 AM	124.02	124.0457	124.02	124.0303	800
9/8/2016	10:22 AM	123.95	124.01	123.95	124.01	1120
9/8/2016	10:23 AM	123.9755	123.98	123.9755	123.98	600
9/8/2016	10:24 AM	124.1255	124.18	124.09	124.09	5377
9/8/2016	10:25 AM	124	124.11	124	124.0978	1323
9/8/2016	10:26 AM	123.8892	123.96	123.87	123.9547	1957
9/8/2016	10:27 AM	123.99	123.9999	123.93	123.9999	2638
9/8/2016	10:28 AM	124.0292	124.0399	124.0292	124.0399	1700
9/8/2016	10:29 AM	124.13	124.13	124.09	124.11	2400
9/8/2016	10:30 AM	124.15	124.21	124.1001	124.19	3710
9/8/2016	10:31 AM	124.221	124.25	124.07	124.099	6110
9/8/2016	10:32 AM	124.15	124.1799	124.15	124.159	1716
9/8/2016	10:33 AM	124.1599	124.18	124.1	124.16	2715
9/8/2016	10:34 AM	124.22	124.3	124.2	124.2	6541
9/8/2016	10:35 AM	124.4	124.4	124.1799	124.18	7017
9/8/2016	10:36 AM	124.745	124.8	124.39	124.39	17771
9/8/2016	10:37 AM	124.73	124.85	124.7068	124.714	7975
9/8/2016	10:38 AM	124.71	124.8	124.71	124.8	2400
9/8/2016	10:39 AM	124.671	124.76	124.66	124.76	1700
9/8/2016	10:40 AM	124.7054	124.7054	124.6797	124.6797	3600
9/8/2016	10:41 AM	124.63	124.7	124.63	124.7	1250
9/8/2016	10:42 AM	124.49	124.63	124.49	124.63	6220
9/8/2016	10:43 AM	124.48	124.56	124.4592	124.55	2800
9/8/2016	10:44 AM	124.45	124.4775	124.43	124.4775	1541
9/8/2016	10:45 AM	124.468	124.468	124.468	124.468	1000
9/8/2016	10:46 AM	124.2	124.41	124.16	124.41	16606
9/8/2016	10:47 AM	124.3513	124.409	124.21	124.21	2200
9/8/2016	10:48 AM	124.28	124.32	124.2	124.29	4118
9/8/2016	10:50 AM	124.1	124.11	124.1	124.11	200
9/8/2016	10:51 AM	124.2	124.2	124.12	124.14	520
9/8/2016	10:52 AM	124.274	124.2856	124.246	124.26	1250
9/8/2016	10:53 AM	124.26	124.33	124.26	124.26	1600
9/8/2016	10:54 AM	124.14	124.25	124.14	124.25	1587
9/8/2016	10:55 AM	124.28	124.28	124.17	124.17	300
9/8/2016	10:56 AM	124.32	124.36	124.32	124.36	556
9/8/2016	10:58 AM	124.42	124.42	124.42	124.42	300
9/8/2016	10:59 AM	124.36	124.36	124.315	124.338	10100
9/8/2016	11:00 AM	124.37	124.57	124.37	124.37	13711
9/8/2016	11:01 AM	124.67	124.694	124.53	124.57	19858
9/8/2016	11:02 AM	124.36	124.61	124.36	124.58	2950
9/8/2016	11:03 AM	124.2258	124.45	124.17	124.4	15292
9/8/2016	11:04 AM	124.27	124.27	124.03	124.1	5471
9/8/2016	11:05 AM	124.21	124.33	124.16	124.33	3382
9/8/2016	11:06 AM	124.46	124.46	124.28	124.28	2720
9/8/2016	11:07 AM	124.4482	124.516	124.42	124.49	4020
9/8/2016	11:08 AM	124.387	124.39	124.3028	124.33	3825
9/8/2016	11:09 AM	124.4044	124.4044	124.4044	124.4044	1000
9/8/2016	11:10 AM	124.59	124.59	124.43	124.43	3375
9/8/2016	11:11 AM	124.63	124.65	124.5884	124.61	2995
9/8/2016	11:12 AM	124.83	124.85	124.6292	124.67	8538
9/8/2016	11:13 AM	124.7694	124.82	124.7694	124.78	5650
9/8/2016	11:14 AM	124.74	124.8516	124.74	124.85	5638
9/8/2016	11:15 AM	124.85	124.85	124.75	124.75	1950
9/8/2016	11:16 AM	124.9118	124.95	124.8161	124.8161	12100
9/8/2016	11:17 AM	124.8	124.8	124.76	124.8	1450
9/8/2016	11:18 AM	124.8332	124.85	124.82	124.82	399
9/8/2016	11:19 AM	124.704	124.74	124.704	124.74	1300
9/8/2016	11:20 AM	124.6399	124.7409	124.6399	124.7409	1050
9/8/2016	11:21 AM	124.55	124.64	124.55	124.64	900
9/8/2016	11:22 AM	124.6057	124.62	124.6	124.62	400
9/8/2016	11:23 AM	124.57	124.57	124.57	124.57	687
9/8/2016	11:24 AM	124.5031	124.559	124.47	124.559	9985
9/8/2016	11:25 AM	124.45	124.49	124.45	124.45	14110
9/8/2016	11:26 AM	124.4991	124.549	124.4599	124.4599	2100
9/8/2016	11:27 AM	124.5358	124.55	124.4518	124.4701	2653
9/8/2016	11:28 AM	124.52	124.585	124.5	124.58	4345
9/8/2016	11:29 AM	124.45	124.45	124.45	124.45	100
9/8/2016	11:30 AM	124.43	124.491	124.3768	124.48	1615
9/8/2016	11:31 AM	124.385	124.58	124.385	124.5	1420
9/8/2016	11:32 AM	124.36	124.3601	124.33	124.3601	1500
9/8/2016	11:33 AM	124.404	124.404	124.3579	124.398	3225
9/8/2016	11:34 AM	124.3353	124.4	124.28	124.4	4075
9/8/2016	11:35 AM	124.4088	124.4088	124.3499	124.3499	1525
9/8/2016	11:36 AM	124.19	124.391	124.19	124.391	3175
9/8/2016	11:37 AM	124.15	124.224	124.15	124.224	6290
9/8/2016	11:38 AM	124.15	124.15	124.147	124.147	200
9/8/2016	11:39 AM	124.131	124.14	124.131	124.14	1089
9/8/2016	11:40 AM	124.2	124.2	124	124.03	9558
9/8/2016	11:41 AM	124.11	124.11	124.11	124.11	300
9/8/2016	11:42 AM	124.18	124.19	124.18	124.19	400
9/8/2016	11:43 AM	124.31	124.31	124.242	124.25	1138
9/8/2016	11:44 AM	124.26	124.36	124.26	124.34	1706
9/8/2016	11:45 AM	124.25	124.25	124.25	124.25	236
9/8/2016	11:46 AM	124.2084	124.3	124.2084	124.29	5850
9/8/2016	11:47 AM	124.14	124.32	124.14	124.3	9680
9/8/2016	11:48 AM	124.2542	124.2542	124.23	124.23	1200
9/8/2016	11:49 AM	124.32	124.32	124.248	124.255	1100
9/8/2016	11:50 AM	124.42	124.42	124.38	124.38	200
9/8/2016	11:51 AM	124.47	124.48	124.42	124.42	2117
9/8/2016	11:52 AM	124.5212	124.58	124.48	124.48	2767
9/8/2016	11:53 AM	124.41	124.47	124.41	124.45	5350
9/8/2016	11:54 AM	124.4301	124.47	124.4301	124.47	1350
9/8/2016	11:55 AM	124.4699	124.48	124.41	124.41	2285
9/8/2016	11:56 AM	124.3609	124.42	124.3609	124.42	200
9/8/2016	11:57 AM	124.371	124.371	124.371	124.371	250
9/8/2016	11:59 AM	124.43	124.43	124.43	124.43	100
9/8/2016	12:00 PM	124.5	124.51	124.5	124.5	400
9/8/2016	12:01 PM	124.55	124.55	124.55	124.55	1000
9/8/2016	12:02 PM	124.55	124.55	124.55	124.55	100
9/8/2016	12:03 PM	124.53	124.53	124.43	124.43	200
9/8/2016	12:04 PM	124.55	124.55	124.53	124.53	400
9/8/2016	12:05 PM	124.38	124.51	124.38	124.51	311
9/8/2016	12:06 PM	124.3899	124.3899	124.3899	124.3899	150
9/8/2016	12:07 PM	124.41	124.41	124.23	124.2928	3921
9/8/2016	12:08 PM	124.414	124.42	124.414	124.4199	1800
9/8/2016	12:09 PM	124.2901	124.33	124.2901	124.33	1750
9/8/2016	12:10 PM	124.16	124.28	124.15	124.28	2100
9/8/2016	12:11 PM	124.15	124.225	124.15	124.2122	1460
9/8/2016	12:12 PM	124.14	124.14	124.13	124.13	600
9/8/2016	12:13 PM	124.14	124.14	124.08	124.1	5390
9/8/2016	12:14 PM	124.15	124.15	124.15	124.15	200
9/8/2016	12:15 PM	124.2379	124.2379	124.18	124.18	875
9/8/2016	12:16 PM	124.1988	124.2299	124.1988	124.2299	1002
9/8/2016	12:17 PM	124.21	124.21	124.21	124.21	100
9/8/2016	12:19 PM	124.2	124.2	124.1737	124.18	1500
9/8/2016	12:20 PM	124.12	124.1516	124.12	124.1516	725
9/8/2016	12:21 PM	124.0995	124.11	124.0995	124.11	500
9/8/2016	12:22 PM	124.031	124.054	124.031	124.054	1200
9/8/2016	12:23 PM	124.0001	124.03	124	124.03	900
9/8/2016	12:24 PM	124.1479	124.1479	123.95	123.99	1425
9/8/2016	12:25 PM	124.281	124.3215	124.1586	124.1608	4485
9/8/2016	12:26 PM	124.2	124.35	124.2	124.28	4103
9/8/2016	12:27 PM	124.14	124.19	124.14	124.19	200
9/8/2016	12:28 PM	124.21	124.21	124.21	124.21	100
9/8/2016	12:29 PM	123.9192	124.0917	123.9	124.07	7278
9/8/2016	12:30 PM	124.04	124.04	123.82	123.9316	6735
9/8/2016	12:31 PM	123.87	123.992	123.87	123.992	7040
9/8/2016	12:32 PM	123.804	123.89	123.78	123.83	5820
9/8/2016	12:33 PM	123.8972	123.8972	123.7787	123.78	2306
9/8/2016	12:34 PM	123.95	123.95	123.9054	123.9054	1100
9/8/2016	12:35 PM	123.987	123.987	123.987	123.987	250
9/8/2016	12:36 PM	123.97	123.97	123.97	123.97	200
9/8/2016	12:37 PM	124.009	124.05	123.9648	123.99	1372
9/8/2016	12:38 PM	124.03	124.11	123.998	123.998	5031
9/8/2016	12:39 PM	123.9728	123.9986	123.9728	123.9986	900
9/8/2016	12:40 PM	123.968	123.968	123.92	123.92	300
9/8/2016	12:41 PM	123.91	123.99	123.91	123.9699	6460
9/8/2016	12:42 PM	123.92	123.92	123.8852	123.8852	2300
9/8/2016	12:43 PM	123.8948	123.8948	123.8948	123.8948	200
9/8/2016	12:44 PM	123.95	124.0099	123.94	123.99	1491
9/8/2016	12:46 PM	123.8511	123.8781	123.8511	123.8781	962
9/8/2016	12:47 PM	123.794	123.838	123.794	123.838	2436
9/8/2016	12:48 PM	123.8986	123.8986	123.765	123.765	900
9/8/2016	12:49 PM	123.89	123.9199	123.89	123.8903	4051
9/8/2016	12:50 PM	123.9	123.92	123.8701	123.8701	450
9/8/2016	12:51 PM	123.81	123.88	123.81	123.88	700
9/8/2016	12:53 PM	123.88	123.88	123.8132	123.8132	1200
9/8/2016	12:54 PM	123.91	123.99	123.87	123.94	10880
9/8/2016	12:55 PM	123.9	123.9	123.9	123.9	100
9/8/2016	12:56 PM	123.97	123.97	123.97	123.97	100
9/8/2016	12:58 PM	123.95	123.95	123.95	123.95	100
9/8/2016	12:59 PM	123.87	123.87	123.85	123.85	496
9/8/2016	1:00 PM	123.86	123.86	123.86	123.86	100
9/8/2016	1:02 PM	123.95	123.95	123.8591	123.8591	6063
9/8/2016	1:03 PM	123.79	123.87	123.79	123.87	3176
9/8/2016	1:04 PM	123.87	123.87	123.87	123.87	100
9/8/2016	1:05 PM	123.879	123.879	123.86	123.86	450
9/8/2016	1:07 PM	123.8132	123.826	123.8132	123.826	400
9/8/2016	1:08 PM	123.7835	123.7835	123.7652	123.778	1550
9/8/2016	1:09 PM	123.8272	123.83	123.79	123.81	6500
9/8/2016	1:10 PM	123.86	123.88	123.86	123.88	800
9/8/2016	1:11 PM	123.8	123.8405	123.8	123.8405	200
9/8/2016	1:15 PM	123.77	123.77	123.77	123.77	100
9/8/2016	1:16 PM	123.75	123.75	123.75	123.75	1140
9/8/2016	1:17 PM	123.75	123.75	123.75	123.75	100
9/8/2016	1:18 PM	123.73	123.73	123.73	123.73	200
9/8/2016	1:19 PM	123.74	123.74	123.63	123.7	3123
9/8/2016	1:20 PM	123.78	123.8	123.78	123.8	400
9/8/2016	1:21 PM	123.7	123.8	123.7	123.8	1700
9/8/2016	1:23 PM	123.7	123.7	123.7	123.7	100
9/8/2016	1:24 PM	123.69	123.69	123.64	123.66	1900
9/8/2016	1:25 PM	123.666	123.6799	123.666	123.6799	621
9/8/2016	1:26 PM	123.6	123.7	123.5746	123.68	2060
9/8/2016	1:27 PM	123.5792	123.58	123.577	123.58	300
9/8/2016	1:28 PM	123.6192	123.6192	123.59	123.59	2450
9/8/2016	1:29 PM	123.59	123.59	123.59	123.59	121
9/8/2016	1:30 PM	123.5101	123.6	123.5101	123.6	2515
9/8/2016	1:31 PM	123.39	123.5214	123.39	123.5201	15505
9/8/2016	1:32 PM	123.23	123.4	123.22	123.3965	9802
9/8/2016	1:33 PM	123.45	123.45	123.2601	123.29	6000
9/8/2016	1:34 PM	123.4001	123.4001	123.4001	123.4001	100
9/8/2016	1:36 PM	123.3	123.37	123.29	123.37	2100
9/8/2016	1:37 PM	123.42	123.4246	123.4	123.4246	1206
9/8/2016	1:38 PM	123.33	123.33	123.33	123.33	200
9/8/2016	1:39 PM	123.37	123.37	123.35	123.35	600
9/8/2016	1:40 PM	123.4014	123.41	123.4014	123.41	400
9/8/2016	1:41 PM	123.45	123.45	123.44	123.44	1850
9/8/2016	1:42 PM	123.475	123.55	123.46	123.55	2000
9/8/2016	1:43 PM	123.45	123.46	123.45	123.46	228
9/8/2016	1:44 PM	123.4212	123.43	123.38	123.38	1250
9/8/2016	1:45 PM	123.3199	123.3501	123.29	123.3501	1050
9/8/2016	1:46 PM	123.14	123.27	123.12	123.27	5189
9/8/2016	1:47 PM	123.1	123.24	123.09	123.2008	8603
9/8/2016	1:48 PM	123.14	123.14	123.12	123.12	500
9/8/2016	1:49 PM	123.0529	123.136	123.0221	123.136	3000
9/8/2016	1:50 PM	123.0848	123.0848	123.0392	123.0392	5605
9/8/2016	1:51 PM	122.951	123.05	122.91	123.04	14137
9/8/2016	1:52 PM	123.02	123.02	122.9199	122.9479	1300
9/8/2016	1:53 PM	123.16	123.16	123.0632	123.0632	17995
9/8/2016	1:54 PM	123.3499	123.35	123.23	123.23	3900
9/8/2016	1:55 PM	123.32	123.36	123.32	123.333	6696
9/8/2016	1:56 PM	123.2924	123.32	123.282	123.31	2780
9/8/2016	1:57 PM	123.37	123.39	123.2926	123.2926	1650
9/8/2016	1:58 PM	123.316	123.316	123.316	123.316	300
9/8/2016	1:59 PM	123.42	123.42	123.32	123.32	4400
9/8/2016	2:00 PM	123.55	123.55	123.45	123.45	5400
9/8/2016	2:01 PM	123.68	123.7688	123.371	123.53	11313
9/8/2016	2:02 PM	123.53	123.728	123.48	123.67	6915
9/8/2016	2:03 PM	123.6501	123.6501	123.4686	123.4725	4575
9/8/2016	2:04 PM	123.611	123.71	123.611	123.68	1344
9/8/2016	2:05 PM	123.6099	123.6099	123.6	123.6	400
9/8/2016	2:06 PM	123.57	123.5914	123.56	123.5914	15616
9/8/2016	2:07 PM	123.6892	123.6892	123.64	123.64	300
9/8/2016	2:08 PM	123.6228	123.6228	123.62	123.6228	6093
9/8/2016	2:09 PM	123.56	123.6	123.56	123.6	800
9/8/2016	2:11 PM	123.5772	123.618	123.5772	123.618	2935
9/8/2016	2:13 PM	123.645	123.645	123.57	123.6	1944
9/8/2016	2:14 PM	123.595	123.595	123.5228	123.5795	630
9/8/2016	2:15 PM	123.5	123.5899	123.5	123.5899	1200
9/8/2016	2:16 PM	123.507	123.51	123.4501	123.4501	1602
9/8/2016	2:17 PM	123.4128	123.43	123.41	123.41	2100
9/8/2016	2:18 PM	123.4328	123.45	123.42	123.42	2950
9/8/2016	2:19 PM	123.49	123.49	123.44	123.44	700
9/8/2016	2:20 PM	123.685	123.685	123.51	123.51	1546
9/8/2016	2:21 PM	123.7368	123.75	123.7072	123.75	500
9/8/2016	2:22 PM	123.844	123.85	123.81	123.83	700
9/8/2016	2:23 PM	124.023	124.04	123.9	123.9	10183
9/8/2016	2:24 PM	123.882	123.9284	123.842	123.86	4333
9/8/2016	2:25 PM	123.909	123.9197	123.9	123.9	526
9/8/2016	2:26 PM	123.9063	123.939	123.9063	123.939	1300
9/8/2016	2:27 PM	124.021	124.026	123.9325	123.94	2101
9/8/2016	2:28 PM	123.8413	124.04	123.8049	124.04	3406
9/8/2016	2:29 PM	123.63	123.8121	123.5589	123.8121	5670
9/8/2016	2:30 PM	123.76	123.76	123.71	123.71	1000
9/8/2016	2:31 PM	123.65	123.6501	123.6286	123.6501	400
9/8/2016	2:32 PM	123.75	123.8165	123.6414	123.6414	2073
9/8/2016	2:33 PM	123.79	123.79	123.7501	123.7501	1400
9/8/2016	2:34 PM	123.65	123.65	123.65	123.65	100
9/8/2016	2:36 PM	123.7	123.7	123.65	123.65	1815
9/8/2016	2:37 PM	123.7281	123.74	123.7281	123.74	400
9/8/2016	2:38 PM	123.7999	123.7999	123.7999	123.7999	100
9/8/2016	2:39 PM	123.762	123.77	123.762	123.77	2500
9/8/2016	2:40 PM	123.6881	123.6881	123.6881	123.6881	1000
9/8/2016	2:41 PM	123.8099	123.8099	123.77	123.77	1200
9/8/2016	2:42 PM	123.82	123.82	123.82	123.82	100
9/8/2016	2:43 PM	124	124	123.8279	123.8279	8818
9/8/2016	2:44 PM	124.03	124.18	124.02	124.05	3155
9/8/2016	2:45 PM	124	124	123.9084	123.96	1075
9/8/2016	2:46 PM	123.92	123.96	123.9038	123.96	400
9/8/2016	2:47 PM	123.9281	123.9281	123.9281	123.9281	1000
9/8/2016	2:48 PM	123.9581	124.05	123.9581	124.05	2165
9/8/2016	2:49 PM	124.02	124.02	123.96	123.99	2236
9/8/2016	2:50 PM	124.002	124.1292	124.002	124.07	5453
9/8/2016	2:51 PM	123.9902	123.9902	123.9902	123.9902	100
9/8/2016	2:52 PM	123.95	124	123.95	124	3506
9/8/2016	2:53 PM	123.98	123.98	123.98	123.98	500
9/8/2016	2:54 PM	123.97	123.98	123.97	123.98	200
9/8/2016	2:55 PM	124.0379	124.06	124.0117	124.05	2513
9/8/2016	2:56 PM	123.9651	124.03	123.9651	124.0292	2990
9/8/2016	2:57 PM	123.994	124.02	123.9851	124.01	2400
9/8/2016	2:58 PM	123.99	124.02	123.98	124	1437
9/8/2016	2:59 PM	124.05	124.05	124.01	124.01	920
9/8/2016	3:00 PM	124.1188	124.1286	124.0608	124.0608	4914
9/8/2016	3:01 PM	124.05	124.13	124.05	124.13	3310
9/8/2016	3:02 PM	124.005	124.005	124.005	124.005	500
9/8/2016	3:03 PM	124.09	124.11	124.0813	124.0813	1209
9/8/2016	3:04 PM	124.14	124.159	124.14	124.15	851
9/8/2016	3:05 PM	123.97	124.11	123.97	124.11	1703
9/8/2016	3:06 PM	124.0381	124.0381	124.01	124.03	558
9/8/2016	3:07 PM	123.84	124.01	123.84	124.01	3527
9/8/2016	3:08 PM	123.9901	123.9901	123.9054	123.9054	2000
9/8/2016	3:09 PM	124	124	124	124	400
9/8/2016	3:10 PM	124	124	124	124	200
9/8/2016	3:11 PM	124.07	124.1	124.05	124.05	3500
9/8/2016	3:12 PM	124.0499	124.0799	124.0499	124.07	430
9/8/2016	3:13 PM	124	124	124	124	1170
9/8/2016	3:14 PM	123.95	123.95	123.95	123.95	100
9/8/2016	3:15 PM	124.13	124.13	124.09	124.09	3782
9/8/2016	3:16 PM	124.1542	124.19	124.13	124.14	3110
9/8/2016	3:17 PM	124.1	124.1	124.1	124.1	400
9/8/2016	3:18 PM	124.08	124.16	124.08	124.16	1509
9/8/2016	3:19 PM	123.958	123.96	123.95	123.96	2200
9/8/2016	3:20 PM	124	124	124	124	1040
9/8/2016	3:21 PM	123.922	123.9799	123.922	123.9799	200
9/8/2016	3:23 PM	123.96	124	123.92	124	1900
9/8/2016	3:24 PM	123.97	123.97	123.9381	123.95	1344
9/8/2016	3:25 PM	124.01	124.015	123.9904	124.015	1238
9/8/2016	3:26 PM	123.992	124	123.97	123.97	1200
9/8/2016	3:27 PM	123.99	124	123.99	124	3062
9/8/2016	3:29 PM	124	124	123.93	123.93	5517
9/8/2016	3:30 PM	124.01	124.04	123.99	124	9669
9/8/2016	3:31 PM	124.09	124.09	124	124	200
9/8/2016	3:32 PM	124.1265	124.1265	123.98	123.99	5405
9/8/2016	3:35 PM	123.97	123.988	123.96	123.96	401
9/8/2016	3:36 PM	123.9228	124	123.9228	124	1025
9/8/2016	3:37 PM	123.985	123.985	123.985	123.985	1000
9/8/2016	3:38 PM	124.05	124.0681	124.05	124.05	2505
9/8/2016	3:39 PM	124.03	124.1	124.0299	124.07	1450
9/8/2016	3:40 PM	123.99	124.03	123.99	124.01	699
9/8/2016	3:41 PM	124.05	124.05	123.9492	123.9492	2917
9/8/2016	3:42 PM	124.1499	124.1499	124.074	124.091	1775
9/8/2016	3:43 PM	124.05	124.05	124.04	124.04	300
9/8/2016	3:44 PM	124.11	124.11	124.051	124.051	3651
9/8/2016	3:45 PM	124.15	124.15	124.1	124.1	2048
9/8/2016	3:47 PM	124.03	124.03	123.96	123.98	1200
9/8/2016	3:48 PM	124.05	124.05	124.05	124.05	100
9/8/2016	3:49 PM	124.04	124.051	124.04	124.051	300
9/8/2016	3:50 PM	124.06	124.06	124.06	124.06	100
9/8/2016	3:51 PM	124.059	124.059	124.045	124.045	1000
9/8/2016	3:52 PM	124.03	124.04	124.018	124.04	1200
9/8/2016	3:53 PM	123.94	123.99	123.93	123.99	3393
9/8/2016	3:54 PM	123.88	123.96	123.88	123.96	7862
9/8/2016	3:55 PM	123.7901	123.862	123.79	123.85	4566
9/8/2016	3:56 PM	123.83	123.85	123.8044	123.8044	1785
9/8/2016	3:57 PM	123.9379	123.9379	123.83	123.83	3400
9/8/2016	3:58 PM	123.95	123.95	123.9487	123.9487	400
9/8/2016	3:59 PM	124.04	124.04	123.96	123.97	31761
9/8/2016	4:00 PM	123.87	124.1	123.84	124.0416	17530
9/9/2016	9:31 AM	120.78	120.89	120.6312	120.72	22875
9/9/2016	9:32 AM	121	121.01	120.78	120.8	11003
9/9/2016	9:33 AM	121.03	121.14	120.78	121.0292	8301
9/9/2016	9:34 AM	121.12	121.22	121.03	121.07	4917
9/9/2016	9:35 AM	120.98	121.25	120.98	121.1	8304
9/9/2016	9:36 AM	120.89	121.06	120.85	121.03	9798
9/9/2016	9:37 AM	121.12	121.12	120.86	120.93	7336
9/9/2016	9:38 AM	121.245	121.3	121.0744	121.09	11001
9/9/2016	9:39 AM	121.37	121.37	121.19	121.24	11343
9/9/2016	9:40 AM	121.18	121.39	121.18	121.36	7333
9/9/2016	9:41 AM	121.34	121.36	121.14	121.17	8395
9/9/2016	9:42 AM	121.536	121.56	121.15	121.21	11035
9/9/2016	9:43 AM	121.4472	121.52	121.37	121.46	7648
9/9/2016	9:44 AM	121.48	121.6	121.45	121.45	8487
9/9/2016	9:45 AM	121.3528	121.438	121.3301	121.4	9946
9/9/2016	9:46 AM	121.33	121.4	121.25	121.39	3024
9/9/2016	9:47 AM	121.4188	121.48	121.39	121.4021	6370
9/9/2016	9:48 AM	121.29	121.45	121.29	121.42	8251
9/9/2016	9:49 AM	121.35	121.4	121.2	121.26	5879
9/9/2016	9:50 AM	121.21	121.54	121.2	121.35	18746
9/9/2016	9:51 AM	121	121.25	120.89	121.2	11382
9/9/2016	9:52 AM	121.25	121.25	120.88	121	7079
9/9/2016	9:53 AM	121.15	121.35	121.15	121.35	3000
9/9/2016	9:54 AM	121.1058	121.2721	121.06	121.2721	3607
9/9/2016	9:55 AM	120.97	121.11	120.94	121.11	11433
9/9/2016	9:56 AM	120.73	120.9	120.67	120.861	28760
9/9/2016	9:57 AM	120.84	120.84	120.63	120.6749	5465
9/9/2016	9:58 AM	120.75	120.845	120.677	120.845	9570
9/9/2016	9:59 AM	120.73	120.7799	120.69	120.7799	5550
9/9/2016	10:00 AM	120.93	120.95	120.71	120.7225	10320
9/9/2016	10:01 AM	120.87	120.93	120.74	120.9038	12083
9/9/2016	10:02 AM	120.8	120.88	120.6901	120.79	11248
9/9/2016	10:03 AM	120.64	120.8397	120.64	120.82	1750
9/9/2016	10:04 AM	120.6699	120.72	120.66	120.67	1085
9/9/2016	10:05 AM	120.81	120.828	120.71	120.72	3150
9/9/2016	10:06 AM	120.8135	120.8135	120.8135	120.8135	200
9/9/2016	10:07 AM	120.83	120.8906	120.73	120.763	670
9/9/2016	10:08 AM	120.75	120.8599	120.75	120.76	3308
9/9/2016	10:09 AM	120.594	120.75	120.51	120.73	6672
9/9/2016	10:10 AM	120.6499	120.71	120.56	120.56	5807
9/9/2016	10:11 AM	120.66	120.67	120.59	120.6	12434
9/9/2016	10:12 AM	120.68	120.71	120.61	120.62	4432
9/9/2016	10:13 AM	120.75	120.82	120.6	120.69	21005
9/9/2016	10:14 AM	120.86	120.94	120.76	120.76	18080
9/9/2016	10:15 AM	120.98	121.0019	120.81	120.858	6987
9/9/2016	10:16 AM	121.1912	121.26	120.97	120.97	12104
9/9/2016	10:17 AM	121.26	121.32	121.2	121.231	7675
9/9/2016	10:18 AM	121.19	121.23	121.16	121.23	3900
9/9/2016	10:19 AM	121.07	121.1725	121.07	121.1725	4070
9/9/2016	10:20 AM	121.01	121.04	120.9104	121.04	6755
9/9/2016	10:21 AM	120.94	121.02	120.94	121.02	1793
9/9/2016	10:22 AM	120.95	120.9527	120.89	120.92	5070
9/9/2016	10:23 AM	120.97	121.03	120.87	120.89	2850
9/9/2016	10:24 AM	120.84	120.98	120.84	120.98	2007
9/9/2016	10:25 AM	120.93	121.08	120.86	120.96	5050
9/9/2016	10:26 AM	120.88	120.88	120.7614	120.8752	7283
9/9/2016	10:27 AM	121.08	121.08	120.91	120.91	4760
9/9/2016	10:28 AM	121.29	121.4	121.16	121.16	16677
9/9/2016	10:29 AM	121.242	121.25	121.1084	121.21	3047
9/9/2016	10:30 AM	120.93	121.18	120.93	121.18	3087
9/9/2016	10:31 AM	120.8602	120.95	120.836	120.95	4464
9/9/2016	10:32 AM	120.94	120.94	120.87	120.87	3340
9/9/2016	10:33 AM	120.825	120.91	120.76	120.89	8274
9/9/2016	10:34 AM	121.03	121.15	120.84	120.84	10850
9/9/2016	10:35 AM	120.9957	121.07	120.99	121.03	1816
9/9/2016	10:36 AM	121.014	121.014	120.94	120.95	5900
9/9/2016	10:37 AM	120.7876	121.01	120.7226	121.01	1868
9/9/2016	10:38 AM	120.46	120.8099	120.38	120.8099	40550
9/9/2016	10:39 AM	119.99	120.3967	119.97	120.3842	52194
9/9/2016	10:40 AM	120.19	120.26	120	120	16240
9/9/2016	10:41 AM	120.32	120.33	120.26	120.26	13594
9/9/2016	10:42 AM	120.29	120.3	120.29	120.3	380
9/9/2016	10:43 AM	120.24	120.268	120.24	120.268	900
9/9/2016	10:44 AM	120.168	120.1905	120.14	120.178	2650
9/9/2016	10:45 AM	120.21	120.21	120.17	120.1805	1620
9/9/2016	10:46 AM	120.18	120.2124	120.13	120.16	3553
9/9/2016	10:47 AM	120	120.18	120	120.18	5417
9/9/2016	10:48 AM	119.85	120.1	119.85	120.1	9446
9/9/2016	10:49 AM	119.82	119.846	119.5	119.8311	35012
9/9/2016	10:50 AM	119.6328	119.94	119.63	119.89	10415
9/9/2016	10:51 AM	119.74	119.8	119.6	119.6	3268
9/9/2016	10:52 AM	119.77	119.77	119.7	119.72	3500
9/9/2016	10:53 AM	119.83	119.85	119.74	119.78	3481
9/9/2016	10:54 AM	119.86	119.88	119.8187	119.8187	1700
9/9/2016	10:55 AM	119.9	119.9	119.8692	119.8692	4653
9/9/2016	10:56 AM	119.84	119.91	119.79	119.89	2786
9/9/2016	10:57 AM	119.9	119.91	119.84	119.8899	1875
9/9/2016	10:58 AM	119.97	119.9999	119.91	119.97	3950
9/9/2016	10:59 AM	120.02	120.06	119.96	120	6943
9/9/2016	11:00 AM	120.01	120.01	119.91	119.98	7312
9/9/2016	11:01 AM	119.873	120.13	119.873	120.0796	4146
9/9/2016	11:02 AM	119.935	119.935	119.8284	119.84	3333
9/9/2016	11:03 AM	119.9	119.91	119.77	119.88	6250
9/9/2016	11:04 AM	119.7081	119.76	119.68	119.76	3628
9/9/2016	11:05 AM	119.719	119.77	119.7	119.77	3157
9/9/2016	11:06 AM	119.734	119.76	119.49	119.7192	28334
9/9/2016	11:07 AM	119.84	119.8475	119.7592	119.7592	2765
9/9/2016	11:08 AM	119.79	119.84	119.7675	119.84	11984
9/9/2016	11:09 AM	119.8476	119.87	119.83	119.84	3742
9/9/2016	11:10 AM	119.8	119.8648	119.8	119.8499	5050
9/9/2016	11:11 AM	119.67	119.76	119.67	119.751	2539
9/9/2016	11:12 AM	119.66	119.689	119.57	119.669	9481
9/9/2016	11:13 AM	119.64	119.75	119.6	119.7	2194
9/9/2016	11:14 AM	119.5572	119.633	119.47	119.6	16205
9/9/2016	11:15 AM	119.432	119.6	119.432	119.6	9164
9/9/2016	11:16 AM	119.45	119.5	119.32	119.4297	59082
9/9/2016	11:17 AM	119.471	119.5	119.45	119.47	6517
9/9/2016	11:18 AM	119.5814	119.6	119.52	119.52	4621
9/9/2016	11:19 AM	119.625	119.72	119.58	119.58	8000
9/9/2016	11:20 AM	119.6943	119.71	119.6731	119.68	2010
9/9/2016	11:21 AM	119.59	119.59	119.5	119.55	897
9/9/2016	11:22 AM	119.8412	119.8412	119.726	119.76	4788
9/9/2016	11:23 AM	119.714	119.84	119.7	119.83	3718
9/9/2016	11:24 AM	119.62	119.7099	119.62	119.7099	1100
9/9/2016	11:25 AM	119.69	119.69	119.6774	119.6774	1100
9/9/2016	11:26 AM	119.6993	119.6993	119.56	119.63	2710
9/9/2016	11:27 AM	119.72	119.72	119.69	119.7	1588
9/9/2016	11:28 AM	119.7489	119.7489	119.68	119.68	564
9/9/2016	11:29 AM	119.72	119.78	119.69	119.71	4914
9/9/2016	11:30 AM	119.73	119.81	119.6675	119.69	8360
9/9/2016	11:31 AM	119.6899	119.7054	119.68	119.68	2321
9/9/2016	11:32 AM	119.7056	119.7056	119.678	119.678	350
9/9/2016	11:33 AM	119.78	119.78	119.6733	119.6733	9826
9/9/2016	11:34 AM	119.6699	119.75	119.65	119.7345	4144
9/9/2016	11:35 AM	119.58	119.58	119.58	119.58	100
9/9/2016	11:36 AM	119.5	119.59	119.5	119.59	1200
9/9/2016	11:37 AM	119.4	119.5	119.4	119.5	8641
9/9/2016	11:38 AM	119.45	119.4772	119.3959	119.3959	1730
9/9/2016	11:39 AM	119.33	119.4399	119.18	119.42	18421
9/9/2016	11:40 AM	119.38	119.38	119.26	119.33	6800
9/9/2016	11:41 AM	119.35	119.41	119.35	119.37	11342
9/9/2016	11:42 AM	119.3	119.3843	119.3	119.35	1700
9/9/2016	11:43 AM	119.1499	119.21	119.1	119.21	18332
9/9/2016	11:44 AM	119.0275	119.1399	118.99	119.13	17218
9/9/2016	11:45 AM	118.98	119.02	118.96	118.995	17828
9/9/2016	11:46 AM	119.04	119.07	118.99	119.02	3400
9/9/2016	11:47 AM	119.115	119.12	118.99	119.04	7154
9/9/2016	11:48 AM	119.11	119.1547	119.11	119.1483	7035
9/9/2016	11:49 AM	118.9492	119.15	118.94	119.1	12435
9/9/2016	11:50 AM	118.99	119.04	118.77	118.9475	15472
9/9/2016	11:51 AM	119.0585	119.06	119.01	119.02	14500
9/9/2016	11:52 AM	118.938	119	118.9	119	766
9/9/2016	11:53 AM	118.795	118.9201	118.795	118.9201	9590
9/9/2016	11:54 AM	118.9	118.9155	118.78	118.78	2090
9/9/2016	11:55 AM	118.76	118.94	118.71	118.9	9879
9/9/2016	11:56 AM	118.63	118.79	118.63	118.74	9345
9/9/2016	11:57 AM	118.544	118.69	118.52	118.66	6195
9/9/2016	11:58 AM	118.49	118.53	118.32	118.53	12757
9/9/2016	11:59 AM	118.57	118.57	118.51	118.52	6991
9/9/2016	12:00 PM	118.562	118.6	118.5	118.54	7870
9/9/2016	12:01 PM	118.572	118.572	118.49	118.554	2070
9/9/2016	12:02 PM	118.67	118.67	118.55	118.55	4200
9/9/2016	12:03 PM	118.75	118.75	118.65	118.65	700
9/9/2016	12:04 PM	118.78	118.8368	118.72	118.73	9862
9/9/2016	12:05 PM	118.7216	118.7499	118.71	118.74	2000
9/9/2016	12:06 PM	118.65	118.69	118.65	118.69	4082
9/9/2016	12:07 PM	118.639	118.639	118.52	118.6	2950
9/9/2016	12:08 PM	118.5	118.56	118.49	118.56	2950
9/9/2016	12:09 PM	118.3	118.47	118.18	118.47	12955
9/9/2016	12:10 PM	118.37	118.37	118.1	118.3	36796
9/9/2016	12:11 PM	118.1795	118.36	118.16	118.36	3150
9/9/2016	12:12 PM	118.32	118.34	118.2472	118.2472	2100
9/9/2016	12:13 PM	118.25	118.2883	118.25	118.28	1600
9/9/2016	12:14 PM	118.17	118.2403	118.14	118.2403	2011
9/9/2016	12:15 PM	118.08	118.1	118.05	118.07	3100
9/9/2016	12:16 PM	118.14	118.23	118.071	118.071	13220
9/9/2016	12:17 PM	118.03	118.08	118	118.07	4574
9/9/2016	12:18 PM	117.9601	118.034	117.9601	118.034	3818
9/9/2016	12:19 PM	117.653	117.9628	117.63	117.9628	13210
9/9/2016	12:20 PM	117.78	117.83	117.73	117.7701	4676
9/9/2016	12:21 PM	117.671	117.7591	117.671	117.7591	11118
9/9/2016	12:22 PM	118.0531	118.0589	117.72	117.72	13581
9/9/2016	12:23 PM	118.0931	118.11	118.01	118.04	8610
9/9/2016	12:24 PM	118.11	118.15	118.08	118.1068	2559
9/9/2016	12:25 PM	117.99	118.13	117.94	118.09	3854
9/9/2016	12:26 PM	117.95	118	117.94	118	2203
9/9/2016	12:27 PM	118.015	118.015	117.9167	117.96	4350
9/9/2016	12:28 PM	118.11	118.11	118.05	118.061	7964
9/9/2016	12:29 PM	118.02	118.1	118.02	118.07	10932
9/9/2016	12:30 PM	118.069	118.1	118.0473	118.0599	900
9/9/2016	12:31 PM	117.8437	118	117.8437	118	7812
9/9/2016	12:32 PM	117.85	117.8998	117.85	117.8998	600
9/9/2016	12:33 PM	117.94	117.9423	117.86	117.92	1960
9/9/2016	12:34 PM	117.8301	117.94	117.8301	117.94	4171
9/9/2016	12:35 PM	117.79	117.84	117.7	117.84	6178
9/9/2016	12:36 PM	117.987	118.015	117.89	117.89	4171
9/9/2016	12:37 PM	118.0562	118.0562	117.96	117.99	2349
9/9/2016	12:38 PM	118.0884	118.09	118.0329	118.0329	750
9/9/2016	12:39 PM	118.04	118.0747	118.04	118.0747	461
9/9/2016	12:40 PM	118	118	117.98	117.98	2324
9/9/2016	12:41 PM	118.01	118.01	117.9401	117.9716	700
9/9/2016	12:42 PM	117.9	118.01	117.9	117.98	1819
9/9/2016	12:43 PM	117.9148	117.9148	117.9	117.9	250
9/9/2016	12:44 PM	117.92	117.95	117.9099	117.94	950
9/9/2016	12:45 PM	117.97	118	117.91	118	10651
9/9/2016	12:46 PM	118.154	118.19	118.0325	118.06	3151
9/9/2016	12:47 PM	117.819	118.09	117.819	118.09	8751
9/9/2016	12:48 PM	117.7058	117.98	117.662	117.7926	11265
9/9/2016	12:49 PM	117.59	117.77	117.59	117.71	15024
9/9/2016	12:50 PM	117.628	117.654	117.5	117.654	18596
9/9/2016	12:51 PM	117.75	117.75	117.65	117.65	1115
9/9/2016	12:52 PM	117.75	117.79	117.75	117.77	13721
9/9/2016	12:53 PM	117.75	117.8	117.69	117.77	1800
9/9/2016	12:54 PM	117.7242	117.76	117.7242	117.76	1300
9/9/2016	12:55 PM	117.74	117.74	117.68	117.73	1416
9/9/2016	12:56 PM	117.72	117.7301	117.71	117.71	590
9/9/2016	12:57 PM	117.56	117.72	117.4	117.72	25491
9/9/2016	12:58 PM	117.824	117.84	117.53	117.53	9458
9/9/2016	12:59 PM	117.87	117.889	117.8371	117.85	28481
9/9/2016	1:00 PM	117.86	117.89	117.86	117.89	200
9/9/2016	1:01 PM	117.87	117.91	117.87	117.91	1300
9/9/2016	1:02 PM	117.73	117.892	117.71	117.8753	1450
9/9/2016	1:03 PM	117.79	117.79	117.7362	117.75	530
9/9/2016	1:04 PM	117.78	117.78	117.78	117.78	100
9/9/2016	1:05 PM	117.7239	117.77	117.65	117.77	1530
9/9/2016	1:06 PM	117.7	117.7	117.6501	117.66	2600
9/9/2016	1:07 PM	117.7	117.7	117.64	117.64	425
9/9/2016	1:08 PM	117.6408	117.76	117.6408	117.72	4207
9/9/2016	1:09 PM	117.52	117.61	117.4401	117.61	4100
9/9/2016	1:10 PM	117.3029	117.63	117.3	117.52	13234
9/9/2016	1:11 PM	117.28	117.42	117.24	117.41	5966
9/9/2016	1:12 PM	117.14	117.2117	117.12	117.2117	5245
9/9/2016	1:13 PM	117.0186	117.17	116.97	117.17	17265
9/9/2016	1:14 PM	117.0989	117.099	116.9883	117.01	8330
9/9/2016	1:15 PM	116.99	117.09	116.93	117.09	3505
9/9/2016	1:16 PM	116.85	117.05	116.85	117.002	25396
9/9/2016	1:17 PM	117.02	117.02	116.78	116.82	11008
9/9/2016	1:18 PM	117.096	117.096	117.002	117.0381	1600
9/9/2016	1:19 PM	116.9899	117.1592	116.9899	117.09	6567
9/9/2016	1:20 PM	116.9899	116.999	116.9899	116.999	1500
9/9/2016	1:21 PM	117.0693	117.09	117.0274	117.0274	1692
9/9/2016	1:22 PM	116.86	117.05	116.86	117.05	3100
9/9/2016	1:23 PM	116.712	116.89	116.712	116.89	3981
9/9/2016	1:24 PM	116.93	116.93	116.7351	116.7351	2675
9/9/2016	1:25 PM	117.0075	117.0075	116.95	116.9559	1870
9/9/2016	1:26 PM	116.9883	117.02	116.96	117.0014	1640
9/9/2016	1:27 PM	117.001	117.001	116.95	116.9656	4672
9/9/2016	1:28 PM	117.08	117.14	117.05	117.08	5663
9/9/2016	1:29 PM	117.09	117.15	117.09	117.15	2213
9/9/2016	1:30 PM	117.171	117.2	117.15	117.2	6600
9/9/2016	1:31 PM	117.1692	117.21	117.0542	117.14	4876
9/9/2016	1:32 PM	117.13	117.2	117.13	117.2	2300
9/9/2016	1:33 PM	117.1701	117.24	117.14	117.22	2154
9/9/2016	1:34 PM	117.1899	117.1899	117.136	117.16	1800
9/9/2016	1:35 PM	117.03	117.24	117.03	117.23	2700
9/9/2016	1:36 PM	117.03	117.08	117.02	117.0501	2950
9/9/2016	1:37 PM	116.96	117.05	116.94	117.04	3719
9/9/2016	1:38 PM	116.9347	116.98	116.91	116.961	1185
9/9/2016	1:39 PM	116.79	116.8986	116.72	116.8986	3353
9/9/2016	1:40 PM	116.793	116.8108	116.74	116.79	5200
9/9/2016	1:41 PM	116.7359	116.8556	116.7359	116.8556	1150
9/9/2016	1:42 PM	116.6786	116.76	116.622	116.67	3861
9/9/2016	1:43 PM	116.49	116.682	116.47	116.6716	10243
9/9/2016	1:44 PM	116.44	116.62	116.43	116.5	13982
9/9/2016	1:45 PM	116.51	116.51	116.382	116.43	15720
9/9/2016	1:46 PM	116.4	116.5	116.3715	116.5	2437
9/9/2016	1:47 PM	116.573	116.5999	116.3708	116.39	19670
9/9/2016	1:48 PM	116.448	116.5892	116.41	116.5892	7694
9/9/2016	1:49 PM	116.3445	116.42	116.3445	116.42	1300
9/9/2016	1:50 PM	116.33	116.33	116.21	116.29	16449
9/9/2016	1:51 PM	116.22	116.38	116.2	116.35	14200
9/9/2016	1:52 PM	116.2944	116.2959	116.15	116.19	14782
9/9/2016	1:53 PM	116.29	116.39	116.21	116.28	6733
9/9/2016	1:54 PM	116.3201	116.364	116.28	116.28	1583
9/9/2016	1:55 PM	116.2801	116.31	116.21	116.31	4306
9/9/2016	1:56 PM	116.3699	116.3699	116.29	116.29	933
9/9/2016	1:57 PM	116.3984	116.3984	116.32	116.32	2620
9/9/2016	1:58 PM	116.53	116.57	116.41	116.41	3433
9/9/2016	1:59 PM	116.47	116.55	116.47	116.51	8584
9/9/2016	2:00 PM	116.5	116.589	116.5	116.54	20536
9/9/2016	2:01 PM	116.4899	116.512	116.4733	116.51	6950
9/9/2016	2:02 PM	116.3699	116.5	116.34	116.46	4165
9/9/2016	2:03 PM	116.11	116.34	116.1	116.34	30858
9/9/2016	2:04 PM	115.991	116.1854	115.88	116.14	29590
9/9/2016	2:05 PM	116.22	116.25	116.04	116.04	7851
9/9/2016	2:06 PM	116.14	116.18	116.11	116.18	3270
9/9/2016	2:07 PM	116.07	116.15	116.07	116.15	1100
9/9/2016	2:08 PM	116.1574	116.158	116	116.12	5367
9/9/2016	2:09 PM	115.9	116.16	115.8486	116.16	3537
9/9/2016	2:10 PM	115.85	115.87	115.65	115.8685	20134
9/9/2016	2:11 PM	115.6	115.77	115.6	115.77	3598
9/9/2016	2:12 PM	115.6715	115.7823	115.56	115.69	18073
9/9/2016	2:13 PM	115.75	115.77	115.68	115.71	8425
9/9/2016	2:14 PM	115.65	115.887	115.6	115.8099	23678
9/9/2016	2:15 PM	115.6485	115.71	115.58	115.66	2085
9/9/2016	2:16 PM	115.78	115.8199	115.73	115.73	2300
9/9/2016	2:17 PM	115.92	115.94	115.74	115.7754	2400
9/9/2016	2:18 PM	115.8902	115.94	115.79	115.94	4537
9/9/2016	2:19 PM	115.79	115.8899	115.7872	115.87	1838
9/9/2016	2:20 PM	115.9501	116.017	115.76	115.76	10825
9/9/2016	2:21 PM	115.903	116	115.89	116	2280
9/9/2016	2:22 PM	116.05	116.06	115.95	115.98	2530
9/9/2016	2:23 PM	116.07	116.15	116.07	116.09	2640
9/9/2016	2:24 PM	116.1	116.1	116.05	116.06	1500
9/9/2016	2:25 PM	116.3089	116.3089	116.157	116.157	14810
9/9/2016	2:26 PM	116.36	116.36	116.24	116.32	6400
9/9/2016	2:27 PM	116.2901	116.37	116.2552	116.3186	8766
9/9/2016	2:28 PM	116.41	116.6	116.31	116.31	20965
9/9/2016	2:29 PM	116.4885	116.4885	116.28	116.3879	3670
9/9/2016	2:30 PM	116.582	116.64	116.45	116.45	10795
9/9/2016	2:31 PM	116.47	116.5801	116.44	116.57	7388
9/9/2016	2:32 PM	116.611	116.7	116.51	116.51	8014
9/9/2016	2:33 PM	116.4556	116.6381	116.4556	116.6381	3362
9/9/2016	2:34 PM	116.4301	116.49	116.4157	116.48	2901
9/9/2016	2:35 PM	116.56	116.5784	116.444	116.444	2249
9/9/2016	2:36 PM	116.5899	116.59	116.558	116.558	5822
9/9/2016	2:37 PM	116.7833	116.82	116.5892	116.59	31807
9/9/2016	2:38 PM	116.77	116.7999	116.6261	116.745	5243
9/9/2016	2:39 PM	116.98	116.98	116.77	116.77	11266
9/9/2016	2:40 PM	116.8585	117	116.806	116.98	19775
9/9/2016	2:41 PM	116.9	116.95	116.87	116.93	6756
9/9/2016	2:42 PM	116.7832	116.8956	116.7832	116.8947	2800
9/9/2016	2:43 PM	116.76	116.7872	116.71	116.78	14520
9/9/2016	2:44 PM	116.5541	116.73	116.5541	116.73	2440
9/9/2016	2:45 PM	116.492	116.57	116.41	116.54	6315
9/9/2016	2:46 PM	116.35	116.51	116.3247	116.44	3562
9/9/2016	2:47 PM	116.29	116.42	116.22	116.36	7208
9/9/2016	2:48 PM	116.3647	116.3647	116.24	116.3	2748
9/9/2016	2:49 PM	116.31	116.43	116.31	116.3885	2119
9/9/2016	2:50 PM	116.2815	116.2815	116.03	116.16	20949
9/9/2016	2:51 PM	116.41	116.45	116.33	116.36	6070
9/9/2016	2:52 PM	116.4899	116.49	116.36	116.43	2450
9/9/2016	2:53 PM	116.39	116.51	116.36	116.49	4270
9/9/2016	2:54 PM	116.3308	116.3308	116.172	116.31	1030
9/9/2016	2:55 PM	116.26	116.4	116.26	116.4	2000
9/9/2016	2:56 PM	116.61	116.63	116.33	116.33	800
9/9/2016	2:57 PM	116.6201	116.66	116.6	116.6	1753
9/9/2016	2:58 PM	116.6484	116.72	116.58	116.58	14650
9/9/2016	2:59 PM	116.68	116.7	116.63	116.6899	7754
9/9/2016	3:00 PM	116.58	116.7899	116.5684	116.75	1500
9/9/2016	3:01 PM	116.56	116.58	116.5	116.58	6272
9/9/2016	3:02 PM	116.62	116.62	116.62	116.62	300
9/9/2016	3:03 PM	116.62	116.69	116.62	116.62	400
9/9/2016	3:04 PM	116.51	116.6692	116.4715	116.6692	6500
9/9/2016	3:05 PM	116.35	116.57	116.35	116.57	850
9/9/2016	3:06 PM	116.2	116.317	116.11	116.317	7335
9/9/2016	3:07 PM	116.0621	116.1914	116.03	116.1792	1600
9/9/2016	3:08 PM	116.25	116.27	116.0846	116.0846	5238
9/9/2016	3:09 PM	116.2786	116.298	116.25	116.298	787
9/9/2016	3:10 PM	116.186	116.263	116.18	116.25	2560
9/9/2016	3:11 PM	116.07	116.25	116.07	116.25	2769
9/9/2016	3:12 PM	115.99	116.01	115.85	116	8159
9/9/2016	3:13 PM	116.2	116.3	116.16	116.17	9089
9/9/2016	3:14 PM	115.972	116.15	115.96	116.15	5793
9/9/2016	3:15 PM	116	116	115.8	115.9683	9188
9/9/2016	3:16 PM	116.2	116.25	116.1259	116.1259	7525
9/9/2016	3:17 PM	116.59	116.59	116.28	116.372	6020
9/9/2016	3:18 PM	116.6392	116.6789	116.6	116.658	3075
9/9/2016	3:19 PM	116.52	116.75	116.52	116.68	6600
9/9/2016	3:20 PM	116.49	116.5725	116.4808	116.5725	1150
9/9/2016	3:21 PM	116.41	116.5092	116.38	116.5092	2550
9/9/2016	3:22 PM	116.39	116.4434	116.2401	116.4434	9478
9/9/2016	3:23 PM	116.38	116.5	116.22	116.4387	12718
9/9/2016	3:24 PM	116.45	116.47	116.43	116.47	5000
9/9/2016	3:25 PM	116.51	116.58	116.5	116.55	3077
9/9/2016	3:26 PM	116.6648	116.67	116.584	116.584	7622
9/9/2016	3:27 PM	116.82	116.83	116.68	116.68	22573
9/9/2016	3:28 PM	116.8308	116.8308	116.76	116.76	2110
9/9/2016	3:29 PM	116.54	116.814	116.54	116.814	6281
9/9/2016	3:30 PM	116.66	116.66	116.518	116.57	7250
9/9/2016	3:31 PM	116.53	116.68	116.53	116.68	700
9/9/2016	3:32 PM	116.5839	116.6052	116.56	116.56	2184
9/9/2016	3:33 PM	116.3921	116.53	116.37	116.51	1443
9/9/2016	3:34 PM	116.42	116.47	116.31	116.4469	2250
9/9/2016	3:35 PM	116.4001	116.4001	116.4001	116.4001	688
9/9/2016	3:36 PM	116.137	116.47	116.11	116.47	15500
9/9/2016	3:37 PM	116.05	116.15	116.05	116.1186	3798
9/9/2016	3:38 PM	115.95	116.0297	115.85	116.0297	12568
9/9/2016	3:39 PM	116.19	116.21	115.97	116.0444	4099
9/9/2016	3:40 PM	116.0401	116.21	116.0401	116.21	2050
9/9/2016	3:41 PM	116.02	116.136	115.96	116.11	1449
9/9/2016	3:42 PM	115.9144	116.1099	115.82	115.95	13965
9/9/2016	3:43 PM	115.79	115.98	115.73	115.9499	11514
9/9/2016	3:44 PM	115.71	115.9	115.7	115.83	19549
9/9/2016	3:45 PM	115.78	115.82	115.68	115.78	10550
9/9/2016	3:46 PM	115.69	115.8324	115.65	115.81	5300
9/9/2016	3:47 PM	115.55	115.77	115.5408	115.68	10542
9/9/2016	3:48 PM	115.72	115.75	115.6031	115.6031	3834
9/9/2016	3:49 PM	115.74	115.7599	115.71	115.71	600
9/9/2016	3:50 PM	115.5001	115.7299	115.4901	115.71	36341
9/9/2016	3:51 PM	115.383	115.57	115.31	115.5	18328
9/9/2016	3:52 PM	115.548	115.57	115.37	115.44	14725
9/9/2016	3:53 PM	115.51	115.51	115.4	115.45	17302
9/9/2016	3:54 PM	115.4501	115.548	115.45	115.52	7351
9/9/2016	3:55 PM	115.35	115.4816	115.33	115.45	12535
9/9/2016	3:56 PM	115.2515	115.43	115.25	115.35	11323
9/9/2016	3:57 PM	115.24	115.3243	115.16	115.24	19708
9/9/2016	3:58 PM	114.9699	115.24	114.94	115.22	37452
9/9/2016	3:59 PM	114.71	115.04	114.635	114.975	11767
9/9/2016	4:00 PM	114.48	114.8	114.48	114.76	29630
9/12/2016	9:31 AM	113.2	113.2917	112.55	112.65	17942
9/12/2016	9:32 AM	113.2956	113.33	113.09	113.22	28808
9/12/2016	9:33 AM	113.83	113.83	113.3	113.33	16652
9/12/2016	9:34 AM	114.165	114.18	113.67	113.82	13918
9/12/2016	9:35 AM	114.28	114.29	114.03	114.08	21644
9/12/2016	9:36 AM	114.745	114.78	114.24	114.27	13104
9/12/2016	9:37 AM	114.8649	114.8649	114.65	114.7598	19937
9/12/2016	9:38 AM	114.69	115.06	114.69	114.86	32802
9/12/2016	9:39 AM	114.955	114.979	114.68	114.69	16819
9/12/2016	9:40 AM	115.4	115.4	114.9041	114.91	27850
9/12/2016	9:41 AM	115.358	115.4116	115.0551	115.4116	17635
9/12/2016	9:42 AM	115.3112	115.39	115.25	115.39	11828
9/12/2016	9:43 AM	115.0951	115.21	115.0951	115.21	14266
9/12/2016	9:44 AM	115.0344	115.2151	114.92	115.04	14671
9/12/2016	9:45 AM	114.97	115.08	114.931	114.931	3817
9/12/2016	9:46 AM	114.905	114.9556	114.805	114.9399	3098
9/12/2016	9:47 AM	114.86	114.86	114.66	114.7932	7262
9/12/2016	9:48 AM	114.8199	114.86	114.73	114.82	8402
9/12/2016	9:49 AM	114.65	114.9	114.65	114.85	6100
9/12/2016	9:50 AM	114.58	114.67	114.36	114.655	21793
9/12/2016	9:51 AM	114.69	114.85	114.69	114.69	2060
9/12/2016	9:52 AM	115	115	114.57	114.61	6328
9/12/2016	9:53 AM	114.85	115.0332	114.85	115.0332	2199
9/12/2016	9:54 AM	114.895	114.9599	114.78	114.78	7546
9/12/2016	9:55 AM	114.99	115.06	114.83	114.83	13173
9/12/2016	9:56 AM	115.3499	115.3499	114.9887	114.9887	5417
9/12/2016	9:57 AM	115.4	115.57	115.35	115.35	26769
9/12/2016	9:58 AM	115.6334	115.66	115.39	115.4	16897
9/12/2016	9:59 AM	115.68	115.788	115.5538	115.63	16496
9/12/2016	10:00 AM	115.567	115.73	115.567	115.6608	9957
9/12/2016	10:01 AM	115.71	115.78	115.572	115.572	11401
9/12/2016	10:02 AM	116	116.02	115.745	115.745	14351
9/12/2016	10:03 AM	115.81	115.92	115.8	115.9099	4800
9/12/2016	10:04 AM	115.87	116.01	115.75	115.8147	29779
9/12/2016	10:05 AM	116.14	116.21	115.8942	115.8942	7379
9/12/2016	10:06 AM	116	116.1716	115.9392	116.1633	18985
9/12/2016	10:07 AM	116.05	116.05	115.91	116	15000
9/12/2016	10:08 AM	116.2207	116.35	116.044	116.08	24941
9/12/2016	10:09 AM	116.03	116.21	116.02	116.17	4850
9/12/2016	10:10 AM	115.89	116.02	115.81	116	32375
9/12/2016	10:11 AM	115.69	115.76	115.57	115.75	10090
9/12/2016	10:12 AM	115.76	115.8	115.7092	115.7092	3459
9/12/2016	10:13 AM	116.02	116.02	115.74	115.74	3794
9/12/2016	10:14 AM	116.01	116.05	115.96	116.03	7308
9/12/2016	10:15 AM	115.94	115.98	115.89	115.9264	1600
9/12/2016	10:16 AM	115.92	115.96	115.8	115.949	4304
9/12/2016	10:17 AM	116.06	116.06	115.91	115.91	4750
9/12/2016	10:18 AM	115.63	115.89	115.63	115.7998	21351
9/12/2016	10:19 AM	115.98	115.98	115.66	115.68	16182
9/12/2016	10:20 AM	116.22	116.3	115.96	115.96	16498
9/12/2016	10:21 AM	116.23	116.246	116.0634	116.24	6790
9/12/2016	10:22 AM	116.64	116.68	116.25	116.25	15680
9/12/2016	10:23 AM	116.65	116.75	116.57	116.66	30976
9/12/2016	10:24 AM	116.61	116.69	116.53	116.63	4350
9/12/2016	10:25 AM	116.49	116.6	116.47	116.6	9090
9/12/2016	10:26 AM	116.9196	116.9196	116.53	116.58	11945
9/12/2016	10:27 AM	116.65	116.85	116.65	116.85	11131
9/12/2016	10:28 AM	116.61	116.67	116.46	116.63	8563
9/12/2016	10:29 AM	116.7516	116.7516	116.71	116.71	1325
9/12/2016	10:30 AM	116.88	116.88	116.63	116.8	7400
9/12/2016	10:31 AM	116.7948	116.94	116.727	116.87	3907
9/12/2016	10:32 AM	116.98	117.1	116.86	116.86	18010
9/12/2016	10:33 AM	116.9878	117.04	116.89	116.97	8914
9/12/2016	10:34 AM	117.04	117.0599	116.9579	117	3536
9/12/2016	10:35 AM	116.94	116.99	116.93	116.93	500
9/12/2016	10:36 AM	116.84	116.9499	116.84	116.9499	5330
9/12/2016	10:37 AM	117.05	117.05	116.93	116.94	6330
9/12/2016	10:38 AM	116.72	116.97	116.72	116.91	14717
9/12/2016	10:39 AM	116.7601	116.7601	116.69	116.75	4002
9/12/2016	10:40 AM	116.66	116.75	116.65	116.74	5214
9/12/2016	10:41 AM	116.61	116.71	116.6	116.7	1618
9/12/2016	10:42 AM	116.72	116.73	116.71	116.71	800
9/12/2016	10:43 AM	116.77	116.77	116.72	116.74	2822
9/12/2016	10:44 AM	116.92	116.9401	116.8073	116.8073	2080
9/12/2016	10:45 AM	116.94	117	116.92	116.96	4853
9/12/2016	10:46 AM	116.67	117.03	116.67	116.95	3258
9/12/2016	10:47 AM	116.52	116.69	116.52	116.66	16990
9/12/2016	10:48 AM	116.35	116.48	116.3	116.46	9546
9/12/2016	10:49 AM	116.454	116.4672	116.37	116.4	16315
9/12/2016	10:50 AM	116.516	116.535	116.47	116.48	8372
9/12/2016	10:51 AM	116.4506	116.54	116.4506	116.4878	2500
9/12/2016	10:52 AM	116.441	116.55	116.44	116.44	3633
9/12/2016	10:53 AM	116.312	116.3899	116.21	116.3899	8300
9/12/2016	10:54 AM	116.39	116.49	116.39	116.49	700
9/12/2016	10:55 AM	116.47	116.5	116.4	116.4	2543
9/12/2016	10:56 AM	116.43	116.45	116.393	116.42	1588
9/12/2016	10:57 AM	116.8616	116.8616	116.7	116.7	1598
9/12/2016	10:58 AM	116.79	116.93	116.73	116.87	4880
9/12/2016	10:59 AM	116.9501	117	116.81	116.81	7220
9/12/2016	11:00 AM	117	117.01	116.95	117.01	8469
9/12/2016	11:01 AM	117.282	117.3286	117.07	117.07	13107
9/12/2016	11:02 AM	117.217	117.3325	117.217	117.24	3725
9/12/2016	11:03 AM	117.451	117.46	117.17	117.17	5444
9/12/2016	11:04 AM	117.37	117.516	117.251	117.4999	16377
9/12/2016	11:05 AM	117.57	117.62	117.33	117.33	2301
9/12/2016	11:06 AM	117.55	117.6105	117.52	117.609	10000
9/12/2016	11:07 AM	117.6676	117.675	117.5804	117.6	2200
9/12/2016	11:08 AM	117.55	117.8	117.55	117.6724	7077
9/12/2016	11:09 AM	117.66	117.67	117.482	117.58	2200
9/12/2016	11:10 AM	117.61	117.68	117.61	117.6684	889
9/12/2016	11:11 AM	117.35	117.6	117.35	117.5885	7271
9/12/2016	11:12 AM	117.33	117.33	117.29	117.3	5665
9/12/2016	11:13 AM	117.27	117.3668	117.27	117.29	3459
9/12/2016	11:14 AM	117.29	117.293	117.1404	117.23	6759
9/12/2016	11:15 AM	117.318	117.4	117.25	117.32	7309
9/12/2016	11:16 AM	117.29	117.37	117.25	117.25	2300
9/12/2016	11:17 AM	117.21	117.384	117.21	117.384	1150
9/12/2016	11:18 AM	117.323	117.42	117.323	117.37	1000
9/12/2016	11:19 AM	117.22	117.2458	117.1674	117.2	8858
9/12/2016	11:20 AM	117.41	117.556	117.3	117.3	9870
9/12/2016	11:21 AM	117.38	117.42	117.34	117.34	2677
9/12/2016	11:22 AM	117.453	117.54	117.33	117.399	2150
9/12/2016	11:23 AM	117.45	117.45	117.4016	117.4016	4500
9/12/2016	11:24 AM	117.61	117.61	117.44	117.48	8859
9/12/2016	11:25 AM	117.665	117.6799	117.4021	117.54	7403
9/12/2016	11:26 AM	117.54	117.67	117.5197	117.67	2232
9/12/2016	11:27 AM	117.675	117.688	117.64	117.64	1160
9/12/2016	11:28 AM	117.58	117.7379	117.5727	117.73	1800
9/12/2016	11:29 AM	117.51	117.64	117.51	117.536	4499
9/12/2016	11:30 AM	117.67	117.72	117.6	117.61	2200
9/12/2016	11:31 AM	117.5568	117.67	117.5568	117.67	5263
9/12/2016	11:32 AM	117.49	117.6247	117.46	117.59	8015
9/12/2016	11:33 AM	117.17	117.43	117.15	117.43	4288
9/12/2016	11:34 AM	117.398	117.398	117.13	117.18	2700
9/12/2016	11:35 AM	117.692	117.75	117.48	117.48	6994
9/12/2016	11:36 AM	117.69	117.7	117.6	117.7	4430
9/12/2016	11:37 AM	117.9178	117.96	117.71	117.71	8982
9/12/2016	11:38 AM	118.17	118.17	117.88	117.9338	11388
9/12/2016	11:39 AM	118.0025	118.19	117.95	118.17	5960
9/12/2016	11:40 AM	118.06	118.06	117.95	118.02	5825
9/12/2016	11:41 AM	118.04	118.08	117.9528	118.08	3640
9/12/2016	11:42 AM	118.03	118.13	118.03	118.08	4750
9/12/2016	11:43 AM	118.059	118.18	118.03	118.05	7220
9/12/2016	11:44 AM	118.11	118.11	118	118.06	500
9/12/2016	11:45 AM	117.9	118.14	117.9	118.14	2820
9/12/2016	11:46 AM	117.94	117.97	117.9	117.93	4743
9/12/2016	11:48 AM	117.83	117.84	117.73	117.82	2700
9/12/2016	11:49 AM	117.81	117.81	117.77	117.7929	1400
9/12/2016	11:50 AM	117.81	117.8205	117.81	117.8205	2300
9/12/2016	11:51 AM	117.91	117.91	117.7821	117.7921	3783
9/12/2016	11:52 AM	118.0992	118.0992	117.9448	117.9448	1568
9/12/2016	11:53 AM	118.02	118.09	118	118.09	2522
9/12/2016	11:54 AM	118.0734	118.15	118.02	118.02	8824
9/12/2016	11:55 AM	118.05	118.12	118.0386	118.12	1500
9/12/2016	11:56 AM	118.056	118.0847	118.02	118.02	6080
9/12/2016	11:57 AM	118.1429	118.1429	118.11	118.11	550
9/12/2016	11:58 AM	118.185	118.23	118.16	118.2	4870
9/12/2016	11:59 AM	118.01	118.09	118.01	118.09	2400
9/12/2016	12:00 PM	117.838	117.9264	117.75	117.9264	3780
9/12/2016	12:01 PM	117.6828	117.788	117.651	117.788	3000
9/12/2016	12:02 PM	117.67	117.7268	117.67	117.6992	2550
9/12/2016	12:03 PM	117.581	117.62	117.55	117.59	4712
9/12/2016	12:04 PM	117.6	117.71	117.6	117.63	1600
9/12/2016	12:05 PM	117.61	117.6315	117.61	117.6315	1400
9/12/2016	12:06 PM	117.65	117.65	117.616	117.6495	1500
9/12/2016	12:07 PM	117.614	117.66	117.58	117.61	3700
9/12/2016	12:08 PM	117.5611	117.5611	117.521	117.521	2600
9/12/2016	12:09 PM	117.65	117.65	117.55	117.585	1100
9/12/2016	12:10 PM	117.7	117.765	117.66	117.66	2452
9/12/2016	12:11 PM	117.71	117.7872	117.7074	117.7074	10150
9/12/2016	12:12 PM	117.77	117.77	117.75	117.75	500
9/12/2016	12:13 PM	117.4539	117.699	117.421	117.6895	1700
9/12/2016	12:14 PM	117.43	117.48	117.43	117.444	1600
9/12/2016	12:15 PM	117.515	117.515	117.4114	117.4293	4062
9/12/2016	12:16 PM	117.56	117.56	117.56	117.56	100
9/12/2016	12:17 PM	117.59	117.59	117.52	117.52	2900
9/12/2016	12:18 PM	117.669	117.68	117.62	117.62	1443
9/12/2016	12:19 PM	117.61	117.7	117.61	117.658	1900
9/12/2016	12:20 PM	117.45	117.45	117.45	117.45	100
9/12/2016	12:21 PM	117.5165	117.5165	117.5165	117.5165	1000
9/12/2016	12:22 PM	117.6	117.61	117.55	117.55	1156
9/12/2016	12:23 PM	117.48	117.582	117.48	117.582	4337
9/12/2016	12:24 PM	117.4	117.44	117.351	117.44	1044
9/12/2016	12:25 PM	117.494	117.509	117.43	117.48	2000
9/12/2016	12:26 PM	117.52	117.57	117.52	117.57	1400
9/12/2016	12:27 PM	117.5001	117.5001	117.4401	117.4401	400
9/12/2016	12:28 PM	117.58	117.6	117.54	117.55	2800
9/12/2016	12:29 PM	117.55	117.6	117.55	117.6	1429
9/12/2016	12:30 PM	117.742	117.7529	117.67	117.67	900
9/12/2016	12:31 PM	117.7461	117.84	117.7461	117.75	4017
9/12/2016	12:32 PM	117.7996	117.8	117.71	117.71	5906
9/12/2016	12:33 PM	117.92	117.92	117.8352	117.8352	6222
9/12/2016	12:34 PM	117.86	117.92	117.86	117.92	2800
9/12/2016	12:35 PM	117.7608	117.88	117.72	117.88	4617
9/12/2016	12:36 PM	117.8135	117.8135	117.8135	117.8135	1500
9/12/2016	12:37 PM	117.852	117.852	117.82	117.8458	1500
9/12/2016	12:39 PM	117.89	117.91	117.89	117.91	661
9/12/2016	12:40 PM	117.76	117.76	117.72	117.72	300
9/12/2016	12:41 PM	117.69	117.71	117.69	117.71	3296
9/12/2016	12:42 PM	117.55	117.62	117.55	117.62	1100
9/12/2016	12:43 PM	117.62	117.62	117.62	117.62	300
9/12/2016	12:44 PM	117.62	117.62	117.56	117.57	1200
9/12/2016	12:46 PM	117.89	117.89	117.81	117.81	3169
9/12/2016	12:47 PM	118.095	118.12	117.91	117.93	8134
9/12/2016	12:48 PM	118	118.04	117.94	118.04	2650
9/12/2016	12:49 PM	117.9237	117.9237	117.9014	117.92	1800
9/12/2016	12:50 PM	118.05	118.05	117.9999	117.9999	5118
9/12/2016	12:51 PM	118.05	118.05	118.0162	118.05	1700
9/12/2016	12:52 PM	118.02	118.069	118.02	118.06	2900
9/12/2016	12:53 PM	118.474	118.5	118.09	118.09	11071
9/12/2016	12:54 PM	118.63	118.7	118.5224	118.55	8395
9/12/2016	12:55 PM	118.67	118.71	118.5	118.6	9220
9/12/2016	12:56 PM	118.6021	118.74	118.59	118.68	7093
9/12/2016	12:57 PM	118.66	118.66	118.61	118.61	1800
9/12/2016	12:58 PM	118.57	118.65	118.57	118.6124	1220
9/12/2016	12:59 PM	118.5	118.5897	118.5	118.5897	3390
9/12/2016	1:00 PM	118.53	118.5799	118.52	118.53	2400
9/12/2016	1:01 PM	118.52	118.68	118.52	118.58	4800
9/12/2016	1:02 PM	118.56	118.57	118.49	118.49	700
9/12/2016	1:03 PM	118.505	118.59	118.49	118.59	400
9/12/2016	1:04 PM	118.54	118.603	118.54	118.544	1000
9/12/2016	1:05 PM	118.5679	118.6	118.52	118.54	2800
9/12/2016	1:06 PM	118.5499	118.6159	118.5499	118.5692	3800
9/12/2016	1:07 PM	118.46	118.52	118.46	118.52	300
9/12/2016	1:08 PM	118.39	118.53	118.39	118.53	1450
9/12/2016	1:09 PM	118.44	118.44	118.44	118.44	100
9/12/2016	1:10 PM	118.43	118.45	118.42	118.45	1906
9/12/2016	1:11 PM	118.44	118.44	118.41	118.43	300
9/12/2016	1:12 PM	118.444	118.49	118.444	118.48	5311
9/12/2016	1:13 PM	118.5	118.53	118.5	118.53	717
9/12/2016	1:14 PM	118.49	118.49	118.4241	118.4241	1000
9/12/2016	1:15 PM	118.65	118.65	118.61	118.61	1300
9/12/2016	1:16 PM	119.2	119.37	118.61	118.61	72085
9/12/2016	1:17 PM	119.06	119.32	118.98	119.2908	18860
9/12/2016	1:18 PM	119.16	119.31	119.08	119.11	15180
9/12/2016	1:19 PM	118.67	119.19	118.67	119.19	10534
9/12/2016	1:20 PM	118.62	118.91	118.56	118.65	23895
9/12/2016	1:21 PM	118.86	118.9	118.6664	118.7299	20012
9/12/2016	1:22 PM	118.715	118.91	118.715	118.84	4231
9/12/2016	1:23 PM	118.5	118.78	118.5	118.71	4047
9/12/2016	1:24 PM	118.348	118.53	118.1238	118.4601	20111
9/12/2016	1:25 PM	118.19	118.45	118.02	118.43	12220
9/12/2016	1:26 PM	118.25	118.4348	118.19	118.24	2859
9/12/2016	1:27 PM	118.22	118.44	118.22	118.28	2400
9/12/2016	1:28 PM	118.3177	118.3177	118.072	118.24	1825
9/12/2016	1:29 PM	118.03	118.402	118.03	118.22	4880
9/12/2016	1:30 PM	117.83	118.0125	117.64	118	20032
9/12/2016	1:31 PM	117.6	117.96	117.47	117.88	9656
9/12/2016	1:32 PM	117.534	117.7124	117.5	117.5741	4930
9/12/2016	1:33 PM	117.68	117.736	117.61	117.61	4100
9/12/2016	1:34 PM	117.616	117.6965	117.51	117.55	4501
9/12/2016	1:35 PM	117.7	117.7	117.48	117.58	1936
9/12/2016	1:36 PM	117.6004	117.78	117.6	117.689	9366
9/12/2016	1:37 PM	117.525	117.66	117.525	117.66	4081
9/12/2016	1:38 PM	118.09	118.2055	117.78	117.78	5340
9/12/2016	1:39 PM	118.3	118.39	118.085	118.27	5420
9/12/2016	1:40 PM	118.2966	118.4	118.18	118.2771	15922
9/12/2016	1:41 PM	118.1	118.27	118.1	118.2478	8900
9/12/2016	1:42 PM	118.07	118.11	118.06	118.09	1092
9/12/2016	1:43 PM	117.91	118.12	117.91	118.014	2600
9/12/2016	1:44 PM	118.08	118.16	117.85	117.85	1370
9/12/2016	1:45 PM	118.23	118.23	118.1427	118.18	1400
9/12/2016	1:46 PM	118.67	118.67	118.2633	118.2741	22414
9/12/2016	1:47 PM	118.76	118.76	118.61	118.64	6181
9/12/2016	1:48 PM	118.752	118.97	118.7412	118.85	15720
9/12/2016	1:49 PM	118.84	118.84	118.8	118.8	600
9/12/2016	1:50 PM	119.09	119.09	118.85	118.899	4190
9/12/2016	1:51 PM	119.1301	119.15	119	119.15	4540
9/12/2016	1:52 PM	119.03	119.15	119.03	119.15	26042
9/12/2016	1:53 PM	118.99	119.01	118.9787	118.9787	3665
9/12/2016	1:54 PM	119.2123	119.24	119.05	119.05	13264
9/12/2016	1:55 PM	119.17	119.17	119.1114	119.1172	9071
9/12/2016	1:56 PM	119.1	119.11	119.04	119.11	5220
9/12/2016	1:57 PM	119.11	119.11	119.02	119.04	3040
9/12/2016	1:58 PM	119.084	119.09	119.0041	119.06	900
9/12/2016	1:59 PM	119.07	119.148	119.07	119.148	533
9/12/2016	2:00 PM	119.37	119.56	119.12	119.12	24112
9/12/2016	2:01 PM	119.36	119.3701	119.27	119.33	2100
9/12/2016	2:02 PM	119.46	119.64	119.35	119.35	15700
9/12/2016	2:03 PM	119.71	119.71	119.47	119.5	6801
9/12/2016	2:04 PM	119.84	119.8698	119.68	119.75	3987
9/12/2016	2:05 PM	119.8042	119.95	119.7411	119.82	20192
9/12/2016	2:06 PM	119.71	119.81	119.66	119.81	5989
9/12/2016	2:07 PM	119.82	119.9	119.64	119.68	11800
9/12/2016	2:08 PM	119.8628	119.892	119.75	119.83	800
9/12/2016	2:09 PM	119.83	120	119.802	119.92	10726
9/12/2016	2:10 PM	119.82	120.0092	119.82	119.91	10140
9/12/2016	2:11 PM	119.86	119.95	119.82	119.9206	4020
9/12/2016	2:12 PM	119.74	119.83	119.7229	119.83	845
9/12/2016	2:13 PM	119.8	119.8	119.69	119.7136	2208
9/12/2016	2:14 PM	119.98	120.04	119.76	119.81	3800
9/12/2016	2:15 PM	120.06	120.06	119.9	119.98	3600
9/12/2016	2:16 PM	119.96	120.02	119.96	120.0044	2600
9/12/2016	2:17 PM	120.045	120.1	120.01	120.02	2500
9/12/2016	2:18 PM	119.9169	119.93	119.82	119.93	2645
9/12/2016	2:19 PM	119.97	119.97	119.82	119.908	6461
9/12/2016	2:20 PM	120.1117	120.1117	120.03	120.03	1608
9/12/2016	2:21 PM	119.9722	120.05	119.9722	120.05	2450
9/12/2016	2:22 PM	120.099	120.1	120.05	120.09	2350
9/12/2016	2:23 PM	120.07	120.1	120.062	120.1	1750
9/12/2016	2:24 PM	120.05	120.1544	120.05	120.13	2250
9/12/2016	2:25 PM	120.19	120.28	120.19	120.19	2720
9/12/2016	2:26 PM	120.12	120.23	120.0901	120.21	4275
9/12/2016	2:27 PM	120.2	120.2	120.1	120.1	400
9/12/2016	2:28 PM	120.06	120.2	120.022	120.2	5683
9/12/2016	2:29 PM	120.07	120.07	119.92	120	12011
9/12/2016	2:30 PM	119.91	119.91	119.8082	119.8784	5433
9/12/2016	2:31 PM	120.13	120.13	120	120	5620
9/12/2016	2:32 PM	120.07	120.11	120.07	120.11	932
9/12/2016	2:33 PM	120.15	120.15	120.0826	120.0971	3231
9/12/2016	2:34 PM	120.0301	120.18	120.03	120.15	4832
9/12/2016	2:35 PM	119.98	120.01	119.9	119.97	3000
9/12/2016	2:36 PM	120.1	120.1	120.0214	120.0214	336
9/12/2016	2:37 PM	120.12	120.2	120.1142	120.1142	1660
9/12/2016	2:38 PM	120.11	120.11	120.06	120.092	350
9/12/2016	2:39 PM	120.38	120.38	120.01	120.01	5600
9/12/2016	2:40 PM	120.52	120.6	120.39	120.39	15649
9/12/2016	2:41 PM	120.467	120.53	120.44	120.53	4466
9/12/2016	2:42 PM	120.48	120.4848	120.43	120.43	987
9/12/2016	2:43 PM	120.464	120.514	120.45	120.45	2951
9/12/2016	2:44 PM	120.55	120.588	120.4	120.48	6901
9/12/2016	2:45 PM	120.63	120.65	120.541	120.57	2818
9/12/2016	2:46 PM	120.75	120.75	120.64	120.64	2326
9/12/2016	2:47 PM	120.51	120.7	120.51	120.7	1530
9/12/2016	2:48 PM	120.2756	120.47	120.2	120.47	7220
9/12/2016	2:49 PM	120.3	120.44	120.27	120.36	3800
9/12/2016	2:50 PM	120.2749	120.2749	120.2749	120.2749	230
9/12/2016	2:51 PM	120.35	120.4	120.35	120.37	1645
9/12/2016	2:52 PM	120.177	120.31	120.16	120.31	4205
9/12/2016	2:53 PM	120.33	120.34	120.1908	120.22	13140
9/12/2016	2:54 PM	120.42	120.44	120.31	120.34	2700
9/12/2016	2:55 PM	120.3525	120.3525	120.26	120.35	4870
9/12/2016	2:56 PM	120.21	120.252	120.19	120.252	5200
9/12/2016	2:57 PM	120.346	120.37	120.2	120.2	8320
9/12/2016	2:58 PM	120.42	120.42	120.3599	120.3599	1200
9/12/2016	2:59 PM	120.35	120.42	120.31	120.4	1300
9/12/2016	3:00 PM	120.32	120.374	120.32	120.3601	1864
9/12/2016	3:01 PM	120.38	120.51	120.35	120.4	6800
9/12/2016	3:02 PM	120.5842	120.6	120.35	120.46	4600
9/12/2016	3:03 PM	120.4867	120.5854	120.34	120.5854	3400
9/12/2016	3:04 PM	120.48	120.5	120.48	120.5	450
9/12/2016	3:05 PM	120.396	120.53	120.396	120.5	5143
9/12/2016	3:06 PM	120.46	120.46	120.46	120.46	300
9/12/2016	3:07 PM	120.45	120.62	120.42	120.5521	3573
9/12/2016	3:08 PM	120.2927	120.39	120.2927	120.39	2150
9/12/2016	3:09 PM	120.5878	120.63	120.47	120.48	1836
9/12/2016	3:10 PM	120.64	120.64	120.57	120.57	1220
9/12/2016	3:11 PM	120.6832	120.74	120.61	120.61	1750
9/12/2016	3:12 PM	120.656	120.66	120.63	120.66	1000
9/12/2016	3:13 PM	120.49	120.51	120.49	120.51	1100
9/12/2016	3:14 PM	120.53	120.5499	120.49	120.49	700
9/12/2016	3:15 PM	120.46	120.49	120.46	120.49	1000
9/12/2016	3:16 PM	120.36	120.4701	120.26	120.4701	2700
9/12/2016	3:17 PM	120.2	120.34	120.2	120.336	4215
9/12/2016	3:18 PM	120.11	120.2243	120.09	120.2243	2701
9/12/2016	3:19 PM	120.3093	120.3093	120.09	120.15	9327
9/12/2016	3:20 PM	120.2265	120.2643	120.2265	120.2643	4460
9/12/2016	3:21 PM	120.1926	120.195	120.08	120.1214	2800
9/12/2016	3:22 PM	120.27	120.27	120.26	120.26	200
9/12/2016	3:23 PM	120.29	120.35	120.09	120.21	3400
9/12/2016	3:24 PM	120.44	120.49	120.3032	120.3032	2777
9/12/2016	3:25 PM	120.55	120.6	120.42	120.44	8150
9/12/2016	3:26 PM	120.52	120.6	120.52	120.53	1201
9/12/2016	3:27 PM	120.4374	120.48	120.427	120.48	1000
9/12/2016	3:28 PM	120.4303	120.49	120.4303	120.49	300
9/12/2016	3:29 PM	120.3501	120.375	120.35	120.3512	3275
9/12/2016	3:30 PM	120.33	120.4207	120.33	120.4	804
9/12/2016	3:31 PM	120.4	120.53	120.38	120.38	9329
9/12/2016	3:32 PM	120.35	120.352	120.3	120.352	841
9/12/2016	3:33 PM	120.37	120.42	120.29	120.42	2800
9/12/2016	3:34 PM	120.3001	120.44	120.29	120.44	1700
9/12/2016	3:35 PM	120.24	120.33	120.23	120.28	2750
9/12/2016	3:36 PM	120.39	120.39	120.27	120.28	14500
9/12/2016	3:37 PM	120.5436	120.5436	120.415	120.415	3554
9/12/2016	3:38 PM	120.53	120.55	120.48	120.51	6200
9/12/2016	3:39 PM	120.43	120.56	120.43	120.56	1599
9/12/2016	3:40 PM	120.53	120.55	120.41	120.44	1800
9/12/2016	3:41 PM	120.7	120.7	120.56	120.56	1600
9/12/2016	3:42 PM	121.06	121.06	120.72	120.73	26933
9/12/2016	3:43 PM	121.12	121.1419	120.98	121.05	7628
9/12/2016	3:44 PM	120.98	121.07	120.91	121.01	4975
9/12/2016	3:45 PM	120.98	120.99	120.94	120.95	2841
9/12/2016	3:46 PM	120.76	120.97	120.76	120.95	10442
9/12/2016	3:47 PM	120.6919	120.79	120.55	120.79	4900
9/12/2016	3:48 PM	120.53	120.625	120.48	120.58	2350
9/12/2016	3:49 PM	120.5268	120.585	120.47	120.58	5353
9/12/2016	3:50 PM	120.5017	120.6	120.4801	120.5351	4751
9/12/2016	3:51 PM	120.42	120.5	120.38	120.48	8900
9/12/2016	3:52 PM	120.38	120.49	120.31	120.42	3129
9/12/2016	3:53 PM	120.35	120.37	120.26	120.32	5287
9/12/2016	3:54 PM	120.23	120.31	120.19	120.31	1445
9/12/2016	3:55 PM	120.35	120.42	120.21	120.21	3845
9/12/2016	3:56 PM	120.46	120.5	120.37	120.37	8964
9/12/2016	3:57 PM	120.44	120.5	120.37	120.4	3110
9/12/2016	3:58 PM	120.55	120.61	120.4296	120.4296	6450
9/12/2016	3:59 PM	120.67	120.74	120.5208	120.55	12716
9/12/2016	4:00 PM	120.35	120.88	120.35	120.67	44059
9/13/2016	9:31 AM	118.69	118.9	118.49	118.89	24039
9/13/2016	9:32 AM	119.04	119.11	118.72	118.755	22985
9/13/2016	9:33 AM	118.93	119.15	118.9	119.07	22537
9/13/2016	9:34 AM	119.2	119.2	118.85	118.93	8920
9/13/2016	9:35 AM	119	119.13	118.9668	119.12	8656
9/13/2016	9:36 AM	118.7	118.93	118.46	118.93	20931
9/13/2016	9:37 AM	118.796	118.8933	118.66	118.71	12325
9/13/2016	9:38 AM	119.3	119.3	118.8	118.9	8075
9/13/2016	9:39 AM	119.6	119.6	119.3458	119.3458	17446
9/13/2016	9:40 AM	119.74	119.88	119.55	119.6086	24980
9/13/2016	9:41 AM	119.77	119.84	119.7036	119.83	11455
9/13/2016	9:42 AM	119.7	119.77	119.59	119.77	11043
9/13/2016	9:43 AM	119.26	119.6	119.26	119.6	11928
9/13/2016	9:44 AM	119.21	119.42	119.11	119.3122	9772
9/13/2016	9:45 AM	118.9901	119.26	118.982	119.21	11020
9/13/2016	9:46 AM	118.92	118.94	118.6998	118.93	7809
9/13/2016	9:47 AM	119.1	119.149	118.89	119	6944
9/13/2016	9:48 AM	119.002	119.05	118.85	119.0411	1500
9/13/2016	9:49 AM	118.83	119.0426	118.783	118.98	18295
9/13/2016	9:50 AM	118.6768	118.816	118.615	118.75	9150
9/13/2016	9:51 AM	118.5112	118.78	118.5112	118.72	5434
9/13/2016	9:52 AM	118.59	118.6112	118.46	118.5	8140
9/13/2016	9:53 AM	118.51	118.68	118.48	118.51	7412
9/13/2016	9:54 AM	118.2	118.47	118.01	118.46	18800
9/13/2016	9:55 AM	118.42	118.455	118.15	118.19	8510
9/13/2016	9:56 AM	118.238	118.41	118.08	118.4	7535
9/13/2016	9:57 AM	118.125	118.3	118.125	118.16	2573
9/13/2016	9:58 AM	118.16	118.3336	118.16	118.2201	16288
9/13/2016	9:59 AM	118.04	118.14	117.94	118.14	16919
9/13/2016	10:00 AM	118.02	118.08	117.94	118	1400
9/13/2016	10:01 AM	117.8994	117.99	117.87	117.89	10248
9/13/2016	10:02 AM	117.3852	117.8	117.31	117.8	13197
9/13/2016	10:03 AM	117.43	117.52	117.3892	117.3892	4526
9/13/2016	10:04 AM	117.49	117.569	117.3971	117.3971	6094
9/13/2016	10:05 AM	117.7768	117.7768	117.46	117.6	9097
9/13/2016	10:06 AM	117.83	117.9434	117.77	117.7772	9087
9/13/2016	10:07 AM	118.16	118.1701	117.9601	117.97	9770
9/13/2016	10:08 AM	118.18	118.3	118.12	118.158	13927
9/13/2016	10:09 AM	118.08	118.24	118.08	118.1673	1800
9/13/2016	10:10 AM	117.91	118.09	117.85	118.07	12710
9/13/2016	10:11 AM	117.56	117.79	117.5	117.79	3015
9/13/2016	10:12 AM	117.6271	117.72	117.55	117.56	8570
9/13/2016	10:13 AM	117.63	117.654	117.63	117.6401	1200
9/13/2016	10:14 AM	117.59	117.59	117.39	117.53	7610
9/13/2016	10:15 AM	117.69	117.7	117.52	117.5701	6440
9/13/2016	10:16 AM	118.16	118.16	117.72	117.72	3725
9/13/2016	10:17 AM	118.2599	118.28	118.07	118.1399	8084
9/13/2016	10:18 AM	118.2	118.27	118.19	118.2674	3332
9/13/2016	10:19 AM	118.1	118.3	118.1	118.27	2400
9/13/2016	10:20 AM	117.7299	117.937	117.7199	117.937	6350
9/13/2016	10:21 AM	117.488	117.66	117.3986	117.66	7380
9/13/2016	10:22 AM	117.7	117.7801	117.51	117.51	2700
9/13/2016	10:23 AM	117.5	117.76	117.5	117.76	2200
9/13/2016	10:24 AM	117.84	117.87	117.58	117.68	2455
9/13/2016	10:25 AM	117.72	117.89	117.6775	117.84	3220
9/13/2016	10:26 AM	117.85	117.86	117.55	117.62	1990
9/13/2016	10:27 AM	117.96	118.15	117.8	118.07	3080
9/13/2016	10:28 AM	117.43	117.93	117.43	117.93	9939
9/13/2016	10:29 AM	117.916	117.916	117.46	117.46	6184
9/13/2016	10:30 AM	117.7	117.86	117.7	117.86	960
9/13/2016	10:31 AM	117.45	117.61	117.45	117.61	1694
9/13/2016	10:32 AM	117.45	117.56	117.35	117.54	12700
9/13/2016	10:33 AM	117.59	117.64	117.3891	117.3891	8918
9/13/2016	10:34 AM	117.85	117.89	117.56	117.57	3130
9/13/2016	10:35 AM	117.9201	118.09	117.8	117.8	8759
9/13/2016	10:36 AM	118	118.02	117.8899	118	11360
9/13/2016	10:37 AM	118.11	118.14	117.8381	117.95	11453
9/13/2016	10:38 AM	118.05	118.15	117.96	118.06	11053
9/13/2016	10:39 AM	117.67	117.8871	117.67	117.8871	1771
9/13/2016	10:40 AM	117.78	117.78	117.706	117.75	1550
9/13/2016	10:41 AM	118.06	118.06	117.9	117.95	800
9/13/2016	10:42 AM	118.122	118.2489	117.99	118.03	6466
9/13/2016	10:43 AM	118.0272	118.14	117.88	118.14	2446
9/13/2016	10:44 AM	118.05	118.09	118.02	118.08	1571
9/13/2016	10:45 AM	117.99	118.09	117.88	118.09	5820
9/13/2016	10:46 AM	118.31	118.32	117.89	117.89	6150
9/13/2016	10:47 AM	118.32	118.32	118.27	118.27	1900
9/13/2016	10:48 AM	118.44	118.455	118.27	118.32	9323
9/13/2016	10:49 AM	118.1949	118.41	118.14	118.37	5850
9/13/2016	10:50 AM	117.644	118.18	117.62	118.18	10187
9/13/2016	10:51 AM	117.45	117.68	117.39	117.68	8902
9/13/2016	10:52 AM	117.5399	117.54	117.36	117.4	9120
9/13/2016	10:53 AM	117.3972	117.59	117.37	117.58	10800
9/13/2016	10:54 AM	117.5	117.55	117.5	117.55	1511
9/13/2016	10:55 AM	117.2604	117.4368	117.21	117.4368	25352
9/13/2016	10:56 AM	117.28	117.31	117.22	117.28	8925
9/13/2016	10:57 AM	117.3528	117.5499	117.284	117.284	10501
9/13/2016	10:58 AM	117.32	117.38	117.26	117.38	1662
9/13/2016	10:59 AM	117.2568	117.2568	116.98	117.2568	30075
9/13/2016	11:00 AM	117.04	117.28	117.04	117.28	1358
9/13/2016	11:01 AM	117.17	117.17	117.11	117.11	1200
9/13/2016	11:02 AM	117.1199	117.14	117	117.11	4823
9/13/2016	11:03 AM	117.0539	117.064	117.0539	117.064	270
9/13/2016	11:04 AM	116.97	117.098	116.97	117.098	1648
9/13/2016	11:05 AM	116.9568	116.99	116.87	116.98	10289
9/13/2016	11:06 AM	117.1	117.19	117.0599	117.06	4050
9/13/2016	11:07 AM	117.0172	117.16	117.0172	117.15	3100
9/13/2016	11:08 AM	117.07	117.07	117.01	117.01	1100
9/13/2016	11:09 AM	116.875	117	116.8292	117	4808
9/13/2016	11:10 AM	116.97	116.98	116.8787	116.8787	12407
9/13/2016	11:11 AM	116.83	116.92	116.82	116.89	5573
9/13/2016	11:12 AM	116.5	116.8	116.5	116.8	13872
9/13/2016	11:13 AM	116.72	116.72	116.5151	116.5151	4020
9/13/2016	11:14 AM	116.685	116.69	116.6	116.62	5895
9/13/2016	11:15 AM	116.63	116.73	116.63	116.72	1964
9/13/2016	11:16 AM	116.5	116.75	116.5	116.75	3600
9/13/2016	11:17 AM	116.38	116.45	116.3006	116.45	2125
9/13/2016	11:18 AM	116.78	116.78	116.34	116.354	2415
9/13/2016	11:19 AM	116.7072	116.82	116.6889	116.75	11440
9/13/2016	11:20 AM	116.75	116.94	116.75	116.81	8130
9/13/2016	11:21 AM	116.75	116.75	116.6213	116.65	3626
9/13/2016	11:22 AM	117	117.05	116.9199	116.93	3152
9/13/2016	11:23 AM	116.9216	116.9216	116.83	116.83	3877
9/13/2016	11:24 AM	116.78	116.8232	116.74	116.8232	1200
9/13/2016	11:25 AM	116.83	116.8416	116.66	116.805	3250
9/13/2016	11:26 AM	116.76	116.81	116.7	116.78	3438
9/13/2016	11:27 AM	116.7768	116.93	116.7768	116.85	6070
9/13/2016	11:28 AM	116.7693	116.8256	116.75	116.8256	1500
9/13/2016	11:29 AM	116.5	116.65	116.5	116.65	2350
9/13/2016	11:30 AM	116.345	116.47	116.34	116.4574	7300
9/13/2016	11:31 AM	116.5932	116.5932	116.41	116.41	4200
9/13/2016	11:32 AM	116.5604	116.57	116.5604	116.57	1100
9/13/2016	11:33 AM	116.51	116.51	116.47	116.49	6509
9/13/2016	11:34 AM	116.33	116.4512	116.2	116.4512	12409
9/13/2016	11:35 AM	116.3079	116.38	116.22	116.38	8535
9/13/2016	11:36 AM	116.49	116.5799	116.357	116.357	15650
9/13/2016	11:37 AM	116.32	116.34	116.31	116.31	1500
9/13/2016	11:38 AM	116.68	116.69	116.57	116.57	420
9/13/2016	11:39 AM	116.7051	116.7051	116.55	116.66	3415
9/13/2016	11:40 AM	116.52	116.67	116.51	116.66	2000
9/13/2016	11:41 AM	116.57	116.57	116.44	116.44	1658
9/13/2016	11:42 AM	116.78	116.78	116.59	116.59	3760
9/13/2016	11:43 AM	116.91	116.91	116.656	116.71	3400
9/13/2016	11:44 AM	116.8499	116.889	116.7832	116.889	3408
9/13/2016	11:45 AM	116.816	116.9	116.78	116.9	910
9/13/2016	11:46 AM	116.72	116.7708	116.68	116.74	7867
9/13/2016	11:47 AM	116.6596	116.71	116.6596	116.68	400
9/13/2016	11:48 AM	116.5	116.6	116.5	116.6	5032
9/13/2016	11:49 AM	116.4132	116.4132	116.4	116.41	1400
9/13/2016	11:50 AM	116.45	116.45	116.27	116.27	713
9/13/2016	11:51 AM	116.7296	116.7598	116.43	116.43	3100
9/13/2016	11:52 AM	116.365	116.67	116.365	116.67	2913
9/13/2016	11:53 AM	116.3953	116.4	116.3637	116.4	1590
9/13/2016	11:54 AM	116.4216	116.4998	116.42	116.44	5200
9/13/2016	11:55 AM	116.696	116.696	116.65	116.65	900
9/13/2016	11:56 AM	116.35	116.4913	116.35	116.4913	1600
9/13/2016	11:57 AM	116.4	116.4	116.4	116.4	200
9/13/2016	11:58 AM	116.55	116.6229	116.35	116.361	6500
9/13/2016	11:59 AM	116.4	116.5497	116.4	116.5497	504
9/13/2016	12:00 PM	116.667	116.667	116.53	116.53	1300
9/13/2016	12:01 PM	116.88	116.88	116.64	116.64	10420
9/13/2016	12:02 PM	116.88	116.966	116.84	116.966	2148
9/13/2016	12:03 PM	116.63	116.87	116.63	116.87	5067
9/13/2016	12:04 PM	116.546	116.59	116.48	116.59	8200
9/13/2016	12:05 PM	116.43	116.56	116.43	116.56	5300
9/13/2016	12:06 PM	116.8779	116.91	116.56	116.57	7618
9/13/2016	12:07 PM	116.7	116.85	116.69	116.8466	2978
9/13/2016	12:08 PM	116.9048	116.92	116.9	116.92	1400
9/13/2016	12:09 PM	117.038	117.05	116.97	116.99	3128
9/13/2016	12:10 PM	116.9299	116.9999	116.92	116.92	1389
9/13/2016	12:11 PM	117.09	117.09	116.91	116.96	1811
9/13/2016	12:12 PM	117.0401	117.1234	117	117.089	15035
9/13/2016	12:13 PM	116.93	117.0504	116.93	117.0504	2400
9/13/2016	12:14 PM	117.3	117.39	117.09	117.09	4504
9/13/2016	12:15 PM	117.49	117.5992	117.3	117.34	16000
9/13/2016	12:16 PM	117.469	117.47	117.3912	117.45	2500
9/13/2016	12:17 PM	117.4	117.56	117.4	117.47	3150
9/13/2016	12:18 PM	117.4489	117.529	117.36	117.37	4560
9/13/2016	12:19 PM	117.4	117.5002	117.4	117.4595	4814
9/13/2016	12:20 PM	117.39	117.42	117.39	117.4	1300
9/13/2016	12:21 PM	117.45	117.5	117.4	117.4	1712
9/13/2016	12:22 PM	116.98	117.3975	116.98	117.3975	3332
9/13/2016	12:23 PM	117.21	117.21	117	117	3484
9/13/2016	12:24 PM	117.24	117.25	117.2296	117.2296	633
9/13/2016	12:25 PM	117.07	117.15	116.98	117.14	3577
9/13/2016	12:26 PM	116.94	117.0699	116.94	117.0699	3591
9/13/2016	12:27 PM	116.6767	116.9	116.63	116.9	15400
9/13/2016	12:28 PM	116.7	116.78	116.66	116.76	9727
9/13/2016	12:29 PM	116.653	116.76	116.62	116.62	3130
9/13/2016	12:30 PM	116.6	116.731	116.6	116.731	1100
9/13/2016	12:31 PM	116.563	116.6148	116.56	116.6148	4766
9/13/2016	12:32 PM	116.6086	116.6086	116.5	116.55	4350
9/13/2016	12:33 PM	116.65	116.65	116.53	116.59	4359
9/13/2016	12:34 PM	116.517	116.609	116.49	116.57	1300
9/13/2016	12:35 PM	116.5126	116.5126	116.5126	116.5126	200
9/13/2016	12:36 PM	116.3923	116.5069	116.33	116.5	4411
9/13/2016	12:37 PM	116.43	116.43	116.32	116.37	3550
9/13/2016	12:38 PM	116.6972	116.6972	116.59	116.59	3930
9/13/2016	12:39 PM	116.78	116.78	116.6833	116.71	3552
9/13/2016	12:40 PM	116.81	116.8899	116.81	116.81	400
9/13/2016	12:41 PM	116.76	116.86	116.76	116.86	650
9/13/2016	12:42 PM	116.75	116.75	116.6205	116.6902	6100
9/13/2016	12:43 PM	116.572	116.7	116.572	116.7	3061
9/13/2016	12:44 PM	116.89	116.89	116.76	116.76	300
9/13/2016	12:45 PM	116.898	116.95	116.8402	116.918	1200
9/13/2016	12:46 PM	116.6901	116.95	116.6901	116.92	2379
9/13/2016	12:48 PM	116.69	116.7	116.69	116.7	3221
9/13/2016	12:49 PM	116.5001	116.5001	116.5	116.5	5910
9/13/2016	12:50 PM	116.56	116.56	116.56	116.56	200
9/13/2016	12:51 PM	116.61	116.61	116.49	116.5	3640
9/13/2016	12:52 PM	116.45	116.5	116.45	116.48	799
9/13/2016	12:53 PM	116.32	116.43	116.19	116.43	6781
9/13/2016	12:54 PM	116.33	116.4	116.2194	116.296	3200
9/13/2016	12:55 PM	116.31	116.31	116.23	116.28	3620
9/13/2016	12:56 PM	116.1101	116.18	116.06	116.18	1550
9/13/2016	12:57 PM	116.09	116.21	116.07	116.21	2900
9/13/2016	12:58 PM	116.1	116.1	116	116.07	1814
9/13/2016	12:59 PM	116.13	116.13	116.05	116.05	1740
9/13/2016	1:00 PM	116.29	116.29	116.29	116.29	100
9/13/2016	1:01 PM	116.17	116.3	116.17	116.3	2000
9/13/2016	1:02 PM	116	116	116	116	3688
9/13/2016	1:03 PM	115.8216	116.02	115.8	116	18374
9/13/2016	1:04 PM	115.7651	115.85	115.7651	115.8	2116
9/13/2016	1:05 PM	115.83	115.88	115.69	115.75	5603
9/13/2016	1:06 PM	115.84	115.92	115.84	115.85	3937
9/13/2016	1:07 PM	115.919	115.982	115.919	115.9201	9750
9/13/2016	1:08 PM	116.0258	116.0258	115.9101	115.9101	2400
9/13/2016	1:09 PM	116.2119	116.25	115.972	116.01	5525
9/13/2016	1:10 PM	116.146	116.3	116.146	116.19	4212
9/13/2016	1:11 PM	116.06	116.2	116.06	116.19	3556
9/13/2016	1:12 PM	116.21	116.21	116.06	116.06	3554
9/13/2016	1:13 PM	116.1	116.25	116.1	116.25	900
9/13/2016	1:14 PM	116.32	116.4	116.1412	116.1412	5575
9/13/2016	1:15 PM	116.46	116.5248	116.33	116.34	6840
9/13/2016	1:16 PM	116.87	116.9	116.3869	116.3869	4650
9/13/2016	1:17 PM	117.11	117.21	116.81	116.85	26573
9/13/2016	1:18 PM	117.13	117.29	117.0412	117.25	17375
9/13/2016	1:19 PM	117.1401	117.15	117.04	117.15	6520
9/13/2016	1:20 PM	117.382	117.45	117.2	117.2	5683
9/13/2016	1:21 PM	117.6	117.676	117.46	117.48	17619
9/13/2016	1:22 PM	117.4242	117.6	117.4141	117.6	2479
9/13/2016	1:23 PM	117.342	117.4	117.342	117.4	1200
9/13/2016	1:24 PM	117.253	117.39	117.22	117.25	4300
9/13/2016	1:25 PM	117.13	117.265	117.13	117.265	2700
9/13/2016	1:26 PM	117.11	117.15	117.06	117.1104	5420
9/13/2016	1:27 PM	117.28	117.28	117.11	117.11	1000
9/13/2016	1:28 PM	117.25	117.25	117.181	117.19	2311
9/13/2016	1:29 PM	117.61	117.61	117.3199	117.3251	4737
9/13/2016	1:30 PM	117.78	117.89	117.68	117.68	9720
9/13/2016	1:31 PM	118.122	118.1589	117.77	117.77	15389
9/13/2016	1:32 PM	117.72	118.178	117.72	118.1758	9232
9/13/2016	1:33 PM	117.7799	117.7799	117.578	117.73	4847
9/13/2016	1:34 PM	117.37	117.67	117.27	117.58	5061
9/13/2016	1:35 PM	117.17	117.42	117.12	117.35	3860
9/13/2016	1:36 PM	117.16	117.3	117.14	117.22	6011
9/13/2016	1:37 PM	117.61	117.61	117.19	117.19	12340
9/13/2016	1:38 PM	117.758	117.758	117.57	117.67	7340
9/13/2016	1:39 PM	117.76	117.76	117.3601	117.7	11124
9/13/2016	1:40 PM	117.62	117.73	117.4	117.72	4103
9/13/2016	1:41 PM	117.79	117.8474	117.53	117.53	7950
9/13/2016	1:42 PM	117.52	117.77	117.4	117.77	5000
9/13/2016	1:43 PM	117.24	117.37	117.24	117.2979	9270
9/13/2016	1:44 PM	117.26	117.27	117.204	117.26	1300
9/13/2016	1:45 PM	117.32	117.35	117.16	117.35	2400
9/13/2016	1:46 PM	117.4299	117.4299	117.22	117.35	8820
9/13/2016	1:47 PM	117.326	117.49	117.22	117.38	4820
9/13/2016	1:48 PM	117.488	117.5301	117.42	117.43	2060
9/13/2016	1:49 PM	117.4657	117.51	117.38	117.48	3521
9/13/2016	1:50 PM	117.49	117.54	117.39	117.51	13969
9/13/2016	1:51 PM	117.54	117.63	117.53	117.6	6700
9/13/2016	1:52 PM	116.9758	117.3815	116.91	117.3815	9838
9/13/2016	1:53 PM	116.94	117.043	116.93	117.043	4711
9/13/2016	1:54 PM	116.83	117.0525	116.7656	116.997	5630
9/13/2016	1:55 PM	116.76	116.8575	116.76	116.78	2920
9/13/2016	1:56 PM	116.99	117.05	116.86	116.86	2704
9/13/2016	1:57 PM	116.96	117.11	116.96	117.026	7230
9/13/2016	1:58 PM	116.91	116.91	116.888	116.888	1420
9/13/2016	1:59 PM	116.883	116.98	116.78	116.98	6200
9/13/2016	2:00 PM	116.94	117.2	116.94	116.96	4600
9/13/2016	2:01 PM	116.855	116.89	116.69	116.8697	17058
9/13/2016	2:02 PM	116.77	116.77	116.77	116.77	100
9/13/2016	2:03 PM	117.02	117.06	116.89	116.89	3475
9/13/2016	2:05 PM	116.9978	117.09	116.9978	117.0401	4520
9/13/2016	2:06 PM	116.78	116.8	116.7	116.8	4300
9/13/2016	2:08 PM	117.2	117.2	116.99	117	8069
9/13/2016	2:09 PM	117.2176	117.25	117.18	117.21	2700
9/13/2016	2:11 PM	116.95	117.12	116.95	117.11	3050
9/13/2016	2:12 PM	116.93	116.93	116.8101	116.8101	1500
9/13/2016	2:13 PM	116.81	116.81	116.81	116.81	300
9/13/2016	2:14 PM	116.96	116.97	116.81	116.81	1500
9/13/2016	2:15 PM	117.03	117.05	117	117.05	400
9/13/2016	2:16 PM	116.52	116.82	116.52	116.82	1000
9/13/2016	2:17 PM	116.62	116.65	116.4	116.5	5070
9/13/2016	2:18 PM	116.524	116.57	116.522	116.549	4300
9/13/2016	2:19 PM	116.5	116.56	116.5	116.5599	1663
9/13/2016	2:20 PM	116.6	116.6	116.4792	116.52	2951
9/13/2016	2:21 PM	116.53	116.69	116.4943	116.565	2822
9/13/2016	2:22 PM	116.36	116.6	116.36	116.6	617
9/13/2016	2:23 PM	116.55	116.56	116.4299	116.4299	1558
9/13/2016	2:24 PM	116.62	116.7057	116.534	116.534	14100
9/13/2016	2:25 PM	116.62	116.62	116.51	116.51	400
9/13/2016	2:26 PM	116.55	116.63	116.55	116.57	400
9/13/2016	2:27 PM	116.7	116.7699	116.519	116.519	7720
9/13/2016	2:28 PM	116.48	116.69	116.4799	116.66	5624
9/13/2016	2:29 PM	116.35	116.48	116.24	116.48	6911
9/13/2016	2:30 PM	116.35	116.3899	116.264	116.3343	5060
9/13/2016	2:31 PM	116.304	116.304	116.18	116.264	4193
9/13/2016	2:32 PM	116.5143	116.5143	116.3657	116.3657	855
9/13/2016	2:33 PM	116.44	116.67	116.38	116.64	16400
9/13/2016	2:34 PM	116.1812	116.37	116.02	116.36	19043
9/13/2016	2:35 PM	116.3343	116.34	116.2	116.2	3956
9/13/2016	2:36 PM	116.5	116.53	116.4388	116.4388	4754
9/13/2016	2:37 PM	116.5916	116.5916	116.48	116.48	1300
9/13/2016	2:38 PM	116.5944	116.68	116.545	116.68	3700
9/13/2016	2:39 PM	116.66	116.7299	116.649	116.6916	4000
9/13/2016	2:40 PM	116.73	116.73	116.7	116.7	700
9/13/2016	2:41 PM	116.6801	116.8756	116.68	116.8568	3350
9/13/2016	2:42 PM	116.6364	116.7408	116.6364	116.7408	900
9/13/2016	2:43 PM	116.7124	116.8116	116.7124	116.79	3300
9/13/2016	2:44 PM	116.85	116.86	116.78	116.78	3600
9/13/2016	2:45 PM	117.11	117.21	116.8	116.8	10001
9/13/2016	2:46 PM	117.18	117.2856	117.13	117.145	8500
9/13/2016	2:47 PM	117.108	117.108	116.92	117.0501	4094
9/13/2016	2:48 PM	117.05	117.16	117.0346	117.11	1525
9/13/2016	2:49 PM	117	117.0599	117	117.0599	200
9/13/2016	2:50 PM	117.17	117.286	117.04	117.04	4520
9/13/2016	2:51 PM	117.34	117.34	117.15	117.15	1910
9/13/2016	2:52 PM	117.1432	117.42	117.1432	117.42	6190
9/13/2016	2:53 PM	117.3	117.3	117.29	117.29	300
9/13/2016	2:54 PM	117.15	117.29	117.15	117.29	1637
9/13/2016	2:55 PM	117.01	117.11	116.97	116.97	2420
9/13/2016	2:56 PM	117.08	117.0992	117.08	117.0992	250
9/13/2016	2:57 PM	116.95	117.05	116.95	117.05	245
9/13/2016	2:58 PM	116.84	116.84	116.71	116.8	6154
9/13/2016	2:59 PM	116.87	116.88	116.81	116.88	1600
9/13/2016	3:00 PM	116.4774	116.794	116.4774	116.794	2395
9/13/2016	3:01 PM	116.58	116.59	116.41	116.5	2350
9/13/2016	3:02 PM	116.6	116.6	116.47	116.6	1492
9/13/2016	3:03 PM	116.43	116.63	116.39	116.63	5360
9/13/2016	3:04 PM	116.24	116.3899	116.19	116.35	7200
9/13/2016	3:05 PM	116.2786	116.42	116.2786	116.41	13098
9/13/2016	3:06 PM	116.34	116.34	116.34	116.34	372
9/13/2016	3:07 PM	116.42	116.51	116.3355	116.34	6764
9/13/2016	3:08 PM	116.4	116.4349	116.4	116.43	4900
9/13/2016	3:09 PM	116.63	116.63	116.5	116.5	3413
9/13/2016	3:11 PM	116.49	116.53	116.49	116.53	900
9/13/2016	3:12 PM	116.219	116.4	116.19	116.4	9050
9/13/2016	3:13 PM	116.06	116.25	115.95	116.25	12490
9/13/2016	3:14 PM	116.22	116.23	116.1103	116.1103	2037
9/13/2016	3:15 PM	116.22	116.3	116.22	116.26	1789
9/13/2016	3:16 PM	116.5747	116.58	116.34	116.34	13490
9/13/2016	3:17 PM	117.07	117.1228	116.62	116.62	10000
9/13/2016	3:18 PM	117.21	117.21	117	117	6720
9/13/2016	3:19 PM	117.03	117.125	117.01	117.07	5700
9/13/2016	3:20 PM	117	117.12	116.98	116.98	2139
9/13/2016	3:21 PM	117.39	117.42	117.04	117.04	10763
9/13/2016	3:22 PM	116.9903	117.3532	116.9903	117.3532	3615
9/13/2016	3:23 PM	117.02	117.1392	117.02	117.1392	1000
9/13/2016	3:24 PM	117.07	117.16	117.061	117.0999	1300
9/13/2016	3:25 PM	117.02	117.13	116.9346	117.12	6111
9/13/2016	3:26 PM	117.22	117.2517	117.11	117.11	2181
9/13/2016	3:27 PM	117.1	117.1412	117.1	117.1412	1406
9/13/2016	3:28 PM	117.22	117.24	117.06	117.06	14071
9/13/2016	3:29 PM	117.48	117.48	117.26	117.28	2500
9/13/2016	3:30 PM	117.45	117.6	117.3901	117.4201	7977
9/13/2016	3:31 PM	117.39	117.51	117.3851	117.4589	20580
9/13/2016	3:32 PM	117.71	117.78	117.48	117.48	4956
9/13/2016	3:33 PM	117.83	117.9591	117.6212	117.69	7962
9/13/2016	3:34 PM	117.7	117.8555	117.61	117.8555	3790
9/13/2016	3:35 PM	117.6	117.74	117.49	117.74	6190
9/13/2016	3:36 PM	117.59	117.59	117.56	117.56	400
9/13/2016	3:37 PM	117.62	117.71	117.59	117.63	4455
9/13/2016	3:38 PM	117.46	117.698	117.46	117.65	6336
9/13/2016	3:39 PM	117.62	117.68	117.54	117.5491	10366
9/13/2016	3:40 PM	117.8299	117.8299	117.65	117.65	6785
9/13/2016	3:41 PM	117.36	117.7	117.36	117.7	5100
9/13/2016	3:42 PM	117	117.36	116.85	117.31	8895
9/13/2016	3:43 PM	117.11	117.1351	116.97	116.9819	4900
9/13/2016	3:44 PM	116.91	117.05	116.75	117.05	4161
9/13/2016	3:45 PM	116.96	116.99	116.86	116.86	5574
9/13/2016	3:46 PM	116.82	116.945	116.71	116.84	4500
9/13/2016	3:47 PM	116.95	116.97	116.7999	116.8	1461
9/13/2016	3:48 PM	117.36	117.36	116.86	116.95	8030
9/13/2016	3:49 PM	117.3955	117.3955	117.27	117.3176	5107
9/13/2016	3:50 PM	117.24	117.34	117.24	117.2501	4970
9/13/2016	3:51 PM	117.9799	118	117.3	117.3	20981
9/13/2016	3:52 PM	117.74	117.9488	117.69	117.87	14095
9/13/2016	3:53 PM	117.66	117.71	117.554	117.71	1212
9/13/2016	3:54 PM	117.9246	117.96	117.6308	117.65	22659
9/13/2016	3:55 PM	118.16	118.25	117.84	117.94	47191
9/13/2016	3:56 PM	117.83	118.2188	117.7684	118.19	7844
9/13/2016	3:57 PM	117.61	117.75	117.4701	117.72	22658
9/13/2016	3:58 PM	117.42	117.6574	117.32	117.6	2468
9/13/2016	3:59 PM	117.31	117.54	117.28	117.53	7283
9/13/2016	4:00 PM	117.51	117.68	117.31	117.311	36838
9/14/2016	9:31 AM	118.05	118.13	117.69	117.75	16036
9/14/2016	9:32 AM	118.41	118.5	118.1572	118.17	15245
9/14/2016	9:33 AM	118.42	118.55	118.05	118.25	15358
9/14/2016	9:34 AM	118.6	118.61	118.23	118.3099	17043
9/14/2016	9:35 AM	118.9	118.93	118.55	118.61	12200
9/14/2016	9:36 AM	119	119.11	118.8725	118.9511	18019
9/14/2016	9:37 AM	119.05	119.21	118.95	119.01	20494
9/14/2016	9:38 AM	119.12	119.14	118.78	119.1152	30726
9/14/2016	9:39 AM	119.13	119.17	118.95	118.98	12590
9/14/2016	9:40 AM	119.21	119.26	119.0963	119.15	38227
9/14/2016	9:41 AM	118.78	119.186	118.78	119.186	19907
9/14/2016	9:42 AM	118.674	118.869	118.62	118.869	16536
9/14/2016	9:43 AM	118.61	118.77	118.48	118.63	23801
9/14/2016	9:44 AM	118.96	119.14	118.7	118.75	9450
9/14/2016	9:45 AM	118.76	119	118.71	118.94	6390
9/14/2016	9:46 AM	118.64	118.72	118.48	118.62	6062
9/14/2016	9:47 AM	118.838	118.85	118.65	118.65	8695
9/14/2016	9:48 AM	118.75	119	118.75	118.85	5807
9/14/2016	9:49 AM	118.742	118.77	118.7	118.77	3427
9/14/2016	9:50 AM	118.4	118.78	118.36	118.78	9295
9/14/2016	9:51 AM	118.26	118.38	118.1428	118.38	29253
9/14/2016	9:52 AM	118.0352	118.13	117.93	118.13	4518
9/14/2016	9:53 AM	118.1	118.25	118.07	118.1	10314
9/14/2016	9:54 AM	118.22	118.23	118.1	118.12	2777
9/14/2016	9:55 AM	118.35	118.36	118	118.0516	16202
9/14/2016	9:56 AM	118.255	118.2978	118.2	118.2978	3950
9/14/2016	9:57 AM	118.45	118.5	118.28	118.28	4985
9/14/2016	9:58 AM	118.92	118.92	118.49	118.49	5484
9/14/2016	9:59 AM	119.02	119.12	118.908	118.94	11968
9/14/2016	10:00 AM	119.12	119.16	119.07	119.0801	6749
9/14/2016	10:01 AM	119.02	119.025	118.83	119.02	12326
9/14/2016	10:02 AM	119.17	119.18	118.92	118.92	1660
9/14/2016	10:03 AM	119.05	119.24	119.03	119.2	17380
9/14/2016	10:04 AM	119.1	119.17	118.98	119	14404
9/14/2016	10:05 AM	119.084	119.16	119.084	119.1043	5167
9/14/2016	10:06 AM	119.302	119.47	119.16	119.16	9014
9/14/2016	10:07 AM	119.31	119.38	119.18	119.3	4150
9/14/2016	10:08 AM	119.335	119.38	119.29	119.33	5371
9/14/2016	10:09 AM	119.4157	119.47	119.37	119.37	6129
9/14/2016	10:10 AM	119.52	119.61	119.5	119.5	15291
9/14/2016	10:11 AM	119.6092	119.68	119.5	119.52	17448
9/14/2016	10:12 AM	119.6399	119.65	119.55	119.6201	8753
9/14/2016	10:13 AM	119.8	119.8	119.58	119.62	19990
9/14/2016	10:14 AM	119.93	120.05	119.8101	119.8101	14050
9/14/2016	10:15 AM	119.9872	120.05	119.94	119.94	5150
9/14/2016	10:16 AM	119.89	120.01	119.8793	120.01	4765
9/14/2016	10:17 AM	119.9068	119.9292	119.8307	119.84	6133
9/14/2016	10:18 AM	120	120.019	119.94	119.9523	12232
9/14/2016	10:19 AM	119.84	120.0395	119.84	120.0395	11825
9/14/2016	10:20 AM	119.9	119.9101	119.79	119.83	3738
9/14/2016	10:21 AM	119.945	119.945	119.805	119.898	6900
9/14/2016	10:22 AM	119.8	119.9711	119.74	119.96	3050
9/14/2016	10:23 AM	119.99	120	119.77	119.7899	11786
9/14/2016	10:24 AM	120.36	120.45	120.04	120.04	9919
9/14/2016	10:25 AM	120.565	120.64	120.4	120.4	12663
9/14/2016	10:26 AM	120.57	120.5807	120.53	120.55	5335
9/14/2016	10:27 AM	120.58	120.68	120.5444	120.5444	10876
9/14/2016	10:28 AM	120.35	120.5375	120.315	120.5375	8590
9/14/2016	10:29 AM	120.53	120.53	120.36	120.36	5480
9/14/2016	10:30 AM	120.4	120.5	120.3301	120.3587	4550
9/14/2016	10:31 AM	120.62	120.88	120.43	120.5	31978
9/14/2016	10:32 AM	120.72	120.76	120.42	120.58	7600
9/14/2016	10:33 AM	120.655	120.69	120.59	120.59	11415
9/14/2016	10:34 AM	120.78	120.78	120.674	120.674	6101
9/14/2016	10:35 AM	120.9	120.9	120.66	120.7	2423
9/14/2016	10:36 AM	120.8372	121	120.802	120.802	8939
9/14/2016	10:37 AM	120.79	120.9499	120.79	120.8308	6270
9/14/2016	10:38 AM	120.7436	120.7543	120.66	120.7287	7424
9/14/2016	10:39 AM	120.65	120.75	120.59	120.74	8300
9/14/2016	10:40 AM	120.41	120.55	120.4	120.51	8483
9/14/2016	10:41 AM	120.3297	120.42	120.32	120.34	1604
9/14/2016	10:42 AM	120.25	120.36	120.22	120.36	7805
9/14/2016	10:43 AM	120.33	120.37	120.3	120.3	1300
9/14/2016	10:44 AM	120.3	120.39	120.18	120.39	4200
9/14/2016	10:45 AM	120.23	120.27	120.1663	120.27	3965
9/14/2016	10:46 AM	120.35	120.3921	120.2133	120.27	3268
9/14/2016	10:47 AM	120.29	120.39	120.29	120.3597	1863
9/14/2016	10:48 AM	120.27	120.31	120.27	120.31	400
9/14/2016	10:49 AM	120.29	120.29	120.29	120.29	200
9/14/2016	10:50 AM	120.2093	120.2093	120.05	120.17	8800
9/14/2016	10:51 AM	120.2679	120.2679	120.17	120.17	3607
9/14/2016	10:52 AM	120.3	120.3	120.22	120.22	1191
9/14/2016	10:53 AM	120.178	120.31	120.178	120.28	2345
9/14/2016	10:54 AM	120.07	120.1643	119.97	120.1643	18648
9/14/2016	10:55 AM	119.9	119.94	119.8	119.93	6542
9/14/2016	10:56 AM	119.9351	120.08	119.93	119.93	2450
9/14/2016	10:57 AM	119.6701	119.94	119.64	119.84	8788
9/14/2016	10:58 AM	119.71	119.79	119.58	119.58	12465
9/14/2016	10:59 AM	119.9772	119.9772	119.8	119.8	4050
9/14/2016	11:00 AM	119.8743	119.97	119.86	119.97	5470
9/14/2016	11:01 AM	120.29	120.29	119.8715	119.8715	4450
9/14/2016	11:02 AM	120.2972	120.36	120.18	120.18	3489
9/14/2016	11:03 AM	120.39	120.47	120.29	120.29	3931
9/14/2016	11:04 AM	120.22	120.32	120.11	120.32	12888
9/14/2016	11:05 AM	120.34	120.34	120.104	120.12	7414
9/14/2016	11:06 AM	120.24	120.39	120.24	120.3696	2490
9/14/2016	11:07 AM	120.17	120.2	120.17	120.19	1200
9/14/2016	11:08 AM	119.91	120.32	119.91	120.27	3051
9/14/2016	11:09 AM	120.02	120.12	119.9872	120.05	1623
9/14/2016	11:10 AM	119.83	120.04	119.83	120.01	800
9/14/2016	11:11 AM	119.87	119.9	119.86	119.88	3100
9/14/2016	11:12 AM	119.45	119.72	119.4	119.72	15939
9/14/2016	11:13 AM	119.54	119.61	119.4383	119.44	4100
9/14/2016	11:14 AM	119.8	119.8	119.42	119.51	9806
9/14/2016	11:15 AM	120.3087	120.5	119.95	119.95	12936
9/14/2016	11:16 AM	120.4	120.5	120.3157	120.32	9899
9/14/2016	11:17 AM	120.498	120.498	120.33	120.37	2310
9/14/2016	11:18 AM	120.52	120.52	120.4268	120.5113	2000
9/14/2016	11:19 AM	120.39	120.57	120.3801	120.52	5250
9/14/2016	11:20 AM	120.4	120.4245	120.4	120.4245	1610
9/14/2016	11:21 AM	120.5433	120.67	120.48	120.48	9371
9/14/2016	11:22 AM	120.59	120.6801	120.58	120.6172	8460
9/14/2016	11:23 AM	120.66	120.66	120.5901	120.5901	4381
9/14/2016	11:24 AM	120.6001	120.74	120.57	120.74	3900
9/14/2016	11:25 AM	120.6554	120.7	120.6554	120.7	913
9/14/2016	11:26 AM	120.74	120.89	120.72	120.73	8034
9/14/2016	11:27 AM	120.77	120.9	120.75	120.87	2731
9/14/2016	11:28 AM	120.79	120.84	120.79	120.84	2100
9/14/2016	11:29 AM	120.782	120.8301	120.7	120.7	3458
9/14/2016	11:30 AM	120.65	120.77	120.65	120.77	1000
9/14/2016	11:31 AM	120.42	120.62	120.42	120.62	3175
9/14/2016	11:32 AM	120.29	120.43	120.22	120.4	4050
9/14/2016	11:33 AM	120.27	120.35	120.27	120.32	3200
9/14/2016	11:34 AM	120.32	120.4465	120.3146	120.39	2700
9/14/2016	11:35 AM	120.0905	120.11	120.0801	120.11	800
9/14/2016	11:36 AM	120.01	120.1	119.99	120.1	1900
9/14/2016	11:37 AM	119.97	120.17	119.97	120.05	18165
9/14/2016	11:38 AM	120.21	120.21	120.03	120.03	8633
9/14/2016	11:39 AM	120.29	120.3588	120.2047	120.2047	6200
9/14/2016	11:40 AM	120.38	120.39	120.31	120.32	7331
9/14/2016	11:41 AM	120.28	120.35	120.2728	120.35	1300
9/14/2016	11:42 AM	120.41	120.41	120.29	120.29	2026
9/14/2016	11:43 AM	120.481	120.56	120.46	120.48	3164
9/14/2016	11:44 AM	120.3053	120.51	120.29	120.451	3025
9/14/2016	11:45 AM	120.32	120.32	120.24	120.25	1568
9/14/2016	11:46 AM	120.59	120.6116	120.22	120.26	5850
9/14/2016	11:47 AM	120.61	120.61	120.61	120.61	100
9/14/2016	11:48 AM	120.25	120.52	120.25	120.52	2500
9/14/2016	11:49 AM	120.3223	120.39	120.3223	120.39	1300
9/14/2016	11:50 AM	120.32	120.33	120.09	120.289	4919
9/14/2016	11:51 AM	120.47	120.55	120.27	120.31	5265
9/14/2016	11:52 AM	120.66	120.67	120.46	120.46	2933
9/14/2016	11:53 AM	120.591	120.6369	120.5867	120.5867	1300
9/14/2016	11:54 AM	120.473	120.58	120.473	120.56	4180
9/14/2016	11:55 AM	120.5407	120.57	120.5407	120.5672	900
9/14/2016	11:56 AM	120.52	120.65	120.5101	120.59	2990
9/14/2016	11:57 AM	120.74	120.74	120.56	120.56	4575
9/14/2016	11:58 AM	120.67	120.67	120.57	120.65	3275
9/14/2016	11:59 AM	120.7218	120.7218	120.6472	120.69	3097
9/14/2016	12:00 PM	120.58	120.58	120.46	120.54	2156
9/14/2016	12:01 PM	120.63	120.73	120.5801	120.61	4550
9/14/2016	12:02 PM	120.52	120.5404	120.44	120.52	2600
9/14/2016	12:03 PM	120.48	120.53	120.48	120.4984	5100
9/14/2016	12:04 PM	120.36	120.46	120.36	120.46	2750
9/14/2016	12:05 PM	120.59	120.59	120.32	120.32	7317
9/14/2016	12:06 PM	120.5347	120.59	120.5347	120.55	5413
9/14/2016	12:07 PM	120.51	120.6	120.51	120.5699	4210
9/14/2016	12:08 PM	120.3699	120.44	120.19	120.44	10270
9/14/2016	12:09 PM	120.3728	120.44	120.37	120.44	2200
9/14/2016	12:10 PM	120.46	120.49	120.3644	120.3644	4255
9/14/2016	12:11 PM	120.5114	120.5114	120.5114	120.5114	600
9/14/2016	12:12 PM	120.5072	120.5072	120.4801	120.4801	1100
9/14/2016	12:13 PM	120.44	120.44	120.44	120.44	100
9/14/2016	12:14 PM	120.4199	120.45	120.39	120.42	2596
9/14/2016	12:15 PM	120.5867	120.59	120.5	120.5	5048
9/14/2016	12:16 PM	120.61	120.619	120.58	120.58	2900
9/14/2016	12:17 PM	120.6754	120.7	120.65	120.65	4949
9/14/2016	12:18 PM	120.7928	120.87	120.71	120.71	4582
9/14/2016	12:19 PM	120.78	120.7909	120.72	120.79	3670
9/14/2016	12:20 PM	120.9	120.91	120.75	120.8	10828
9/14/2016	12:21 PM	120.99	120.99	120.96	120.97	400
9/14/2016	12:22 PM	120.85	120.987	120.79	120.987	2204
9/14/2016	12:23 PM	120.9327	120.95	120.91	120.91	2400
9/14/2016	12:24 PM	120.8	120.85	120.8	120.85	1600
9/14/2016	12:25 PM	120.68	120.78	120.67	120.78	2000
9/14/2016	12:26 PM	120.73	120.73	120.72	120.72	214
9/14/2016	12:27 PM	120.7669	120.83	120.7233	120.7233	1100
9/14/2016	12:28 PM	120.7	120.7	120.7	120.7	100
9/14/2016	12:29 PM	120.8091	120.81	120.7648	120.7648	3400
9/14/2016	12:30 PM	120.7001	120.8	120.69	120.8	1619
9/14/2016	12:31 PM	120.84	120.84	120.79	120.8	2400
9/14/2016	12:32 PM	120.773	120.773	120.71	120.71	300
9/14/2016	12:33 PM	120.68	120.8	120.6586	120.8	4128
9/14/2016	12:34 PM	120.73	120.73	120.676	120.676	1214
9/14/2016	12:35 PM	120.8	120.8	120.8	120.8	200
9/14/2016	12:36 PM	120.79	120.79	120.71	120.72	4200
9/14/2016	12:37 PM	120.8	120.8	120.8	120.8	200
9/14/2016	12:38 PM	120.7145	120.81	120.7145	120.81	549
9/14/2016	12:39 PM	120.76	120.78	120.69	120.69	2169
9/14/2016	12:40 PM	120.45	120.71	120.45	120.71	8082
9/14/2016	12:41 PM	120.35	120.3665	120.22	120.3	8665
9/14/2016	12:42 PM	120.2918	120.39	120.261	120.29	16792
9/14/2016	12:43 PM	120.152	120.25	120.152	120.25	1415
9/14/2016	12:44 PM	120.2409	120.2409	120.12	120.187	3005
9/14/2016	12:45 PM	120.24	120.28	120.16	120.16	2500
9/14/2016	12:46 PM	120.44	120.44	120.324	120.33	3770
9/14/2016	12:47 PM	120.2701	120.2701	120.2701	120.2701	300
9/14/2016	12:48 PM	120.16	120.18	120.04	120.16	9281
9/14/2016	12:49 PM	120.174	120.23	120.12	120.12	2653
9/14/2016	12:50 PM	120.25	120.25	120.21	120.21	2704
9/14/2016	12:51 PM	120.3679	120.3795	120.32	120.32	1400
9/14/2016	12:52 PM	120.21	120.34	120.2	120.34	1800
9/14/2016	12:53 PM	120.25	120.25	120.13	120.14	2582
9/14/2016	12:54 PM	120.133	120.133	120.133	120.133	100
9/14/2016	12:55 PM	120.09	120.15	120.09	120.15	1800
9/14/2016	12:56 PM	119.98	120.05	119.941	120.05	2658
9/14/2016	12:58 PM	120.14	120.17	119.99	119.99	3679
9/14/2016	12:59 PM	120.11	120.11	120.09	120.09	200
9/14/2016	1:00 PM	120.2	120.28	120.2	120.2	4505
9/14/2016	1:01 PM	120.0885	120.09	120.041	120.09	1700
9/14/2016	1:03 PM	120.2	120.2	120.2	120.2	100
9/14/2016	1:05 PM	120.2	120.25	120.2	120.25	346
9/14/2016	1:06 PM	120.2591	120.2591	120.23	120.23	300
9/14/2016	1:07 PM	120.2	120.2	120.18	120.2	3328
9/14/2016	1:08 PM	120.14	120.14	120.14	120.14	100
9/14/2016	1:09 PM	120.4	120.4	120.24	120.24	2589
9/14/2016	1:10 PM	120.34	120.39	120.34	120.39	3414
9/14/2016	1:11 PM	120.25	120.339	120.25	120.339	6352
9/14/2016	1:12 PM	120.13	120.3	120.09	120.3	4300
9/14/2016	1:13 PM	120.06	120.06	120.06	120.06	845
9/14/2016	1:14 PM	120.03	120.05	120	120	3684
9/14/2016	1:15 PM	120.0572	120.0572	119.97	120	4000
9/14/2016	1:16 PM	119.99	119.99	119.99	119.99	200
9/14/2016	1:17 PM	120.16	120.16	120.048	120.048	1385
9/14/2016	1:18 PM	120.2122	120.25	120.09	120.09	2300
9/14/2016	1:19 PM	120.23	120.2312	120.18	120.22	2957
9/14/2016	1:20 PM	120.132	120.26	120.132	120.223	2400
9/14/2016	1:21 PM	120	120	120	120	200
9/14/2016	1:22 PM	120.047	120.047	120.047	120.047	100
9/14/2016	1:23 PM	120	120	119.9499	120	1413
9/14/2016	1:24 PM	120.08	120.08	120.04	120.04	1264
9/14/2016	1:25 PM	120.3	120.3	120.12	120.12	7098
9/14/2016	1:26 PM	120.3	120.31	120.27	120.31	2100
9/14/2016	1:27 PM	120.264	120.264	120.264	120.264	900
9/14/2016	1:28 PM	120.31	120.369	120.31	120.34	10300
9/14/2016	1:29 PM	120.37	120.37	120.316	120.316	3645
9/14/2016	1:30 PM	120.236	120.236	120.236	120.236	1250
9/14/2016	1:31 PM	120.27	120.27	120.27	120.27	100
9/14/2016	1:32 PM	120.27	120.27	120.27	120.27	122
9/14/2016	1:33 PM	120.38	120.38	120.38	120.38	1000
9/14/2016	1:34 PM	120.474	120.58	120.39	120.39	3440
9/14/2016	1:35 PM	120.55	120.55	120.52	120.52	670
9/14/2016	1:36 PM	119.86	120.46	119.83	120.46	4800
9/14/2016	1:37 PM	119.74	119.9	119.74	119.81	14675
9/14/2016	1:38 PM	119.75	119.85	119.7	119.831	18378
9/14/2016	1:39 PM	119.88	119.88	119.85	119.85	1500
9/14/2016	1:40 PM	119.79	119.97	119.7772	119.97	1400
9/14/2016	1:41 PM	119.7628	119.79	119.54	119.65	5889
9/14/2016	1:42 PM	119.9	119.9	119.7301	119.78	2223
9/14/2016	1:43 PM	119.96	119.96	119.8901	119.96	2575
9/14/2016	1:44 PM	119.775	119.87	119.75	119.87	3500
9/14/2016	1:45 PM	119.8199	119.8199	119.75	119.75	3973
9/14/2016	1:46 PM	119.73	119.75	119.71	119.71	300
9/14/2016	1:47 PM	119.5204	119.73	119.43	119.72	24470
9/14/2016	1:48 PM	119.51	119.52	119.37	119.46	1750
9/14/2016	1:49 PM	119.43	119.43	119.35	119.35	12109
9/14/2016	1:50 PM	119.2	119.35	119.16	119.35	8272
9/14/2016	1:51 PM	119.2887	119.2887	119.01	119.15	17765
9/14/2016	1:52 PM	119.36	119.41	119.3355	119.41	1584
9/14/2016	1:53 PM	119.32	119.46	119.25	119.374	16793
9/14/2016	1:54 PM	119.28	119.281	119.25	119.281	2075
9/14/2016	1:55 PM	119.585	119.585	119.31	119.3421	3670
9/14/2016	1:56 PM	119.3899	119.51	119.36	119.51	600
9/14/2016	1:57 PM	119.456	119.456	119.4447	119.4447	1100
9/14/2016	1:58 PM	119.4501	119.4501	119.36	119.389	3020
9/14/2016	1:59 PM	119.468	119.53	119.468	119.53	2170
9/14/2016	2:00 PM	119.34	119.41	119.33	119.4055	3210
9/14/2016	2:01 PM	119.53	119.53	119.34	119.34	4582
9/14/2016	2:02 PM	119.66	119.66	119.5	119.52	4672
9/14/2016	2:03 PM	119.6	119.6972	119.6	119.6972	2400
9/14/2016	2:04 PM	119.42	119.5435	119.42	119.5435	7600
9/14/2016	2:05 PM	119.1823	119.29	119.15	119.27	7650
9/14/2016	2:06 PM	119.23	119.37	119.23	119.23	9520
9/14/2016	2:07 PM	119.05	119.22	119.04	119.22	2659
9/14/2016	2:08 PM	118.9845	119.0949	118.9804	119.0949	6277
9/14/2016	2:09 PM	119.116	119.116	118.991	118.998	2878
9/14/2016	2:10 PM	118.69	119.05	118.69	119.05	26890
9/14/2016	2:11 PM	118.5401	118.7	118.5401	118.7	8080
9/14/2016	2:12 PM	118.5265	118.592	118.5	118.5492	7643
9/14/2016	2:13 PM	118.411	118.48	118.37	118.48	5787
9/14/2016	2:14 PM	118.52	118.5472	118.52	118.5472	300
9/14/2016	2:15 PM	118.4	118.42	118.35	118.42	1000
9/14/2016	2:16 PM	118.68	118.68	118.48	118.48	12100
9/14/2016	2:17 PM	118.75	118.806	118.75	118.76	3050
9/14/2016	2:18 PM	118.77	118.77	118.6381	118.6381	1800
9/14/2016	2:19 PM	119.27	119.36	118.9003	118.9003	8581
9/14/2016	2:20 PM	119.29	119.29	119.074	119.2	2832
9/14/2016	2:21 PM	119.26	119.26	119.1551	119.236	3000
9/14/2016	2:22 PM	119.19	119.28	119.1545	119.19	6700
9/14/2016	2:23 PM	119.23	119.23	119.1045	119.15	1520
9/14/2016	2:24 PM	119.57	119.57	119.29	119.29	5458
9/14/2016	2:25 PM	119.69	119.75	119.63	119.63	3300
9/14/2016	2:26 PM	119.36	119.59	119.36	119.5	1800
9/14/2016	2:27 PM	119.4	119.4	119.4	119.4	300
9/14/2016	2:28 PM	119.08	119.15	119.04	119.15	5380
9/14/2016	2:29 PM	119.11	119.13	119.03	119.03	1900
9/14/2016	2:30 PM	119.31	119.31	119.08	119.08	4600
9/14/2016	2:31 PM	119	119.22	119	119.16	1021
9/14/2016	2:32 PM	119.17	119.17	119.0592	119.0592	1560
9/14/2016	2:33 PM	119.364	119.364	119.265	119.27	2200
9/14/2016	2:34 PM	119.3	119.3	119.2616	119.2616	2213
9/14/2016	2:35 PM	119.06	119.2	119.06	119.2	300
9/14/2016	2:36 PM	119.27	119.27	119.098	119.12	2400
9/14/2016	2:37 PM	119.16	119.17	119.142	119.17	350
9/14/2016	2:38 PM	119.18	119.18	119	119.1634	4700
9/14/2016	2:39 PM	119.12	119.22	119.1	119.2	2400
9/14/2016	2:40 PM	119.04	119.07	119	119.07	4163
9/14/2016	2:41 PM	118.96	119.1	118.96	119.1	2394
9/14/2016	2:42 PM	119.13	119.13	118.95	118.95	3371
9/14/2016	2:43 PM	119.46	119.47	119.11	119.11	6303
9/14/2016	2:44 PM	119.557	119.61	119.47	119.5	10548
9/14/2016	2:45 PM	119.45	119.5356	119.45	119.5356	1347
9/14/2016	2:46 PM	119.36	119.5	119.36	119.3901	3726
9/14/2016	2:47 PM	119.3001	119.4	119.25	119.25	8300
9/14/2016	2:48 PM	119.15	119.32	119.14	119.32	4351
9/14/2016	2:49 PM	119.08	119.1454	118.99	119.115	5500
9/14/2016	2:50 PM	119.1768	119.1768	119.05	119.071	775
9/14/2016	2:51 PM	119	119.01	119	119.01	720
9/14/2016	2:52 PM	119.415	119.491	119.2	119.2	6060
9/14/2016	2:53 PM	119.368	119.46	119.368	119.39	2575
9/14/2016	2:54 PM	119.4336	119.46	119.35	119.35	1600
9/14/2016	2:55 PM	119.1021	119.27	119.1021	119.27	1232
9/14/2016	2:56 PM	119.5	119.5	119.32	119.32	947
9/14/2016	2:57 PM	119.6013	119.62	119.42	119.5	7186
9/14/2016	2:58 PM	119.44	119.65	119.44	119.65	1000
9/14/2016	2:59 PM	119.6	119.6	119.45	119.45	3925
9/14/2016	3:00 PM	119.6	119.654	119.572	119.654	6075
9/14/2016	3:01 PM	119.5872	119.66	119.52	119.56	3177
9/14/2016	3:02 PM	119.35	119.51	119.34	119.51	4020
9/14/2016	3:03 PM	119.36	119.4	119.3121	119.3121	1800
9/14/2016	3:04 PM	119.34	119.368	119.3	119.32	1855
9/14/2016	3:05 PM	119.25	119.25	119.25	119.25	100
9/14/2016	3:06 PM	119.08	119.41	119.08	119.41	3628
9/14/2016	3:07 PM	118.9448	119.1479	118.9448	119.1479	7659
9/14/2016	3:08 PM	118.9833	118.9833	118.86	118.9	5697
9/14/2016	3:09 PM	118.87	118.9868	118.85	118.9601	2313
9/14/2016	3:10 PM	119.01	119.08	118.97	119.05	3900
9/14/2016	3:11 PM	118.94	119.04	118.93	119.04	2141
9/14/2016	3:12 PM	118.67	118.9	118.67	118.9	2920
9/14/2016	3:13 PM	118.69	118.78	118.62	118.7368	3000
9/14/2016	3:14 PM	118.66	118.66	118.57	118.64	3393
9/14/2016	3:15 PM	118.745	118.8109	118.63	118.63	1120
9/14/2016	3:16 PM	118.68	118.716	118.64	118.716	7650
9/14/2016	3:17 PM	118.57	118.64	118.48	118.64	2465
9/14/2016	3:18 PM	118.44	118.51	118.43	118.48	3675
9/14/2016	3:19 PM	118.52	118.52	118.391	118.391	825
9/14/2016	3:20 PM	118.6	118.66	118.6	118.61	600
9/14/2016	3:21 PM	118.75	118.82	118.715	118.73	4433
9/14/2016	3:22 PM	118.7	118.75	118.6721	118.75	1500
9/14/2016	3:23 PM	118.674	118.75	118.62	118.73	2900
9/14/2016	3:24 PM	118.29	118.6	118.2	118.6	10533
9/14/2016	3:25 PM	118.39	118.4	118.28	118.3	3900
9/14/2016	3:26 PM	118.3	118.44	118.28	118.404	3154
9/14/2016	3:27 PM	118.26	118.36	118.26	118.36	2190
9/14/2016	3:28 PM	118.274	118.28	118.15	118.2	17926
9/14/2016	3:29 PM	118.12	118.34	118.04	118.26	10554
9/14/2016	3:30 PM	117.99	118.13	117.95	118.0088	6977
9/14/2016	3:31 PM	118.0501	118.1	118.02	118.02	700
9/14/2016	3:32 PM	118.36	118.38	118.2	118.22	12495
9/14/2016	3:33 PM	118.61	118.64	118.395	118.395	6004
9/14/2016	3:34 PM	118.55	118.628	118.55	118.55	2564
9/14/2016	3:35 PM	118.58	118.63	118.55	118.55	4500
9/14/2016	3:36 PM	118.6546	118.77	118.61	118.65	5642
9/14/2016	3:37 PM	118.4101	118.684	118.3	118.68	10522
9/14/2016	3:38 PM	118.42	118.5	118.34	118.34	1691
9/14/2016	3:39 PM	118.5501	118.5501	118.4201	118.4201	211
9/14/2016	3:40 PM	118.4649	118.61	118.4649	118.54	2300
9/14/2016	3:41 PM	118.83	118.85	118.55	118.58	3870
9/14/2016	3:42 PM	118.7	118.83	118.7	118.83	5833
9/14/2016	3:43 PM	118.76	118.81	118.6301	118.81	700
9/14/2016	3:44 PM	118.86	118.8816	118.85	118.86	2098
9/14/2016	3:45 PM	119.08	119.1805	118.95	118.95	13972
9/14/2016	3:46 PM	119.08	119.1	119	119.01	3775
9/14/2016	3:47 PM	119.1	119.23	119.1	119.2	7016
9/14/2016	3:48 PM	118.97	119.12	118.9379	119.12	900
9/14/2016	3:49 PM	119.0702	119.15	119	119.01	6213
9/14/2016	3:50 PM	119.2347	119.2347	119.14	119.15	3100
9/14/2016	3:51 PM	119.02	119.112	119.02	119.112	1645
9/14/2016	3:52 PM	118.75	119.02	118.75	118.95	6402
9/14/2016	3:53 PM	118.91	118.9316	118.66	118.75	4204
9/14/2016	3:54 PM	118.98	119.1088	118.83	118.8384	5649
9/14/2016	3:55 PM	119.17	119.2	119.1	119.1	1050
9/14/2016	3:56 PM	119.07	119.15	119.02	119.13	2640
9/14/2016	3:57 PM	119.14	119.15	119.06	119.09	5862
9/14/2016	3:58 PM	119	119.1546	119	119.14	3800
9/14/2016	3:59 PM	118.9	119.03	118.9	119	5788
9/14/2016	4:00 PM	119.02	119.2	118.9	118.9	63293
9/15/2016	9:31 AM	119.4964	119.6	119.1	119.15	20641
9/15/2016	9:32 AM	119.87	120.31	119.57	119.57	33700
9/15/2016	9:33 AM	119.53	119.96	119.44	119.8562	11839
9/15/2016	9:34 AM	120	120	119.51	119.51	28531
9/15/2016	9:35 AM	120.014	120.25	119.83	119.96	25988
9/15/2016	9:36 AM	120.39	120.4147	120.12	120.21	21119
9/15/2016	9:37 AM	120.3	120.4	120.14	120.39	10926
9/15/2016	9:38 AM	119.75	120.25	119.69	120.22	14658
9/15/2016	9:39 AM	119.978	120.12	119.79	119.79	13294
9/15/2016	9:40 AM	119.79	120.01	119.491	120	24528
9/15/2016	9:41 AM	119.95	120.17	119.8	119.8	29434
9/15/2016	9:42 AM	120.08	120.09	119.5	119.89	11690
9/15/2016	9:43 AM	120	120.31	120	120.2	8500
9/15/2016	9:44 AM	120.0299	120.13	119.97	120.13	6024
9/15/2016	9:45 AM	119.8	119.98	119.59	119.98	11043
9/15/2016	9:46 AM	119.375	119.86	119.2	119.82	6315
9/15/2016	9:47 AM	119.5827	119.64	119.4195	119.4195	4360
9/15/2016	9:48 AM	119.56	119.63	119.35	119.5674	6326
9/15/2016	9:49 AM	119.9099	119.9099	119.39	119.51	4055
9/15/2016	9:50 AM	119.99	120	119.73	119.73	7965
9/15/2016	9:51 AM	119.91	119.91	119.75	119.8644	4900
9/15/2016	9:52 AM	120.199	120.36	119.96	119.96	13714
9/15/2016	9:53 AM	120.41	120.41	120.04	120.165	14319
9/15/2016	9:54 AM	120.43	120.63	120.3866	120.42	22723
9/15/2016	9:55 AM	120.338	120.4	120.28	120.385	6319
9/15/2016	9:56 AM	120.3543	120.515	120.33	120.45	9200
9/15/2016	9:57 AM	120.72	120.72	120.41	120.41	9617
9/15/2016	9:58 AM	120.504	120.69	120.5001	120.6	5050
9/15/2016	9:59 AM	120.27	120.4	120.2	120.4	10468
9/15/2016	10:00 AM	120.45	120.5	120.3	120.3	12087
9/15/2016	10:01 AM	120.24	120.53	120.24	120.41	6124
9/15/2016	10:02 AM	120.2	120.28	119.9444	120.258	20000
9/15/2016	10:03 AM	120.15	120.224	119.9499	120.19	9590
9/15/2016	10:04 AM	120.4971	120.58	120.22	120.22	16995
9/15/2016	10:05 AM	120.6	120.6	120.36	120.5401	7235
9/15/2016	10:06 AM	120.737	120.76	120.626	120.64	17000
9/15/2016	10:07 AM	120.554	120.72	120.52	120.72	4000
9/15/2016	10:08 AM	120.8	120.8	120.58	120.6	6162
9/15/2016	10:09 AM	120.88	120.94	120.81	120.84	15418
9/15/2016	10:10 AM	120.81	120.8188	120.71	120.79	13594
9/15/2016	10:11 AM	120.97	120.97	120.76	120.76	7683
9/15/2016	10:12 AM	121.45	121.51	120.967	120.967	35658
9/15/2016	10:13 AM	121.3499	121.48	121.3144	121.4156	11100
9/15/2016	10:14 AM	121.31	121.412	121.31	121.3585	5309
9/15/2016	10:15 AM	121.5053	121.5735	121.3255	121.3255	11286
9/15/2016	10:16 AM	121.65	121.81	121.58	121.587	33432
9/15/2016	10:17 AM	121.7147	121.7373	121.5988	121.6384	26397
9/15/2016	10:18 AM	121.7212	121.83	121.7001	121.76	12164
9/15/2016	10:19 AM	121.84	121.8792	121.72	121.72	7300
9/15/2016	10:20 AM	121.89	121.9	121.76	121.82	5288
9/15/2016	10:21 AM	121.72	121.93	121.71	121.92	8005
9/15/2016	10:22 AM	121.6644	121.76	121.6	121.71	4665
9/15/2016	10:23 AM	121.86	121.89	121.69	121.7	12457
9/15/2016	10:24 AM	121.75	121.84	121.7	121.79	5000
9/15/2016	10:25 AM	121.617	121.6988	121.57	121.67	5779
9/15/2016	10:26 AM	121.6942	121.779	121.62	121.6372	1500
9/15/2016	10:27 AM	121.9479	121.98	121.78	121.78	7971
9/15/2016	10:28 AM	121.9	122.04	121.75	121.84	27967
9/15/2016	10:29 AM	121.89	121.94	121.87	121.9392	2950
9/15/2016	10:30 AM	121.98	121.98	121.86	121.9	6500
9/15/2016	10:31 AM	122.07	122.19	121.9808	121.99	15898
9/15/2016	10:32 AM	121.81	122.1	121.7	122.07	18317
9/15/2016	10:33 AM	121.867	122.03	121.8116	121.9	3117
9/15/2016	10:34 AM	121.79	121.9	121.79	121.85	9447
9/15/2016	10:35 AM	121.77	121.8155	121.75	121.8155	2422
9/15/2016	10:36 AM	121.868	121.868	121.79	121.8	1595
9/15/2016	10:37 AM	122	122	121.88	121.88	5730
9/15/2016	10:38 AM	122.11	122.1125	122.02	122.05	3684
9/15/2016	10:39 AM	122.006	122.08	121.97	122.0328	1785
9/15/2016	10:40 AM	122.32	122.34	122.04	122.04	20137
9/15/2016	10:41 AM	121.92	122.3399	121.92	122.32	15951
9/15/2016	10:42 AM	121.671	121.91	121.671	121.89	3800
9/15/2016	10:43 AM	121.73	121.76	121.66	121.7097	5650
9/15/2016	10:44 AM	121.72	121.77	121.6621	121.6621	2750
9/15/2016	10:45 AM	121.63	121.78	121.61	121.76	4446
9/15/2016	10:46 AM	121.89	122	121.71	121.71	11361
9/15/2016	10:47 AM	122	122.03	121.91	121.94	7960
9/15/2016	10:48 AM	121.96	122	121.92	122	3881
9/15/2016	10:49 AM	122.1	122.16	122.031	122.04	9862
9/15/2016	10:50 AM	122.302	122.33	122.11	122.11	7433
9/15/2016	10:51 AM	122.47	122.56	122.31	122.31	21082
9/15/2016	10:52 AM	122.6551	122.7389	122.5	122.54	8859
9/15/2016	10:53 AM	122.7952	122.88	122.69	122.7	16883
9/15/2016	10:54 AM	122.7	122.83	122.7	122.8132	3425
9/15/2016	10:55 AM	122.7425	122.76	122.7	122.758	5250
9/15/2016	10:56 AM	122.81	122.83	122.73	122.739	3145
9/15/2016	10:57 AM	122.779	122.788	122.76	122.77	2648
9/15/2016	10:58 AM	122.82	122.86	122.78	122.86	683
9/15/2016	10:59 AM	122.75	122.8092	122.75	122.808	800
9/15/2016	11:00 AM	122.97	122.97	122.82	122.8399	11398
9/15/2016	11:01 AM	123.11	123.144	122.99	122.99	56862
9/15/2016	11:02 AM	122.9979	123.11	122.9701	123.1	15834
9/15/2016	11:03 AM	122.93	122.999	122.8401	122.999	8285
9/15/2016	11:04 AM	122.99	123.0499	122.94	122.94	2400
9/15/2016	11:05 AM	122.92	123.02	122.8866	123	2400
9/15/2016	11:06 AM	123.1	123.1	122.94	122.94	6768
9/15/2016	11:07 AM	122.9649	123.1	122.93	123.1	3470
9/15/2016	11:08 AM	123.1518	123.19	123.01	123.01	7150
9/15/2016	11:09 AM	123.1974	123.29	123.09	123.12	21143
9/15/2016	11:10 AM	123.1	123.21	123.08	123.202	5576
9/15/2016	11:11 AM	123.13	123.164	123.04	123.04	3663
9/15/2016	11:12 AM	123.04	123.2	122.981	123.2	2420
9/15/2016	11:13 AM	122.97	123.07	122.94	123.05	15282
9/15/2016	11:14 AM	122.9001	122.93	122.84	122.92	7500
9/15/2016	11:15 AM	122.95	122.9755	122.93	122.93	1600
9/15/2016	11:16 AM	123.05	123.05	122.97	123	1786
9/15/2016	11:17 AM	123.13	123.16	123.065	123.09	7921
9/15/2016	11:18 AM	123.03	123.12	123.03	123.12	2700
9/15/2016	11:19 AM	123.03	123.06	123.01	123.0301	6304
9/15/2016	11:20 AM	123.01	123.04	122.9	123.03	2952
9/15/2016	11:21 AM	122.92	122.92	122.8301	122.885	4400
9/15/2016	11:22 AM	122.95	122.96	122.93	122.96	1340
9/15/2016	11:23 AM	122.95	122.9625	122.89	122.94	4500
9/15/2016	11:24 AM	122.96	123.05	122.89	122.99	28022
9/15/2016	11:25 AM	122.928	122.96	122.85	122.96	1324
9/15/2016	11:26 AM	122.994	123.01	122.9451	123	2314
9/15/2016	11:27 AM	123.09	123.116	123.02	123.02	3824
9/15/2016	11:28 AM	123.05	123.0753	123	123.04	1721
9/15/2016	11:29 AM	123.33	123.36	123.01	123.01	14826
9/15/2016	11:30 AM	123.3201	123.4	123.2801	123.4	3450
9/15/2016	11:31 AM	123.66	123.66	123.4	123.41	20815
9/15/2016	11:32 AM	123.59	123.69	123.55	123.63	6034
9/15/2016	11:33 AM	123.6099	123.618	123.544	123.55	6969
9/15/2016	11:34 AM	123.68	123.75	123.57	123.6288	10367
9/15/2016	11:35 AM	123.72	123.72	123.6835	123.7147	6782
9/15/2016	11:36 AM	123.66	123.78	123.66	123.706	5804
9/15/2016	11:37 AM	123.62	123.6644	123.5701	123.65	3868
9/15/2016	11:38 AM	123.53	123.61	123.53	123.61	3704
9/15/2016	11:39 AM	123.55	123.569	123.46	123.5346	11144
9/15/2016	11:40 AM	123.58	123.59	123.5117	123.5117	1100
9/15/2016	11:41 AM	123.46	123.69	123.46	123.69	11354
9/15/2016	11:42 AM	123.46	123.5	123.41	123.47	4520
9/15/2016	11:43 AM	123.454	123.52	123.454	123.5	1701
9/15/2016	11:44 AM	123.24	123.484	123.24	123.484	22109
9/15/2016	11:45 AM	123.1992	123.294	123.18	123.248	7268
9/15/2016	11:46 AM	123.25	123.288	123.22	123.22	15684
9/15/2016	11:47 AM	123.22	123.22	123.2	123.2	800
9/15/2016	11:48 AM	123.18	123.2	123.1	123.187	7618
9/15/2016	11:49 AM	123.165	123.26	123.12	123.211	8524
9/15/2016	11:50 AM	123.15	123.171	123.1	123.12	1168
9/15/2016	11:51 AM	123.37	123.37	123.15	123.15	9897
9/15/2016	11:52 AM	123.42	123.44	123.4	123.4099	1700
9/15/2016	11:53 AM	123.4	123.44	123.29	123.4	6972
9/15/2016	11:54 AM	123.48	123.55	123.39	123.39	14353
9/15/2016	11:55 AM	123.445	123.51	123.44	123.46	1299
9/15/2016	11:56 AM	123.36	123.41	123.314	123.41	3920
9/15/2016	11:57 AM	123.41	123.45	123.4	123.41	7250
9/15/2016	11:58 AM	123.31	123.3551	123.31	123.3551	500
9/15/2016	11:59 AM	123.16	123.27	123.16	123.25	1300
9/15/2016	12:00 PM	123.21	123.21	123.14	123.15	6741
9/15/2016	12:01 PM	123.21	123.21	123.21	123.21	100
9/15/2016	12:02 PM	123.18	123.21	123.18	123.21	1200
9/15/2016	12:03 PM	123.1442	123.18	123.1442	123.18	700
9/15/2016	12:04 PM	123.209	123.29	123.209	123.22	1944
9/15/2016	12:05 PM	123.23	123.26	123.23	123.23	1900
9/15/2016	12:06 PM	123.2746	123.3	123.2746	123.3	2152
9/15/2016	12:07 PM	123.5	123.5	123.32	123.32	26583
9/15/2016	12:08 PM	123.3601	123.5	123.34	123.5	2753
9/15/2016	12:09 PM	123.49	123.49	123.38	123.38	603
9/15/2016	12:10 PM	123.51	123.55	123.48	123.5	1700
9/15/2016	12:11 PM	123.31	123.5	123.31	123.5	891
9/15/2016	12:12 PM	123.34	123.35	123.28	123.34	5069
9/15/2016	12:13 PM	123.35	123.42	123.35	123.35	2249
9/15/2016	12:14 PM	123.349	123.349	123.27	123.28	1150
9/15/2016	12:15 PM	123.3	123.3	123.29	123.29	700
9/15/2016	12:16 PM	123.2829	123.34	123.26	123.34	1050
9/15/2016	12:17 PM	123.3946	123.396	123.32	123.32	7130
9/15/2016	12:18 PM	123.631	123.631	123.53	123.53	8115
9/15/2016	12:19 PM	123.65	123.65	123.6	123.6	300
9/15/2016	12:20 PM	123.66	123.66	123.58	123.63	2415
9/15/2016	12:21 PM	123.72	123.7454	123.64	123.6429	8536
9/15/2016	12:22 PM	123.73	123.73	123.7	123.7	5950
9/15/2016	12:23 PM	123.71	123.71	123.65	123.69	2400
9/15/2016	12:24 PM	123.73	123.73	123.67	123.68	638
9/15/2016	12:25 PM	123.81	123.87	123.71	123.71	7012
9/15/2016	12:26 PM	123.85	123.9	123.84	123.84	2278
9/15/2016	12:27 PM	123.6745	123.79	123.6745	123.78	4150
9/15/2016	12:28 PM	123.6	123.63	123.585	123.6167	2500
9/15/2016	12:29 PM	123.544	123.58	123.544	123.58	1600
9/15/2016	12:30 PM	123.53	123.5725	123.49	123.5725	1550
9/15/2016	12:31 PM	123.57	123.59	123.52	123.58	2406
9/15/2016	12:32 PM	123.6	123.6	123.6	123.6	1000
9/15/2016	12:33 PM	123.6275	123.6275	123.59	123.59	900
9/15/2016	12:34 PM	123.55	123.56	123.55	123.56	1441
9/15/2016	12:35 PM	123.385	123.54	123.36	123.51	2770
9/15/2016	12:36 PM	123.3	123.38	123.2808	123.38	4570
9/15/2016	12:37 PM	123.2508	123.3	123.2508	123.3	1500
9/15/2016	12:38 PM	123.22	123.25	123.16	123.25	1500
9/15/2016	12:39 PM	123.24	123.27	123.19	123.2	11698
9/15/2016	12:40 PM	123.28	123.28	123.22	123.23	1300
9/15/2016	12:41 PM	123.3018	123.33	123.27	123.27	3775
9/15/2016	12:42 PM	123.13	123.2	123.09	123.14	3755
9/15/2016	12:43 PM	123.05	123.12	123.01	123.12	2430
9/15/2016	12:44 PM	122.92	123.05	122.92	123.05	19247
9/15/2016	12:45 PM	122.99	123.01	122.92	122.94	7909
9/15/2016	12:46 PM	123	123.06	123	123	9150
9/15/2016	12:47 PM	122.94	122.96	122.94	122.945	1200
9/15/2016	12:48 PM	122.935	123.0103	122.92	122.93	850
9/15/2016	12:49 PM	123.088	123.088	123.05	123.05	500
9/15/2016	12:50 PM	123.0001	123.1137	123.0001	123.09	4605
9/15/2016	12:51 PM	123.012	123.012	122.86	122.93	13400
9/15/2016	12:52 PM	123.03	123.03	123.03	123.03	200
9/15/2016	12:53 PM	123.0599	123.0599	123	123.03	7188
9/15/2016	12:54 PM	123.03	123.05	123	123.04	900
9/15/2016	12:55 PM	123.1198	123.1198	123.055	123.06	1689
9/15/2016	12:56 PM	123.09	123.14	123.0864	123.14	3131
9/15/2016	12:57 PM	123.15	123.15	123.05	123.05	1600
9/15/2016	12:58 PM	123.193	123.21	123.17	123.21	1000
9/15/2016	12:59 PM	123.1944	123.1944	123.1944	123.1944	800
9/15/2016	1:00 PM	123.11	123.11	123.09	123.11	1800
9/15/2016	1:01 PM	123.295	123.34	123.1401	123.1401	6281
9/15/2016	1:02 PM	123.442	123.5413	123.3547	123.3547	7583
9/15/2016	1:03 PM	123.51	123.56	123.43	123.48	4982
9/15/2016	1:04 PM	123.561	123.66	123.47	123.51	2152
9/15/2016	1:05 PM	123.5999	123.63	123.54	123.63	3521
9/15/2016	1:06 PM	123.55	123.6099	123.55	123.6099	500
9/15/2016	1:07 PM	123.57	123.62	123.53	123.53	2868
9/15/2016	1:08 PM	123.4	123.46	123.36	123.46	1700
9/15/2016	1:09 PM	123.34	123.44	123.34	123.44	2700
9/15/2016	1:10 PM	123.43	123.43	123.32	123.345	860
9/15/2016	1:11 PM	123.25	123.4618	123.25	123.408	6910
9/15/2016	1:12 PM	123.24	123.305	123.21	123.25	1715
9/15/2016	1:13 PM	123.26	123.26	123.14	123.25	3000
9/15/2016	1:14 PM	123.29	123.3	123.21	123.21	12323
9/15/2016	1:15 PM	123.0502	123.23	123.0502	123.23	3000
9/15/2016	1:16 PM	123.1	123.16	123.08	123.1458	1800
9/15/2016	1:17 PM	123.21	123.21	123.0428	123.0428	3220
9/15/2016	1:18 PM	123.1387	123.1387	122.95	123.07	4310
9/15/2016	1:19 PM	123.47	123.47	123.17	123.17	6429
9/15/2016	1:20 PM	123.3663	123.42	123.3663	123.42	800
9/15/2016	1:21 PM	123.34	123.43	123.34	123.372	1450
9/15/2016	1:22 PM	123.38	123.39	123.38	123.39	900
9/15/2016	1:23 PM	123.4099	123.4099	123.4099	123.4099	150
9/15/2016	1:24 PM	123.415	123.415	123.415	123.415	161
9/15/2016	1:25 PM	123.44	123.44	123.3474	123.3474	500
9/15/2016	1:26 PM	123.43	123.5	123.42	123.44	1693
9/15/2016	1:27 PM	123.4435	123.46	123.34	123.34	615
9/15/2016	1:28 PM	123.57	123.57	123.476	123.476	3744
9/15/2016	1:29 PM	123.305	123.49	123.22	123.48	7900
9/15/2016	1:30 PM	123.4	123.4	123.27	123.27	3655
9/15/2016	1:31 PM	123.4	123.43	123.32	123.43	700
9/15/2016	1:32 PM	123.5201	123.54	123.5201	123.5365	1336
9/15/2016	1:33 PM	123.5964	123.6	123.53	123.54	14700
9/15/2016	1:34 PM	123.65	123.69	123.56	123.56	8770
9/15/2016	1:35 PM	123.75	123.75	123.62	123.628	9012
9/15/2016	1:36 PM	123.744	123.7564	123.66	123.7364	12898
9/15/2016	1:37 PM	123.78	123.8351	123.78	123.79	1709
9/15/2016	1:38 PM	123.72	123.7251	123.7	123.71	1700
9/15/2016	1:39 PM	123.78	123.78	123.74	123.74	2148
9/15/2016	1:40 PM	123.7	123.826	123.7	123.826	4827
9/15/2016	1:41 PM	123.72	123.73	123.72	123.73	200
9/15/2016	1:42 PM	123.8186	123.9058	123.77	123.77	20514
9/15/2016	1:43 PM	124.02	124.06	123.87	123.87	22056
9/15/2016	1:44 PM	124.18	124.22	124	124	29414
9/15/2016	1:45 PM	124.2	124.24	124.08	124.13	8737
9/15/2016	1:46 PM	124.22	124.22	124.161	124.22	1240
9/15/2016	1:47 PM	124.15	124.15	124.14	124.15	842
9/15/2016	1:48 PM	124.33	124.33	124.16	124.16	3616
9/15/2016	1:49 PM	124.36	124.43	124.36	124.36	2395
9/15/2016	1:50 PM	124.4	124.4	124.31	124.3614	8136
9/15/2016	1:51 PM	124.355	124.4156	124.355	124.4156	1500
9/15/2016	1:52 PM	124.3667	124.4061	124.36	124.4061	1305
9/15/2016	1:53 PM	124.15	124.25	124.11	124.25	7150
9/15/2016	1:54 PM	124.24	124.284	124.215	124.215	2970
9/15/2016	1:55 PM	124.34	124.34	124.2687	124.27	9761
9/15/2016	1:56 PM	124.3586	124.39	124.341	124.341	1839
9/15/2016	1:57 PM	124.33	124.35	124.33	124.35	300
9/15/2016	1:58 PM	124.262	124.32	124.262	124.32	1400
9/15/2016	1:59 PM	124.3217	124.3217	124.27	124.27	400
9/15/2016	2:00 PM	124.47	124.47	124.4	124.42	2963
9/15/2016	2:01 PM	124.4	124.5	124.39	124.45	14504
9/15/2016	2:02 PM	124.36	124.41	124.34	124.4	2117
9/15/2016	2:03 PM	124.334	124.334	124.334	124.334	500
9/15/2016	2:04 PM	124.4301	124.46	124.42	124.43	4040
9/15/2016	2:05 PM	124.43	124.47	124.4108	124.4108	4395
9/15/2016	2:06 PM	124.448	124.467	124.42	124.45	1947
9/15/2016	2:07 PM	124.32	124.46	124.32	124.46	1025
9/15/2016	2:09 PM	124.31	124.384	124.3	124.3	2400
9/15/2016	2:10 PM	124.385	124.39	124.325	124.325	1600
9/15/2016	2:11 PM	124.39	124.42	124.3668	124.4114	1845
9/15/2016	2:12 PM	124.46	124.46	124.4	124.4048	3110
9/15/2016	2:13 PM	124.36	124.46	124.36	124.45	1320
9/15/2016	2:14 PM	124.45	124.45	124.4	124.4	1700
9/15/2016	2:15 PM	124.46	124.46	124.46	124.46	1071
9/15/2016	2:16 PM	124.5924	124.69	124.49	124.49	10935
9/15/2016	2:17 PM	124.74	124.75	124.6	124.6	5207
9/15/2016	2:18 PM	124.8	124.8	124.68	124.71	8863
9/15/2016	2:19 PM	124.74	124.8	124.73	124.8	5054
9/15/2016	2:20 PM	124.85	124.88	124.678	124.678	3315
9/15/2016	2:21 PM	124.8299	124.88	124.8	124.85	4526
9/15/2016	2:22 PM	124.85	124.87	124.834	124.834	1200
9/15/2016	2:23 PM	124.8614	124.88	124.81	124.81	2928
9/15/2016	2:24 PM	124.8674	124.87	124.85	124.87	1200
9/15/2016	2:25 PM	124.922	124.939	124.88	124.9	3512
9/15/2016	2:26 PM	124.92	124.94	124.92	124.9399	1861
9/15/2016	2:27 PM	124.845	124.8999	124.84	124.8999	1500
9/15/2016	2:28 PM	124.75	124.84	124.75	124.82	700
9/15/2016	2:29 PM	124.6808	124.7599	124.6501	124.7599	3988
9/15/2016	2:30 PM	124.65	124.6599	124.6186	124.6599	800
9/15/2016	2:31 PM	124.685	124.77	124.685	124.73	4453
9/15/2016	2:32 PM	124.7186	124.72	124.7186	124.72	200
9/15/2016	2:33 PM	124.73	124.78	124.725	124.74	2600
9/15/2016	2:34 PM	124.73	124.78	124.72	124.76	3423
9/15/2016	2:35 PM	124.81	124.81	124.73	124.73	400
9/15/2016	2:36 PM	124.82	124.83	124.7301	124.7301	1910
9/15/2016	2:37 PM	124.775	124.8572	124.775	124.8572	2500
9/15/2016	2:38 PM	124.74	124.77	124.74	124.77	500
9/15/2016	2:39 PM	124.67	124.67	124.64	124.65	600
9/15/2016	2:40 PM	124.7501	124.7501	124.6905	124.75	2712
9/15/2016	2:41 PM	124.6701	124.7099	124.6701	124.7099	800
9/15/2016	2:42 PM	124.73	124.73	124.67	124.67	1100
9/15/2016	2:43 PM	124.8	124.81	124.77	124.77	5700
9/15/2016	2:44 PM	124.72	124.86	124.71	124.805	9500
9/15/2016	2:45 PM	124.7497	124.77	124.66	124.69	2066
9/15/2016	2:46 PM	124.75	124.79	124.7	124.7748	2313
9/15/2016	2:47 PM	124.66	124.75	124.66	124.705	7762
9/15/2016	2:48 PM	124.61	124.63	124.59	124.6235	3007
9/15/2016	2:49 PM	124.67	124.69	124.64	124.64	3064
9/15/2016	2:50 PM	124.7	124.74	124.68	124.69	8582
9/15/2016	2:51 PM	124.652	124.652	124.652	124.652	250
9/15/2016	2:52 PM	124.66	124.77	124.66	124.76	4500
9/15/2016	2:53 PM	124.67	124.6804	124.63	124.67	3800
9/15/2016	2:54 PM	124.68	124.6985	124.67	124.67	2100
9/15/2016	2:55 PM	124.76	124.77	124.71	124.72	1200
9/15/2016	2:56 PM	124.8652	124.88	124.7628	124.77	7417
9/15/2016	2:57 PM	124.92	124.93	124.8201	124.8333	3200
9/15/2016	2:58 PM	124.94	125.01	124.9151	124.92	16979
9/15/2016	2:59 PM	124.8985	124.932	124.8985	124.91	500
9/15/2016	3:00 PM	124.8488	124.92	124.81	124.92	2700
9/15/2016	3:01 PM	124.8801	124.93	124.87	124.87	1040
9/15/2016	3:02 PM	125.02	125.03	124.91	124.91	1964
9/15/2016	3:03 PM	125.03	125.03	124.98	124.99	1125
9/15/2016	3:04 PM	125.08	125.08	125.02	125.02	731
9/15/2016	3:05 PM	125.095	125.095	125.0585	125.0701	3239
9/15/2016	3:06 PM	125.05	125.09	125.05	125.07	4580
9/15/2016	3:07 PM	125.12	125.13	125	125.03	6255
9/15/2016	3:08 PM	125.0208	125.0866	125.0208	125.08	4990
9/15/2016	3:09 PM	125.01	125.03	125.01	125.03	1100
9/15/2016	3:10 PM	124.8311	124.8499	124.78	124.83	7442
9/15/2016	3:11 PM	124.68	124.8048	124.68	124.8048	3080
9/15/2016	3:12 PM	124.71	124.71	124.68	124.69	400
9/15/2016	3:13 PM	124.6501	124.74	124.59	124.74	1346
9/15/2016	3:14 PM	124.7201	124.7499	124.67	124.6754	2568
9/15/2016	3:15 PM	124.784	124.8	124.75	124.77	3223
9/15/2016	3:16 PM	124.75	124.75	124.74	124.75	400
9/15/2016	3:17 PM	124.6844	124.77	124.64	124.7652	14819
9/15/2016	3:18 PM	124.47	124.65	124.47	124.65	5068
9/15/2016	3:19 PM	124.34	124.49	124.34	124.48	14200
9/15/2016	3:20 PM	124.43	124.43	124.35	124.35	1979
9/15/2016	3:21 PM	124.43	124.43	124.3775	124.402	2198
9/15/2016	3:22 PM	124.556	124.56	124.45	124.47	3857
9/15/2016	3:23 PM	124.4823	124.525	124.4823	124.525	500
9/15/2016	3:24 PM	124.478	124.55	124.428	124.55	5739
9/15/2016	3:25 PM	124.4	124.47	124.38	124.425	10814
9/15/2016	3:26 PM	124.45	124.51	124.37	124.38	5620
9/15/2016	3:27 PM	124.48	124.52	124.455	124.51	2512
9/15/2016	3:28 PM	124.5	124.5	124.34	124.435	3100
9/15/2016	3:29 PM	124.55	124.56	124.46	124.495	4586
9/15/2016	3:30 PM	124.5052	124.53	124.4915	124.4915	500
9/15/2016	3:31 PM	124.64	124.65	124.55	124.55	2228
9/15/2016	3:32 PM	124.61	124.61	124.45	124.56	3541
9/15/2016	3:33 PM	124.58	124.73	124.58	124.61	21854
9/15/2016	3:34 PM	124.7199	124.7199	124.66	124.6601	4228
9/15/2016	3:35 PM	124.67	124.69	124.61	124.66	2444
9/15/2016	3:36 PM	124.55	124.57	124.55	124.57	1000
9/15/2016	3:37 PM	124.61	124.61	124.5766	124.5766	841
9/15/2016	3:38 PM	124.7	124.716	124.62	124.62	2650
9/15/2016	3:39 PM	124.68	124.68	124.67	124.67	300
9/15/2016	3:40 PM	124.9	124.9	124.7	124.7	3476
9/15/2016	3:41 PM	124.82	124.89	124.78	124.89	6850
9/15/2016	3:42 PM	124.8501	124.9	124.83	124.83	776
9/15/2016	3:43 PM	124.95	124.95	124.86	124.89	3940
9/15/2016	3:44 PM	124.94	124.942	124.91	124.92	650
9/15/2016	3:45 PM	124.85	124.97	124.85	124.95	8320
9/15/2016	3:46 PM	124.94	124.98	124.8901	124.91	8500
9/15/2016	3:47 PM	124.74	125	124.74	125	11395
9/15/2016	3:48 PM	124.895	124.895	124.84	124.84	2390
9/15/2016	3:49 PM	124.85	124.85	124.82	124.84	1700
9/15/2016	3:50 PM	124.825	124.85	124.765	124.812	2710
9/15/2016	3:51 PM	124.69	124.79	124.69	124.78	3509
9/15/2016	3:52 PM	124.663	124.7	124.64	124.69	6208
9/15/2016	3:53 PM	124.58	124.6812	124.5	124.68	25988
9/15/2016	3:54 PM	124.6748	124.69	124.53	124.53	7668
9/15/2016	3:55 PM	124.62	124.6899	124.58	124.66	3758
9/15/2016	3:56 PM	124.63	124.659	124.58	124.61	5807
9/15/2016	3:57 PM	124.68	124.68	124.58	124.58	12838
9/15/2016	3:58 PM	124.77	124.8	124.67	124.7	8145
9/15/2016	3:59 PM	124.7199	124.7599	124.7	124.72	12267
9/15/2016	4:00 PM	124.54	124.82	124.54	124.65	41880
9/16/2016	9:31 AM	124.6958	124.747	124	124.24	20257
9/16/2016	9:32 AM	123.84	124.7492	123.8	124.71	11929
9/16/2016	9:33 AM	123.9	123.96	123.73	123.79	22046
9/16/2016	9:34 AM	124.11	124.4	123.95	124	13607
9/16/2016	9:35 AM	123.98	124.06	123.82	124.06	9330
9/16/2016	9:36 AM	123.5487	123.92	123.5335	123.92	20273
9/16/2016	9:37 AM	123.74	123.79	123.47	123.58	9967
9/16/2016	9:38 AM	123.7	123.83	123.69	123.69	5700
9/16/2016	9:39 AM	123.802	123.802	123.4852	123.6	16210
9/16/2016	9:40 AM	123.91	124.06	123.75	123.82	5492
9/16/2016	9:41 AM	124.26	124.3801	124.04	124.04	24965
9/16/2016	9:42 AM	123.84	124.29	123.84	124.26	28172
9/16/2016	9:43 AM	123.79	123.79	123.62	123.75	4361
9/16/2016	9:44 AM	123.734	123.78	123.62	123.65	19044
9/16/2016	9:45 AM	124.11	124.2704	123.72	123.7467	16185
9/16/2016	9:46 AM	124.07	124.07	123.98	124	5800
9/16/2016	9:47 AM	124.03	124.21	123.86	123.9	8352
9/16/2016	9:48 AM	124.2	124.25	123.91	123.98	12130
9/16/2016	9:49 AM	124.295	124.295	124.159	124.16	9102
9/16/2016	9:50 AM	124.06	124.51	124.06	124.395	21139
9/16/2016	9:51 AM	123.84	124.01	123.75	124	14081
9/16/2016	9:52 AM	123.916	124.08	123.7835	123.835	6529
9/16/2016	9:53 AM	123.68	123.88	123.67	123.88	13643
9/16/2016	9:54 AM	123.435	123.73	123.435	123.73	2050
9/16/2016	9:55 AM	123.57	123.6219	123.5295	123.55	11565
9/16/2016	9:56 AM	123.5	123.52	123.36	123.5	5842
9/16/2016	9:57 AM	123.59	123.59	123.37	123.41	8430
9/16/2016	9:58 AM	123.73	123.77	123.64	123.645	9900
9/16/2016	9:59 AM	123.561	123.74	123.47	123.74	5540
9/16/2016	10:00 AM	123.65	123.67	123.385	123.4258	9970
9/16/2016	10:01 AM	123.49	123.64	123.49	123.59	25226
9/16/2016	10:02 AM	123.1325	123.49	123.1	123.4	24354
9/16/2016	10:03 AM	123.16	123.1994	122.9	123.1	12500
9/16/2016	10:04 AM	123.029	123.1819	122.99	123.02	8270
9/16/2016	10:05 AM	123.08	123.149	123	123	5806
9/16/2016	10:06 AM	123.03	123.11	123	123.03	12859
9/16/2016	10:07 AM	122.8	122.98	122.675	122.98	14169
9/16/2016	10:08 AM	122.6589	122.74	122.6	122.74	7425
9/16/2016	10:09 AM	122.7613	122.9	122.65	122.664	2739
9/16/2016	10:10 AM	122.94	122.94	122.8255	122.8255	400
9/16/2016	10:11 AM	123.095	123.3099	123	123	13480
9/16/2016	10:12 AM	123.2	123.22	123.01	123.01	4626
9/16/2016	10:13 AM	123.04	123.11	122.9893	123.11	10322
9/16/2016	10:14 AM	122.97	123.15	122.96	123.0399	6400
9/16/2016	10:15 AM	123.2232	123.25	123.05	123.05	2000
9/16/2016	10:16 AM	123.1428	123.206	123.11	123.15	11451
9/16/2016	10:17 AM	123.369	123.37	123.1542	123.1542	2752
9/16/2016	10:18 AM	123.5837	123.65	123.29	123.3294	9691
9/16/2016	10:19 AM	123.6543	123.7384	123.521	123.55	11230
9/16/2016	10:20 AM	123.4499	123.57	123.35	123.57	2727
9/16/2016	10:21 AM	123.325	123.325	123.31	123.31	1100
9/16/2016	10:22 AM	123.3665	123.4	123.34	123.34	1500
9/16/2016	10:23 AM	123.23	123.32	123.2178	123.2178	1929
9/16/2016	10:24 AM	123.3907	123.45	123.3	123.3	4107
9/16/2016	10:25 AM	123.2	123.349	123.19	123.349	1200
9/16/2016	10:26 AM	122.81	123.19	122.81	123.19	8350
9/16/2016	10:27 AM	122.946	122.9534	122.8301	122.86	1640
9/16/2016	10:28 AM	123.06	123.1	122.95	122.95	1567
9/16/2016	10:29 AM	122.93	123.28	122.93	123.28	3382
9/16/2016	10:30 AM	123.22	123.2608	122.81	122.92	3903
9/16/2016	10:31 AM	123.29	123.3	123.11	123.13	4500
9/16/2016	10:32 AM	123.56	123.61	123.22	123.38	2400
9/16/2016	10:33 AM	123.54	123.5628	123.48	123.561	1400
9/16/2016	10:34 AM	123.37	123.55	123.37	123.55	2140
9/16/2016	10:35 AM	123.3101	123.3101	123.3101	123.3101	1000
9/16/2016	10:36 AM	123.4283	123.4283	123.4283	123.4283	300
9/16/2016	10:37 AM	123.3377	123.479	123.3377	123.479	222
9/16/2016	10:38 AM	123.42	123.42	123.36	123.36	400
9/16/2016	10:39 AM	123.51	123.52	123.17	123.19	7600
9/16/2016	10:40 AM	123.882	123.93	123.55	123.55	16658
9/16/2016	10:41 AM	123.879	123.9	123.79	123.875	7325
9/16/2016	10:42 AM	124.13	124.13	123.9	123.9	10276
9/16/2016	10:43 AM	124.12	124.21	124.1	124.15	10040
9/16/2016	10:44 AM	124.14	124.14	124.06	124.081	6100
9/16/2016	10:45 AM	124.12	124.19	124.09	124.14	6061
9/16/2016	10:46 AM	124.29	124.351	124.14	124.16	5217
9/16/2016	10:47 AM	124.23	124.28	124.23	124.26	5888
9/16/2016	10:48 AM	124.34	124.34	124.1998	124.1998	11540
9/16/2016	10:49 AM	124.262	124.48	124.262	124.47	5392
9/16/2016	10:50 AM	124.2048	124.27	124.2048	124.27	1900
9/16/2016	10:51 AM	124.1248	124.26	124.08	124.214	3278
9/16/2016	10:52 AM	124.165	124.165	124.07	124.07	2950
9/16/2016	10:53 AM	124.21	124.21	124.145	124.179	600
9/16/2016	10:54 AM	124.16	124.29	124.1512	124.29	3500
9/16/2016	10:55 AM	124.01	124.15	124.01	124.15	1103
9/16/2016	10:56 AM	123.983	124	123.983	124	1100
9/16/2016	10:57 AM	123.93	123.948	123.93	123.948	1100
9/16/2016	10:58 AM	123.7	123.9552	123.7	123.91	6714
9/16/2016	10:59 AM	123.7998	123.9	123.73	123.73	10600
9/16/2016	11:00 AM	123.51	123.725	123.51	123.7101	12366
9/16/2016	11:01 AM	123.697	123.697	123.54	123.54	2071
9/16/2016	11:02 AM	123.46	123.5136	123.44	123.51	2338
9/16/2016	11:03 AM	123.37	123.37	123.37	123.37	1500
9/16/2016	11:04 AM	123.24	123.27	123.24	123.27	1275
9/16/2016	11:05 AM	123.3761	123.38	123.32	123.32	500
9/16/2016	11:06 AM	123.34	123.34	123.21	123.24	5300
9/16/2016	11:07 AM	123.2679	123.35	123.2679	123.35	300
9/16/2016	11:08 AM	123.33	123.33	123.2532	123.2532	900
9/16/2016	11:09 AM	123.31	123.31	123.25	123.25	1057
9/16/2016	11:10 AM	123.06	123.2	123.06	123.2	2725
9/16/2016	11:11 AM	123.19	123.19	123.09	123.1019	2625
9/16/2016	11:12 AM	123.27	123.31	123.259	123.31	2440
9/16/2016	11:13 AM	123.4784	123.4784	123.3	123.3	6739
9/16/2016	11:14 AM	123.44	123.53	123.44	123.52	2150
9/16/2016	11:15 AM	123.5	123.53	123.475	123.499	7820
9/16/2016	11:16 AM	123.62	123.6672	123.54	123.54	1866
9/16/2016	11:17 AM	123.42	123.56	123.42	123.56	1060
9/16/2016	11:18 AM	123.35	123.46	123.34	123.39	5049
9/16/2016	11:19 AM	123.17	123.28	123.17	123.21	2800
9/16/2016	11:20 AM	123.2572	123.27	123.15	123.15	4333
9/16/2016	11:21 AM	123.51	123.56	123.2665	123.27	10500
9/16/2016	11:22 AM	123.65	123.65	123.534	123.534	4750
9/16/2016	11:23 AM	123.7721	123.7772	123.65	123.65	3046
9/16/2016	11:24 AM	123.61	123.75	123.61	123.75	4212
9/16/2016	11:25 AM	123.71	123.73	123.7	123.7	2270
9/16/2016	11:26 AM	123.62	123.63	123.56	123.6	1295
9/16/2016	11:27 AM	123.56	123.61	123.53	123.53	3435
9/16/2016	11:28 AM	123.5	123.5	123.5	123.5	365
9/16/2016	11:29 AM	123.5401	123.59	123.5401	123.5748	586
9/16/2016	11:30 AM	123.41	123.54	123.3	123.47	1400
9/16/2016	11:31 AM	123.5056	123.5056	123.4928	123.5	2800
9/16/2016	11:32 AM	123.4	123.5609	123.4	123.5609	700
9/16/2016	11:33 AM	123.38	123.38	123.38	123.38	600
9/16/2016	11:34 AM	123.32	123.32	123.29	123.3	300
9/16/2016	11:35 AM	123.46	123.46	123.39	123.39	400
9/16/2016	11:36 AM	123.55	123.55	123.46	123.47	1421
9/16/2016	11:37 AM	123.81	123.81	123.55	123.55	6584
9/16/2016	11:38 AM	123.771	123.879	123.73	123.8638	5450
9/16/2016	11:39 AM	123.779	123.8501	123.7068	123.8501	5617
9/16/2016	11:40 AM	123.74	123.745	123.71	123.745	400
9/16/2016	11:42 AM	123.86	123.95	123.85	123.86	9130
9/16/2016	11:43 AM	123.6777	123.73	123.6777	123.71	600
9/16/2016	11:44 AM	123.85	123.85	123.78	123.78	500
9/16/2016	11:45 AM	123.74	123.86	123.74	123.8472	3000
9/16/2016	11:46 AM	123.774	123.78	123.67	123.73	2020
9/16/2016	11:47 AM	123.962	124.0916	123.86	123.87	7287
9/16/2016	11:48 AM	123.86	124.01	123.86	123.9797	6770
9/16/2016	11:49 AM	123.9	123.99	123.81	123.87	2620
9/16/2016	11:50 AM	123.8528	123.8528	123.8528	123.8528	151
9/16/2016	11:51 AM	123.78	123.82	123.78	123.82	2500
9/16/2016	11:52 AM	123.78	123.8	123.74	123.785	2400
9/16/2016	11:53 AM	123.73	123.73	123.73	123.73	100
9/16/2016	11:54 AM	123.7125	123.75	123.67	123.75	2500
9/16/2016	11:55 AM	123.7249	123.7249	123.65	123.65	400
9/16/2016	11:56 AM	123.52	123.56	123.49	123.56	1500
9/16/2016	11:57 AM	123.5997	123.5997	123.5997	123.5997	200
9/16/2016	11:58 AM	123.68	123.68	123.56	123.57	600
9/16/2016	11:59 AM	123.81	123.81	123.6924	123.7084	7073
9/16/2016	12:00 PM	123.73	123.73	123.71	123.72	900
9/16/2016	12:01 PM	123.72	123.72	123.6412	123.6412	1200
9/16/2016	12:02 PM	123.6	123.71	123.6	123.68	2050
9/16/2016	12:03 PM	123.95	123.95	123.77	123.77	2500
9/16/2016	12:04 PM	123.868	123.868	123.84	123.85	1320
9/16/2016	12:05 PM	123.7912	123.82	123.76	123.82	2300
9/16/2016	12:06 PM	123.856	123.856	123.825	123.834	3800
9/16/2016	12:07 PM	124.02	124.02	123.86	123.86	8150
9/16/2016	12:08 PM	124.1	124.1	123.961	124	3920
9/16/2016	12:09 PM	124.1153	124.1153	124.06	124.11	1100
9/16/2016	12:10 PM	124.0889	124.1	123.98	124	2200
9/16/2016	12:11 PM	124.18	124.19	124.11	124.11	2534
9/16/2016	12:12 PM	124.1	124.17	124.07	124.17	2026
9/16/2016	12:13 PM	124.04	124.04	124.04	124.04	200
9/16/2016	12:14 PM	123.945	124	123.945	124	2477
9/16/2016	12:15 PM	123.9087	123.99	123.9087	123.99	5494
9/16/2016	12:16 PM	123.92	123.92	123.92	123.92	100
9/16/2016	12:17 PM	123.92	123.97	123.8401	123.9672	2587
9/16/2016	12:18 PM	124.03	124.03	123.99	123.99	2300
9/16/2016	12:19 PM	124.099	124.1	124.0633	124.09	4100
9/16/2016	12:20 PM	124.11	124.125	124.11	124.12	3525
9/16/2016	12:22 PM	124.1	124.23	124.1	124.14	3862
9/16/2016	12:23 PM	124.11	124.16	124.05	124.09	5568
9/16/2016	12:24 PM	124.22	124.26	124.1	124.15	4707
9/16/2016	12:25 PM	124.29	124.3	124.22	124.22	4693
9/16/2016	12:27 PM	124.36	124.38	124.31	124.31	10790
9/16/2016	12:28 PM	124.328	124.44	124.328	124.38	2400
9/16/2016	12:29 PM	124.16	124.19	124.16	124.19	500
9/16/2016	12:30 PM	124.2	124.22	124.1028	124.2	6781
9/16/2016	12:31 PM	124.34	124.34	124.2784	124.3048	977
9/16/2016	12:32 PM	124.13	124.3	124.13	124.3	1170
9/16/2016	12:33 PM	124.085	124.1272	124.051	124.0964	5668
9/16/2016	12:34 PM	124.05	124.12	124.05	124.11	1806
9/16/2016	12:35 PM	124.01	124.05	123.98	124.05	3700
9/16/2016	12:36 PM	124.01	124.07	123.99	124.03	1201
9/16/2016	12:37 PM	124.02	124.02	124.02	124.02	100
9/16/2016	12:38 PM	124.1074	124.15	124.1074	124.11	1600
9/16/2016	12:39 PM	124	124	124	124	223
9/16/2016	12:40 PM	124.11	124.1711	124.05	124.05	1800
9/16/2016	12:41 PM	123.73	124.0812	123.73	124.0812	4740
9/16/2016	12:42 PM	123.78	123.83	123.73	123.73	1500
9/16/2016	12:43 PM	123.61	123.7336	123.61	123.7336	2636
9/16/2016	12:44 PM	123.64	123.64	123.64	123.64	100
9/16/2016	12:45 PM	123.69	123.74	123.66	123.66	1100
9/16/2016	12:46 PM	123.66	123.7	123.66	123.69	3602
9/16/2016	12:47 PM	123.68	123.73	123.65	123.71	3500
9/16/2016	12:48 PM	123.6	123.6	123.6	123.6	100
9/16/2016	12:49 PM	123.885	123.94	123.65	123.65	3616
9/16/2016	12:50 PM	123.78	123.81	123.78	123.81	1100
9/16/2016	12:51 PM	123.7	123.79	123.69	123.79	665
9/16/2016	12:52 PM	123.86	123.89	123.86	123.884	2300
9/16/2016	12:54 PM	123.9216	123.9216	123.92	123.92	275
9/16/2016	12:55 PM	124.03	124.03	123.93	123.98	900
9/16/2016	12:56 PM	123.93	123.93	123.9	123.92	2300
9/16/2016	12:57 PM	123.83	123.83	123.8253	123.8253	1100
9/16/2016	12:59 PM	123.845	123.845	123.845	123.845	200
9/16/2016	1:00 PM	123.72	123.85	123.68	123.85	1798
9/16/2016	1:02 PM	123.75	123.8416	123.72	123.72	1300
9/16/2016	1:03 PM	123.8147	123.8147	123.75	123.75	3700
9/16/2016	1:04 PM	123.841	123.841	123.841	123.841	1500
9/16/2016	1:05 PM	123.94	123.94	123.9385	123.9385	995
9/16/2016	1:07 PM	123.7311	123.811	123.7311	123.811	2600
9/16/2016	1:08 PM	123.77	123.77	123.7	123.7	2056
9/16/2016	1:09 PM	123.64	123.74	123.61	123.74	700
9/16/2016	1:10 PM	123.7249	123.7249	123.6025	123.6025	3500
9/16/2016	1:11 PM	123.64	123.69	123.64	123.69	796
9/16/2016	1:12 PM	123.76	123.76	123.76	123.76	100
9/16/2016	1:13 PM	123.82	123.9	123.82	123.84	3570
9/16/2016	1:14 PM	123.66	123.8	123.65	123.76	500
9/16/2016	1:15 PM	123.5392	123.63	123.5313	123.63	1023
9/16/2016	1:16 PM	123.66	123.66	123.5	123.51	2300
9/16/2016	1:17 PM	123.5	123.53	123.46	123.51	1500
9/16/2016	1:18 PM	123.4635	123.4635	123.4635	123.4635	100
9/16/2016	1:19 PM	123.6	123.6051	123.527	123.527	3840
9/16/2016	1:20 PM	123.534	123.534	123.52	123.52	1400
9/16/2016	1:21 PM	123.62	123.62	123.4101	123.43	3975
9/16/2016	1:22 PM	123.53	123.6028	123.52	123.6028	1600
9/16/2016	1:23 PM	123.47	123.47	123.4	123.4	899
9/16/2016	1:24 PM	123.58	123.61	123.56	123.56	1675
9/16/2016	1:25 PM	123.59	123.63	123.59	123.63	2020
9/16/2016	1:26 PM	123.51	123.6474	123.5	123.6474	700
9/16/2016	1:28 PM	123.5868	123.66	123.55	123.62	1500
9/16/2016	1:29 PM	123.48	123.58	123.48	123.58	1700
9/16/2016	1:30 PM	123.47	123.47	123.44	123.44	1100
9/16/2016	1:31 PM	123.54	123.54	123.4348	123.4348	3223
9/16/2016	1:32 PM	123.53	123.53	123.53	123.53	220
9/16/2016	1:33 PM	123.55	123.59	123.55	123.59	616
9/16/2016	1:34 PM	123.4	123.4065	123.38	123.4065	1700
9/16/2016	1:35 PM	123.29	123.32	123.28	123.32	1400
9/16/2016	1:36 PM	123.17	123.2699	123.17	123.25	3404
9/16/2016	1:37 PM	123.22	123.22	123.16	123.16	800
9/16/2016	1:38 PM	123.48	123.503	123.32	123.32	3024
9/16/2016	1:40 PM	123.38	123.38	123.34	123.351	625
9/16/2016	1:41 PM	123.289	123.289	123.24	123.2458	1832
9/16/2016	1:42 PM	123.294	123.294	123.26	123.26	200
9/16/2016	1:43 PM	123.2	123.27	123.171	123.27	1600
9/16/2016	1:44 PM	123.16	123.17	123.0801	123.16	5600
9/16/2016	1:45 PM	123.02	123.15	122.98	123.15	9754
9/16/2016	1:46 PM	122.86	122.98	122.86	122.98	2019
9/16/2016	1:47 PM	122.9	122.93	122.8401	122.92	2050
9/16/2016	1:48 PM	122.9245	122.94	122.87	122.87	3075
9/16/2016	1:49 PM	123.13	123.13	122.94	122.94	1198
9/16/2016	1:50 PM	123.1	123.1179	123.05	123.1179	1500
9/16/2016	1:51 PM	123.03	123.03	123.03	123.03	100
9/16/2016	1:52 PM	123.12	123.16	123.0422	123.05	5420
9/16/2016	1:53 PM	123.0502	123.089	123.034	123.089	1700
9/16/2016	1:54 PM	123.161	123.23	123.13	123.13	5074
9/16/2016	1:55 PM	123.2249	123.24	123.16	123.16	853
9/16/2016	1:56 PM	123.16	123.24	123.16	123.24	4580
9/16/2016	1:57 PM	123.11	123.16	123.11	123.16	1259
9/16/2016	1:58 PM	123.12	123.12	123.12	123.12	900
9/16/2016	1:59 PM	123.0611	123.08	123.0611	123.08	1200
9/16/2016	2:00 PM	123.15	123.199	123.05	123.05	2224
9/16/2016	2:01 PM	123.02	123.14	122.9921	123.1063	5000
9/16/2016	2:02 PM	123.048	123.048	122.9548	123.021	2294
9/16/2016	2:03 PM	123.0901	123.11	123.05	123.11	1700
9/16/2016	2:04 PM	122.9712	123.125	122.96	123.07	2586
9/16/2016	2:05 PM	123.09	123.09	123.015	123.04	3106
9/16/2016	2:06 PM	123.14	123.19	123.14	123.19	1163
9/16/2016	2:07 PM	123.35	123.35	123.33	123.33	1200
9/16/2016	2:08 PM	123.41	123.41	123.3612	123.3612	900
9/16/2016	2:09 PM	123.486	123.53	123.42	123.464	3603
9/16/2016	2:12 PM	123.42	123.52	123.42	123.52	2300
9/16/2016	2:13 PM	123.76	123.8	123.59	123.6	2200
9/16/2016	2:14 PM	123.6972	123.78	123.6972	123.72	3866
9/16/2016	2:15 PM	123.63	123.682	123.62	123.682	1160
9/16/2016	2:16 PM	123.51	123.6373	123.51	123.6373	1420
9/16/2016	2:17 PM	123.62	123.64	123.53	123.53	700
9/16/2016	2:18 PM	123.5228	123.5228	123.49	123.49	200
9/16/2016	2:19 PM	123.5128	123.68	123.5128	123.68	713
9/16/2016	2:20 PM	123.52	123.535	123.5	123.535	3591
9/16/2016	2:21 PM	123.62	123.62	123.59	123.6	3400
9/16/2016	2:23 PM	123.59	123.64	123.59	123.6	1390
9/16/2016	2:24 PM	123.72	123.72	123.66	123.66	314
9/16/2016	2:25 PM	123.6228	123.6228	123.6228	123.6228	200
9/16/2016	2:26 PM	123.6	123.6	123.53	123.53	508
9/16/2016	2:28 PM	123.5101	123.6	123.48	123.6	4683
9/16/2016	2:29 PM	123.62	123.62	123.6	123.6	750
9/16/2016	2:30 PM	123.65	123.65	123.65	123.65	917
9/16/2016	2:31 PM	123.79	123.9	123.6921	123.7	7232
9/16/2016	2:32 PM	123.872	123.9043	123.8	123.8	1460
9/16/2016	2:33 PM	123.93	123.93	123.8592	123.8592	850
9/16/2016	2:34 PM	123.92	123.95	123.92	123.95	400
9/16/2016	2:35 PM	123.86	123.901	123.85	123.901	2300
9/16/2016	2:36 PM	123.95	123.95	123.9	123.9	300
9/16/2016	2:37 PM	123.898	124.02	123.86	123.99	5532
9/16/2016	2:38 PM	123.819	123.87	123.819	123.87	400
9/16/2016	2:39 PM	123.8	123.8	123.75	123.79	1200
9/16/2016	2:40 PM	123.83	123.8396	123.83	123.8396	1000
9/16/2016	2:41 PM	123.81	123.82	123.76	123.82	1060
9/16/2016	2:42 PM	123.75	123.81	123.75	123.81	400
9/16/2016	2:43 PM	124.04	124.07	123.8	123.8197	6400
9/16/2016	2:44 PM	124.041	124.041	123.99	124.02	7382
9/16/2016	2:45 PM	124.22	124.23	124.15	124.15	7515
9/16/2016	2:46 PM	124.1	124.17	124.1	124.17	600
9/16/2016	2:47 PM	124.04	124.1	124.04	124.1	1040
9/16/2016	2:48 PM	124.1041	124.1041	124.1041	124.1041	111
9/16/2016	2:50 PM	124.088	124.22	124.07	124.22	4580
9/16/2016	2:51 PM	123.98	124.079	123.98	124.079	700
9/16/2016	2:52 PM	124.05	124.06	124.05	124.06	300
9/16/2016	2:54 PM	124.0793	124.0793	124.0793	124.0793	300
9/16/2016	2:55 PM	124.02	124.1399	124.02	124.1	1184
9/16/2016	2:56 PM	123.8175	123.98	123.8076	123.97	3050
9/16/2016	2:57 PM	123.79	123.8	123.7001	123.72	2770
9/16/2016	2:58 PM	123.78	123.78	123.7745	123.7745	1100
9/16/2016	2:59 PM	123.72	123.752	123.69	123.752	1200
9/16/2016	3:00 PM	123.7	123.76	123.7	123.71	2111
9/16/2016	3:01 PM	123.78	123.79	123.651	123.68	2000
9/16/2016	3:02 PM	123.73	123.79	123.73	123.7884	1100
9/16/2016	3:03 PM	124.02	124.02	123.73	123.73	6750
9/16/2016	3:04 PM	123.93	123.96	123.8902	123.96	900
9/16/2016	3:05 PM	123.97	124.0111	123.97	123.98	400
9/16/2016	3:06 PM	124.095	124.1	124.05	124.05	600
9/16/2016	3:07 PM	123.9813	124.02	123.9801	124.02	1200
9/16/2016	3:08 PM	124.03	124.03	123.96	123.97	1015
9/16/2016	3:09 PM	124.121	124.121	124.1	124.1	200
9/16/2016	3:10 PM	124	124.05	124	124.05	450
9/16/2016	3:11 PM	123.86	123.9	123.85	123.9	2550
9/16/2016	3:12 PM	123.82	123.82	123.82	123.82	100
9/16/2016	3:13 PM	123.85	123.88	123.75	123.86	2190
9/16/2016	3:14 PM	123.88	123.91	123.84	123.85	2470
9/16/2016	3:15 PM	124.1	124.1	123.98	123.98	600
9/16/2016	3:16 PM	124.01	124.06	124.01	124.018	1400
9/16/2016	3:17 PM	123.99	124.1	123.98	124.1	3400
9/16/2016	3:18 PM	124.055	124.11	123.975	123.975	1058
9/16/2016	3:19 PM	124.0101	124.06	124.0101	124.06	204
9/16/2016	3:20 PM	124	124	123.93	123.9611	831
9/16/2016	3:21 PM	123.97	124.0517	123.97	124.0072	1774
9/16/2016	3:22 PM	124.14	124.16	124.06	124.06	2387
9/16/2016	3:23 PM	124.1	124.11	124.1	124.11	4685
9/16/2016	3:24 PM	124.01	124.114	123.98	124.1	2797
9/16/2016	3:25 PM	124.04	124.04	123.95	124	900
9/16/2016	3:26 PM	124.01	124.12	124.01	124.1	1700
9/16/2016	3:27 PM	124.02	124.02	123.9825	124.005	3905
9/16/2016	3:28 PM	124.1413	124.16	124.1	124.1	1310
9/16/2016	3:29 PM	124.13	124.14	124.13	124.14	500
9/16/2016	3:30 PM	124.15	124.17	124.05	124.05	900
9/16/2016	3:31 PM	124.26	124.35	124.13	124.16	15585
9/16/2016	3:32 PM	124.42	124.49	124.21	124.2515	8325
9/16/2016	3:33 PM	124.54	124.674	124.42	124.42	5373
9/16/2016	3:34 PM	124.66	124.69	124.5528	124.59	2380
9/16/2016	3:35 PM	124.61	124.71	124.6	124.71	1600
9/16/2016	3:36 PM	124.59	124.648	124.58	124.6	1120
9/16/2016	3:37 PM	124.64	124.67	124.64	124.6579	1500
9/16/2016	3:38 PM	124.678	124.6899	124.632	124.688	2657
9/16/2016	3:39 PM	124.6356	124.66	124.59	124.65	7220
9/16/2016	3:40 PM	124.66	124.76	124.6487	124.73	2185
9/16/2016	3:41 PM	124.66	124.7	124.63	124.63	6059
9/16/2016	3:42 PM	124.56	124.64	124.537	124.63	4645
9/16/2016	3:43 PM	124.44	124.5128	124.43	124.51	7739
9/16/2016	3:44 PM	124.55	124.55	124.5	124.5	2240
9/16/2016	3:45 PM	124.4751	124.534	124.4751	124.5	9995
9/16/2016	3:46 PM	124.64	124.68	124.525	124.55	4505
9/16/2016	3:47 PM	124.66	124.66	124.59	124.6296	1500
9/16/2016	3:48 PM	124.75	124.75	124.67	124.6799	8365
9/16/2016	3:49 PM	124.74	124.74	124.62	124.7	2171
9/16/2016	3:50 PM	124.78	124.8195	124.7	124.7375	8063
9/16/2016	3:51 PM	124.6852	124.77	124.66	124.77	3475
9/16/2016	3:52 PM	124.6751	124.7	124.67	124.68	8202
9/16/2016	3:53 PM	124.63	124.7584	124.63	124.6851	11069
9/16/2016	3:54 PM	124.5612	124.6499	124.55	124.62	3420
9/16/2016	3:55 PM	124.6201	124.65	124.5879	124.59	16226
9/16/2016	3:56 PM	124.6057	124.65	124.58	124.59	1100
9/16/2016	3:57 PM	124.75	124.75	124.69	124.72	3583
9/16/2016	3:58 PM	124.4827	124.7047	124.4827	124.7015	7704
9/16/2016	3:59 PM	124.4	124.5	124.38	124.47	9720
9/16/2016	4:00 PM	124.4	124.5	124.3901	124.3967	24162
9/19/2016	9:31 AM	125.624	125.7	125.35	125.35	18757
9/19/2016	9:32 AM	125.69	125.83	125.64	125.7	45700
9/19/2016	9:33 AM	125.61	125.7099	125.5	125.62	20933
9/19/2016	9:34 AM	125.4868	125.71	125.48	125.61	15384
9/19/2016	9:35 AM	125.65	125.65	125.41	125.42	11140
9/19/2016	9:36 AM	125.9	125.91	125.61	125.65	9840
9/19/2016	9:37 AM	125.9411	125.99	125.74	125.74	10974
9/19/2016	9:38 AM	125.88	125.92	125.8001	125.88	6010
9/19/2016	9:39 AM	125.92	125.97	125.88	125.919	3900
9/19/2016	9:40 AM	125.78	125.98	125.72	125.95	5482
9/19/2016	9:41 AM	125.856	126	125.77	125.77	6506
9/19/2016	9:42 AM	125.7815	125.8	125.6	125.8	10154
9/19/2016	9:43 AM	125.71	125.8	125.68	125.77	5500
9/19/2016	9:44 AM	125.6196	125.7	125.4738	125.7	4815
9/19/2016	9:45 AM	125.36	125.55	125.31	125.55	6321
9/19/2016	9:46 AM	125.5	125.5	125.37	125.44	11184
9/19/2016	9:47 AM	125.52	125.579	125.49	125.49	3000
9/19/2016	9:48 AM	125.5	125.64	125.5	125.61	2830
9/19/2016	9:49 AM	125.53	125.53	125.386	125.498	1700
9/19/2016	9:50 AM	125.67	125.84	125.595	125.595	8250
9/19/2016	9:51 AM	125.88	125.88	125.72	125.72	3723
9/19/2016	9:52 AM	126.03	126.03	125.86	125.86	9816
9/19/2016	9:53 AM	126.041	126.15	126	126.04	13871
9/19/2016	9:54 AM	126.14	126.186	125.9948	126.03	4899
9/19/2016	9:55 AM	126	126.12	125.935	126.12	5488
9/19/2016	9:56 AM	126.17	126.17	125.92	126.05	15850
9/19/2016	9:57 AM	126.13	126.2	126.13	126.2	1396
9/19/2016	9:58 AM	126.1248	126.14	126.07	126.1199	4021
9/19/2016	9:59 AM	126.33	126.46	126.181	126.181	18874
9/19/2016	10:00 AM	126.45	126.46	126.33	126.35	11759
9/19/2016	10:01 AM	126.46	126.49	126.37	126.45	15630
9/19/2016	10:02 AM	126.47	126.5348	126.4592	126.4592	4366
9/19/2016	10:03 AM	126.5	126.5168	126.45	126.5069	2011
9/19/2016	10:04 AM	126.37	126.51	126.33	126.51	11729
9/19/2016	10:05 AM	126.33	126.38	126.33	126.36	2107
9/19/2016	10:06 AM	126.32	126.35	126.27	126.28	12785
9/19/2016	10:07 AM	126.148	126.25	126.11	126.25	8400
9/19/2016	10:08 AM	126.08	126.08	125.99	126.04	4407
9/19/2016	10:09 AM	126.06	126.128	126.06	126.08	2600
9/19/2016	10:10 AM	126	126.1332	126	126.12	1444
9/19/2016	10:11 AM	126.0154	126.108	126.0154	126.108	2050
9/19/2016	10:12 AM	126.02	126.0572	125.98	125.98	5365
9/19/2016	10:13 AM	125.85	126.01	125.8	126.01	2410
9/19/2016	10:14 AM	125.84	125.84	125.75	125.7701	4748
9/19/2016	10:15 AM	125.74	125.8212	125.71	125.8212	5750
9/19/2016	10:16 AM	125.8	125.868	125.8	125.84	6069
9/19/2016	10:17 AM	125.864	125.864	125.75	125.8	4660
9/19/2016	10:18 AM	125.95	125.95	125.8564	125.892	4824
9/19/2016	10:19 AM	125.82	125.86	125.796	125.85	1537
9/19/2016	10:20 AM	125.8	125.84	125.8	125.84	2838
9/19/2016	10:21 AM	125.971	126.04	125.95	125.95	8852
9/19/2016	10:22 AM	125.93	125.97	125.9	125.95	1900
9/19/2016	10:23 AM	125.86	125.9499	125.86	125.9499	766
9/19/2016	10:24 AM	125.72	125.908	125.72	125.908	4684
9/19/2016	10:25 AM	125.68	125.68	125.54	125.6	7934
9/19/2016	10:26 AM	125.5	125.567	125.5	125.54	8576
9/19/2016	10:27 AM	125.6565	125.69	125.5	125.5	3111
9/19/2016	10:28 AM	125.45	125.61	125.45	125.55	4203
9/19/2016	10:29 AM	125.38	125.46	125.3	125.45	16973
9/19/2016	10:30 AM	125.5	125.5	125.33	125.33	4143
9/19/2016	10:31 AM	125.63	125.63	125.4799	125.51	13666
9/19/2016	10:32 AM	125.6693	125.6693	125.5688	125.5688	10800
9/19/2016	10:33 AM	125.61	125.61	125.57	125.6	550
9/19/2016	10:34 AM	125.6308	125.6308	125.6	125.6	400
9/19/2016	10:35 AM	125.48	125.6157	125.48	125.6157	400
9/19/2016	10:36 AM	125.47	125.47	125.47	125.47	400
9/19/2016	10:37 AM	125.01	125.33	125.01	125.33	25881
9/19/2016	10:38 AM	124.91	125.01	124.86	125.01	12370
9/19/2016	10:39 AM	124.9814	125	124.84	124.84	7898
9/19/2016	10:40 AM	125.08	125.1	125.065	125.0652	9200
9/19/2016	10:41 AM	125	125.0695	124.97	125.03	1800
9/19/2016	10:42 AM	124.9915	125.04	124.98	124.986	14365
9/19/2016	10:43 AM	124.9569	125.07	124.9569	125.07	4800
9/19/2016	10:44 AM	124.96	125	124.94	124.94	706
9/19/2016	10:45 AM	125.03	125.03	125.03	125.03	100
9/19/2016	10:46 AM	125.0499	125.0499	124.99	125.04	7476
9/19/2016	10:47 AM	124.85	124.95	124.83	124.95	7657
9/19/2016	10:48 AM	124.76	124.8699	124.75	124.86	6150
9/19/2016	10:49 AM	124.924	124.924	124.78	124.78	3675
9/19/2016	10:50 AM	124.82	124.91	124.82	124.91	600
9/19/2016	10:51 AM	124.864	124.864	124.84	124.84	482
9/19/2016	10:52 AM	124.91	124.91	124.91	124.91	182
9/19/2016	10:53 AM	124.68	124.78	124.68	124.7601	1668
9/19/2016	10:54 AM	124.8	124.8	124.67	124.67	3100
9/19/2016	10:55 AM	124.7161	124.782	124.71	124.782	950
9/19/2016	10:56 AM	124.73	124.73	124.67	124.67	200
9/19/2016	10:57 AM	124.6264	124.6264	124.6	124.62	1362
9/19/2016	10:58 AM	124.4	124.55	124.35	124.55	8636
9/19/2016	10:59 AM	124.41	124.46	124.41	124.45	2600
9/19/2016	11:00 AM	124.64	124.64	124.41	124.46	1018
9/19/2016	11:01 AM	124.5	124.68	124.5	124.61	9700
9/19/2016	11:02 AM	124.49	124.54	124.49	124.51	600
9/19/2016	11:03 AM	124.478	124.478	124.44	124.44	200
9/19/2016	11:04 AM	124.56	124.59	124.52	124.52	2100
9/19/2016	11:05 AM	124.525	124.59	124.521	124.56	8382
9/19/2016	11:06 AM	124.65	124.665	124.55	124.55	4800
9/19/2016	11:07 AM	124.71	124.72	124.68	124.71	1522
9/19/2016	11:08 AM	124.7164	124.77	124.66	124.689	4100
9/19/2016	11:09 AM	124.765	124.765	124.75	124.75	340
9/19/2016	11:10 AM	124.869	124.8699	124.8	124.8	1618
9/19/2016	11:11 AM	124.7999	124.84	124.76	124.84	3009
9/19/2016	11:12 AM	124.81	124.81	124.81	124.81	100
9/19/2016	11:13 AM	124.76	124.8864	124.76	124.84	2655
9/19/2016	11:14 AM	124.8	124.8	124.7301	124.7301	500
9/19/2016	11:15 AM	124.83	124.83	124.83	124.83	243
9/19/2016	11:16 AM	124.7698	124.86	124.69	124.85	9349
9/19/2016	11:17 AM	124.93	124.93	124.83	124.83	1300
9/19/2016	11:18 AM	124.89	124.915	124.89	124.9	3866
9/19/2016	11:19 AM	124.85	124.86	124.79	124.86	607
9/19/2016	11:20 AM	124.9299	124.9299	124.89	124.89	900
9/19/2016	11:21 AM	124.975	125	124.9068	124.9102	5537
9/19/2016	11:22 AM	124.87	124.955	124.8564	124.946	2738
9/19/2016	11:23 AM	124.75	124.8964	124.75	124.8964	3229
9/19/2016	11:24 AM	124.8	124.81	124.77	124.79	4710
9/19/2016	11:25 AM	124.7699	124.7699	124.72	124.75	2285
9/19/2016	11:26 AM	124.664	124.7357	124.61	124.71	21212
9/19/2016	11:27 AM	124.83	124.8999	124.751	124.751	5000
9/19/2016	11:28 AM	124.856	124.95	124.81	124.854	3029
9/19/2016	11:29 AM	124.803	124.884	124.803	124.884	1375
9/19/2016	11:30 AM	124.9	124.9	124.76	124.76	400
9/19/2016	11:31 AM	124.84	124.912	124.84	124.8974	4098
9/19/2016	11:32 AM	124.77	124.8	124.7528	124.7528	2104
9/19/2016	11:33 AM	124.646	124.67	124.646	124.67	600
9/19/2016	11:34 AM	124.84	124.84	124.7	124.7	1200
9/19/2016	11:35 AM	124.92	124.92	124.82	124.82	900
9/19/2016	11:36 AM	124.9701	125.01	124.93	124.99	4172
9/19/2016	11:37 AM	125.1	125.148	125.01	125.01	10377
9/19/2016	11:38 AM	124.975	124.975	124.975	124.975	150
9/19/2016	11:39 AM	124.98	125.04	124.9435	124.9435	1520
9/19/2016	11:40 AM	125.03	125.03	124.93	124.99	8385
9/19/2016	11:41 AM	125.04	125.092	125.04	125.08	6730
9/19/2016	11:42 AM	125.0301	125.12	125.0201	125.0201	1864
9/19/2016	11:43 AM	124.9435	125.01	124.9435	125.01	600
9/19/2016	11:45 AM	125.05	125.05	125.05	125.05	4807
9/19/2016	11:46 AM	125.06	125.06	124.94	124.94	1640
9/19/2016	11:48 AM	125.09	125.15	125.09	125.11	8468
9/19/2016	11:49 AM	124.912	124.985	124.9	124.94	4790
9/19/2016	11:50 AM	124.97	124.984	124.92	124.95	2200
9/19/2016	11:53 AM	125.1328	125.1328	125.03	125.03	2550
9/19/2016	11:54 AM	125.07	125.12	125.07	125.12	1091
9/19/2016	11:55 AM	125.08	125.11	125.07	125.11	675
9/19/2016	11:56 AM	125.09	125.11	125.06	125.06	4648
9/19/2016	11:57 AM	125	125.11	125	125.1	2380
9/19/2016	11:58 AM	125.07	125.0899	125.07	125.0899	750
9/19/2016	11:59 AM	125.03	125.17	125.03	125.17	300
9/19/2016	12:00 PM	125.08	125.08	125.01	125.03	10400
9/19/2016	12:01 PM	125.15	125.15	125.09	125.1	819
9/19/2016	12:02 PM	125.148	125.16	125.12	125.16	3399
9/19/2016	12:03 PM	125.1388	125.1388	125.12	125.13	700
9/19/2016	12:04 PM	125.0902	125.11	125.08	125.09	833
9/19/2016	12:05 PM	125.03	125.03	124.9958	125.006	1850
9/19/2016	12:06 PM	125.09	125.131	125.09	125.131	1100
9/19/2016	12:07 PM	125	125	125	125	369
9/19/2016	12:08 PM	124.922	124.94	124.88	124.93	5427
9/19/2016	12:09 PM	124.91	124.91	124.91	124.91	100
9/19/2016	12:10 PM	124.77	124.9	124.77	124.88	2037
9/19/2016	12:11 PM	124.67	124.67	124.63	124.67	5800
9/19/2016	12:12 PM	124.55	124.66	124.55	124.66	657
9/19/2016	12:13 PM	124.29	124.5628	124.2645	124.55	13811
9/19/2016	12:14 PM	124.2	124.29	124.2	124.22	16941
9/19/2016	12:15 PM	123.87	124.17	123.8	124.17	16828
9/19/2016	12:16 PM	123.9208	123.929	123.78	123.81	5606
9/19/2016	12:17 PM	123.6381	123.876	123.55	123.876	14897
9/19/2016	12:18 PM	123.5995	123.67	123.5807	123.67	7296
9/19/2016	12:19 PM	123.59	123.59	123.34	123.51	13238
9/19/2016	12:20 PM	123.6301	123.65	123.45	123.5	21016
9/19/2016	12:21 PM	123.58	123.58	123.41	123.49	5160
9/19/2016	12:22 PM	123.568	123.59	123.49	123.59	3050
9/19/2016	12:23 PM	123.5898	123.5898	123.484	123.5274	13154
9/19/2016	12:24 PM	123.5	123.568	123.5	123.51	3809
9/19/2016	12:25 PM	123.41	123.45	123.25	123.45	3574
9/19/2016	12:26 PM	123.51	123.5179	123.41	123.41	4402
9/19/2016	12:27 PM	123.63	123.63	123.51	123.51	11370
9/19/2016	12:28 PM	123.5999	123.66	123.5999	123.64	1100
9/19/2016	12:29 PM	123.64	123.64	123.53	123.5495	4250
9/19/2016	12:30 PM	123.65	123.72	123.65	123.66	4353
9/19/2016	12:31 PM	123.61	123.66	123.61	123.6479	2711
9/19/2016	12:32 PM	123.6602	123.6602	123.64	123.64	257
9/19/2016	12:33 PM	123.7877	123.81	123.6888	123.69	7000
9/19/2016	12:34 PM	123.71	123.7899	123.69	123.77	2600
9/19/2016	12:35 PM	123.66	123.719	123.66	123.719	1532
9/19/2016	12:36 PM	123.58	123.68	123.58	123.65	914
9/19/2016	12:37 PM	123.58	123.58	123.54	123.54	200
9/19/2016	12:38 PM	123.78	123.78	123.73	123.73	1200
9/19/2016	12:39 PM	123.6001	123.78	123.6001	123.78	3100
9/19/2016	12:40 PM	123.707	123.71	123.65	123.67	5200
9/19/2016	12:41 PM	123.71	123.71	123.66	123.71	500
9/19/2016	12:42 PM	123.68	123.68	123.6228	123.6228	210
9/19/2016	12:43 PM	123.79	123.79	123.71	123.71	1350
9/19/2016	12:44 PM	123.8	123.8	123.72	123.789	1640
9/19/2016	12:45 PM	123.7973	123.7973	123.73	123.73	562
9/19/2016	12:46 PM	123.77	123.82	123.77	123.82	400
9/19/2016	12:47 PM	123.85	123.85	123.75	123.7695	2578
9/19/2016	12:48 PM	123.748	123.785	123.748	123.785	5054
9/19/2016	12:49 PM	123.686	123.7472	123.68	123.7472	1475
9/19/2016	12:50 PM	123.66	123.66	123.66	123.66	107
9/19/2016	12:51 PM	123.71	123.71	123.71	123.71	100
9/19/2016	12:52 PM	123.7	123.7399	123.7	123.7399	1157
9/19/2016	12:53 PM	123.65	123.685	123.65	123.685	400
9/19/2016	12:54 PM	123.709	123.709	123.7001	123.7001	480
9/19/2016	12:55 PM	123.6301	123.6301	123.6301	123.6301	150
9/19/2016	12:56 PM	123.66	123.68	123.66	123.66	400
9/19/2016	12:57 PM	123.56	123.6	123.56	123.6	2200
9/19/2016	12:58 PM	123.56	123.6001	123.56	123.6001	800
9/19/2016	12:59 PM	123.33	123.6	123.31	123.58	7889
9/19/2016	1:00 PM	123.3325	123.38	123.24	123.2901	5064
9/19/2016	1:01 PM	123.131	123.24	123.04	123.23	6240
9/19/2016	1:02 PM	123.34	123.34	123.132	123.132	16258
9/19/2016	1:03 PM	123.37	123.41	123.36	123.37	2624
9/19/2016	1:04 PM	123.35	123.4	123.35	123.3692	6836
9/19/2016	1:05 PM	123.321	123.3838	123.321	123.3838	700
9/19/2016	1:06 PM	123.34	123.35	123.32	123.32	2200
9/19/2016	1:07 PM	123.6256	123.6256	123.36	123.37	6345
9/19/2016	1:08 PM	123.594	123.65	123.52	123.65	1270
9/19/2016	1:09 PM	123.5	123.566	123.5	123.5461	1000
9/19/2016	1:10 PM	123.5355	123.5355	123.4859	123.4859	590
9/19/2016	1:11 PM	123.6006	123.6006	123.5359	123.5359	775
9/19/2016	1:12 PM	123.49	123.54	123.49	123.5	1182
9/19/2016	1:13 PM	123.58	123.5803	123.5399	123.5399	500
9/19/2016	1:14 PM	123.4972	123.5772	123.4972	123.56	600
9/19/2016	1:16 PM	123.4997	123.53	123.4997	123.52	1682
9/19/2016	1:17 PM	123.648	123.6572	123.5856	123.5856	1405
9/19/2016	1:18 PM	123.6071	123.6071	123.57	123.588	700
9/19/2016	1:19 PM	123.595	123.595	123.595	123.595	200
9/19/2016	1:20 PM	123.45	123.54	123.45	123.54	800
9/19/2016	1:21 PM	123.3612	123.433	123.3528	123.433	1375
9/19/2016	1:22 PM	123.42	123.42	123.34	123.4099	840
9/19/2016	1:23 PM	123.37	123.37	123.312	123.312	500
9/19/2016	1:24 PM	123.25	123.31	123.25	123.3	1831
9/19/2016	1:25 PM	123.34	123.34	123.24	123.25	4385
9/19/2016	1:26 PM	123.39	123.39	123.33	123.33	800
9/19/2016	1:27 PM	123.35	123.36	123.3499	123.3499	1120
9/19/2016	1:28 PM	123.349	123.41	123.349	123.39	1300
9/19/2016	1:29 PM	123.21	123.3	123.21	123.3	15355
9/19/2016	1:30 PM	123.28	123.29	123.24	123.24	1360
9/19/2016	1:31 PM	123.1272	123.21	123.07	123.18	7361
9/19/2016	1:32 PM	122.71	123.03	122.71	123.03	14739
9/19/2016	1:33 PM	122.73	122.79	122.6928	122.7	5850
9/19/2016	1:34 PM	122.6399	122.68	122.54	122.68	14112
9/19/2016	1:35 PM	122.39	122.6101	122.39	122.6101	4669
9/19/2016	1:36 PM	122.2335	122.42	122.11	122.39	11631
9/19/2016	1:37 PM	122.218	122.3399	122.18	122.27	6283
9/19/2016	1:38 PM	122.3892	122.4	122.3	122.3	4650
9/19/2016	1:39 PM	122.2546	122.4	122.2546	122.4	3000
9/19/2016	1:40 PM	122.33	122.3672	122.26	122.27	4465
9/19/2016	1:41 PM	122.4	122.4102	122.29	122.29	2225
9/19/2016	1:42 PM	122.5021	122.54	122.45	122.45	2860
9/19/2016	1:43 PM	122.5	122.5	122.45	122.49	1100
9/19/2016	1:44 PM	122.45	122.48	122.44	122.44	2600
9/19/2016	1:45 PM	122.32	122.4	122.31	122.4	607
9/19/2016	1:46 PM	122.3714	122.3714	122.2484	122.31	26196
9/19/2016	1:47 PM	122.38	122.38	122.33	122.345	458
9/19/2016	1:48 PM	122.5	122.54	122.495	122.495	2669
9/19/2016	1:49 PM	122.6996	122.6996	122.48	122.48	8047
9/19/2016	1:50 PM	122.639	122.68	122.639	122.68	800
9/19/2016	1:51 PM	122.61	122.7	122.61	122.65	1573
9/19/2016	1:52 PM	122.5108	122.54	122.48	122.54	3125
9/19/2016	1:53 PM	122.62	122.659	122.54	122.54	2425
9/19/2016	1:54 PM	122.6399	122.6942	122.6399	122.64	2838
9/19/2016	1:55 PM	122.79	122.79	122.6591	122.6591	1000
9/19/2016	1:56 PM	122.827	122.97	122.827	122.88	3430
9/19/2016	1:57 PM	122.75	122.84	122.75	122.8099	3870
9/19/2016	1:58 PM	122.76	122.7703	122.666	122.7	2500
9/19/2016	1:59 PM	122.9701	122.99	122.83	122.83	4050
9/19/2016	2:00 PM	123.04	123.06	122.93	122.94	3930
9/19/2016	2:01 PM	123.19	123.23	122.98	123.05	3974
9/19/2016	2:02 PM	123.22	123.27	123.16	123.184	5499
9/19/2016	2:03 PM	123.2591	123.2608	123.18	123.24	2634
9/19/2016	2:04 PM	123.225	123.23	123.1691	123.17	2120
9/19/2016	2:05 PM	123.264	123.34	123.21	123.28	3494
9/19/2016	2:06 PM	123.258	123.258	123.21	123.21	604
9/19/2016	2:07 PM	123.36	123.37	123.3	123.3199	4150
9/19/2016	2:08 PM	123.24	123.37	123.22	123.37	897
9/19/2016	2:09 PM	123.29	123.29	123.28	123.28	600
9/19/2016	2:10 PM	123.38	123.39	123.32	123.34	1661
9/19/2016	2:11 PM	123.31	123.33	123.31	123.3284	5306
9/19/2016	2:12 PM	123.3	123.3	123.3	123.3	430
9/19/2016	2:13 PM	123.558	123.5999	123.43	123.43	4241
9/19/2016	2:14 PM	123.554	123.63	123.554	123.56	4050
9/19/2016	2:15 PM	123.6099	123.6099	123.53	123.545	500
9/19/2016	2:16 PM	123.594	123.642	123.58	123.6301	1400
9/19/2016	2:17 PM	123.68	123.75	123.67	123.67	2269
9/19/2016	2:18 PM	123.72	123.72	123.68	123.7172	420
9/19/2016	2:19 PM	123.7373	123.7373	123.7367	123.7367	2200
9/19/2016	2:20 PM	123.61	123.67	123.5301	123.67	2200
9/19/2016	2:21 PM	123.58	123.58	123.55	123.58	600
9/19/2016	2:22 PM	123.51	123.59	123.51	123.59	1300
9/19/2016	2:23 PM	123.52	123.57	123.52	123.57	700
9/19/2016	2:24 PM	123.57	123.61	123.506	123.5212	5350
9/19/2016	2:25 PM	123.58	123.58	123.53	123.53	400
9/19/2016	2:26 PM	123.53	123.5872	123.53	123.58	1201
9/19/2016	2:28 PM	123.4599	123.5499	123.4599	123.54	1240
9/19/2016	2:29 PM	123.55	123.55	123.48	123.52	400
9/19/2016	2:30 PM	123.65	123.65	123.6033	123.62	600
9/19/2016	2:31 PM	123.76	123.83	123.64	123.64	16748
9/19/2016	2:32 PM	123.81	123.84	123.7	123.79	14790
9/19/2016	2:33 PM	123.83	123.8699	123.7899	123.81	1900
9/19/2016	2:34 PM	123.77	123.8199	123.77	123.8	1202
9/19/2016	2:35 PM	123.74	123.78	123.71	123.75	800
9/19/2016	2:36 PM	123.83	123.87	123.73	123.73	2800
9/19/2016	2:37 PM	123.85	123.85	123.81	123.81	693
9/19/2016	2:38 PM	123.85	123.86	123.85	123.86	1507
9/19/2016	2:39 PM	123.73	123.84	123.71	123.82	730
9/19/2016	2:40 PM	123.72	123.7949	123.6901	123.7949	1200
9/19/2016	2:41 PM	123.81	123.81	123.66	123.661	2981
9/19/2016	2:42 PM	123.79	123.79	123.7449	123.7449	400
9/19/2016	2:43 PM	123.7849	123.7927	123.77	123.77	986
9/19/2016	2:44 PM	123.72	123.81	123.72	123.81	1000
9/19/2016	2:45 PM	123.68	123.68	123.561	123.6426	3157
9/19/2016	2:46 PM	123.82	123.82	123.68	123.683	2875
9/19/2016	2:47 PM	123.8237	123.85	123.8237	123.85	2215
9/19/2016	2:48 PM	124.041	124.1588	123.93	123.93	13664
9/19/2016	2:49 PM	124.03	124.0657	124.03	124.0657	1600
9/19/2016	2:50 PM	124.02	124.02	123.97	123.97	800
9/19/2016	2:51 PM	124.06	124.1	124.03	124.03	12033
9/19/2016	2:52 PM	123.99	124.05	123.96	124.05	1100
9/19/2016	2:53 PM	124.07	124.07	124.04	124.04	1600
9/19/2016	2:54 PM	123.96	123.96	123.96	123.96	300
9/19/2016	2:55 PM	123.9726	124	123.94	124	400
9/19/2016	2:56 PM	124.02	124.04	123.98	124.03	1144
9/19/2016	2:57 PM	123.93	124.01	123.93	124.01	200
9/19/2016	2:58 PM	124.03	124.03	123.93	123.93	1400
9/19/2016	2:59 PM	124.1	124.1272	124.04	124.04	3558
9/19/2016	3:00 PM	124.155	124.2	124.14	124.14	2760
9/19/2016	3:01 PM	124.02	124.12	124	124.1179	1707
9/19/2016	3:02 PM	124.0213	124.0213	123.97	123.98	1200
9/19/2016	3:03 PM	124.1355	124.14	123.9455	123.9877	6800
9/19/2016	3:04 PM	124.0817	124.134	124.0817	124.134	2100
9/19/2016	3:05 PM	124	124.06	124	124.06	341
9/19/2016	3:06 PM	123.93	123.99	123.902	123.95	1100
9/19/2016	3:07 PM	124.01	124.0356	124.01	124.0356	1000
9/19/2016	3:08 PM	123.96	123.96	123.96	123.96	300
9/19/2016	3:09 PM	123.74	123.9	123.74	123.9	13039
9/19/2016	3:10 PM	123.72	123.77	123.6901	123.75	3094
9/19/2016	3:11 PM	123.7568	123.7568	123.612	123.7	5890
9/19/2016	3:12 PM	123.67	123.78	123.67	123.78	500
9/19/2016	3:13 PM	123.75	123.75	123.68	123.68	935
9/19/2016	3:14 PM	123.72	123.77	123.72	123.77	781
9/19/2016	3:15 PM	123.63	123.63	123.63	123.63	100
9/19/2016	3:16 PM	123.55	123.55	123.521	123.521	200
9/19/2016	3:17 PM	123.29	123.53	123.29	123.53	6120
9/19/2016	3:18 PM	123.2	123.28	123.13	123.28	6751
9/19/2016	3:19 PM	123.24	123.24	123.24	123.24	100
9/19/2016	3:20 PM	123.3701	123.41	123.26	123.26	3099
9/19/2016	3:21 PM	123.44	123.44	123.34	123.35	1400
9/19/2016	3:22 PM	123.38	123.4	123.38	123.4	1143
9/19/2016	3:23 PM	123.47	123.52	123.34	123.355	2100
9/19/2016	3:24 PM	123.39	123.484	123.39	123.484	1300
9/19/2016	3:25 PM	123.52	123.59	123.3612	123.3612	5778
9/19/2016	3:26 PM	123.61	123.61	123.53	123.55	4625
9/19/2016	3:27 PM	123.57	123.57	123.5154	123.5154	2500
9/19/2016	3:28 PM	123.79	123.79	123.6	123.6	8181
9/19/2016	3:29 PM	123.57	123.746	123.57	123.746	2100
9/19/2016	3:30 PM	123.22	123.55	123.17	123.55	2788
9/19/2016	3:31 PM	123.2827	123.289	123.22	123.22	1845
9/19/2016	3:32 PM	123.2411	123.35	123.2411	123.35	3648
9/19/2016	3:33 PM	122.71	123.15	122.7	123.15	10910
9/19/2016	3:34 PM	122.69	122.73	122.63	122.65	3380
9/19/2016	3:35 PM	122.8591	122.8591	122.745	122.745	1800
9/19/2016	3:36 PM	122.89	122.97	122.82	122.84	2300
9/19/2016	3:37 PM	122.93	122.96	122.73	122.92	5304
9/19/2016	3:38 PM	123.03	123.03	122.88	122.9	1200
9/19/2016	3:39 PM	123.109	123.109	123.0044	123.04	3194
9/19/2016	3:40 PM	123.02	123.02	122.915	123.01	2700
9/19/2016	3:41 PM	122.99	122.9997	122.9	122.9997	350
9/19/2016	3:42 PM	123.08	123.09	122.9	122.95	4528
9/19/2016	3:43 PM	123.08	123.08	123	123.07	4102
9/19/2016	3:44 PM	123.17	123.28	123.062	123.062	1726
9/19/2016	3:45 PM	123.14	123.14	123.116	123.116	900
9/19/2016	3:46 PM	123.0799	123.1	123.06	123.1	1503
9/19/2016	3:47 PM	123.2	123.2	123.15	123.15	500
9/19/2016	3:48 PM	123.22	123.22	123.1	123.13	1100
9/19/2016	3:49 PM	123.11	123.12	123.0821	123.12	300
9/19/2016	3:50 PM	123.0021	123.1	123	123.1	2923
9/19/2016	3:51 PM	123.02	123.14	123	123.06	2064
9/19/2016	3:52 PM	122.8	122.9525	122.77	122.94	6476
9/19/2016	3:53 PM	122.84	122.8725	122.835	122.84	833
9/19/2016	3:54 PM	122.89	123.0143	122.82	122.831	4530
9/19/2016	3:55 PM	123.03	123.03	122.94	122.9891	10496
9/19/2016	3:56 PM	122.82	123.05	122.82	123.0288	3914
9/19/2016	3:57 PM	122.78	122.94	122.78	122.8899	1681
9/19/2016	3:58 PM	122.979	122.98	122.88	122.91	1225
9/19/2016	3:59 PM	122.91	122.9846	122.846	122.9	5357
9/19/2016	4:00 PM	122.77	122.95	122.62	122.89	49229
9/20/2016	9:31 AM	123.88	124.13	123.84	124.07	5690
9/20/2016	9:32 AM	123.7748	123.99	123.7552	123.89	11445
9/20/2016	9:33 AM	123.87	124.02	123.76	123.7652	5376
9/20/2016	9:34 AM	124.2	124.2	123.92	123.96	17385
9/20/2016	9:35 AM	124.19	124.35	124.0601	124.24	11352
9/20/2016	9:36 AM	124.31	124.3551	124.23	124.23	3277
9/20/2016	9:37 AM	124.11	124.2922	124.11	124.2652	8448
9/20/2016	9:38 AM	124.1952	124.22	124	124.0599	3014
9/20/2016	9:39 AM	123.9	124.11	123.72	124.11	11223
9/20/2016	9:40 AM	123.935	124.06	123.83	123.8704	2500
9/20/2016	9:41 AM	124.13	124.14	123.99	123.99	3020
9/20/2016	9:42 AM	124.11	124.16	124.11	124.16	2126
9/20/2016	9:43 AM	124	124.06	123.84	124.06	14848
9/20/2016	9:44 AM	124.25	124.25	123.94	123.96	5573
9/20/2016	9:45 AM	124.12	124.33	123.97	124.33	2875
9/20/2016	9:46 AM	124.1	124.1	123.99	124.05	2100
9/20/2016	9:47 AM	123.95	124	123.84	124	8105
9/20/2016	9:48 AM	123.93	123.95	123.72	123.8192	3338
9/20/2016	9:49 AM	123.95	124.069	123.91	124.069	3900
9/20/2016	9:50 AM	124.12	124.3	124.031	124.05	9508
9/20/2016	9:51 AM	124.47	124.55	124.196	124.23	13189
9/20/2016	9:52 AM	124.363	124.56	124.363	124.4699	24912
9/20/2016	9:53 AM	124.7135	124.72	124.41	124.41	10920
9/20/2016	9:54 AM	124.7	124.8	124.6	124.737	4888
9/20/2016	9:55 AM	124.76	124.9	124.66	124.74	3720
9/20/2016	9:56 AM	124.6602	124.8285	124.61	124.8285	5184
9/20/2016	9:57 AM	124.57	124.6747	124.5372	124.6747	5180
9/20/2016	9:58 AM	124.4878	124.55	124.4878	124.54	4045
9/20/2016	9:59 AM	124.59	124.59	124.546	124.546	345
9/20/2016	10:00 AM	124.7392	124.7392	124.58	124.6052	9900
9/20/2016	10:01 AM	124.92	124.9786	124.71	124.7101	14209
9/20/2016	10:02 AM	124.92	124.95	124.85	124.931	14814
9/20/2016	10:03 AM	124.84	125	124.81	124.9	5315
9/20/2016	10:04 AM	124.78	124.82	124.75	124.82	2300
9/20/2016	10:05 AM	124.85	124.85	124.68	124.8	4450
9/20/2016	10:06 AM	124.78	124.85	124.7768	124.85	5000
9/20/2016	10:07 AM	124.8299	124.83	124.741	124.83	3600
9/20/2016	10:08 AM	124.6101	124.7788	124.61	124.7788	2275
9/20/2016	10:09 AM	124.55	124.6488	124.5	124.63	5210
9/20/2016	10:10 AM	124.523	124.5678	124.44	124.5678	2898
9/20/2016	10:11 AM	124.34	124.44	124.34	124.4201	4742
9/20/2016	10:12 AM	124.31	124.3926	124.2501	124.3926	1273
9/20/2016	10:13 AM	124.33	124.33	124.23	124.3	3199
9/20/2016	10:14 AM	124.12	124.25	124.12	124.25	1450
9/20/2016	10:15 AM	124.0121	124.114	124.01	124.1117	3266
9/20/2016	10:16 AM	123.83	124	123.79	124	3048
9/20/2016	10:17 AM	123.8469	123.8999	123.796	123.8098	3962
9/20/2016	10:18 AM	123.9398	123.9952	123.85	123.85	4966
9/20/2016	10:19 AM	124.13	124.1499	123.9778	123.9778	4234
9/20/2016	10:20 AM	124.08	124.09	124.08	124.09	4517
9/20/2016	10:21 AM	124.1	124.21	124.1	124.1365	605
9/20/2016	10:22 AM	124.09	124.09	123.92	124.03	2137
9/20/2016	10:23 AM	124.0266	124.0299	124.0266	124.0299	3700
9/20/2016	10:24 AM	124.01	124.0222	123.8828	124.0222	6915
9/20/2016	10:25 AM	123.95	123.99	123.9499	123.9499	1100
9/20/2016	10:26 AM	123.95	123.95	123.904	123.95	1000
9/20/2016	10:27 AM	124.03	124.03	123.98	123.98	1859
9/20/2016	10:28 AM	124.1468	124.16	124.0751	124.08	1300
9/20/2016	10:29 AM	124.1	124.1	124.05	124.09	1765
9/20/2016	10:30 AM	124.14	124.16	124.14	124.16	500
9/20/2016	10:31 AM	124.1799	124.1799	124.0935	124.0968	900
9/20/2016	10:32 AM	124.16	124.25	124.16	124.216	1856
9/20/2016	10:33 AM	124.27	124.27	124.17	124.176	11406
9/20/2016	10:34 AM	123.9237	124.06	123.9237	124.06	6491
9/20/2016	10:35 AM	123.55	123.9	123.55	123.9	11756
9/20/2016	10:36 AM	123.579	123.579	123.4974	123.5	7281
9/20/2016	10:37 AM	123.47	123.51	123.43	123.5031	2838
9/20/2016	10:38 AM	123.62	123.62	123.37	123.45	6100
9/20/2016	10:39 AM	123.55	123.6436	123.55	123.6	6779
9/20/2016	10:40 AM	123.31	123.55	123.23	123.55	18849
9/20/2016	10:41 AM	123.3601	123.41	123.19	123.23	6100
9/20/2016	10:42 AM	123.45	123.53	123.41	123.41	9672
9/20/2016	10:43 AM	123.52	123.52	123.4	123.47	4500
9/20/2016	10:44 AM	123.48	123.48	123.47	123.47	1098
9/20/2016	10:45 AM	123.54	123.58	123.53	123.53	1600
9/20/2016	10:46 AM	123.67	123.67	123.57	123.57	2731
9/20/2016	10:47 AM	123.75	123.75	123.6666	123.67	3200
9/20/2016	10:48 AM	123.809	123.809	123.8	123.8	800
9/20/2016	10:49 AM	123.733	123.733	123.683	123.683	406
9/20/2016	10:50 AM	123.8592	123.8592	123.67	123.67	800
9/20/2016	10:51 AM	123.73	123.88	123.72	123.87	3500
9/20/2016	10:52 AM	123.865	123.865	123.71	123.71	1539
9/20/2016	10:54 AM	123.7856	123.7856	123.7856	123.7856	200
9/20/2016	10:55 AM	123.69	123.7	123.68	123.7	800
9/20/2016	10:56 AM	123.7301	123.7301	123.69	123.7224	3647
9/20/2016	10:57 AM	123.7815	123.83	123.743	123.743	2600
9/20/2016	10:58 AM	123.85	123.85	123.85	123.85	225
9/20/2016	10:59 AM	123.88	123.97	123.88	123.94	700
9/20/2016	11:00 AM	123.81	123.81	123.8	123.8	500
9/20/2016	11:01 AM	123.83	123.86	123.83	123.85	300
9/20/2016	11:02 AM	123.97	124	123.83	123.83	1206
9/20/2016	11:03 AM	123.904	123.904	123.88	123.88	428
9/20/2016	11:04 AM	123.9902	123.9902	123.98	123.98	1200
9/20/2016	11:05 AM	124.04	124.08	123.98	123.98	3125
9/20/2016	11:06 AM	124.136	124.15	124.07	124.07	5401
9/20/2016	11:07 AM	124.13	124.18	124.0801	124.098	3936
9/20/2016	11:08 AM	124.24	124.29	124.14	124.16	2597
9/20/2016	11:09 AM	124.24	124.29	124.2	124.2	300
9/20/2016	11:10 AM	124.32	124.32	124.1969	124.2	1710
9/20/2016	11:11 AM	124.2956	124.42	124.2956	124.4	1400
9/20/2016	11:12 AM	124.17	124.3	124.17	124.2753	3600
9/20/2016	11:13 AM	124.1642	124.1642	124.12	124.13	2205
9/20/2016	11:14 AM	124.2	124.2	124.12	124.12	2700
9/20/2016	11:15 AM	124.187	124.25	124.12	124.21	3100
9/20/2016	11:16 AM	124.16	124.27	124.16	124.189	1000
9/20/2016	11:17 AM	124.1374	124.1374	124.1312	124.1312	750
9/20/2016	11:19 AM	124.178	124.2001	124.178	124.2001	1020
9/20/2016	11:20 AM	124.13	124.19	124.082	124.15	2170
9/20/2016	11:21 AM	124.093	124.21	124.093	124.17	2020
9/20/2016	11:22 AM	124.06	124.12	124.0271	124.04	4105
9/20/2016	11:23 AM	124	124	123.9828	123.9828	2100
9/20/2016	11:24 AM	124.031	124.031	124.02	124.02	400
9/20/2016	11:26 AM	123.942	123.942	123.86	123.8853	2850
9/20/2016	11:27 AM	124	124	124	124	1300
9/20/2016	11:28 AM	123.97	123.97	123.97	123.97	100
9/20/2016	11:29 AM	123.8171	123.8801	123.8	123.8801	3328
9/20/2016	11:30 AM	123.71	123.7832	123.562	123.78	2998
9/20/2016	11:31 AM	123.88	123.89	123.79	123.83	2896
9/20/2016	11:32 AM	123.85	123.92	123.82	123.87	1899
9/20/2016	11:33 AM	123.7929	123.7929	123.75	123.75	1003
9/20/2016	11:34 AM	123.634	123.7	123.634	123.7	1600
9/20/2016	11:35 AM	123.69	123.7	123.51	123.58	4503
9/20/2016	11:36 AM	123.62	123.65	123.62	123.65	412
9/20/2016	11:37 AM	123.75	123.75	123.6256	123.6256	700
9/20/2016	11:38 AM	123.6299	123.76	123.6299	123.716	550
9/20/2016	11:39 AM	123.61	123.654	123.59	123.6	3493
9/20/2016	11:40 AM	123.62	123.71	123.62	123.71	3705
9/20/2016	11:41 AM	123.708	123.7572	123.644	123.644	3600
9/20/2016	11:42 AM	123.63	123.66	123.63	123.66	400
9/20/2016	11:43 AM	123.6499	123.7447	123.6499	123.74	9712
9/20/2016	11:44 AM	123.64	123.75	123.64	123.6764	10920
9/20/2016	11:45 AM	123.69	123.75	123.6297	123.6297	2767
9/20/2016	11:46 AM	123.69	123.75	123.69	123.75	400
9/20/2016	11:47 AM	123.6106	123.63	123.58	123.63	5827
9/20/2016	11:48 AM	123.7	123.77	123.69	123.75	2740
9/20/2016	11:49 AM	123.7902	123.8	123.74	123.76	2239
9/20/2016	11:50 AM	123.7607	123.7607	123.7572	123.7572	550
9/20/2016	11:51 AM	123.83	123.83	123.8	123.8	7208
9/20/2016	11:52 AM	123.8	123.8625	123.8	123.8625	500
9/20/2016	11:54 AM	123.78	123.79	123.77	123.79	6179
9/20/2016	11:55 AM	123.78	123.78	123.74	123.74	700
9/20/2016	11:56 AM	123.7984	123.8099	123.7496	123.7496	3840
9/20/2016	11:57 AM	123.9299	123.93	123.8162	123.85	10025
9/20/2016	11:58 AM	123.83	123.9199	123.83	123.9199	1650
9/20/2016	11:59 AM	123.734	123.734	123.734	123.734	100
9/20/2016	12:00 PM	123.45	123.69	123.385	123.68	9194
9/20/2016	12:01 PM	123.3102	123.3801	123.3102	123.3801	1850
9/20/2016	12:02 PM	123.48	123.48	123.37	123.37	500
9/20/2016	12:03 PM	123.59	123.59	123.48	123.48	600
9/20/2016	12:04 PM	123.5	123.54	123.5	123.54	6100
9/20/2016	12:05 PM	123.46	123.5001	123.46	123.5001	1550
9/20/2016	12:06 PM	123.52	123.52	123.52	123.52	100
9/20/2016	12:07 PM	123.45	123.45	123.45	123.45	2000
9/20/2016	12:08 PM	123.4558	123.4694	123.4	123.4694	2767
9/20/2016	12:09 PM	123.5072	123.5072	123.4488	123.4488	2500
9/20/2016	12:10 PM	123.5	123.5	123.4772	123.4772	3300
9/20/2016	12:11 PM	123.5399	123.55	123.5	123.5322	6850
9/20/2016	12:12 PM	123.64	123.64	123.63	123.63	500
9/20/2016	12:13 PM	123.63	123.63	123.621	123.621	1400
9/20/2016	12:14 PM	123.5	123.541	123.5	123.541	6387
9/20/2016	12:15 PM	123.35	123.41	123.35	123.4	1700
9/20/2016	12:16 PM	123.3879	123.3879	123.38	123.38	2600
9/20/2016	12:17 PM	123.326	123.326	123.326	123.326	200
9/20/2016	12:18 PM	123.48	123.48	123.45	123.45	2500
9/20/2016	12:19 PM	123.41	123.49	123.41	123.49	466
9/20/2016	12:21 PM	123.527	123.529	123.527	123.529	1160
9/20/2016	12:22 PM	123.59	123.59	123.53	123.53	8034
9/20/2016	12:23 PM	123.59	123.67	123.59	123.67	1449
9/20/2016	12:24 PM	123.67	123.67	123.64	123.66	3500
9/20/2016	12:25 PM	123.62	123.62	123.62	123.62	100
9/20/2016	12:26 PM	123.66	123.7	123.66	123.7	2561
9/20/2016	12:27 PM	123.75	123.77	123.69	123.69	1800
9/20/2016	12:28 PM	123.75	123.75	123.7	123.7	784
9/20/2016	12:29 PM	123.85	123.85	123.77	123.77	3245
9/20/2016	12:30 PM	123.8612	123.95	123.8612	123.9	2600
9/20/2016	12:31 PM	123.83	123.85	123.83	123.85	2059
9/20/2016	12:32 PM	123.8894	123.8894	123.8303	123.85	959
9/20/2016	12:33 PM	123.82	123.82	123.81	123.81	300
9/20/2016	12:35 PM	123.6724	123.76	123.6683	123.76	3500
9/20/2016	12:36 PM	123.771	123.771	123.68	123.68	3100
9/20/2016	12:37 PM	123.451	123.54	123.45	123.54	2377
9/20/2016	12:38 PM	123.589	123.6	123.465	123.465	4650
9/20/2016	12:39 PM	123.61	123.63	123.61	123.628	7200
9/20/2016	12:40 PM	123.79	123.79	123.66	123.66	900
9/20/2016	12:42 PM	123.72	123.72	123.72	123.72	3941
9/20/2016	12:43 PM	123.73	123.73	123.73	123.73	100
9/20/2016	12:44 PM	123.734	123.75	123.734	123.75	3600
9/20/2016	12:45 PM	123.7	123.7	123.7	123.7	307
9/20/2016	12:46 PM	123.48	123.53	123.48	123.53	1800
9/20/2016	12:47 PM	123.56	123.56	123.49	123.49	300
9/20/2016	12:48 PM	123.58	123.58	123.5402	123.5402	258
9/20/2016	12:49 PM	123.42	123.55	123.41	123.55	800
9/20/2016	12:50 PM	123.18	123.36	123.166	123.36	5924
9/20/2016	12:51 PM	123.23	123.32	123.23	123.32	600
9/20/2016	12:52 PM	123.35	123.35	123.3346	123.3346	3800
9/20/2016	12:55 PM	123.35	123.3896	123.3	123.37	1261
9/20/2016	12:57 PM	123.48	123.48	123.48	123.48	200
9/20/2016	12:58 PM	123.48	123.48	123.48	123.48	100
9/20/2016	12:59 PM	123.38	123.38	123.31	123.36	553
9/20/2016	1:00 PM	123.04	123.26	123	123.25	18957
9/20/2016	1:01 PM	123.17	123.17	123.09	123.09	2400
9/20/2016	1:02 PM	123.02	123.18	122.99	123.18	8361
9/20/2016	1:03 PM	123.08	123.08	122.88	123.02	2520
9/20/2016	1:04 PM	123.03	123.11	123.0199	123.11	1600
9/20/2016	1:05 PM	123.02	123.06	123.02	123.06	1700
9/20/2016	1:06 PM	123.088	123.11	123.088	123.1	900
9/20/2016	1:07 PM	123.1499	123.16	123.1	123.1	3900
9/20/2016	1:08 PM	123.13	123.17	123.13	123.17	2200
9/20/2016	1:09 PM	123.18	123.19	123.15	123.15	1310
9/20/2016	1:10 PM	123.13	123.13	123.09	123.12	1320
9/20/2016	1:11 PM	123.0799	123.1	123.05	123.1	2475
9/20/2016	1:12 PM	123.28	123.28	123.13	123.13	10008
9/20/2016	1:13 PM	123.2599	123.26	123.2555	123.26	1700
9/20/2016	1:14 PM	123.18	123.28	123.18	123.28	1495
9/20/2016	1:15 PM	123.15	123.15	123.13	123.13	1956
9/20/2016	1:17 PM	123.257	123.2999	123.2	123.2	4200
9/20/2016	1:18 PM	123.34	123.34	123.24	123.24	9700
9/20/2016	1:19 PM	123.33	123.33	123.3155	123.3155	800
9/20/2016	1:20 PM	123.34	123.3456	123.33	123.3456	3600
9/20/2016	1:21 PM	123.23	123.3099	123.2	123.3099	8884
9/20/2016	1:22 PM	123.13	123.1872	123.13	123.1535	888
9/20/2016	1:23 PM	123.13	123.13	123.13	123.13	1000
9/20/2016	1:24 PM	123.3	123.3	123.184	123.184	1482
9/20/2016	1:25 PM	123.24	123.3	123.24	123.25	2661
9/20/2016	1:26 PM	123.28	123.28	123.2	123.2512	2447
9/20/2016	1:27 PM	123.29	123.29	123.29	123.29	100
9/20/2016	1:28 PM	123.3	123.3	123.29	123.29	2477
9/20/2016	1:30 PM	123.2	123.2	123.199	123.199	208
9/20/2016	1:31 PM	123.18	123.2	123.18	123.2	935
9/20/2016	1:32 PM	123.1968	123.23	123.1968	123.22	1000
9/20/2016	1:33 PM	123.15	123.18	123.15	123.18	655
9/20/2016	1:34 PM	123.14	123.14	123.1	123.12	1297
9/20/2016	1:35 PM	123.3	123.3	123.3	123.3	3499
9/20/2016	1:36 PM	123.21	123.21	123.21	123.21	300
9/20/2016	1:38 PM	123.36	123.36	123.3001	123.3001	2100
9/20/2016	1:39 PM	123.49	123.53	123.4532	123.4532	4351
9/20/2016	1:40 PM	123.61	123.69	123.457	123.49	5137
9/20/2016	1:41 PM	123.6314	123.6314	123.6314	123.6314	500
9/20/2016	1:42 PM	123.62	123.68	123.6096	123.61	1900
9/20/2016	1:43 PM	123.54	123.55	123.54	123.55	500
9/20/2016	1:45 PM	123.5328	123.54	123.53	123.54	500
9/20/2016	1:46 PM	123.4953	123.5672	123.43	123.5672	2398
9/20/2016	1:47 PM	123.49	123.49	123.49	123.49	7396
9/20/2016	1:48 PM	123.53	123.63	123.53	123.54	15246
9/20/2016	1:49 PM	123.57	123.57	123.53	123.53	200
9/20/2016	1:50 PM	123.595	123.595	123.53	123.53	400
9/20/2016	1:51 PM	123.5501	123.5501	123.5501	123.5501	1000
9/20/2016	1:52 PM	123.5021	123.5021	123.5021	123.5021	100
9/20/2016	1:53 PM	123.58	123.58	123.58	123.58	100
9/20/2016	1:54 PM	123.54	123.54	123.54	123.54	1600
9/20/2016	1:55 PM	123.5992	123.6	123.597	123.6	1200
9/20/2016	1:56 PM	123.69	123.69	123.56	123.56	3000
9/20/2016	1:57 PM	123.86	123.87	123.73	123.75	8950
9/20/2016	1:58 PM	123.89	123.89	123.89	123.89	2200
9/20/2016	1:59 PM	123.9796	123.9796	123.9	123.9	1500
9/20/2016	2:00 PM	123.8821	123.9	123.8599	123.8599	2900
9/20/2016	2:01 PM	123.82	123.85	123.82	123.85	500
9/20/2016	2:02 PM	123.832	123.832	123.832	123.832	500
9/20/2016	2:03 PM	123.89	123.9799	123.861	123.93	1600
9/20/2016	2:04 PM	123.92	123.92	123.855	123.88	1052
9/20/2016	2:05 PM	124.002	124.06	123.9247	123.9247	9796
9/20/2016	2:06 PM	124.1	124.1	124	124	900
9/20/2016	2:07 PM	124.0101	124.1	124.0101	124.1	1442
9/20/2016	2:08 PM	124.1299	124.1299	124.1299	124.1299	200
9/20/2016	2:09 PM	123.96	124.07	123.92	124.07	8815
9/20/2016	2:10 PM	124	124	123.953	123.99	1720
9/20/2016	2:11 PM	124.06	124.06	124	124.0189	933
9/20/2016	2:13 PM	123.99	124.03	123.99	124.03	217
9/20/2016	2:15 PM	123.9639	123.995	123.9639	123.97	4200
9/20/2016	2:16 PM	124.03	124.03	123.9401	123.9401	5000
9/20/2016	2:17 PM	124.01	124.04	124.01	124.0353	423
9/20/2016	2:18 PM	123.91	123.92	123.88	123.92	868
9/20/2016	2:19 PM	124.01	124.01	123.9	123.91	1000
9/20/2016	2:20 PM	124.024	124.03	124.024	124.03	3400
9/20/2016	2:23 PM	123.8944	124.05	123.8944	124.05	5900
9/20/2016	2:24 PM	123.878	123.878	123.878	123.878	1500
9/20/2016	2:25 PM	123.85	123.85	123.85	123.85	500
9/20/2016	2:26 PM	123.79	123.86	123.79	123.84	3047
9/20/2016	2:27 PM	123.8	123.8	123.712	123.75	7987
9/20/2016	2:29 PM	123.935	123.95	123.88	123.88	823
9/20/2016	2:30 PM	123.91	123.91	123.91	123.91	100
9/20/2016	2:31 PM	123.82	123.82	123.79	123.79	300
9/20/2016	2:33 PM	123.9201	123.9201	123.84	123.84	760
9/20/2016	2:34 PM	124.02	124.08	123.97	123.97	4500
9/20/2016	2:35 PM	124.1	124.1	124.02	124.02	5877
9/20/2016	2:36 PM	124.0033	124.04	124.0033	124.04	700
9/20/2016	2:37 PM	123.99	124.05	123.99	124.02	1100
9/20/2016	2:38 PM	124.12	124.12	124.09	124.09	316
9/20/2016	2:39 PM	124.09	124.12	124.0828	124.0828	1050
9/20/2016	2:40 PM	124.191	124.2016	124.13	124.13	4725
9/20/2016	2:41 PM	124.17	124.2121	124.17	124.2121	600
9/20/2016	2:43 PM	124.05	124.06	124.03	124.06	900
9/20/2016	2:44 PM	124.0335	124.0335	124.0335	124.0335	3400
9/20/2016	2:45 PM	123.96	124.06	123.96	124.05	8586
9/20/2016	2:46 PM	123.93	123.93	123.93	123.93	349
9/20/2016	2:47 PM	124.03	124.03	124.03	124.03	500
9/20/2016	2:48 PM	124.05	124.05	124.022	124.022	508
9/20/2016	2:49 PM	124.0932	124.12	124	124	300
9/20/2016	2:50 PM	124.0944	124.1	124.0944	124.1	300
9/20/2016	2:52 PM	124.0842	124.0842	123.9942	123.9942	1400
9/20/2016	2:56 PM	124.11	124.1241	124.11	124.1241	500
9/20/2016	2:57 PM	124.3889	124.39	124.11	124.12	8573
9/20/2016	2:58 PM	124.3496	124.44	124.331	124.331	4910
9/20/2016	2:59 PM	124.3	124.3151	124.3	124.3	1200
9/20/2016	3:00 PM	124.3	124.3099	124.3	124.3099	668
9/20/2016	3:01 PM	124.09	124.2386	124.07	124.2386	25550
9/20/2016	3:02 PM	124.21	124.21	124.16	124.17	941
9/20/2016	3:03 PM	124.22	124.26	124.22	124.24	1050
9/20/2016	3:04 PM	124.18	124.18	124.18	124.18	500
9/20/2016	3:05 PM	124.07	124.18	124.07	124.18	1325
9/20/2016	3:06 PM	124.088	124.088	124.088	124.088	300
9/20/2016	3:08 PM	124.04	124.04	124.04	124.04	100
9/20/2016	3:09 PM	124.11	124.11	124.11	124.11	100
9/20/2016	3:10 PM	124.16	124.16	124.13	124.13	213
9/20/2016	3:11 PM	124.2063	124.2063	124.1801	124.19	1407
9/20/2016	3:12 PM	124.24	124.24	124.13	124.13	3885
9/20/2016	3:13 PM	124.34	124.35	124.27	124.27	400
9/20/2016	3:14 PM	124.3956	124.41	124.38	124.38	3909
9/20/2016	3:15 PM	124.41	124.41	124.38	124.38	1400
9/20/2016	3:16 PM	124.31	124.31	124.3	124.3	600
9/20/2016	3:17 PM	124.2601	124.27	124.2601	124.27	476
9/20/2016	3:18 PM	124.2401	124.25	124.2401	124.25	1000
9/20/2016	3:19 PM	124.3	124.3	124.24	124.24	1458
9/20/2016	3:20 PM	124.3626	124.3626	124.31	124.31	600
9/20/2016	3:21 PM	124.38	124.38	124.38	124.38	100
9/20/2016	3:22 PM	124.19	124.28	124.19	124.28	1050
9/20/2016	3:23 PM	124.22	124.22	124.22	124.22	500
9/20/2016	3:26 PM	124.2528	124.2528	124.2528	124.2528	100
9/20/2016	3:28 PM	124.4032	124.4032	124.3569	124.3569	1421
9/20/2016	3:29 PM	124.39	124.4	124.39	124.4	500
9/20/2016	3:30 PM	124.251	124.31	124.25	124.31	1749
9/20/2016	3:31 PM	124.185	124.3293	124.18	124.32	3900
9/20/2016	3:32 PM	124.13	124.2	124.13	124.13	3220
9/20/2016	3:33 PM	124.16	124.2	124.15	124.2	8547
9/20/2016	3:34 PM	124.1944	124.22	124.155	124.1853	1900
9/20/2016	3:36 PM	124.28	124.29	124.22	124.22	1061
9/20/2016	3:37 PM	124.14	124.21	124.14	124.21	1710
9/20/2016	3:38 PM	124.1091	124.1091	124.1091	124.1091	500
9/20/2016	3:40 PM	124.2701	124.2701	124.2701	124.2701	100
9/20/2016	3:41 PM	124.2074	124.2074	124.2074	124.2074	100
9/20/2016	3:42 PM	124.076	124.14	124.076	124.1227	5608
9/20/2016	3:43 PM	123.97	124.0295	123.94	124.0028	3975
9/20/2016	3:44 PM	124.018	124.018	124.018	124.018	100
9/20/2016	3:45 PM	123.97	124	123.97	124	4029
9/20/2016	3:46 PM	123.998	124.0499	123.91	123.91	2300
9/20/2016	3:47 PM	124.08	124.08	124.02	124.02	2024
9/20/2016	3:48 PM	124.09	124.09	124.06	124.06	1000
9/20/2016	3:49 PM	124.01	124.06	124.01	124.06	700
9/20/2016	3:50 PM	124.109	124.109	124.05	124.08	3950
9/20/2016	3:51 PM	124.01	124.12	124.01	124.076	5223
9/20/2016	3:52 PM	124.01	124.06	123.9914	124.04	8137
9/20/2016	3:53 PM	123.94	124.02	123.94	124	2009
9/20/2016	3:54 PM	124.05	124.05	123.965	123.965	693
9/20/2016	3:55 PM	123.93	124.06	123.93	124.06	974
9/20/2016	3:56 PM	123.9953	124.0199	123.9072	123.94	2195
9/20/2016	3:57 PM	123.92	123.98	123.92	123.9554	5730
9/20/2016	3:58 PM	123.9	124	123.9	123.976	5037
9/20/2016	3:59 PM	123.87	123.89	123.79	123.89	14761
9/20/2016	4:00 PM	123.45	124.02	123.45	123.93	15516
9/21/2016	9:31 AM	124.96	125.2	124.96	125.0599	16901
9/21/2016	9:32 AM	124.99	125.0595	124.934	125.03	10645
9/21/2016	9:33 AM	124.87	124.9804	124.87	124.92	9569
9/21/2016	9:34 AM	124.75	125.0799	124.75	124.8884	12519
9/21/2016	9:35 AM	124.88	124.97	124.65	124.72	10745
9/21/2016	9:36 AM	124.95	124.989	124.88	124.912	8474
9/21/2016	9:37 AM	124.8537	125.086	124.85	124.964	27845
9/21/2016	9:38 AM	124.76	124.885	124.76	124.855	7500
9/21/2016	9:39 AM	124.76	124.93	124.68	124.75	8866
9/21/2016	9:40 AM	125.0672	125.0672	124.7532	124.7532	9924
9/21/2016	9:41 AM	125.23	125.23	124.92	125.01	15932
9/21/2016	9:42 AM	125.15	125.3011	125.15	125.25	5971
9/21/2016	9:43 AM	125.12	125.13	125.03	125.12	1150
9/21/2016	9:44 AM	125.17	125.256	125.14	125.1463	4665
9/21/2016	9:45 AM	124.83	125.045	124.83	125.03	3469
9/21/2016	9:46 AM	125.027	125.03	124.945	124.945	2980
9/21/2016	9:47 AM	125.06	125.06	124.9648	125.01	1978
9/21/2016	9:48 AM	125.14	125.17	125.0001	125.0368	9640
9/21/2016	9:49 AM	125.14	125.1892	125.093	125.1892	3114
9/21/2016	9:50 AM	125.1279	125.17	125.11	125.16	3662
9/21/2016	9:51 AM	125.27	125.27	125.16	125.16	6700
9/21/2016	9:52 AM	125.27	125.32	125.25	125.3	1603
9/21/2016	9:53 AM	125.17	125.2552	125.16	125.2552	1950
9/21/2016	9:54 AM	125.357	125.36	125.2	125.2	9629
9/21/2016	9:55 AM	125.262	125.3592	125.23	125.3592	4435
9/21/2016	9:56 AM	125.24	125.3	125.24	125.24	1245
9/21/2016	9:57 AM	125.2	125.37	125.17	125.35	11500
9/21/2016	9:58 AM	125.25	125.25	125.2275	125.25	4000
9/21/2016	9:59 AM	125.26	125.26	125.23	125.23	2100
9/21/2016	10:00 AM	125.41	125.41	125.26	125.27	3400
9/21/2016	10:01 AM	125.35	125.45	125.33	125.42	3762
9/21/2016	10:02 AM	125.24	125.27	125.21	125.27	1400
9/21/2016	10:03 AM	125.31	125.32	125.27	125.31	1059
9/21/2016	10:04 AM	125.3502	125.3502	125.34	125.34	200
9/21/2016	10:05 AM	125.39	125.39	125.26	125.35	1100
9/21/2016	10:06 AM	125.58	125.62	125.35	125.44	16430
9/21/2016	10:07 AM	125.71	125.71	125.6097	125.6299	13290
9/21/2016	10:08 AM	125.52	125.71	125.52	125.71	5390
9/21/2016	10:09 AM	125.45	125.51	125.4	125.51	4963
9/21/2016	10:10 AM	125.37	125.37	125.37	125.37	115
9/21/2016	10:11 AM	125.2602	125.3523	125.25	125.3523	1819
9/21/2016	10:12 AM	125.3099	125.3099	125.27	125.29	616
9/21/2016	10:13 AM	125.33	125.33	125.27	125.27	1000
9/21/2016	10:14 AM	125.33	125.38	125.32	125.38	4600
9/21/2016	10:15 AM	125.31	125.466	125.31	125.39	5132
9/21/2016	10:16 AM	125.39	125.48	125.39	125.39	2868
9/21/2016	10:17 AM	125.36	125.53	125.36	125.5	5425
9/21/2016	10:18 AM	125.28	125.302	125.2401	125.279	9950
9/21/2016	10:19 AM	125.36	125.36	125.35	125.35	3206
9/21/2016	10:20 AM	125.36	125.36	125.32	125.32	580
9/21/2016	10:21 AM	125.36	125.435	125.36	125.435	739
9/21/2016	10:22 AM	125.4	125.4	125.3	125.31	801
9/21/2016	10:23 AM	125.46	125.46	125.46	125.46	200
9/21/2016	10:24 AM	125.25	125.375	125.25	125.33	8670
9/21/2016	10:25 AM	125.39	125.39	125.34	125.34	300
9/21/2016	10:26 AM	125.44	125.45	125.3722	125.3722	4276
9/21/2016	10:27 AM	125.4	125.43	125.4	125.43	4500
9/21/2016	10:28 AM	125.3849	125.46	125.3849	125.44	7756
9/21/2016	10:29 AM	125.3	125.3301	125.3	125.3301	1300
9/21/2016	10:30 AM	125.37	125.4	125.09	125.18	12428
9/21/2016	10:31 AM	125.2	125.37	125.2	125.34	1873
9/21/2016	10:32 AM	125.11	125.28	125.11	125.275	6742
9/21/2016	10:33 AM	125.18	125.22	125.09	125.1	4300
9/21/2016	10:34 AM	125.27	125.27	125.23	125.25	1600
9/21/2016	10:35 AM	125.24	125.32	125.2	125.2	1450
9/21/2016	10:36 AM	125.4	125.4	125.3183	125.34	7700
9/21/2016	10:37 AM	125.4	125.4	125.3	125.3	6191
9/21/2016	10:38 AM	125.31	125.4649	125.31	125.43	7986
9/21/2016	10:39 AM	125.36	125.4	125.31	125.37	1100
9/21/2016	10:40 AM	125.51	125.51	125.3701	125.38	1213
9/21/2016	10:41 AM	125.3018	125.38	125.3018	125.38	5985
9/21/2016	10:42 AM	125.55	125.55	125.352	125.3552	10884
9/21/2016	10:43 AM	125.46	125.55	125.46	125.55	3412
9/21/2016	10:44 AM	125.55	125.55	125.38	125.4267	9400
9/21/2016	10:45 AM	125.68	125.68	125.59	125.6	4604
9/21/2016	10:46 AM	125.5409	125.63	125.53	125.62	3406
9/21/2016	10:47 AM	125.1201	125.44	125.065	125.44	5800
9/21/2016	10:48 AM	125.14	125.23	125.14	125.23	2650
9/21/2016	10:49 AM	125.156	125.22	125.13	125.19	14300
9/21/2016	10:50 AM	125.15	125.2	125.14	125.16	2800
9/21/2016	10:51 AM	125.1199	125.13	125.05	125.09	4111
9/21/2016	10:52 AM	125.08	125.1599	125.08	125.14	1150
9/21/2016	10:53 AM	125.0566	125.13	125.01	125.13	2527
9/21/2016	10:54 AM	125.12	125.1454	125.07	125.1	7675
9/21/2016	10:55 AM	125.1377	125.19	125.09	125.15	9465
9/21/2016	10:56 AM	124.98	125.2	124.98	125.18	3911
9/21/2016	10:57 AM	124.9739	124.9739	124.91	124.92	1650
9/21/2016	10:58 AM	124.934	124.947	124.93	124.9301	3850
9/21/2016	10:59 AM	124.8	124.8805	124.8	124.87	6605
9/21/2016	11:00 AM	124.75	124.8501	124.75	124.8499	5688
9/21/2016	11:01 AM	124.85	124.87	124.84	124.84	1571
9/21/2016	11:02 AM	124.75	124.8	124.71	124.73	2899
9/21/2016	11:03 AM	124.75	124.769	124.73	124.73	1400
9/21/2016	11:05 AM	124.8532	124.9	124.802	124.85	2132
9/21/2016	11:06 AM	124.8001	124.8001	124.8001	124.8001	200
9/21/2016	11:08 AM	124.72	124.749	124.72	124.74	1614
9/21/2016	11:09 AM	124.67	124.73	124.67	124.68	5283
9/21/2016	11:10 AM	124.43	124.6	124.34	124.6	14050
9/21/2016	11:11 AM	124.35	124.45	124.32	124.41	3840
9/21/2016	11:12 AM	124.23	124.32	124.19	124.32	6431
9/21/2016	11:13 AM	124.1108	124.18	124.08	124.15	4060
9/21/2016	11:14 AM	124.1761	124.189	124.11	124.18	2900
9/21/2016	11:15 AM	124.2095	124.26	124.2	124.2	4000
9/21/2016	11:16 AM	124.176	124.2579	124.07	124.22	2128
9/21/2016	11:17 AM	124.16	124.18	124.1	124.14	2150
9/21/2016	11:18 AM	124.14	124.18	124.11	124.18	900
9/21/2016	11:19 AM	124.06	124.12	124.05	124.12	4856
9/21/2016	11:20 AM	124.15	124.21	124.11	124.1195	3800
9/21/2016	11:21 AM	124.18	124.18	124.09	124.09	1786
9/21/2016	11:22 AM	124.24	124.29	124.18	124.2	5892
9/21/2016	11:23 AM	124.26	124.2699	124.23	124.24	3933
9/21/2016	11:24 AM	124.25	124.31	124.25	124.3	2900
9/21/2016	11:25 AM	124.231	124.231	124.23	124.23	2600
9/21/2016	11:26 AM	124.23	124.232	124.16	124.232	3945
9/21/2016	11:27 AM	124.24	124.25	124.221	124.24	1773
9/21/2016	11:28 AM	124.27	124.29	124.26	124.26	1000
9/21/2016	11:29 AM	124.246	124.3	124.24	124.24	1345
9/21/2016	11:30 AM	124.335	124.335	124.295	124.295	1502
9/21/2016	11:31 AM	124.28	124.3373	124.28	124.3373	670
9/21/2016	11:32 AM	124.2	124.23	124.15	124.22	8329
9/21/2016	11:33 AM	123.9068	124.22	123.87	124.2	13142
9/21/2016	11:34 AM	123.86	123.9292	123.86	123.9292	519
9/21/2016	11:35 AM	123.865	123.865	123.7	123.78	4005
9/21/2016	11:36 AM	123.9	123.92	123.82	123.82	1950
9/21/2016	11:37 AM	123.9	124	123.89	123.98	13700
9/21/2016	11:38 AM	123.94	123.94	123.9	123.91	13700
9/21/2016	11:39 AM	124.04	124.04	123.99	123.99	3500
9/21/2016	11:40 AM	124.12	124.12	124.0674	124.0674	1400
9/21/2016	11:41 AM	124.0974	124.19	124.093	124.14	5130
9/21/2016	11:42 AM	124.11	124.18	124.11	124.18	4526
9/21/2016	11:43 AM	124	124.08	123.95	124.08	7856
9/21/2016	11:44 AM	123.96	123.99	123.872	123.9899	5533
9/21/2016	11:45 AM	123.908	123.908	123.908	123.908	100
9/21/2016	11:46 AM	123.88	123.934	123.88	123.934	4907
9/21/2016	11:47 AM	123.91	123.96	123.87	123.87	500
9/21/2016	11:48 AM	123.85	123.85	123.85	123.85	100
9/21/2016	11:49 AM	124.05	124.08	123.96	123.97	3022
9/21/2016	11:51 AM	124.09	124.09	124.09	124.09	223
9/21/2016	11:52 AM	124.05	124.09	124.05	124.08	1400
9/21/2016	11:53 AM	124.02	124.09	124.02	124.08	3281
9/21/2016	11:54 AM	123.7999	124	123.78	124	9806
9/21/2016	11:55 AM	123.63	123.85	123.62	123.81	14375
9/21/2016	11:56 AM	123.67	123.6799	123.57	123.57	3539
9/21/2016	11:57 AM	123.781	123.81	123.75	123.81	5200
9/21/2016	11:58 AM	123.8072	123.92	123.8072	123.89	2575
9/21/2016	11:59 AM	123.86	123.94	123.86	123.89	6562
9/21/2016	12:00 PM	123.72	123.859	123.7	123.857	6600
9/21/2016	12:01 PM	123.71	123.7932	123.71	123.7932	2920
9/21/2016	12:02 PM	123.69	123.75	123.69	123.74	1700
9/21/2016	12:03 PM	123.64	123.69	123.63	123.69	2218
9/21/2016	12:04 PM	123.83	123.88	123.83	123.88	450
9/21/2016	12:05 PM	123.77	123.83	123.74	123.82	1900
9/21/2016	12:06 PM	123.82	123.82	123.73	123.75	2690
9/21/2016	12:07 PM	123.85	123.85	123.82	123.83	1900
9/21/2016	12:08 PM	123.96	123.96	123.91	123.91	700
9/21/2016	12:09 PM	123.86	123.99	123.86	123.97	8650
9/21/2016	12:10 PM	123.8658	123.8999	123.84	123.8999	1515
9/21/2016	12:11 PM	123.78	123.8	123.78	123.8	11308
9/21/2016	12:13 PM	123.74	123.85	123.74	123.85	5040
9/21/2016	12:14 PM	123.6599	123.68	123.59	123.68	6005
9/21/2016	12:15 PM	123.57	123.68	123.57	123.65	1645
9/21/2016	12:16 PM	123.2527	123.522	123.2	123.522	15541
9/21/2016	12:17 PM	123.15	123.27	123.1	123.27	6700
9/21/2016	12:18 PM	123.05	123.16	123.05	123.14	3646
9/21/2016	12:19 PM	123.07	123.2	123.03	123.17	2439
9/21/2016	12:20 PM	122.99	123.12	122.93	123.0905	11536
9/21/2016	12:21 PM	123.1	123.1	123.03	123.05	1460
9/21/2016	12:22 PM	123.02	123.15	123.02	123.04	13320
9/21/2016	12:23 PM	123.14	123.14	123	123.06	720
9/21/2016	12:24 PM	123.17	123.17	123.14	123.14	1100
9/21/2016	12:26 PM	122.92	123.03	122.92	123.03	7610
9/21/2016	12:27 PM	123.11	123.11	122.89	122.9035	13395
9/21/2016	12:28 PM	123.08	123.13	123	123.11	1783
9/21/2016	12:29 PM	123.15	123.15	123.1	123.14	5420
9/21/2016	12:31 PM	123.17	123.2	123.1642	123.1642	1200
9/21/2016	12:32 PM	123.22	123.22	123.15	123.15	5600
9/21/2016	12:33 PM	123.13	123.2499	123.13	123.24	5346
9/21/2016	12:34 PM	123.18	123.21	123.11	123.13	1000
9/21/2016	12:35 PM	123.08	123.17	123.05	123.17	2200
9/21/2016	12:36 PM	122.99	123.01	122.95	123.01	4786
9/21/2016	12:37 PM	123.0892	123.09	122.9715	122.9853	4770
9/21/2016	12:38 PM	123.15	123.15	123.15	123.15	100
9/21/2016	12:39 PM	123.135	123.2	123.12	123.2	420
9/21/2016	12:40 PM	122.9588	123.03	122.9588	123.03	1600
9/21/2016	12:41 PM	122.94	122.97	122.91	122.97	1552
9/21/2016	12:42 PM	122.95	123	122.95	123	9585
9/21/2016	12:43 PM	123.1061	123.13	123.02	123.02	3100
9/21/2016	12:44 PM	123.13	123.164	123.1003	123.1003	1855
9/21/2016	12:45 PM	123.248	123.26	123.1472	123.1472	4720
9/21/2016	12:46 PM	123.2801	123.29	123.22	123.2592	2950
9/21/2016	12:47 PM	123.3	123.36	123.2939	123.2939	2100
9/21/2016	12:48 PM	123.3199	123.3199	123.25	123.25	701
9/21/2016	12:49 PM	123.2402	123.26	123.23	123.23	1000
9/21/2016	12:50 PM	123.215	123.25	123.215	123.25	1740
9/21/2016	12:51 PM	123.2	123.2	123.2	123.2	200
9/21/2016	12:52 PM	123.31	123.31	123.31	123.31	300
9/21/2016	12:53 PM	123.43	123.43	123.4073	123.4073	610
9/21/2016	12:54 PM	123.55	123.56	123.437	123.437	11622
9/21/2016	12:55 PM	123.5333	123.59	123.53	123.5799	6523
9/21/2016	12:56 PM	123.59	123.59	123.5301	123.57	3508
9/21/2016	12:57 PM	123.55	123.55	123.55	123.55	100
9/21/2016	12:58 PM	123.6174	123.6174	123.6174	123.6174	100
9/21/2016	12:59 PM	123.6676	123.7499	123.664	123.664	6690
9/21/2016	1:00 PM	123.79	123.81	123.72	123.77	4515
9/21/2016	1:01 PM	123.9	124.05	123.7508	123.7508	14815
9/21/2016	1:02 PM	123.91	123.91	123.837	123.8488	2400
9/21/2016	1:03 PM	123.92	123.96	123.88	123.96	1600
9/21/2016	1:04 PM	123.9	123.93	123.8928	123.9299	1480
9/21/2016	1:05 PM	123.945	124.06	123.93	123.93	6857
9/21/2016	1:06 PM	123.97	123.97	123.9018	123.9018	924
9/21/2016	1:07 PM	123.9097	123.969	123.9	123.9513	2650
9/21/2016	1:08 PM	123.85	123.91	123.841	123.91	2459
9/21/2016	1:09 PM	123.85	123.88	123.85	123.87	400
9/21/2016	1:10 PM	123.9085	123.91	123.9085	123.9099	1199
9/21/2016	1:11 PM	123.8	123.85	123.8	123.85	350
9/21/2016	1:12 PM	123.84	123.8792	123.84	123.86	3100
9/21/2016	1:13 PM	123.8447	123.86	123.8447	123.86	265
9/21/2016	1:14 PM	123.8613	123.93	123.84	123.84	300
9/21/2016	1:16 PM	123.7799	123.865	123.74	123.865	8700
9/21/2016	1:17 PM	123.76	123.77	123.73	123.7401	600
9/21/2016	1:18 PM	123.662	123.78	123.662	123.78	1370
9/21/2016	1:19 PM	123.71	123.71	123.61	123.61	1135
9/21/2016	1:20 PM	123.73	123.74	123.7	123.74	2000
9/21/2016	1:21 PM	123.6501	123.74	123.6501	123.74	825
9/21/2016	1:22 PM	123.63	123.64	123.58	123.64	13410
9/21/2016	1:23 PM	123.7	123.75	123.69	123.71	2900
9/21/2016	1:24 PM	123.476	123.53	123.47	123.51	608
9/21/2016	1:25 PM	123.56	123.56	123.52	123.54	500
9/21/2016	1:26 PM	123.49	123.49	123.47	123.47	328
9/21/2016	1:28 PM	123.6564	123.6564	123.52	123.52	1800
9/21/2016	1:30 PM	123.64	123.64	123.64	123.64	100
9/21/2016	1:31 PM	123.61	123.61	123.61	123.61	100
9/21/2016	1:33 PM	123.71	123.75	123.7	123.7	2070
9/21/2016	1:34 PM	123.74	123.77	123.71	123.71	3142
9/21/2016	1:36 PM	123.8	123.83	123.7859	123.82	1088
9/21/2016	1:37 PM	123.65	123.784	123.65	123.784	3700
9/21/2016	1:39 PM	123.72	123.81	123.72	123.79	2400
9/21/2016	1:40 PM	123.6	123.618	123.6	123.6	800
9/21/2016	1:41 PM	123.46	123.54	123.46	123.54	900
9/21/2016	1:42 PM	123.44	123.47	123.44	123.46	2500
9/21/2016	1:43 PM	123.53	123.53	123.53	123.53	100
9/21/2016	1:44 PM	123.498	123.53	123.49	123.519	1700
9/21/2016	1:45 PM	123.56	123.56	123.546	123.546	240
9/21/2016	1:46 PM	123.57	123.621	123.57	123.621	1940
9/21/2016	1:47 PM	123.69	123.69	123.61	123.63	457
9/21/2016	1:48 PM	123.8	123.83	123.69	123.7132	5881
9/21/2016	1:49 PM	124.0365	124.06	123.8975	123.8975	13356
9/21/2016	1:50 PM	123.929	124.01	123.929	124.01	12851
9/21/2016	1:51 PM	123.81	123.8499	123.7435	123.7435	4084
9/21/2016	1:52 PM	123.7849	123.8	123.7401	123.773	2509
9/21/2016	1:53 PM	123.7449	123.8	123.7449	123.8	6600
9/21/2016	1:54 PM	123.69	123.74	123.62	123.74	9869
9/21/2016	1:55 PM	123.55	123.65	123.5412	123.65	1058
9/21/2016	1:56 PM	123.612	123.65	123.612	123.63	1570
9/21/2016	1:57 PM	123.8399	123.8399	123.67	123.67	2340
9/21/2016	1:58 PM	124.14	124.14	123.7938	123.8265	14664
9/21/2016	1:59 PM	124.0399	124.15	123.88	124.15	6770
9/21/2016	2:00 PM	123.84	124.0299	123.793	123.85	15353
9/21/2016	2:01 PM	124.19	124.47	123.1901	123.81	87891
9/21/2016	2:02 PM	124.4132	124.94	124.1263	124.22	59604
9/21/2016	2:03 PM	124.91	124.91	124.2704	124.2704	19817
9/21/2016	2:04 PM	124.8328	124.92	124.35	124.62	17526
9/21/2016	2:05 PM	124.9189	124.97	124.6	124.8489	14151
9/21/2016	2:06 PM	125.054	125.054	124.66	124.79	14141
9/21/2016	2:07 PM	125.14	125.5	124.9902	125.1	26692
9/21/2016	2:08 PM	125.06	125.15	124.95	125.15	13829
9/21/2016	2:09 PM	125.1	125.26	125.0179	125.0783	6385
9/21/2016	2:10 PM	125.07	125.31	125.07	125.25	6750
9/21/2016	2:11 PM	125.73	125.7425	125.0583	125.0583	26867
9/21/2016	2:12 PM	125.692	125.83	125.6201	125.7203	16035
9/21/2016	2:13 PM	125.78	125.82	125.6	125.7004	11136
9/21/2016	2:14 PM	125.67	125.8	125.6	125.725	3947
9/21/2016	2:15 PM	125.25	125.66	125.18	125.66	31705
9/21/2016	2:16 PM	125.26	125.6	125.19	125.29	17919
9/21/2016	2:17 PM	125.15	125.39	125.15	125.39	9427
9/21/2016	2:18 PM	124.9835	125.1499	124.904	125.1499	12023
9/21/2016	2:19 PM	124.97	125.04	124.761	125.04	8347
9/21/2016	2:20 PM	125.07	125.24	124.97	124.98	19014
9/21/2016	2:21 PM	125.15	125.16	125	125	12088
9/21/2016	2:22 PM	125	125.14	124.9	125.14	18949
9/21/2016	2:23 PM	124.98	125.07	124.93	125.0332	2811
9/21/2016	2:24 PM	125.26	125.294	125.01	125.01	6985
9/21/2016	2:25 PM	124.35	125.24	124.35	125.24	30276
9/21/2016	2:26 PM	124.5265	124.74	124.37	124.37	16583
9/21/2016	2:27 PM	124.0301	124.44	124	124.44	23656
9/21/2016	2:28 PM	123.886	124.28	123.886	124.12	19644
9/21/2016	2:29 PM	124.1	124.1	123.9	123.92	11748
9/21/2016	2:30 PM	124.07	124.27	124.04	124.08	12185
9/21/2016	2:31 PM	124.25	124.34	123.97	123.9897	6328
9/21/2016	2:32 PM	124.24	124.43	124.24	124.24	3406
9/21/2016	2:33 PM	124.45	124.45	124.14	124.18	9790
9/21/2016	2:34 PM	124.4	124.43	124.222	124.38	14876
9/21/2016	2:35 PM	124.499	124.6399	124.41	124.5	5549
9/21/2016	2:36 PM	124.86	124.975	124.5	124.55	10723
9/21/2016	2:37 PM	125.08	125.08	124.8	124.8749	8083
9/21/2016	2:38 PM	125.05	125.13	125.02	125.1275	15677
9/21/2016	2:39 PM	124.94	125.07	124.82	125.07	8050
9/21/2016	2:40 PM	125.1099	125.36	125	125.08	11378
9/21/2016	2:41 PM	125.16	125.24	125.07	125.09	8750
9/21/2016	2:42 PM	125.26	125.32	125.05	125.07	10860
9/21/2016	2:43 PM	125.54	125.55	125.2116	125.2116	12349
9/21/2016	2:44 PM	125.5	125.61	125.43	125.58	6216
9/21/2016	2:45 PM	125.37	125.57	125.3373	125.55	8185
9/21/2016	2:46 PM	125.58	125.63	125.3	125.31	9460
9/21/2016	2:47 PM	125.6	125.7	125.56	125.6	6862
9/21/2016	2:48 PM	125.24	125.6	125.24	125.6	11154
9/21/2016	2:49 PM	125.11	125.39	125.06	125.33	11281
9/21/2016	2:50 PM	125.3	125.3507	125.09	125.09	9419
9/21/2016	2:51 PM	125.2	125.31	125.17	125.31	3329
9/21/2016	2:52 PM	125.2	125.3	125.18	125.24	7525
9/21/2016	2:53 PM	125.3484	125.4	125.31	125.31	1300
9/21/2016	2:54 PM	125.23	125.26	125.21	125.26	720
9/21/2016	2:55 PM	125.2001	125.26	125.2001	125.24	3195
9/21/2016	2:56 PM	125.36	125.43	125.29	125.3	5326
9/21/2016	2:57 PM	125.53	125.53	125.32	125.39	7643
9/21/2016	2:58 PM	125.86	126.03	125.6	125.6	52123
9/21/2016	2:59 PM	126.09	126.1	125.82	125.85	20971
9/21/2016	3:00 PM	126.11	126.2	126.06	126.09	20239
9/21/2016	3:01 PM	125.84	126.05	125.81	126.01	6450
9/21/2016	3:02 PM	125.94	126.1	125.85	125.85	4700
9/21/2016	3:03 PM	125.9853	125.9853	125.91	125.97	4400
9/21/2016	3:04 PM	126.115	126.12	126.07	126.07	4760
9/21/2016	3:05 PM	126.2529	126.299	126.16	126.16	7341
9/21/2016	3:06 PM	126.52	126.61	126.23	126.23	33116
9/21/2016	3:07 PM	126.37	126.52	126.3599	126.52	9887
9/21/2016	3:08 PM	126.24	126.36	126.21	126.36	3151
9/21/2016	3:09 PM	126.09	126.24	126.08	126.23	7846
9/21/2016	3:10 PM	126.27	126.35	126.168	126.168	7650
9/21/2016	3:11 PM	126.44	126.44	126.27	126.27	10765
9/21/2016	3:12 PM	126.39	126.5	126.39	126.43	4030
9/21/2016	3:13 PM	126.45	126.5	126.41	126.4413	1900
9/21/2016	3:14 PM	126.58	126.67	126.51	126.51	19492
9/21/2016	3:15 PM	126.757	126.775	126.58	126.58	13723
9/21/2016	3:16 PM	126.798	126.8	126.69	126.7592	6225
9/21/2016	3:17 PM	126.9	126.94	126.78	126.7854	13784
9/21/2016	3:18 PM	126.75	127	126.75	126.94	12532
9/21/2016	3:19 PM	126.7154	126.795	126.6697	126.77	3350
9/21/2016	3:20 PM	126.63	126.72	126.6	126.63	10461
9/21/2016	3:21 PM	126.6828	126.71	126.65	126.654	2683
9/21/2016	3:22 PM	126.7	126.75	126.67	126.68	10592
9/21/2016	3:23 PM	126.77	126.82	126.62	126.62	5451
9/21/2016	3:24 PM	126.9363	126.99	126.79	126.8	5606
9/21/2016	3:25 PM	126.67	126.9348	126.63	126.9348	5850
9/21/2016	3:26 PM	126.751	126.751	126.6	126.68	7832
9/21/2016	3:27 PM	126.71	126.871	126.7	126.77	4263
9/21/2016	3:28 PM	126.7	126.7753	126.64	126.67	4240
9/21/2016	3:29 PM	126.71	126.7939	126.71	126.7347	6000
9/21/2016	3:30 PM	126.6	126.8	126.6	126.75	6836
9/21/2016	3:31 PM	126.79	126.84	126.66	126.66	6600
9/21/2016	3:32 PM	126.76	126.88	126.76	126.84	2915
9/21/2016	3:33 PM	126.88	126.92	126.8301	126.92	1400
9/21/2016	3:34 PM	127.06	127.07	126.8801	126.9583	22370
9/21/2016	3:35 PM	127.012	127.13	127.01	127.07	10596
9/21/2016	3:36 PM	127.17	127.21	127.07	127.0854	13304
9/21/2016	3:37 PM	127.04	127.2	127.04	127.2	8195
9/21/2016	3:38 PM	127.06	127.0829	127.0011	127.048	5182
9/21/2016	3:39 PM	127.0146	127.063	126.97	127.063	3937
9/21/2016	3:40 PM	127.18	127.18	126.9942	126.9942	17637
9/21/2016	3:41 PM	127.2488	127.25	127.13	127.18	18651
9/21/2016	3:42 PM	127.2117	127.31	127.17	127.25	17374
9/21/2016	3:43 PM	127.18	127.216	127.13	127.15	5100
9/21/2016	3:44 PM	127.2115	127.31	127.1511	127.1511	11551
9/21/2016	3:45 PM	127.3525	127.37	127.25	127.27	14809
9/21/2016	3:46 PM	127.4	127.45	127.35	127.38	9628
9/21/2016	3:47 PM	127.49	127.49	127.36	127.4099	7669
9/21/2016	3:48 PM	127.5064	127.5064	127.41	127.4688	11273
9/21/2016	3:49 PM	127.47	127.549	127.47	127.48	5186
9/21/2016	3:50 PM	127.4692	127.54	127.44	127.441	11944
9/21/2016	3:51 PM	127.5	127.61	127.5	127.55	16451
9/21/2016	3:52 PM	127.55	127.55	127.48	127.505	5808
9/21/2016	3:53 PM	127.42	127.6	127.42	127.56	10887
9/21/2016	3:54 PM	127.42	127.42	127.3401	127.412	4901
9/21/2016	3:55 PM	127.3184	127.41	127.3184	127.41	8644
9/21/2016	3:56 PM	127.2679	127.3646	127.2679	127.32	6749
9/21/2016	3:57 PM	127.243	127.32	127.222	127.29	18330
9/21/2016	3:58 PM	127.3301	127.44	127.19	127.22	6684
9/21/2016	3:59 PM	127.39	127.46	127.33	127.33	38343
9/21/2016	4:00 PM	127.04	127.3789	127.04	127.37	29103
9/22/2016	9:31 AM	129.15	129.3972	128.96	129.3972	27119
9/22/2016	9:32 AM	129.1	129.18	128.96	129.15	20770
9/22/2016	9:33 AM	129.4199	129.5	129.21	129.22	25143
9/22/2016	9:34 AM	129.43	129.49	129.36	129.37	9269
9/22/2016	9:35 AM	129.54	129.54	129.3597	129.46	11372
9/22/2016	9:36 AM	129.57	129.73	129.52	129.5399	12753
9/22/2016	9:37 AM	129.4901	129.54	129.43	129.52	4915
9/22/2016	9:38 AM	129.52	129.56	129.43	129.4665	5315
9/22/2016	9:39 AM	129.41	129.55	129.39	129.55	9600
9/22/2016	9:40 AM	129.43	129.63	129.43	129.4879	25144
9/22/2016	9:41 AM	129.59	129.63	129.43	129.46	17654
9/22/2016	9:42 AM	129.53	129.625	129.52	129.6	4011
9/22/2016	9:43 AM	129.46	129.569	129.4198	129.558	4568
9/22/2016	9:44 AM	129.35	129.4678	129.28	129.4616	14147
9/22/2016	9:45 AM	129.2272	129.4	129.14	129.38	11069
9/22/2016	9:46 AM	129.2544	129.34	129.19	129.23	9009
9/22/2016	9:47 AM	129.4	129.41	129.231	129.231	6480
9/22/2016	9:48 AM	129.4507	129.47	129.35	129.35	4790
9/22/2016	9:49 AM	129.36	129.49	129.36	129.4715	5400
9/22/2016	9:50 AM	129.44	129.44	129.22	129.33	6138
9/22/2016	9:51 AM	129.3411	129.47	129.3289	129.47	1425
9/22/2016	9:52 AM	129.28	129.4	129.28	129.37	6850
9/22/2016	9:53 AM	129.398	129.398	129.33	129.33	2522
9/22/2016	9:54 AM	129.53	129.57	129.4	129.4	1600
9/22/2016	9:55 AM	129.47	129.5499	129.45	129.45	3300
9/22/2016	9:56 AM	129.6	129.62	129.43	129.4751	16716
9/22/2016	9:57 AM	129.575	129.62	129.56	129.5785	3630
9/22/2016	9:58 AM	129.426	129.57	129.4089	129.52	3518
9/22/2016	9:59 AM	129.4618	129.4618	129.3668	129.39	1881
9/22/2016	10:00 AM	129.434	129.45	129.4	129.45	2600
9/22/2016	10:01 AM	129.48	129.53	129.34	129.34	8000
9/22/2016	10:02 AM	129.48	129.51	129.26	129.51	6300
9/22/2016	10:03 AM	129.3	129.45	129.2601	129.45	3100
9/22/2016	10:04 AM	129.39	129.42	129.28	129.42	3015
9/22/2016	10:05 AM	129.402	129.44	129.2541	129.29	9383
9/22/2016	10:06 AM	129.32	129.41	129.31	129.41	3623
9/22/2016	10:07 AM	129.3458	129.3841	129.31	129.372	2184
9/22/2016	10:08 AM	129.43	129.46	129.3292	129.33	36126
9/22/2016	10:09 AM	129.5165	129.5165	129.41	129.41	13419
9/22/2016	10:10 AM	129.16	129.431	129.16	129.431	3300
9/22/2016	10:11 AM	129.2011	129.23	129.1	129.17	5166
9/22/2016	10:12 AM	129.181	129.2347	129.16	129.2347	7154
9/22/2016	10:13 AM	129.2	129.25	129.17	129.19	6177
9/22/2016	10:14 AM	129.23	129.29	129.215	129.28	2504
9/22/2016	10:15 AM	129.12	129.19	129.12	129.19	1620
9/22/2016	10:16 AM	129.1141	129.1672	129.1	129.11	800
9/22/2016	10:17 AM	129.3365	129.3365	129.21	129.22	1722
9/22/2016	10:18 AM	129.3	129.35	129.29	129.302	1754
9/22/2016	10:19 AM	129.379	129.38	129.24	129.24	3030
9/22/2016	10:20 AM	129.37	129.4	129.37	129.3741	1600
9/22/2016	10:21 AM	129.29	129.3323	129.29	129.3323	1148
9/22/2016	10:22 AM	129.22	129.27	129.2	129.27	11200
9/22/2016	10:23 AM	129.26	129.2646	129.21	129.25	3682
9/22/2016	10:24 AM	129.3258	129.348	129.26	129.29	1355
9/22/2016	10:25 AM	129.489	129.489	129.33	129.33	5690
9/22/2016	10:26 AM	129.66	129.66	129.47	129.47	9545
9/22/2016	10:27 AM	129.7341	129.775	129.65	129.65	6419
9/22/2016	10:28 AM	129.7	129.76	129.68	129.7208	2564
9/22/2016	10:29 AM	129.8059	129.8059	129.75	129.75	4695
9/22/2016	10:30 AM	129.81	129.9	129.76	129.79	5790
9/22/2016	10:31 AM	129.95	129.95	129.8095	129.8095	2960
9/22/2016	10:32 AM	129.972	130.06	129.9448	129.9448	35215
9/22/2016	10:33 AM	130.01	130.02	129.94	130.01	1620
9/22/2016	10:34 AM	130.13	130.13	130.0407	130.0407	1800
9/22/2016	10:35 AM	130.2	130.25	130.07	130.09	10408
9/22/2016	10:36 AM	130.061	130.2	130.03	130.2	7504
9/22/2016	10:37 AM	130.03	130.0798	130.0211	130.0798	1200
9/22/2016	10:38 AM	129.99	130.05	129.982	130.05	10181
9/22/2016	10:39 AM	130	130	129.912	129.98	3530
9/22/2016	10:40 AM	130.0379	130.045	130.0108	130.0108	2950
9/22/2016	10:41 AM	129.9594	130.08	129.9514	130.01	4546
9/22/2016	10:42 AM	129.9012	129.9599	129.84	129.94	3620
9/22/2016	10:43 AM	129.8504	129.91	129.846	129.85	4425
9/22/2016	10:44 AM	129.78	129.818	129.75	129.81	15217
9/22/2016	10:45 AM	129.66	129.75	129.6	129.75	37901
9/22/2016	10:46 AM	129.73	129.78	129.7	129.73	11969
9/22/2016	10:47 AM	129.7	129.8	129.7	129.78	10900
9/22/2016	10:48 AM	129.7242	129.7708	129.7	129.74	2589
9/22/2016	10:49 AM	129.635	129.7354	129.635	129.72	11930
9/22/2016	10:50 AM	129.626	129.6392	129.56	129.6392	4350
9/22/2016	10:51 AM	129.59	129.7	129.59	129.7	20495
9/22/2016	10:52 AM	129.5099	129.58	129.49	129.58	2350
9/22/2016	10:53 AM	129.38	129.47	129.38	129.44	2484
9/22/2016	10:54 AM	129.38	129.43	129.34	129.37	2208
9/22/2016	10:55 AM	129.375	129.39	129.34	129.37	2700
9/22/2016	10:56 AM	129.38	129.385	129.37	129.385	1300
9/22/2016	10:57 AM	129.43	129.4408	129.4	129.4	1325
9/22/2016	10:58 AM	129.46	129.55	129.46	129.512	1700
9/22/2016	10:59 AM	129.4799	129.4799	129.4799	129.4799	100
9/22/2016	11:00 AM	129.41	129.4502	129.41	129.43	1650
9/22/2016	11:01 AM	129.55	129.599	129.41	129.41	1796
9/22/2016	11:02 AM	129.53	129.5505	129.5201	129.5505	1210
9/22/2016	11:03 AM	129.45	129.54	129.44	129.54	3200
9/22/2016	11:04 AM	129.48	129.4998	129.48	129.48	1200
9/22/2016	11:05 AM	129.53	129.6	129.52	129.53	2375
9/22/2016	11:06 AM	129.44	129.54	129.42	129.54	3710
9/22/2016	11:07 AM	129.63	129.6688	129.53	129.53	3600
9/22/2016	11:08 AM	129.5142	129.64	129.49	129.64	7246
9/22/2016	11:09 AM	129.5	129.56	129.5	129.54	740
9/22/2016	11:10 AM	129.5151	129.57	129.5	129.5	2220
9/22/2016	11:11 AM	129.29	129.54	129.253	129.54	6698
9/22/2016	11:12 AM	129.326	129.3652	129.3199	129.3199	5115
9/22/2016	11:13 AM	129.3	129.33	129.3	129.33	1246
9/22/2016	11:14 AM	129.3202	129.3202	129.3202	129.3202	285
9/22/2016	11:15 AM	129.47	129.47	129.406	129.41	1810
9/22/2016	11:16 AM	129.4	129.4499	129.38	129.4499	5374
9/22/2016	11:17 AM	129.35	129.36	129.35	129.36	500
9/22/2016	11:18 AM	129.51	129.51	129.38	129.38	3103
9/22/2016	11:19 AM	129.6172	129.63	129.49	129.51	3108
9/22/2016	11:20 AM	129.69	129.69	129.6	129.6	1679
9/22/2016	11:21 AM	129.61	129.7499	129.61	129.6865	4509
9/22/2016	11:22 AM	129.61	129.66	129.6045	129.61	730
9/22/2016	11:23 AM	129.641	129.65	129.63	129.63	1400
9/22/2016	11:24 AM	129.57	129.65	129.57	129.6	6050
9/22/2016	11:25 AM	129.6932	129.6932	129.65	129.65	5016
9/22/2016	11:26 AM	129.69	129.72	129.6651	129.72	3361
9/22/2016	11:27 AM	129.53	129.63	129.511	129.63	1373
9/22/2016	11:28 AM	129.42	129.5484	129.42	129.544	2657
9/22/2016	11:29 AM	129.42	129.42	129.42	129.42	200
9/22/2016	11:30 AM	129.49	129.49	129.4028	129.41	1400
9/22/2016	11:31 AM	129.4311	129.4311	129.43	129.43	642
9/22/2016	11:32 AM	129.5	129.5	129.4	129.4	751
9/22/2016	11:33 AM	129.4576	129.48	129.4237	129.4237	1512
9/22/2016	11:34 AM	129.695	129.72	129.5342	129.5342	3739
9/22/2016	11:35 AM	129.72	129.77	129.7	129.7	2600
9/22/2016	11:36 AM	129.82	129.82	129.81	129.81	308
9/22/2016	11:37 AM	129.73	129.7542	129.71	129.71	870
9/22/2016	11:39 AM	129.7803	129.7803	129.7803	129.7803	250
9/22/2016	11:40 AM	129.82	129.82	129.71	129.72	1455
9/22/2016	11:41 AM	129.75	129.798	129.75	129.76	900
9/22/2016	11:42 AM	129.72	129.77	129.72	129.77	3781
9/22/2016	11:43 AM	129.615	129.72	129.615	129.72	800
9/22/2016	11:44 AM	129.66	129.66	129.66	129.66	100
9/22/2016	11:45 AM	129.79	129.79	129.7408	129.7408	1600
9/22/2016	11:46 AM	129.71	129.73	129.7	129.71	985
9/22/2016	11:47 AM	129.8	129.82	129.75	129.75	2300
9/22/2016	11:48 AM	129.74	129.78	129.74	129.77	1052
9/22/2016	11:49 AM	129.7	129.7	129.7	129.7	1900
9/22/2016	11:50 AM	129.77	129.77	129.735	129.735	1700
9/22/2016	11:51 AM	129.69	129.69	129.69	129.69	585
9/22/2016	11:52 AM	129.62	129.6563	129.62	129.65	1770
9/22/2016	11:53 AM	129.7118	129.72	129.69	129.69	3500
9/22/2016	11:54 AM	129.72	129.75	129.71	129.75	600
9/22/2016	11:55 AM	129.66	129.69	129.6375	129.65	3100
9/22/2016	11:56 AM	129.6	129.62	129.6	129.62	1123
9/22/2016	11:57 AM	129.563	129.61	129.563	129.61	5330
9/22/2016	11:58 AM	129.51	129.56	129.51	129.56	1200
9/22/2016	11:59 AM	129.6	129.61	129.599	129.61	831
9/22/2016	12:00 PM	129.71	129.71	129.6	129.6	1620
9/22/2016	12:01 PM	129.63	129.63	129.63	129.63	100
9/22/2016	12:02 PM	129.749	129.749	129.7	129.7	1309
9/22/2016	12:03 PM	129.83	129.83	129.78	129.78	3100
9/22/2016	12:04 PM	129.848	129.85	129.8	129.85	1950
9/22/2016	12:05 PM	129.8777	129.8889	129.85	129.85	5107
9/22/2016	12:06 PM	129.8	129.84	129.8	129.815	3596
9/22/2016	12:07 PM	129.8	129.8	129.8	129.8	100
9/22/2016	12:08 PM	129.785	129.79	129.77	129.77	1900
9/22/2016	12:09 PM	129.7597	129.7643	129.7597	129.7643	600
9/22/2016	12:10 PM	129.635	129.69	129.61	129.69	2084
9/22/2016	12:11 PM	129.6201	129.6201	129.6201	129.6201	830
9/22/2016	12:13 PM	129.65	129.71	129.65	129.67	500
9/22/2016	12:14 PM	129.71	129.75	129.71	129.75	705
9/22/2016	12:15 PM	129.68	129.7072	129.68	129.7072	1100
9/22/2016	12:17 PM	129.691	129.713	129.691	129.713	2630
9/22/2016	12:18 PM	129.6501	129.69	129.6501	129.68	2157
9/22/2016	12:19 PM	129.68	129.7	129.68	129.7	500
9/22/2016	12:20 PM	129.72	129.72	129.71	129.71	300
9/22/2016	12:21 PM	129.68	129.72	129.68	129.72	445
9/22/2016	12:22 PM	129.64	129.66	129.612	129.64	800
9/22/2016	12:23 PM	129.66	129.6764	129.66	129.6764	200
9/22/2016	12:24 PM	129.725	129.725	129.6578	129.6578	3555
9/22/2016	12:25 PM	129.68	129.68	129.68	129.68	572
9/22/2016	12:26 PM	129.684	129.684	129.68	129.68	1403
9/22/2016	12:27 PM	129.74	129.74	129.74	129.74	170
9/22/2016	12:28 PM	129.7388	129.7388	129.7388	129.7388	300
9/22/2016	12:29 PM	129.87	129.88	129.7525	129.7525	3770
9/22/2016	12:30 PM	129.8565	129.8565	129.8565	129.8565	100
9/22/2016	12:31 PM	129.8768	129.8768	129.8545	129.8599	787
9/22/2016	12:32 PM	129.95	129.99	129.8848	129.8848	4309
9/22/2016	12:33 PM	129.93	129.97	129.89	129.9658	4227
9/22/2016	12:34 PM	129.94	130	129.93	129.99	3257
9/22/2016	12:35 PM	129.96	129.96	129.94	129.96	3079
9/22/2016	12:36 PM	129.94	129.94	129.94	129.94	200
9/22/2016	12:37 PM	129.8435	129.89	129.8435	129.89	200
9/22/2016	12:38 PM	129.87	129.9099	129.87	129.9099	3100
9/22/2016	12:40 PM	129.84	129.86	129.8287	129.86	4033
9/22/2016	12:41 PM	129.92	129.93	129.92	129.929	2200
9/22/2016	12:43 PM	129.88	129.89	129.86	129.89	500
9/22/2016	12:44 PM	129.81	129.87	129.81	129.87	1333
9/22/2016	12:45 PM	129.87	129.88	129.83	129.83	5100
9/22/2016	12:46 PM	129.9	129.97	129.87	129.885	4522
9/22/2016	12:47 PM	129.87	129.924	129.87	129.89	1700
9/22/2016	12:48 PM	129.97	129.97	129.94	129.94	200
9/22/2016	12:49 PM	129.989	129.995	129.94	129.995	1580
9/22/2016	12:50 PM	129.93	129.979	129.93	129.979	400
9/22/2016	12:52 PM	129.9	129.9	129.9	129.9	100
9/22/2016	12:53 PM	129.95	129.95	129.94	129.95	3232
9/22/2016	12:54 PM	129.97	130	129.95	129.95	2592
9/22/2016	12:55 PM	129.95	129.95	129.95	129.95	100
9/22/2016	12:56 PM	129.93	130	129.92	129.93	5243
9/22/2016	12:57 PM	129.9344	129.9413	129.9	129.91	4500
9/22/2016	12:58 PM	129.94	129.94	129.91	129.91	700
9/22/2016	12:59 PM	129.99	130.03	129.95	129.97	12511
9/22/2016	1:00 PM	129.992	129.992	129.98	129.99	1000
9/22/2016	1:01 PM	129.97	130.045	129.97	130.03	1290
9/22/2016	1:03 PM	130.2	130.2	130.16	130.16	2905
9/22/2016	1:04 PM	130.13	130.17	130.13	130.17	400
9/22/2016	1:06 PM	130.341	130.38	130.2	130.2	8700
9/22/2016	1:07 PM	130.3052	130.37	130.3052	130.37	2200
9/22/2016	1:08 PM	130.39	130.4077	130.36	130.36	1970
9/22/2016	1:09 PM	130.4	130.44	130.4	130.4365	3219
9/22/2016	1:10 PM	130.42	130.4545	130.4	130.45	4040
9/22/2016	1:11 PM	130.49	130.52	130.43	130.43	2730
9/22/2016	1:12 PM	130.408	130.4581	130.408	130.4581	1080
9/22/2016	1:13 PM	130.45	130.45	130.43	130.43	1492
9/22/2016	1:14 PM	130.4	130.4112	130.4	130.4112	300
9/22/2016	1:15 PM	130.48	130.48	130.41	130.43	600
9/22/2016	1:16 PM	130.5579	130.5579	130.48	130.48	2753
9/22/2016	1:17 PM	130.4328	130.51	130.41	130.51	1350
9/22/2016	1:18 PM	130.35	130.4092	130.35	130.4092	1429
9/22/2016	1:19 PM	130.35	130.4	130.35	130.39	1750
9/22/2016	1:20 PM	130.34	130.3798	130.32	130.3798	1239
9/22/2016	1:21 PM	130.325	130.325	130.325	130.325	115
9/22/2016	1:22 PM	130.399	130.399	130.399	130.399	1900
9/22/2016	1:23 PM	130.38	130.38	130.38	130.38	200
9/22/2016	1:24 PM	130.39	130.39	130.39	130.39	130
9/22/2016	1:25 PM	130.3435	130.4	130.3435	130.38	3150
9/22/2016	1:26 PM	130.32	130.38	130.31	130.378	3332
9/22/2016	1:28 PM	130.21	130.2745	130.21	130.2745	2300
9/22/2016	1:29 PM	130.2	130.2	130.2	130.2	173
9/22/2016	1:30 PM	130.2	130.26	130.2	130.2489	2107
9/22/2016	1:31 PM	130.2301	130.2301	130.22	130.22	1190
9/22/2016	1:32 PM	130.33	130.3374	130.25	130.25	1761
9/22/2016	1:33 PM	130.3549	130.3549	130.31	130.3134	2146
9/22/2016	1:34 PM	130.37	130.37	130.37	130.37	600
9/22/2016	1:35 PM	130.43	130.43	130.37	130.3701	2685
9/22/2016	1:36 PM	130.36	130.36	130.36	130.36	1869
9/22/2016	1:37 PM	130.39	130.39	130.39	130.39	100
9/22/2016	1:38 PM	130.47	130.47	130.43	130.43	425
9/22/2016	1:39 PM	130.42	130.47	130.42	130.431	2996
9/22/2016	1:40 PM	130.473	130.473	130.473	130.473	206
9/22/2016	1:41 PM	130.43	130.45	130.43	130.45	2982
9/22/2016	1:42 PM	130.37	130.4093	130.37	130.4	2403
9/22/2016	1:43 PM	130.4054	130.4054	130.39	130.39	3315
9/22/2016	1:44 PM	130.36	130.39	130.36	130.38	982
9/22/2016	1:45 PM	130.32	130.32	130.32	130.32	415
9/22/2016	1:46 PM	130.29	130.3001	130.29	130.3001	1420
9/22/2016	1:47 PM	130.21	130.35	130.21	130.33	5824
9/22/2016	1:48 PM	130.17	130.2002	130.12	130.2002	1239
9/22/2016	1:49 PM	130.22	130.22	130.1235	130.13	2800
9/22/2016	1:50 PM	130.271	130.279	130.22	130.23	5664
9/22/2016	1:52 PM	130.084	130.15	130.03	130.15	2526
9/22/2016	1:53 PM	130.1153	130.13	130.1	130.1	801
9/22/2016	1:54 PM	130.12	130.12	130.106	130.106	1100
9/22/2016	1:55 PM	130.1937	130.2148	130.16	130.16	2000
9/22/2016	1:56 PM	130.18	130.22	130.18	130.22	400
9/22/2016	1:57 PM	130.17	130.2	130.15	130.18	2672
9/22/2016	1:58 PM	130.19	130.19	130.19	130.19	100
9/22/2016	1:59 PM	130.2151	130.2151	130.213	130.213	1700
9/22/2016	2:00 PM	130.1701	130.1701	130.1701	130.1701	474
9/22/2016	2:01 PM	130.1701	130.1701	130.1701	130.1701	500
9/22/2016	2:02 PM	130.2465	130.2465	130.2	130.2	462
9/22/2016	2:03 PM	130.25	130.26	130.23	130.23	2303
9/22/2016	2:04 PM	130.308	130.308	130.28	130.3	2242
9/22/2016	2:06 PM	130.33	130.33	130.26	130.284	2272
9/22/2016	2:07 PM	130.32	130.37	130.32	130.36	4900
9/22/2016	2:08 PM	130.35	130.35	130.32	130.32	300
9/22/2016	2:09 PM	130.36	130.36	130.36	130.36	100
9/22/2016	2:10 PM	130.42	130.4372	130.3428	130.3428	1410
9/22/2016	2:11 PM	130.31	130.36	130.31	130.3101	2693
9/22/2016	2:12 PM	130.15	130.3019	130.15	130.3019	4490
9/22/2016	2:13 PM	129.98	130.1	129.94	130.1	12436
9/22/2016	2:14 PM	129.68	129.97	129.6411	129.92	9181
9/22/2016	2:15 PM	129.471	129.74	129.471	129.67	9908
9/22/2016	2:16 PM	129.45	129.5065	129.38	129.4	6140
9/22/2016	2:17 PM	129.61	129.63	129.52	129.56	4490
9/22/2016	2:18 PM	129.6568	129.7	129.6568	129.7	300
9/22/2016	2:19 PM	129.6101	129.7	129.6101	129.63	17228
9/22/2016	2:20 PM	129.5438	129.57	129.53	129.57	950
9/22/2016	2:21 PM	129.62	129.62	129.53	129.53	500
9/22/2016	2:22 PM	129.525	129.69	129.525	129.69	300
9/22/2016	2:23 PM	129.3091	129.54	129.29	129.54	2882
9/22/2016	2:24 PM	129.38	129.38	129.31	129.339	2360
9/22/2016	2:25 PM	129.42	129.42	129.35	129.4	729
9/22/2016	2:26 PM	129.46	129.46	129.4	129.4	1000
9/22/2016	2:27 PM	129.57	129.5811	129.57	129.57	1500
9/22/2016	2:28 PM	129.54	129.54	129.51	129.51	918
9/22/2016	2:29 PM	129.54	129.694	129.54	129.67	5507
9/22/2016	2:30 PM	129.4799	129.49	129.4	129.49	1954
9/22/2016	2:31 PM	129.4289	129.4296	129.4289	129.4296	350
9/22/2016	2:32 PM	129.48	129.53	129.47	129.5101	1740
9/22/2016	2:33 PM	129.33	129.4	129.33	129.39	2700
9/22/2016	2:34 PM	129.309	129.3199	129.21	129.25	1852
9/22/2016	2:35 PM	129.2001	129.25	129.2001	129.25	790
9/22/2016	2:36 PM	129.2448	129.2448	129.12	129.2	5014
9/22/2016	2:37 PM	129.53	129.53	129.3665	129.3665	1400
9/22/2016	2:38 PM	129.559	129.559	129.45	129.5	2520
9/22/2016	2:39 PM	129.4999	129.56	129.4742	129.51	1178
9/22/2016	2:40 PM	129.5695	129.62	129.44	129.45	2000
9/22/2016	2:41 PM	129.615	129.615	129.58	129.58	254
9/22/2016	2:42 PM	129.5337	129.5337	129.51	129.51	700
9/22/2016	2:43 PM	129.645	129.65	129.6	129.61	2520
9/22/2016	2:44 PM	129.58	129.62	129.52	129.62	1300
9/22/2016	2:45 PM	129.5688	129.62	129.545	129.59	600
9/22/2016	2:46 PM	129.7	129.77	129.62	129.62	2425
9/22/2016	2:47 PM	129.65	129.7	129.65	129.7	800
9/22/2016	2:48 PM	129.7	129.7	129.6649	129.6649	1232
9/22/2016	2:49 PM	129.74	129.75	129.74	129.74	1100
9/22/2016	2:50 PM	129.715	129.84	129.715	129.74	5713
9/22/2016	2:51 PM	129.62	129.74	129.62	129.74	800
9/22/2016	2:52 PM	129.59	129.61	129.56	129.61	5100
9/22/2016	2:53 PM	129.6946	129.74	129.6099	129.6099	3569
9/22/2016	2:54 PM	129.845	129.87	129.75	129.75	4100
9/22/2016	2:55 PM	130	130.1	129.85	129.85	16849
9/22/2016	2:56 PM	130.0593	130.08	130.011	130.011	3745
9/22/2016	2:57 PM	129.97	130.009	129.96	130.0001	4380
9/22/2016	2:58 PM	130	130.054	130	130.03	1895
9/22/2016	2:59 PM	130.06	130.1299	129.94	129.94	3198
9/22/2016	3:00 PM	130.13	130.13	130.125	130.125	1230
9/22/2016	3:01 PM	130.1001	130.13	130.06	130.1001	6700
9/22/2016	3:02 PM	130.04	130.04	130.04	130.04	433
9/22/2016	3:03 PM	130.22	130.25	130.07	130.094	7133
9/22/2016	3:04 PM	130.04	130.13	130.04	130.13	5400
9/22/2016	3:05 PM	130.13	130.13	130.05	130.108	1200
9/22/2016	3:06 PM	130.05	130.15	130.01	130.15	1480
9/22/2016	3:07 PM	130.08	130.12	130.08	130.12	300
9/22/2016	3:08 PM	130.025	130.06	130	130.06	800
9/22/2016	3:09 PM	130	130.07	129.96	130.01	5000
9/22/2016	3:10 PM	130.02	130.0226	130	130.01	3411
9/22/2016	3:11 PM	129.99	130.0147	129.8911	130.0147	1000
9/22/2016	3:12 PM	130.02	130.0899	129.99	129.9918	3640
9/22/2016	3:13 PM	130.09	130.1375	130.08	130.1	2354
9/22/2016	3:14 PM	130.1221	130.13	130.0911	130.0911	300
9/22/2016	3:15 PM	130.0772	130.1212	130.06	130.1212	1000
9/22/2016	3:16 PM	130.015	130.11	130.015	130.0828	1800
9/22/2016	3:17 PM	129.9712	130	129.971	130	1575
9/22/2016	3:18 PM	130.0548	130.0548	130.0548	130.0548	109
9/22/2016	3:19 PM	130.05	130.06	130.026	130.026	820
9/22/2016	3:20 PM	130.04	130.11	130	130	11098
9/22/2016	3:21 PM	129.97	130.01	129.97	130	1100
9/22/2016	3:22 PM	130.13	130.13	130.04	130.04	300
9/22/2016	3:23 PM	130.13	130.1772	130.13	130.1772	2833
9/22/2016	3:24 PM	130	130.04	129.93	130.04	2290
9/22/2016	3:25 PM	130.0611	130.0611	130	130	900
9/22/2016	3:26 PM	130.13	130.13	130.1	130.1011	3360
9/22/2016	3:27 PM	130.15	130.15	130.15	130.15	400
9/22/2016	3:28 PM	130.214	130.232	130.14	130.14	3344
9/22/2016	3:29 PM	130.1311	130.2	130.1311	130.2	750
9/22/2016	3:30 PM	130.14	130.14	130.14	130.14	200
9/22/2016	3:31 PM	130.23	130.25	130.164	130.164	2019
9/22/2016	3:32 PM	130.3	130.32	130.2	130.24	1672
9/22/2016	3:33 PM	130.309	130.309	130.21	130.21	4500
9/22/2016	3:34 PM	130.3173	130.35	130.29	130.3	4200
9/22/2016	3:35 PM	130.3228	130.33	130.3228	130.33	1315
9/22/2016	3:36 PM	130.33	130.35	130.32	130.33	5910
9/22/2016	3:37 PM	130.4099	130.44	130.3558	130.37	4265
9/22/2016	3:38 PM	130.46	130.46	130.3709	130.3709	4009
9/22/2016	3:39 PM	130.49	130.5	130.4	130.5	4400
9/22/2016	3:40 PM	130.4222	130.4468	130.4222	130.4468	2200
9/22/2016	3:41 PM	130.36	130.38	130.31	130.38	4772
9/22/2016	3:42 PM	130.32	130.32	130.24	130.31	12900
9/22/2016	3:43 PM	130.361	130.361	130.3401	130.35	883
9/22/2016	3:44 PM	130.37	130.39	130.35	130.39	740
9/22/2016	3:45 PM	130.4	130.43	130.3901	130.4	4630
9/22/2016	3:46 PM	130.43	130.44	130.37	130.44	2400
9/22/2016	3:47 PM	130.3801	130.4	130.32	130.37	1350
9/22/2016	3:48 PM	130.3	130.33	130.3	130.31	800
9/22/2016	3:49 PM	130.24	130.32	130.24	130.27	1674
9/22/2016	3:50 PM	130.36	130.36	130.2826	130.3	7518
9/22/2016	3:51 PM	130.335	130.34	130.3	130.34	6638
9/22/2016	3:52 PM	130.14	130.3	130.1	130.3	8305
9/22/2016	3:53 PM	130.2	130.2298	130.2	130.218	11553
9/22/2016	3:54 PM	130.2801	130.2801	130.2155	130.24	840
9/22/2016	3:55 PM	130.39	130.39	130.3195	130.3195	2819
9/22/2016	3:56 PM	130.2199	130.35	130.171	130.35	12053
9/22/2016	3:57 PM	130.33	130.37	130.21	130.21	6638
9/22/2016	3:58 PM	130.3432	130.41	130.26	130.26	5387
9/22/2016	3:59 PM	130.25	130.3308	130.22	130.33	8087
9/22/2016	4:00 PM	130.01	130.29	130.01	130.28	24344
9/23/2016	9:31 AM	129.56	129.61	129.38	129.61	10590
9/23/2016	9:32 AM	129.5	129.568	129.43	129.568	12348
9/23/2016	9:33 AM	129.385	129.62	129.34	129.57	7757
9/23/2016	9:34 AM	129.3	129.459	129.2878	129.41	5434
9/23/2016	9:35 AM	129.4399	129.45	129.249	129.32	6628
9/23/2016	9:36 AM	129.34	129.41	129.33	129.36	16691
9/23/2016	9:37 AM	129.23	129.44	129.23	129.42	12987
9/23/2016	9:38 AM	129.24	129.29	129.13	129.15	6782
9/23/2016	9:39 AM	129.21	129.37	129.2	129.285	9450
9/23/2016	9:40 AM	129.3072	129.37	129.21	129.21	6010
9/23/2016	9:41 AM	129.35	129.45	129.31	129.4	6593
9/23/2016	9:42 AM	129.308	129.39	129.2125	129.388	5900
9/23/2016	9:43 AM	129.22	129.25	129.0996	129.25	22272
9/23/2016	9:44 AM	129.2201	129.38	129.2201	129.2689	8321
9/23/2016	9:45 AM	129.09	129.2416	129.011	129.2416	4749
9/23/2016	9:46 AM	129.1	129.1	128.9	129.0811	8458
9/23/2016	9:47 AM	129.135	129.21	129.08	129.17	6800
9/23/2016	9:48 AM	129.015	129.18	129.015	129.1499	8456
9/23/2016	9:49 AM	129.01	129.11	129.0087	129.0799	11498
9/23/2016	9:50 AM	129.14	129.14	129	129.001	10189
9/23/2016	9:51 AM	129.1299	129.13	129.05	129.1	6531
9/23/2016	9:52 AM	129.01	129.14	128.9547	129.13	2330
9/23/2016	9:53 AM	128.8599	129	128.82	129	11992
9/23/2016	9:54 AM	128.97	128.97	128.8	128.87	3945
9/23/2016	9:55 AM	129.08	129.08	128.94	128.94	3790
9/23/2016	9:56 AM	129.13	129.16	129.07	129.11	16757
9/23/2016	9:57 AM	129.01	129.136	129.01	129.09	1700
9/23/2016	9:58 AM	128.97	129.12	128.97	129.12	4721
9/23/2016	9:59 AM	129.07	129.07	128.9	128.91	5009
9/23/2016	10:00 AM	128.78	128.94	128.78	128.9	5400
9/23/2016	10:01 AM	128.9199	128.9199	128.61	128.7813	9450
9/23/2016	10:02 AM	128.85	128.884	128.85	128.8552	664
9/23/2016	10:03 AM	128.79	128.8	128.7813	128.8	910
9/23/2016	10:04 AM	128.864	128.89	128.77	128.77	7216
9/23/2016	10:05 AM	128.97	129.028	128.92	128.99	3552
9/23/2016	10:06 AM	128.9	129.0385	128.9	129.0385	1200
9/23/2016	10:07 AM	128.78	128.95	128.78	128.95	1220
9/23/2016	10:08 AM	128.6852	128.71	128.66	128.71	6542
9/23/2016	10:09 AM	128.7	128.79	128.67	128.67	3400
9/23/2016	10:10 AM	128.6844	128.75	128.67	128.75	2400
9/23/2016	10:11 AM	128.4847	128.6879	128.46	128.6879	15268
9/23/2016	10:12 AM	128.5555	128.5555	128.42	128.4351	4761
9/23/2016	10:13 AM	128.56	128.57	128.45	128.505	2691
9/23/2016	10:14 AM	128.49	128.51	128.49	128.49	1638
9/23/2016	10:15 AM	128.68	128.68	128.595	128.595	1182
9/23/2016	10:16 AM	128.79	128.81	128.67	128.68	6928
9/23/2016	10:17 AM	128.6	128.76	128.6	128.76	11408
9/23/2016	10:18 AM	128.57	128.59	128.53	128.53	4023
9/23/2016	10:19 AM	128.62	128.64	128.56	128.57	2480
9/23/2016	10:20 AM	128.6	128.7	128.6	128.69	2260
9/23/2016	10:21 AM	128.6	128.67	128.59	128.67	8000
9/23/2016	10:22 AM	128.59	128.6	128.56	128.5719	1778
9/23/2016	10:23 AM	128.7	128.7	128.632	128.66	6710
9/23/2016	10:24 AM	128.75	128.75	128.69	128.69	2500
9/23/2016	10:25 AM	128.9665	128.99	128.79	128.81	10011
9/23/2016	10:26 AM	128.84	128.9344	128.84	128.9344	1730
9/23/2016	10:27 AM	128.81	128.89	128.8042	128.89	1586
9/23/2016	10:28 AM	128.7868	128.8	128.7701	128.8	2160
9/23/2016	10:29 AM	128.81	128.87	128.77	128.87	3145
9/23/2016	10:30 AM	128.69	128.77	128.69	128.77	1116
9/23/2016	10:31 AM	128.85	128.87	128.81	128.82	2100
9/23/2016	10:32 AM	128.8499	128.87	128.84	128.84	1417
9/23/2016	10:33 AM	128.753	128.7911	128.745	128.77	2100
9/23/2016	10:34 AM	128.63	128.76	128.63	128.76	917
9/23/2016	10:35 AM	128.6	128.6	128.6	128.6	300
9/23/2016	10:36 AM	128.59	128.59	128.55	128.55	1300
9/23/2016	10:37 AM	128.57	128.58	128.57	128.58	1100
9/23/2016	10:38 AM	128.42	128.55	128.42	128.55	6101
9/23/2016	10:39 AM	128.5	128.51	128.3	128.4	7190
9/23/2016	10:40 AM	128.55	128.59	128.48	128.5	11630
9/23/2016	10:41 AM	128.64	128.64	128.6	128.6	2035
9/23/2016	10:42 AM	128.645	128.67	128.645	128.66	600
9/23/2016	10:43 AM	128.82	128.84	128.67	128.67	58912
9/23/2016	10:44 AM	128.89	128.9352	128.82	128.82	31745
9/23/2016	10:45 AM	129.01	129.05	128.85	128.8701	13629
9/23/2016	10:46 AM	128.9496	129.02	128.9496	128.97	1550
9/23/2016	10:47 AM	128.95	128.98	128.91	128.91	2602
9/23/2016	10:48 AM	128.8859	128.935	128.8859	128.935	200
9/23/2016	10:49 AM	128.875	128.9	128.8328	128.9	642
9/23/2016	10:50 AM	128.96	128.96	128.85	128.89	1800
9/23/2016	10:51 AM	128.86	128.93	128.85	128.93	1793
9/23/2016	10:52 AM	128.79	128.79	128.7595	128.7595	3927
9/23/2016	10:53 AM	128.83	128.83	128.75	128.76	2900
9/23/2016	10:54 AM	128.83	128.8689	128.811	128.8689	1200
9/23/2016	10:55 AM	128.83	128.87	128.82	128.82	1770
9/23/2016	10:56 AM	128.74	128.8436	128.716	128.8436	2335
9/23/2016	10:57 AM	128.6753	128.77	128.66	128.77	6450
9/23/2016	10:58 AM	128.8	128.8	128.72	128.77	2509
9/23/2016	10:59 AM	128.9	128.9699	128.8708	128.8708	2703
9/23/2016	11:00 AM	128.77	128.8295	128.7653	128.8295	4950
9/23/2016	11:01 AM	128.764	128.764	128.764	128.764	1200
9/23/2016	11:02 AM	128.87	128.8701	128.83	128.83	1800
9/23/2016	11:03 AM	128.81	128.81	128.81	128.81	300
9/23/2016	11:04 AM	129.03	129.03	128.92	128.92	1833
9/23/2016	11:05 AM	129.14	129.2	129	129.01	8652
9/23/2016	11:06 AM	129.0403	129.1633	129.0403	129.1633	550
9/23/2016	11:07 AM	129.0958	129.125	129.0958	129.125	4007
9/23/2016	11:08 AM	129.1652	129.22	129.1	129.1	6388
9/23/2016	11:09 AM	129.09	129.09	129.02	129.02	540
9/23/2016	11:10 AM	128.9899	129.01	128.9899	129.01	750
9/23/2016	11:11 AM	128.9528	128.97	128.93	128.93	1650
9/23/2016	11:12 AM	128.91	128.94	128.91	128.94	1100
9/23/2016	11:13 AM	128.978	128.98	128.978	128.98	2900
9/23/2016	11:14 AM	129.0199	129.0199	128.9603	128.9603	521
9/23/2016	11:15 AM	129.0638	129.105	129.0352	129.0352	3916
9/23/2016	11:17 AM	128.9	128.98	128.9	128.98	300
9/23/2016	11:18 AM	128.82	128.923	128.8	128.923	2161
9/23/2016	11:19 AM	128.87	128.87	128.82	128.82	1820
9/23/2016	11:20 AM	128.95	128.955	128.873	128.873	5500
9/23/2016	11:21 AM	128.91	128.95	128.91	128.91	3621
9/23/2016	11:22 AM	128.95	128.95	128.95	128.95	150
9/23/2016	11:23 AM	128.93	128.93	128.87	128.9	3000
9/23/2016	11:24 AM	128.6935	128.83	128.6935	128.83	500
9/23/2016	11:25 AM	128.86	128.86	128.67	128.71	2568
9/23/2016	11:26 AM	128.9	128.91	128.81	128.85	1393
9/23/2016	11:27 AM	128.88	128.94	128.88	128.93	408
9/23/2016	11:28 AM	128.99	128.99	128.93	128.93	565
9/23/2016	11:29 AM	129.01	129.02	128.96	128.96	800
9/23/2016	11:30 AM	129.07	129.07	129.03	129.04	4254
9/23/2016	11:31 AM	129.18	129.18	129.085	129.085	3447
9/23/2016	11:32 AM	129.2392	129.26	129.1689	129.1695	5200
9/23/2016	11:33 AM	129.18	129.181	129.17	129.181	400
9/23/2016	11:34 AM	129.18	129.26	129.155	129.2101	6375
9/23/2016	11:35 AM	129.16	129.22	129.16	129.22	3135
9/23/2016	11:36 AM	129.19	129.25	129.19	129.25	1586
9/23/2016	11:37 AM	129.16	129.24	129.16	129.23	2792
9/23/2016	11:38 AM	129.23	129.28	129.1767	129.1767	3637
9/23/2016	11:39 AM	129.23	129.23	129.2	129.2	914
9/23/2016	11:40 AM	129.21	129.2121	129.21	129.21	2264
9/23/2016	11:41 AM	129.26	129.3199	129.26	129.2866	2322
9/23/2016	11:42 AM	129.24	129.24	129.2	129.2	602
9/23/2016	11:43 AM	129.24	129.24	129.21	129.24	2452
9/23/2016	11:44 AM	129.25	129.25	129.24	129.24	800
9/23/2016	11:45 AM	129.22	129.2415	129.22	129.2415	1100
9/23/2016	11:46 AM	129.23	129.27	129.21	129.21	2759
9/23/2016	11:47 AM	129.14	129.24	129.14	129.23	2633
9/23/2016	11:48 AM	129.102	129.14	129.102	129.13	1320
9/23/2016	11:49 AM	129.14	129.17	129.14	129.17	771
9/23/2016	11:50 AM	128.99	129.04	128.98	129.04	3020
9/23/2016	11:51 AM	129.02	129.02	129.02	129.02	100
9/23/2016	11:52 AM	129.0328	129.0599	128.97	128.97	2450
9/23/2016	11:53 AM	128.96	129	128.95	129	1200
9/23/2016	11:54 AM	129.0053	129.0053	128.9528	128.9528	1850
9/23/2016	11:55 AM	129.1	129.15	129.04	129.04	4608
9/23/2016	11:56 AM	129.08	129.0856	129.03	129.07	2829
9/23/2016	11:57 AM	128.89	129.06	128.87	129.06	5134
9/23/2016	11:58 AM	128.97	129	128.9	128.9	1722
9/23/2016	11:59 AM	128.88	128.9756	128.88	128.97	3900
9/23/2016	12:00 PM	128.929	128.9464	128.88	128.88	5200
9/23/2016	12:01 PM	128.93	128.93	128.87	128.87	300
9/23/2016	12:02 PM	128.86	128.9	128.86	128.87	767
9/23/2016	12:03 PM	128.83	128.85	128.83	128.85	600
9/23/2016	12:04 PM	128.89	128.89	128.89	128.89	200
9/23/2016	12:05 PM	129.03	129.03	128.87	128.87	3415
9/23/2016	12:06 PM	129.035	129.04	128.99	128.99	1474
9/23/2016	12:07 PM	128.97	129.05	128.97	129.05	1000
9/23/2016	12:08 PM	129	129.01	128.93	128.97	5675
9/23/2016	12:09 PM	128.95	128.98	128.95	128.98	760
9/23/2016	12:10 PM	128.9953	128.9953	128.97	128.97	500
9/23/2016	12:11 PM	129.09	129.1	129.03	129.03	2219
9/23/2016	12:12 PM	129.1	129.12	129.06	129.09	6791
9/23/2016	12:13 PM	129.17	129.17	129.118	129.118	500
9/23/2016	12:14 PM	129.09	129.14	129.09	129.14	2655
9/23/2016	12:15 PM	129.1084	129.12	129.1084	129.12	600
9/23/2016	12:16 PM	129.1	129.1	129.0798	129.08	600
9/23/2016	12:17 PM	129.07	129.08	129.07	129.08	575
9/23/2016	12:18 PM	129.17	129.17	129.0892	129.0892	1400
9/23/2016	12:19 PM	129.21	129.24	129.19	129.19	1903
9/23/2016	12:20 PM	129.1977	129.1977	129.1977	129.1977	200
9/23/2016	12:21 PM	129.18	129.18	129.15	129.16	949
9/23/2016	12:22 PM	129.17	129.21	129.17	129.21	700
9/23/2016	12:23 PM	129.14	129.15	129.14	129.14	1833
9/23/2016	12:24 PM	129.25	129.25	129.22	129.22	3340
9/23/2016	12:25 PM	129.21	129.29	129.21	129.29	1480
9/23/2016	12:26 PM	129.2	129.225	129.2	129.225	1199
9/23/2016	12:27 PM	129.2	129.21	129.2	129.2	950
9/23/2016	12:28 PM	129.25	129.25	129.24	129.24	254
9/23/2016	12:29 PM	129.25	129.2953	129.25	129.2953	1400
9/23/2016	12:30 PM	129.24	129.24	129.22	129.22	800
9/23/2016	12:31 PM	129.25	129.25	129.25	129.25	100
9/23/2016	12:32 PM	129.32	129.32	129.25	129.25	1955
9/23/2016	12:33 PM	129.27	129.32	129.27	129.32	1776
9/23/2016	12:34 PM	129.23	129.26	129.23	129.26	1867
9/23/2016	12:35 PM	129.2557	129.27	129.24	129.24	2600
9/23/2016	12:36 PM	129.279	129.279	129.275	129.275	500
9/23/2016	12:37 PM	129.1943	129.1943	129.1943	129.1943	200
9/23/2016	12:38 PM	129.09	129.18	129.09	129.17	1700
9/23/2016	12:39 PM	129.0882	129.11	129.0882	129.11	350
9/23/2016	12:40 PM	129.18	129.2	129.13	129.13	5810
9/23/2016	12:41 PM	129.18	129.21	129.18	129.18	2640
9/23/2016	12:42 PM	129.1133	129.15	129.1133	129.12	700
9/23/2016	12:44 PM	129.11	129.11	129.07	129.1	1937
9/23/2016	12:45 PM	129.08	129.08	129.08	129.08	100
9/23/2016	12:46 PM	129	129.06	129	129.06	2100
9/23/2016	12:47 PM	129.05	129.07	129.05	129.07	1413
9/23/2016	12:48 PM	129.07	129.11	129.07	129.11	2020
9/23/2016	12:49 PM	129.1	129.1	129.1	129.1	300
9/23/2016	12:50 PM	128.97	129.0282	128.97	129.01	1882
9/23/2016	12:51 PM	129.01	129.01	128.93	128.93	300
9/23/2016	12:52 PM	129.11	129.11	128.998	128.998	3893
9/23/2016	12:54 PM	129.07	129.07	129.0401	129.0532	1755
9/23/2016	12:55 PM	129.11	129.11	129.07	129.07	2774
9/23/2016	12:56 PM	129.06	129.109	129.06	129.1	2100
9/23/2016	12:57 PM	129.024	129.08	129.024	129.07	300
9/23/2016	12:58 PM	129.1	129.1	129.07	129.07	841
9/23/2016	12:59 PM	129.14	129.14	129.04	129.07	2806
9/23/2016	1:00 PM	129.14	129.14	129.13	129.13	400
9/23/2016	1:01 PM	129.1	129.13	129.09	129.13	2044
9/23/2016	1:02 PM	128.9943	129.08	128.96	129.08	5188
9/23/2016	1:03 PM	129.14	129.14	129.04	129.04	2427
9/23/2016	1:04 PM	129.11	129.11	129.11	129.11	100
9/23/2016	1:05 PM	129.1106	129.1106	129.1106	129.1106	300
9/23/2016	1:06 PM	129.0481	129.08	128.98	128.98	900
9/23/2016	1:07 PM	128.95	129.0699	128.94	129.04	2855
9/23/2016	1:09 PM	128.9102	128.95	128.8801	128.95	1475
9/23/2016	1:10 PM	128.9	128.95	128.9	128.9	1697
9/23/2016	1:11 PM	128.88	128.94	128.88	128.94	300
9/23/2016	1:12 PM	128.75	128.905	128.74	128.905	7401
9/23/2016	1:13 PM	128.7	128.84	128.7	128.76	4389
9/23/2016	1:14 PM	128.79	128.79	128.7	128.7	1529
9/23/2016	1:15 PM	128.69	128.751	128.67	128.75	3150
9/23/2016	1:16 PM	128.72	128.72	128.72	128.72	400
9/23/2016	1:17 PM	128.68	128.71	128.68	128.71	257
9/23/2016	1:18 PM	128.62	128.67	128.62	128.67	11700
9/23/2016	1:19 PM	128.61	128.64	128.61	128.635	2100
9/23/2016	1:20 PM	128.6625	128.6625	128.5735	128.58	4500
9/23/2016	1:21 PM	128.83	128.83	128.68	128.69	4050
9/23/2016	1:22 PM	128.8	128.86	128.8	128.85	2300
9/23/2016	1:23 PM	128.7562	128.78	128.75	128.77	3460
9/23/2016	1:24 PM	128.84	128.84	128.7495	128.76	3330
9/23/2016	1:25 PM	128.7301	128.82	128.7301	128.82	400
9/23/2016	1:26 PM	128.7747	128.7775	128.73	128.7301	1350
9/23/2016	1:27 PM	128.87	128.87	128.8384	128.8384	3380
9/23/2016	1:28 PM	128.96	128.96	128.88	128.88	3100
9/23/2016	1:29 PM	128.92	128.945	128.91	128.945	1900
9/23/2016	1:30 PM	128.87	128.9	128.87	128.9	200
9/23/2016	1:31 PM	128.8599	128.87	128.8501	128.87	1010
9/23/2016	1:32 PM	128.8545	128.8545	128.8545	128.8545	100
9/23/2016	1:33 PM	128.844	128.844	128.78	128.81	3049
9/23/2016	1:34 PM	128.86	128.87	128.8128	128.87	1100
9/23/2016	1:35 PM	128.89	128.91	128.87	128.87	1850
9/23/2016	1:36 PM	128.75	128.84	128.75	128.84	582
9/23/2016	1:37 PM	128.87	128.87	128.82	128.82	2426
9/23/2016	1:38 PM	128.83	128.83	128.83	128.83	100
9/23/2016	1:39 PM	128.7363	128.82	128.72	128.82	1562
9/23/2016	1:40 PM	128.68	128.7	128.67	128.7	1800
9/23/2016	1:41 PM	128.67	128.67	128.67	128.67	100
9/23/2016	1:42 PM	128.67	128.67	128.63	128.65	1290
9/23/2016	1:43 PM	128.61	128.66	128.61	128.63	3130
9/23/2016	1:44 PM	128.61	128.61	128.56	128.59	1834
9/23/2016	1:45 PM	128.65	128.65	128.65	128.65	100
9/23/2016	1:46 PM	128.51	128.5989	128.502	128.5989	3450
9/23/2016	1:47 PM	128.54	128.54	128.5	128.52	1600
9/23/2016	1:48 PM	128.39	128.48	128.24	128.48	16485
9/23/2016	1:49 PM	128.23	128.39	128.23	128.39	5299
9/23/2016	1:50 PM	128.0867	128.2	128.0867	128.2	2274
9/23/2016	1:51 PM	127.91	128.07	127.84	128.07	27821
9/23/2016	1:52 PM	127.814	127.88	127.67	127.88	11128
9/23/2016	1:53 PM	127.8	127.86	127.7	127.78	9560
9/23/2016	1:54 PM	127.86	127.86	127.79	127.8	1304
9/23/2016	1:55 PM	127.879	127.8919	127.702	127.79	2300
9/23/2016	1:56 PM	127.82	127.82	127.73	127.8	2998
9/23/2016	1:57 PM	127.85	127.917	127.84	127.8845	1358
9/23/2016	1:58 PM	127.76	127.76	127.66	127.76	1705
9/23/2016	1:59 PM	127.5	127.72	127.442	127.72	9682
9/23/2016	2:00 PM	127.38	127.47	127.08	127.47	24284
9/23/2016	2:01 PM	127.47	127.47	127.23	127.335	10840
9/23/2016	2:02 PM	127.33	127.48	127.33	127.47	2800
9/23/2016	2:03 PM	127.485	127.61	127.41	127.41	9933
9/23/2016	2:04 PM	127.743	127.743	127.57	127.57	13285
9/23/2016	2:05 PM	127.67	127.7789	127.63	127.69	6255
9/23/2016	2:06 PM	127.742	127.829	127.63	127.63	7195
9/23/2016	2:07 PM	127.7999	127.82	127.6901	127.6901	3604
9/23/2016	2:08 PM	127.7569	127.8	127.71	127.8	5098
9/23/2016	2:09 PM	127.961	128	127.79	127.79	4575
9/23/2016	2:10 PM	127.85	128	127.7986	128	1000
9/23/2016	2:11 PM	127.9018	127.9018	127.7566	127.7566	1400
9/23/2016	2:12 PM	127.79	127.889	127.78	127.889	5388
9/23/2016	2:13 PM	127.8	127.91	127.7401	127.81	7245
9/23/2016	2:14 PM	127.88	127.92	127.69	127.77	4862
9/23/2016	2:15 PM	127.965	127.9655	127.9189	127.92	1400
9/23/2016	2:16 PM	128.02	128.02	127.871	127.89	2553
9/23/2016	2:17 PM	128.09	128.17	128.09	128.16	4200
9/23/2016	2:18 PM	128.04	128.04	128	128	300
9/23/2016	2:19 PM	128.05	128.05	128.03	128.03	800
9/23/2016	2:20 PM	128.181	128.21	128.07	128.07	1550
9/23/2016	2:21 PM	128.1	128.19	128.1	128.19	1240
9/23/2016	2:22 PM	128.025	128.1461	128.025	128.1	6840
9/23/2016	2:23 PM	128.03	128.08	127.96	128	1946
9/23/2016	2:24 PM	127.98	128.05	127.96	127.99	800
9/23/2016	2:25 PM	127.9	127.9	127.9	127.9	923
9/23/2016	2:26 PM	127.9918	127.9918	127.915	127.9712	3021
9/23/2016	2:27 PM	127.886	127.9855	127.8856	127.9855	2312
9/23/2016	2:28 PM	128	128	127.921	127.921	1101
9/23/2016	2:29 PM	127.99	128.11	127.99	128.04	1656
9/23/2016	2:30 PM	128.049	128.1	128.02	128.02	1600
9/23/2016	2:31 PM	127.8603	127.92	127.82	127.92	2800
9/23/2016	2:32 PM	127.8758	127.8758	127.8758	127.8758	149
9/23/2016	2:33 PM	127.956	127.99	127.94	127.99	550
9/23/2016	2:34 PM	128.135	128.135	128.06	128.11	1400
9/23/2016	2:35 PM	128.1	128.15	128.06	128.0835	3043
9/23/2016	2:36 PM	128.108	128.108	128.08	128.08	2280
9/23/2016	2:37 PM	128.1803	128.1803	128.08	128.08	500
9/23/2016	2:38 PM	128.135	128.1999	128.12	128.1999	4410
9/23/2016	2:39 PM	128.2019	128.2019	128.18	128.19	1902
9/23/2016	2:40 PM	128.02	128.1266	128.02	128.1201	1712
9/23/2016	2:41 PM	127.99	127.99	127.99	127.99	100
9/23/2016	2:42 PM	127.996	127.996	127.996	127.996	750
9/23/2016	2:43 PM	127.95	127.95	127.9235	127.94	1500
9/23/2016	2:44 PM	127.8511	127.95	127.8511	127.95	1500
9/23/2016	2:45 PM	127.971	127.971	127.865	127.9	2857
9/23/2016	2:46 PM	128.0647	128.09	127.94	127.98	5062
9/23/2016	2:47 PM	128.0155	128.0155	128	128	400
9/23/2016	2:48 PM	128.07	128.1	128.03	128.1	1170
9/23/2016	2:49 PM	127.901	127.97	127.901	127.97	1100
9/23/2016	2:50 PM	128.07	128.09	128.07	128.09	300
9/23/2016	2:51 PM	127.96	127.96	127.92	127.92	400
9/23/2016	2:52 PM	127.95	127.954	127.95	127.954	1500
9/23/2016	2:53 PM	128.15	128.15	128.02	128.02	3074
9/23/2016	2:54 PM	128.141	128.17	128.12	128.15	1500
9/23/2016	2:55 PM	128.0675	128.0675	128.0675	128.0675	250
9/23/2016	2:56 PM	128.11	128.11	128.1	128.1	200
9/23/2016	2:57 PM	128.02	128.02	128.02	128.02	100
9/23/2016	2:58 PM	127.92	128.016	127.92	128.016	400
9/23/2016	3:00 PM	128.01	128.1	127.98	127.98	3811
9/23/2016	3:01 PM	127.95	127.99	127.95	127.99	2000
9/23/2016	3:02 PM	128.0795	128.09	128.05	128.05	400
9/23/2016	3:03 PM	128.04	128.08	128.01	128.05	3944
9/23/2016	3:04 PM	127.98	128.06	127.98	128.06	2000
9/23/2016	3:05 PM	128.011	128.011	127.99	127.99	5450
9/23/2016	3:06 PM	128.126	128.126	127.994	127.994	6592
9/23/2016	3:07 PM	128.14	128.15	128.08	128.08	2650
9/23/2016	3:08 PM	128.23	128.26	128.23	128.2347	1300
9/23/2016	3:09 PM	128.31	128.38	128.31	128.33	4121
9/23/2016	3:10 PM	128.159	128.28	128.15	128.28	10900
9/23/2016	3:11 PM	128.1	128.1899	128.1	128.15	3129
9/23/2016	3:12 PM	128.143	128.143	128.143	128.143	135
9/23/2016	3:14 PM	128.03	128.13	128.0001	128.13	2550
9/23/2016	3:16 PM	128	128.07	128	128.07	565
9/23/2016	3:17 PM	127.91	127.95	127.89	127.94	2344
9/23/2016	3:18 PM	127.98	127.98	127.8919	127.8919	300
9/23/2016	3:19 PM	127.936	127.95	127.936	127.95	200
9/23/2016	3:20 PM	127.89	127.89	127.83	127.87	2920
9/23/2016	3:21 PM	127.78	127.82	127.78	127.81	1300
9/23/2016	3:22 PM	127.725	127.8299	127.7211	127.8299	1823
9/23/2016	3:23 PM	127.81	127.81	127.78	127.78	2500
9/23/2016	3:24 PM	127.89	127.89	127.76	127.76	600
9/23/2016	3:25 PM	127.88	127.88	127.87	127.87	920
9/23/2016	3:26 PM	127.94	127.9589	127.88	127.88	300
9/23/2016	3:27 PM	127.9843	128.02	127.95	127.95	2152
9/23/2016	3:28 PM	128.05	128.05	127.87	127.96	3852
9/23/2016	3:29 PM	128.04	128.09	128.04	128.08	1500
9/23/2016	3:30 PM	128.25	128.25	128.04	128.04	5722
9/23/2016	3:31 PM	128.299	128.33	128.25	128.25	5650
9/23/2016	3:32 PM	128.49	128.57	128.26	128.26	12675
9/23/2016	3:33 PM	128.481	128.59	128.481	128.53	4000
9/23/2016	3:34 PM	128.31	128.45	128.31	128.45	2070
9/23/2016	3:35 PM	128.35	128.42	128.3301	128.3301	2378
9/23/2016	3:36 PM	128.21	128.34	128.21	128.32	1323
9/23/2016	3:37 PM	128.1893	128.25	128.171	128.2	1400
9/23/2016	3:38 PM	127.98	128.16	127.98	128.16	1500
9/23/2016	3:39 PM	128.07	128.09	127.98	127.98	3150
9/23/2016	3:40 PM	127.99	128.08	127.98	128.07	611
9/23/2016	3:41 PM	127.7745	127.92	127.7745	127.92	6632
9/23/2016	3:42 PM	127.93	127.93	127.8654	127.8654	200
9/23/2016	3:43 PM	127.92	127.92	127.86	127.88	2100
9/23/2016	3:44 PM	128	128.01	127.97	127.99	1671
9/23/2016	3:45 PM	127.8908	127.97	127.8908	127.97	1300
9/23/2016	3:46 PM	127.879	127.9001	127.84	127.84	1000
9/23/2016	3:47 PM	127.8692	127.8692	127.84	127.85	640
9/23/2016	3:48 PM	127.67	127.82	127.67	127.82	4471
9/23/2016	3:49 PM	127.8	127.82	127.72	127.73	1375
9/23/2016	3:50 PM	127.77	127.83	127.77	127.83	3555
9/23/2016	3:51 PM	127.7108	127.7908	127.7108	127.7908	1340
9/23/2016	3:52 PM	127.85	127.8599	127.69	127.7	2151
9/23/2016	3:53 PM	127.8699	127.92	127.86	127.89	1975
9/23/2016	3:54 PM	127.986	128.03	127.85	127.85	2086
9/23/2016	3:55 PM	128.04	128.1	128.02	128.02	2529
9/23/2016	3:56 PM	128.05	128.08	128.01	128.02	1162
9/23/2016	3:57 PM	127.93	128.0099	127.8901	128	6044
9/23/2016	3:58 PM	127.86	127.97	127.86	127.93	10370
9/23/2016	3:59 PM	127.82	127.86	127.7316	127.836	10724
9/23/2016	4:00 PM	127.67	127.7899	127.55	127.7899	26333
9/26/2016	9:31 AM	125.45	125.5472	125.36	125.36	19502
9/26/2016	9:32 AM	125.06	125.45	124.98	125.45	31990
9/26/2016	9:33 AM	124.93	125.04	124.93	125.03	16188
9/26/2016	9:34 AM	125.1056	125.1056	124.8104	124.91	17884
9/26/2016	9:35 AM	125.1	125.2	125.07	125.07	9957
9/26/2016	9:36 AM	125.06	125.17	125.06	125.13	18997
9/26/2016	9:37 AM	124.612	125	124.612	125	15808
9/26/2016	9:38 AM	124.6	124.71	124.59	124.7	7406
9/26/2016	9:39 AM	124.33	124.58	124.32	124.52	17098
9/26/2016	9:40 AM	124.25	124.46	124.25	124.3	10733
9/26/2016	9:41 AM	124.4165	124.42	124.31	124.31	3224
9/26/2016	9:42 AM	124.5881	124.64	124.44	124.47	8825
9/26/2016	9:43 AM	124.54	124.619	124.45	124.59	18172
9/26/2016	9:44 AM	124.64	124.65	124.5201	124.53	8591
9/26/2016	9:45 AM	124.3728	124.63	124.36	124.595	7502
9/26/2016	9:46 AM	124.4199	124.55	124.23	124.35	22891
9/26/2016	9:47 AM	124.5919	124.608	124.38	124.4172	8000
9/26/2016	9:48 AM	124.5578	124.6111	124.52	124.54	6720
9/26/2016	9:49 AM	124.58	124.66	124.5342	124.5701	6775
9/26/2016	9:50 AM	124.5449	124.5449	124.5	124.5	1200
9/26/2016	9:51 AM	124.63	124.65	124.4823	124.5	4069
9/26/2016	9:52 AM	124.63	124.64	124.57	124.6	10700
9/26/2016	9:53 AM	124.84	124.84	124.63	124.63	17053
9/26/2016	9:54 AM	124.73	124.84	124.73	124.7348	3700
9/26/2016	9:55 AM	124.7253	124.8	124.7253	124.78	2059
9/26/2016	9:56 AM	124.7844	124.7844	124.7287	124.7549	3020
9/26/2016	9:57 AM	124.67	124.8	124.62	124.8	9019
9/26/2016	9:58 AM	124.602	124.7	124.602	124.62	6620
9/26/2016	9:59 AM	124.54	124.69	124.54	124.62	19695
9/26/2016	10:00 AM	124.58	124.58	124.5045	124.54	1980
9/26/2016	10:01 AM	124.59	124.72	124.52	124.651	4621
9/26/2016	10:02 AM	124.45	124.52	124.3332	124.52	13607
9/26/2016	10:03 AM	124.38	124.47	124.33	124.47	11290
9/26/2016	10:04 AM	124.5388	124.5388	124.389	124.389	1900
9/26/2016	10:05 AM	124.75	124.75	124.58	124.62	6828
9/26/2016	10:06 AM	124.85	124.88	124.765	124.765	4724
9/26/2016	10:07 AM	125.01	125.0399	124.9	124.9	25893
9/26/2016	10:08 AM	125.094	125.094	125	125.07	6650
9/26/2016	10:09 AM	125.01	125.074	125.001	125.074	3450
9/26/2016	10:10 AM	124.95	124.98	124.93	124.9764	2530
9/26/2016	10:11 AM	125.0099	125.08	124.9665	125	4900
9/26/2016	10:12 AM	125.04	125.1836	125.04	125.15	3626
9/26/2016	10:13 AM	125.2456	125.26	125.1	125.1	1570
9/26/2016	10:14 AM	125.45	125.5099	125.23	125.24	10410
9/26/2016	10:15 AM	125.62	125.63	125.435	125.4631	7267
9/26/2016	10:16 AM	125.47	125.7065	125.47	125.69	4990
9/26/2016	10:17 AM	125.446	125.51	125.446	125.51	3792
9/26/2016	10:18 AM	125.45	125.48	125.4	125.47	4600
9/26/2016	10:19 AM	125.4105	125.52	125.4105	125.4654	2820
9/26/2016	10:20 AM	125.46	125.46	125.43	125.439	600
9/26/2016	10:21 AM	125.4	125.5	125.4	125.455	967
9/26/2016	10:22 AM	125.32	125.425	125.32	125.425	5300
9/26/2016	10:23 AM	125.378	125.378	125.3	125.3	300
9/26/2016	10:24 AM	125.355	125.41	125.33	125.3495	3341
9/26/2016	10:25 AM	125.31	125.34	125.295	125.295	700
9/26/2016	10:26 AM	125.1744	125.2795	125.1744	125.26	1784
9/26/2016	10:27 AM	125.3044	125.3044	125.27	125.27	450
9/26/2016	10:28 AM	125.33	125.33	125.25	125.25	1200
9/26/2016	10:29 AM	125.3	125.34	125.3	125.34	517
9/26/2016	10:30 AM	125.19	125.2	125.19	125.2	700
9/26/2016	10:31 AM	125.34	125.34	125.26	125.2856	2019
9/26/2016	10:32 AM	125.3988	125.4	125.28	125.28	3175
9/26/2016	10:33 AM	125.3765	125.39	125.36	125.39	3500
9/26/2016	10:34 AM	125.44	125.4547	125.44	125.4547	600
9/26/2016	10:35 AM	125.4789	125.5	125.4	125.4	3692
9/26/2016	10:36 AM	125.49	125.5	125.49	125.5	600
9/26/2016	10:37 AM	125.85	125.85	125.5435	125.5435	10254
9/26/2016	10:38 AM	125.81	125.92	125.8	125.82	10433
9/26/2016	10:39 AM	125.65	125.7899	125.65	125.77	5219
9/26/2016	10:40 AM	125.56	125.662	125.541	125.6544	3950
9/26/2016	10:41 AM	125.4	125.55	125.4	125.5	2353
9/26/2016	10:42 AM	125.39	125.39	125.34	125.386	1419
9/26/2016	10:43 AM	125.53	125.53	125.41	125.41	1953
9/26/2016	10:44 AM	125.47	125.57	125.47	125.57	1150
9/26/2016	10:45 AM	125.4	125.4	125.4	125.4	200
9/26/2016	10:46 AM	125.3944	125.3944	125.3944	125.3944	200
9/26/2016	10:47 AM	125.2	125.35	125.2	125.35	4496
9/26/2016	10:48 AM	125.06	125.1753	125.06	125.163	2371
9/26/2016	10:49 AM	125.1	125.2	125.0721	125.2	1700
9/26/2016	10:50 AM	125.175	125.178	125.17	125.172	2050
9/26/2016	10:51 AM	125.285	125.32	125.23	125.25	7787
9/26/2016	10:52 AM	125.21	125.26	125.18	125.2275	8618
9/26/2016	10:53 AM	125.21	125.27	125.07	125.1	4352
9/26/2016	10:54 AM	125.04	125.19	125.04	125.19	1150
9/26/2016	10:55 AM	125.19	125.21	125.15	125.15	1139
9/26/2016	10:56 AM	125.18	125.2	125.16	125.16	1427
9/26/2016	10:57 AM	125.04	125.3132	124.98	125.2348	7758
9/26/2016	10:58 AM	125.05	125.051	125	125.02	2600
9/26/2016	10:59 AM	125	125.03	125	125.03	2095
9/26/2016	11:00 AM	125	125.0795	125	125.05	5946
9/26/2016	11:01 AM	125.04	125.09	125.0195	125.05	7331
9/26/2016	11:02 AM	124.92	125.0665	124.92	125.05	1120
9/26/2016	11:03 AM	124.8715	124.9445	124.8715	124.93	3317
9/26/2016	11:04 AM	124.74	124.87	124.69	124.87	3682
9/26/2016	11:05 AM	124.7	124.7	124.695	124.695	600
9/26/2016	11:06 AM	124.8292	124.83	124.685	124.685	900
9/26/2016	11:07 AM	124.7	124.815	124.7	124.815	3400
9/26/2016	11:08 AM	124.64	124.64	124.6	124.62	1900
9/26/2016	11:09 AM	124.6987	124.73	124.6385	124.68	3512
9/26/2016	11:10 AM	124.7	124.78	124.7	124.78	2004
9/26/2016	11:11 AM	124.8217	124.8217	124.74	124.74	630
9/26/2016	11:12 AM	124.74	124.7499	124.74	124.7499	300
9/26/2016	11:13 AM	124.7	124.76	124.7	124.76	868
9/26/2016	11:14 AM	124.5167	124.67	124.5167	124.65	12201
9/26/2016	11:15 AM	124.39	124.5	124.378	124.5	8648
9/26/2016	11:16 AM	124.4629	124.5	124.38	124.41	4651
9/26/2016	11:17 AM	124.5	124.53	124.43	124.48	7600
9/26/2016	11:18 AM	124.44	124.53	124.38	124.51	7277
9/26/2016	11:19 AM	124.62	124.62	124.42	124.42	10400
9/26/2016	11:20 AM	124.59	124.6314	124.59	124.6031	1100
9/26/2016	11:21 AM	124.644	124.644	124.57	124.6	3210
9/26/2016	11:22 AM	124.868	124.868	124.58	124.58	2750
9/26/2016	11:23 AM	124.735	124.8688	124.735	124.84	1160
9/26/2016	11:24 AM	124.59	124.7	124.56	124.7	2874
9/26/2016	11:25 AM	124.4299	124.5699	124.4	124.5699	9673
9/26/2016	11:26 AM	124.4277	124.49	124.32	124.48	5077
9/26/2016	11:27 AM	124.461	124.49	124.43	124.43	1400
9/26/2016	11:28 AM	124.6	124.61	124.5399	124.54	2815
9/26/2016	11:29 AM	124.55	124.66	124.55	124.66	1400
9/26/2016	11:30 AM	124.5	124.5	124.4454	124.5	6690
9/26/2016	11:31 AM	124.445	124.614	124.44	124.563	6651
9/26/2016	11:32 AM	124.3799	124.4317	124.3799	124.4317	3399
9/26/2016	11:33 AM	124.46	124.51	124.42	124.42	3720
9/26/2016	11:34 AM	124.1052	124.42	124	124.42	40410
9/26/2016	11:35 AM	124.228	124.25	124.185	124.185	2807
9/26/2016	11:36 AM	124.36	124.36	124.2925	124.3499	850
9/26/2016	11:37 AM	124.39	124.4199	124.376	124.4199	850
9/26/2016	11:38 AM	124.51	124.51	124.4	124.41	11644
9/26/2016	11:39 AM	124.56	124.59	124.5275	124.53	7000
9/26/2016	11:40 AM	124.6	124.65	124.595	124.608	10100
9/26/2016	11:41 AM	124.64	124.67	124.64	124.67	1100
9/26/2016	11:42 AM	124.501	124.57	124.49	124.55	2400
9/26/2016	11:43 AM	124.56	124.64	124.56	124.57	3850
9/26/2016	11:44 AM	124.53	124.576	124.53	124.576	1300
9/26/2016	11:45 AM	124.516	124.516	124.516	124.516	150
9/26/2016	11:46 AM	124.525	124.5524	124.4628	124.5524	3539
9/26/2016	11:47 AM	124.74	124.76	124.5101	124.5101	14621
9/26/2016	11:48 AM	124.59	124.6	124.55	124.55	892
9/26/2016	11:49 AM	124.6554	124.6554	124.6	124.63	4941
9/26/2016	11:50 AM	124.5	124.66	124.5	124.66	4263
9/26/2016	11:51 AM	124.52	124.5365	124.52	124.5365	1000
9/26/2016	11:52 AM	124.44	124.5318	124.44	124.5318	623
9/26/2016	11:53 AM	124.375	124.4233	124.28	124.4233	2650
9/26/2016	11:54 AM	124.36	124.38	124.36	124.38	700
9/26/2016	11:55 AM	124.4	124.4	124.35	124.37	6900
9/26/2016	11:56 AM	124.4401	124.53	124.42	124.43	16378
9/26/2016	11:57 AM	124.3918	124.45	124.3918	124.45	1097
9/26/2016	11:58 AM	124.39	124.5	124.39	124.46	28800
9/26/2016	11:59 AM	124.49	124.49	124.451	124.451	2000
9/26/2016	12:00 PM	124.46	124.48	124.41	124.47	2900
9/26/2016	12:01 PM	124.4	124.43	124.4	124.43	660
9/26/2016	12:02 PM	124.55	124.55	124.48	124.48	2400
9/26/2016	12:03 PM	124.46	124.6	124.46	124.5459	857
9/26/2016	12:04 PM	124.44	124.44	124.44	124.44	100
9/26/2016	12:05 PM	124.36	124.4218	124.34	124.4	850
9/26/2016	12:06 PM	124.33	124.3601	124.33	124.3601	300
9/26/2016	12:07 PM	124.51	124.51	124.4275	124.45	400
9/26/2016	12:08 PM	124.57	124.57	124.52	124.52	1632
9/26/2016	12:09 PM	124.51	124.5758	124.51	124.5758	355
9/26/2016	12:10 PM	124.5	124.6	124.5	124.55	6500
9/26/2016	12:11 PM	124.48	124.5181	124.4	124.5	1898
9/26/2016	12:13 PM	124.54	124.54	124.49	124.49	1000
9/26/2016	12:14 PM	124.61	124.62	124.552	124.552	2600
9/26/2016	12:15 PM	124.6988	124.75	124.6702	124.6702	4140
9/26/2016	12:16 PM	124.8	124.8	124.75	124.75	4960
9/26/2016	12:17 PM	124.7748	124.79	124.74	124.77	900
9/26/2016	12:18 PM	124.879	124.89	124.82	124.82	3422
9/26/2016	12:19 PM	124.76	124.78	124.75	124.76	1968
9/26/2016	12:20 PM	124.69	124.7199	124.69	124.701	1801
9/26/2016	12:21 PM	124.6362	124.68	124.631	124.68	3900
9/26/2016	12:22 PM	124.72	124.72	124.6718	124.6718	368
9/26/2016	12:23 PM	124.65	124.73	124.65	124.73	1301
9/26/2016	12:24 PM	124.65	124.65	124.63	124.63	2000
9/26/2016	12:26 PM	124.6411	124.713	124.6411	124.713	1400
9/26/2016	12:27 PM	124.4909	124.58	124.48	124.55	3468
9/26/2016	12:28 PM	124.49	124.49	124.44	124.48	1896
9/26/2016	12:29 PM	124.5988	124.5988	124.5988	124.5988	2000
9/26/2016	12:30 PM	124.64	124.67	124.64	124.67	200
9/26/2016	12:32 PM	124.699	124.76	124.67	124.72	2598
9/26/2016	12:33 PM	124.58	124.625	124.58	124.6201	3440
9/26/2016	12:35 PM	124.87	124.87	124.79	124.81	2185
9/26/2016	12:36 PM	124.82	124.86	124.82	124.83	400
9/26/2016	12:37 PM	124.77	124.8553	124.77	124.854	500
9/26/2016	12:38 PM	124.79	124.79	124.77	124.77	300
9/26/2016	12:39 PM	124.65	124.7	124.63	124.7	829
9/26/2016	12:40 PM	124.46	124.6	124.46	124.6	1535
9/26/2016	12:41 PM	124.331	124.46	124.331	124.44	8310
9/26/2016	12:42 PM	124.4189	124.4189	124.29	124.32	1597
9/26/2016	12:43 PM	124.52	124.56	124.38	124.38	8763
9/26/2016	12:44 PM	124.59	124.61	124.56	124.56	2340
9/26/2016	12:45 PM	124.74	124.74	124.59	124.6	2900
9/26/2016	12:46 PM	124.89	124.89	124.74	124.74	5573
9/26/2016	12:47 PM	124.81	125.03	124.81	124.99	1200
9/26/2016	12:48 PM	124.75	124.77	124.75	124.77	300
9/26/2016	12:49 PM	124.871	124.8755	124.84	124.8755	1700
9/26/2016	12:50 PM	124.85	124.8714	124.85	124.8714	598
9/26/2016	12:51 PM	124.84	124.89	124.78	124.89	950
9/26/2016	12:52 PM	124.99	125.008	124.88	124.88	5979
9/26/2016	12:53 PM	124.98	125.04	124.96	125.02	7600
9/26/2016	12:54 PM	125	125.06	125	125.03	3456
9/26/2016	12:55 PM	124.98	125.04	124.98	125.03	1128
9/26/2016	12:56 PM	124.8325	124.92	124.784	124.92	500
9/26/2016	12:57 PM	124.93	125.05	124.9	124.9	1200
9/26/2016	12:58 PM	124.91	124.9469	124.91	124.9469	4300
9/26/2016	12:59 PM	124.83	124.9	124.83	124.87	9100
9/26/2016	1:00 PM	124.86	124.8608	124.81	124.81	1600
9/26/2016	1:01 PM	124.8455	124.86	124.8455	124.86	600
9/26/2016	1:02 PM	124.81	124.84	124.7714	124.772	950
9/26/2016	1:03 PM	124.8	124.8	124.8	124.8	200
9/26/2016	1:04 PM	124.8	124.8	124.74	124.74	740
9/26/2016	1:05 PM	124.76	124.76	124.76	124.76	100
9/26/2016	1:06 PM	124.78	124.78	124.76	124.76	200
9/26/2016	1:07 PM	124.65	124.8	124.6245	124.78	2600
9/26/2016	1:08 PM	124.61	124.71	124.57	124.68	4050
9/26/2016	1:09 PM	124.52	124.65	124.47	124.65	3876
9/26/2016	1:10 PM	124.41	124.57	124.41	124.57	10030
9/26/2016	1:11 PM	124.34	124.42	124.34	124.42	5269
9/26/2016	1:12 PM	124.35	124.3839	124.35	124.37	2811
9/26/2016	1:13 PM	124.51	124.51	124.42	124.42	2577
9/26/2016	1:14 PM	124.53	124.53	124.52	124.52	1150
9/26/2016	1:15 PM	124.484	124.484	124.4	124.44	1952
9/26/2016	1:16 PM	124.485	124.485	124.44	124.44	701
9/26/2016	1:17 PM	124.5	124.5	124.44	124.4851	739
9/26/2016	1:18 PM	124.51	124.51	124.51	124.51	100
9/26/2016	1:19 PM	124.52	124.52	124.49	124.5	3731
9/26/2016	1:20 PM	124.4528	124.4528	124.4528	124.4528	494
9/26/2016	1:21 PM	124.49	124.49	124.43	124.44	1000
9/26/2016	1:22 PM	124.4851	124.5489	124.4851	124.52	400
9/26/2016	1:23 PM	124.61	124.61	124.51	124.51	1682
9/26/2016	1:24 PM	124.48	124.48	124.48	124.48	300
9/26/2016	1:25 PM	124.45	124.47	124.4301	124.47	1720
9/26/2016	1:26 PM	124.38	124.39	124.36	124.37	1500
9/26/2016	1:27 PM	124.386	124.386	124.301	124.36	2550
9/26/2016	1:28 PM	124.5	124.5	124.34	124.35	3973
9/26/2016	1:29 PM	124.32	124.45	124.3	124.45	3785
9/26/2016	1:30 PM	124.29	124.3499	124.27	124.3	1300
9/26/2016	1:31 PM	124.23	124.28	124.23	124.28	1348
9/26/2016	1:32 PM	124.25	124.2801	124.25	124.2801	3348
9/26/2016	1:33 PM	124.26	124.26	124.26	124.26	100
9/26/2016	1:34 PM	124.29	124.29	124.26	124.2608	908
9/26/2016	1:35 PM	124.41	124.41	124.2766	124.2766	1950
9/26/2016	1:36 PM	124.23	124.36	124.23	124.36	1120
9/26/2016	1:37 PM	124.13	124.201	124.0748	124.2	7876
9/26/2016	1:38 PM	124.09	124.1	124.04	124.1	2500
9/26/2016	1:39 PM	124.11	124.12	124.05	124.0722	1004
9/26/2016	1:40 PM	124.07	124.0747	124.04	124.0747	1807
9/26/2016	1:41 PM	124.258	124.26	124.16	124.1655	2571
9/26/2016	1:42 PM	124.13	124.17	124.13	124.17	500
9/26/2016	1:43 PM	124.16	124.205	124.16	124.18	1389
9/26/2016	1:44 PM	123.96	124.12	123.932	124.12	10615
9/26/2016	1:45 PM	123.91	123.97	123.91	123.96	1206
9/26/2016	1:46 PM	124.0299	124.0299	123.88	123.9112	7778
9/26/2016	1:47 PM	124.14	124.14	124.05	124.05	5489
9/26/2016	1:48 PM	124.145	124.15	124.11	124.149	700
9/26/2016	1:49 PM	124.28	124.28	124.17	124.17	2800
9/26/2016	1:50 PM	124.24	124.258	124.2	124.24	1660
9/26/2016	1:51 PM	124.26	124.26	124.2149	124.2149	1400
9/26/2016	1:52 PM	124.1801	124.29	124.1801	124.2882	5180
9/26/2016	1:53 PM	124.2	124.21	124.2	124.2	409
9/26/2016	1:54 PM	124.3211	124.3211	124.25	124.27	2455
9/26/2016	1:55 PM	124.2812	124.33	124.2812	124.304	904
9/26/2016	1:56 PM	124.31	124.31	124.31	124.31	700
9/26/2016	1:57 PM	124.3089	124.328	124.28	124.28	1900
9/26/2016	1:58 PM	124.164	124.21	124.164	124.21	492
9/26/2016	1:59 PM	124.29	124.29	124.26	124.26	1000
9/26/2016	2:01 PM	124.32	124.32	124.23	124.23	1492
9/26/2016	2:02 PM	124.45	124.47	124.31	124.31	3689
9/26/2016	2:03 PM	124.391	124.391	124.391	124.391	250
9/26/2016	2:04 PM	124.46	124.515	124.46	124.5	1232
9/26/2016	2:05 PM	124.4398	124.45	124.4398	124.45	204
9/26/2016	2:06 PM	124.38	124.426	124.38	124.426	300
9/26/2016	2:07 PM	124.38	124.3856	124.35	124.35	800
9/26/2016	2:08 PM	124.47	124.47	124.44	124.44	896
9/26/2016	2:09 PM	124.451	124.51	124.451	124.51	420
9/26/2016	2:10 PM	124.45	124.5	124.45	124.5	4198
9/26/2016	2:12 PM	124.31	124.43	124.3	124.43	3250
9/26/2016	2:13 PM	124.37	124.37	124.37	124.37	300
9/26/2016	2:14 PM	124.34	124.39	124.34	124.37	1300
9/26/2016	2:15 PM	124.37	124.43	124.36	124.374	13664
9/26/2016	2:16 PM	124.38	124.38	124.33	124.33	300
9/26/2016	2:17 PM	124.44	124.44	124.3501	124.3501	600
9/26/2016	2:18 PM	124.41	124.4335	124.41	124.43	400
9/26/2016	2:19 PM	124.57	124.57	124.52	124.52	9145
9/26/2016	2:20 PM	124.614	124.66	124.6	124.6	11327
9/26/2016	2:21 PM	124.53	124.59	124.53	124.59	548
9/26/2016	2:22 PM	124.53	124.53	124.5	124.5	262
9/26/2016	2:23 PM	124.54	124.54	124.5148	124.5148	300
9/26/2016	2:24 PM	124.62	124.62	124.53	124.5441	4165
9/26/2016	2:25 PM	124.62	124.62	124.58	124.6	967
9/26/2016	2:26 PM	124.66	124.71	124.64	124.67	7387
9/26/2016	2:27 PM	124.55	124.65	124.55	124.65	1325
9/26/2016	2:28 PM	124.58	124.58	124.5	124.5	3852
9/26/2016	2:29 PM	124.58	124.58	124.58	124.58	100
9/26/2016	2:30 PM	124.61	124.61	124.57	124.58	800
9/26/2016	2:31 PM	124.5799	124.6063	124.5799	124.6063	670
9/26/2016	2:34 PM	124.5799	124.5799	124.5799	124.5799	150
9/26/2016	2:35 PM	124.54	124.54	124.5368	124.5368	200
9/26/2016	2:36 PM	124.56	124.57	124.48	124.53	1815
9/26/2016	2:37 PM	124.36	124.5572	124.36	124.5572	1495
9/26/2016	2:38 PM	124.33	124.46	124.33	124.46	2000
9/26/2016	2:39 PM	124.3	124.31	124.28	124.31	500
9/26/2016	2:40 PM	124.2701	124.3099	124.24	124.3099	4725
9/26/2016	2:41 PM	124.28	124.33	124.28	124.33	477
9/26/2016	2:42 PM	124.27	124.27	124.27	124.27	100
9/26/2016	2:43 PM	124.35	124.35	124.29	124.29	1054
9/26/2016	2:44 PM	124.35	124.35	124.35	124.35	300
9/26/2016	2:45 PM	124.34	124.3599	124.31	124.345	1100
9/26/2016	2:46 PM	124.36	124.36	124.25	124.32	13398
9/26/2016	2:47 PM	124.402	124.42	124.34	124.37	1500
9/26/2016	2:48 PM	124.4554	124.476	124.45	124.45	2065
9/26/2016	2:49 PM	124.354	124.43	124.354	124.42	1567
9/26/2016	2:50 PM	124.48	124.48	124.3774	124.3774	250
9/26/2016	2:51 PM	124.51	124.52	124.49	124.49	2141
9/26/2016	2:52 PM	124.52	124.52	124.48	124.48	1204
9/26/2016	2:53 PM	124.4599	124.52	124.4599	124.52	700
9/26/2016	2:54 PM	124.5054	124.5054	124.43	124.43	739
9/26/2016	2:55 PM	124.48	124.48	124.48	124.48	200
9/26/2016	2:56 PM	124.58	124.58	124.57	124.57	500
9/26/2016	2:59 PM	124.44	124.47	124.44	124.47	400
9/26/2016	3:00 PM	124.36	124.41	124.36	124.4	1183
9/26/2016	3:01 PM	124.35	124.35	124.35	124.35	100
9/26/2016	3:02 PM	124.47	124.49	124.47	124.47	3650
9/26/2016	3:03 PM	124.45	124.49	124.45	124.49	200
9/26/2016	3:04 PM	124.33	124.34	124.33	124.34	300
9/26/2016	3:05 PM	124.3283	124.39	124.26	124.39	2810
9/26/2016	3:06 PM	124.43	124.45	124.279	124.29	7600
9/26/2016	3:07 PM	124.72	124.72	124.4	124.4	12174
9/26/2016	3:08 PM	124.74	124.8	124.72	124.75	5600
9/26/2016	3:09 PM	124.74	124.78	124.7	124.75	7219
9/26/2016	3:10 PM	124.7099	124.74	124.6223	124.6223	2118
9/26/2016	3:11 PM	124.6799	124.6799	124.6799	124.6799	200
9/26/2016	3:12 PM	124.62	124.62	124.57	124.61	2340
9/26/2016	3:14 PM	124.7	124.7	124.67	124.67	2175
9/26/2016	3:15 PM	124.59	124.682	124.59	124.671	2800
9/26/2016	3:16 PM	124.68	124.68	124.63	124.63	300
9/26/2016	3:17 PM	124.7	124.7499	124.66	124.7328	800
9/26/2016	3:18 PM	124.59	124.7254	124.59	124.7254	350
9/26/2016	3:19 PM	124.59	124.59	124.49	124.4999	1100
9/26/2016	3:20 PM	124.49	124.57	124.4346	124.57	550
9/26/2016	3:21 PM	124.4249	124.456	124.41	124.42	1075
9/26/2016	3:22 PM	124.49	124.53	124.45	124.45	850
9/26/2016	3:23 PM	124.5	124.55	124.5	124.53	1093
9/26/2016	3:24 PM	124.39	124.42	124.38	124.41	6736
9/26/2016	3:25 PM	124.45	124.49	124.4	124.4	8660
9/26/2016	3:26 PM	124.51	124.53	124.46	124.46	300
9/26/2016	3:27 PM	124.61	124.65	124.61	124.62	4874
9/26/2016	3:28 PM	124.62	124.64	124.6	124.6	2300
9/26/2016	3:29 PM	124.68	124.69	124.6689	124.67	500
9/26/2016	3:30 PM	124.68	124.69	124.66	124.67	1145
9/26/2016	3:31 PM	124.75	124.8	124.69	124.69	2988
9/26/2016	3:32 PM	124.85	124.85	124.78	124.8155	2319
9/26/2016	3:33 PM	124.89	124.89	124.78	124.83	3516
9/26/2016	3:34 PM	124.856	124.9	124.856	124.88	2884
9/26/2016	3:35 PM	124.7511	124.868	124.74	124.84	2770
9/26/2016	3:36 PM	124.75	124.7946	124.75	124.7941	405
9/26/2016	3:37 PM	124.5501	124.77	124.5501	124.77	4806
9/26/2016	3:38 PM	124.5965	124.5965	124.5965	124.5965	100
9/26/2016	3:39 PM	124.54	124.57	124.49	124.57	1100
9/26/2016	3:40 PM	124.551	124.551	124.4701	124.5186	650
9/26/2016	3:41 PM	124.62	124.62	124.596	124.596	200
9/26/2016	3:42 PM	124.61	124.61	124.5344	124.58	600
9/26/2016	3:43 PM	124.42	124.58	124.42	124.52	2920
9/26/2016	3:44 PM	124.4401	124.48	124.353	124.37	3050
9/26/2016	3:45 PM	124.438	124.469	124.39	124.41	1840
9/26/2016	3:46 PM	124.5311	124.54	124.38	124.38	3166
9/26/2016	3:47 PM	124.51	124.6	124.51	124.53	2100
9/26/2016	3:48 PM	124.5625	124.5901	124.53	124.53	1600
9/26/2016	3:49 PM	124.62	124.65	124.54	124.55	900
9/26/2016	3:50 PM	124.52	124.62	124.52	124.61	4300
9/26/2016	3:51 PM	124.53	124.55	124.47	124.51	12069
9/26/2016	3:52 PM	124.55	124.62	124.55	124.61	2646
9/26/2016	3:53 PM	124.5	124.55	124.5	124.55	2463
9/26/2016	3:54 PM	124.51	124.54	124.47	124.5	4139
9/26/2016	3:55 PM	124.46	124.49	124.3782	124.42	23015
9/26/2016	3:56 PM	124.45	124.45	124.3	124.44	4253
9/26/2016	3:57 PM	124.47	124.529	124.35	124.41	5291
9/26/2016	3:58 PM	124.4	124.46	124.38	124.46	3874
9/26/2016	3:59 PM	124.37	124.4399	124.3	124.418	15962
9/26/2016	4:00 PM	124.5	124.5	124.16	124.39	65269
9/27/2016	9:31 AM	124.16	124.316	123.88	124.316	17000
9/27/2016	9:32 AM	124.2499	124.3	124.07	124.17	14006
9/27/2016	9:33 AM	124.2099	124.2901	124.15	124.2799	7072
9/27/2016	9:34 AM	124.32	124.3637	123.9	124.1333	17673
9/27/2016	9:35 AM	124.525	124.56	124.3272	124.35	6060
9/27/2016	9:36 AM	125.06	125.121	124.53	124.58	17614
9/27/2016	9:37 AM	125.03	125.03	124.88	124.96	16275
9/27/2016	9:38 AM	125	125.15	125	125	10741
9/27/2016	9:39 AM	125.29	125.365	125.06	125.06	7898
9/27/2016	9:40 AM	125.29	125.33	125.16	125.2756	7011
9/27/2016	9:41 AM	125.477	125.5549	125.234	125.38	20704
9/27/2016	9:42 AM	125.56	125.5999	125.4	125.49	27204
9/27/2016	9:43 AM	125.4	125.5511	125.36	125.5511	18554
9/27/2016	9:44 AM	125.2613	125.4399	125.21	125.42	9880
9/27/2016	9:45 AM	125.1813	125.24	125.1	125.24	6730
9/27/2016	9:46 AM	125.2228	125.32	125.14	125.14	3269
9/27/2016	9:47 AM	125.45	125.45	125.2035	125.2075	5184
9/27/2016	9:48 AM	125.48	125.66	125.46	125.46	7604
9/27/2016	9:49 AM	125.5799	125.5799	125.33	125.36	9100
9/27/2016	9:50 AM	125.66	125.74	125.511	125.58	19637
9/27/2016	9:51 AM	125.45	125.7192	125.45	125.61	4997
9/27/2016	9:52 AM	125.4707	125.62	125.4707	125.5749	5459
9/27/2016	9:53 AM	125.76	125.77	125.5851	125.59	12913
9/27/2016	9:54 AM	125.92	126.02	125.77	125.77	18457
9/27/2016	9:55 AM	125.859	125.94	125.771	125.94	11572
9/27/2016	9:56 AM	126.05	126.11	125.8289	125.8499	21982
9/27/2016	9:57 AM	126.115	126.15	125.96	126	10045
9/27/2016	9:58 AM	126.19	126.19	126.1	126.1	9023
9/27/2016	9:59 AM	126.19	126.26	126.13	126.1595	17900
9/27/2016	10:00 AM	126.407	126.46	126.2185	126.22	23494
9/27/2016	10:01 AM	126.6798	126.79	126.3049	126.4499	33435
9/27/2016	10:02 AM	126.8389	127	126.6232	126.655	24841
9/27/2016	10:03 AM	127.03	127.13	126.84	126.87	19916
9/27/2016	10:04 AM	127.1264	127.1264	126.95	127.0814	9924
9/27/2016	10:05 AM	127	127.18	126.92	127.0939	8786
9/27/2016	10:06 AM	126.96	127.0599	126.91	127.0292	10500
9/27/2016	10:07 AM	127.01	127.11	126.91	126.9932	4574
9/27/2016	10:08 AM	127	127.012	126.881	126.97	6246
9/27/2016	10:09 AM	127	127	126.91	126.91	2836
9/27/2016	10:10 AM	126.93	126.93	126.908	126.92	1020
9/27/2016	10:11 AM	126.871	126.9389	126.8601	126.9389	3260
9/27/2016	10:12 AM	126.8	126.93	126.75	126.89	12730
9/27/2016	10:13 AM	126.71	126.8	126.6701	126.8	2950
9/27/2016	10:14 AM	126.7995	126.81	126.7	126.74	2165
9/27/2016	10:15 AM	126.76	126.76	126.66	126.71	2510
9/27/2016	10:16 AM	126.88	126.9	126.775	126.78	3193
9/27/2016	10:17 AM	126.8075	126.825	126.75	126.8	4033
9/27/2016	10:18 AM	126.8	126.85	126.8	126.808	4863
9/27/2016	10:19 AM	127.0014	127.0014	126.8	126.8	8102
9/27/2016	10:20 AM	126.81	127.01	126.81	127.01	3263
9/27/2016	10:21 AM	126.494	126.76	126.4801	126.7401	6460
9/27/2016	10:22 AM	126.61	126.61	126.47	126.5189	6794
9/27/2016	10:23 AM	126.621	126.621	126.53	126.54	8527
9/27/2016	10:24 AM	126.6465	126.6561	126.6	126.65	2944
9/27/2016	10:25 AM	126.7701	126.82	126.67	126.6867	8800
9/27/2016	10:26 AM	126.71	126.81	126.7095	126.77	2018
9/27/2016	10:27 AM	126.93	126.93	126.769	126.769	5210
9/27/2016	10:28 AM	126.8	126.85	126.77	126.85	4100
9/27/2016	10:29 AM	126.7499	126.7623	126.73	126.7454	2300
9/27/2016	10:30 AM	126.64	126.71	126.64	126.67	700
9/27/2016	10:31 AM	126.54	126.6725	126.54	126.66	2748
9/27/2016	10:32 AM	126.59	126.5904	126.48	126.51	5988
9/27/2016	10:33 AM	126.75	126.75	126.65	126.65	3300
9/27/2016	10:34 AM	126.48	126.6	126.47	126.6	1300
9/27/2016	10:35 AM	126.4279	126.443	126.3352	126.443	3940
9/27/2016	10:36 AM	126.3701	126.42	126.2958	126.3	6171
9/27/2016	10:37 AM	126.295	126.38	126.24	126.35	11100
9/27/2016	10:38 AM	126.269	126.31	126.16	126.22	6378
9/27/2016	10:39 AM	126.351	126.351	126.23	126.23	3568
9/27/2016	10:40 AM	126.33	126.36	126.32	126.36	1387
9/27/2016	10:41 AM	126.11	126.2804	126.11	126.2804	6653
9/27/2016	10:42 AM	126.16	126.22	126.11	126.22	1520
9/27/2016	10:43 AM	126.26	126.2732	126.11	126.11	7918
9/27/2016	10:44 AM	126.22	126.27	126.22	126.242	3460
9/27/2016	10:45 AM	126.3	126.3	126.2329	126.2329	10300
9/27/2016	10:46 AM	126.2635	126.2635	126.23	126.25	9552
9/27/2016	10:47 AM	126.3	126.32	126.28	126.32	1100
9/27/2016	10:48 AM	126.286	126.3	126.23	126.2799	4490
9/27/2016	10:49 AM	126.43	126.44	126.33	126.33	4845
9/27/2016	10:50 AM	126.25	126.44	126.25	126.44	5308
9/27/2016	10:51 AM	126.25	126.3	126.2009	126.3	2705
9/27/2016	10:52 AM	126.29	126.29	126.25	126.25	3609
9/27/2016	10:53 AM	126.36	126.3609	126.34	126.34	4040
9/27/2016	10:54 AM	126.3	126.38	126.3	126.38	30000
9/27/2016	10:55 AM	126.22	126.3001	126.2	126.3001	6398
9/27/2016	10:56 AM	126.22	126.2655	126.22	126.26	19900
9/27/2016	10:57 AM	126.3344	126.35	126.2301	126.2464	3971
9/27/2016	10:58 AM	125.9511	126.2	125.8511	126.2	14075
9/27/2016	10:59 AM	125.8889	125.94	125.875	125.94	1003
9/27/2016	11:00 AM	125.82	125.85	125.7	125.83	8242
9/27/2016	11:01 AM	125.85	125.85	125.8348	125.8348	5331
9/27/2016	11:02 AM	125.8717	125.9365	125.86	125.86	1654
9/27/2016	11:03 AM	125.959	125.959	125.85	125.85	1200
9/27/2016	11:04 AM	125.9314	125.999	125.9314	125.999	1125
9/27/2016	11:05 AM	125.82	125.85	125.7884	125.85	5582
9/27/2016	11:06 AM	125.8501	125.915	125.8501	125.8946	1425
9/27/2016	11:07 AM	125.78	125.8625	125.7769	125.8625	1700
9/27/2016	11:08 AM	125.75	125.79	125.75	125.78	6150
9/27/2016	11:09 AM	125.99	125.99	125.69	125.75	7618
9/27/2016	11:10 AM	126.015	126.015	125.9096	125.9096	400
9/27/2016	11:11 AM	126.1599	126.1599	126	126	800
9/27/2016	11:12 AM	126.179	126.19	126.11	126.16	3220
9/27/2016	11:13 AM	126.12	126.1507	126.12	126.1507	696
9/27/2016	11:14 AM	126.0301	126.1332	126.0301	126.1332	2103
9/27/2016	11:15 AM	126.1051	126.1051	126.1051	126.1051	500
9/27/2016	11:16 AM	126.2257	126.25	126.182	126.21	1762
9/27/2016	11:17 AM	126.111	126.111	126.111	126.111	300
9/27/2016	11:18 AM	126.162	126.162	126.0747	126.0747	500
9/27/2016	11:19 AM	126.11	126.15	126.1	126.13	500
9/27/2016	11:20 AM	126.24	126.2539	126.23	126.23	859
9/27/2016	11:21 AM	126.4	126.486	126.2569	126.2569	12935
9/27/2016	11:22 AM	126.44	126.49	126.44	126.478	4388
9/27/2016	11:23 AM	126.409	126.4699	126.4	126.4201	1700
9/27/2016	11:24 AM	126.41	126.4856	126.41	126.4856	2725
9/27/2016	11:25 AM	126.52	126.52	126.4848	126.4848	6453
9/27/2016	11:26 AM	126.58	126.58	126.52	126.55	6035
9/27/2016	11:27 AM	126.52	126.568	126.52	126.5646	3200
9/27/2016	11:28 AM	126.538	126.55	126.538	126.55	1800
9/27/2016	11:29 AM	126.72	126.75	126.5453	126.5453	10588
9/27/2016	11:30 AM	126.84	126.97	126.7377	126.7377	12152
9/27/2016	11:31 AM	126.99	127.02	126.89	126.89	12415
9/27/2016	11:32 AM	126.99	127.11	126.964	126.964	7189
9/27/2016	11:33 AM	126.99	126.99	126.96	126.98	6663
9/27/2016	11:34 AM	126.96	127.0048	126.96	127.0048	1000
9/27/2016	11:35 AM	127.03	127.08	126.96	127.05	11525
9/27/2016	11:36 AM	126.9713	127.01	126.9707	127.01	1800
9/27/2016	11:37 AM	126.9987	127.002	126.9	126.9	9640
9/27/2016	11:38 AM	126.94	126.98	126.94	126.97	1000
9/27/2016	11:39 AM	126.92	126.92	126.92	126.92	100
9/27/2016	11:40 AM	127.1	127.1	126.9	126.918	6986
9/27/2016	11:41 AM	127.03	127.11	127.03	127.11	400
9/27/2016	11:42 AM	126.9092	126.965	126.87	126.96	4300
9/27/2016	11:43 AM	126.91	126.98	126.91	126.98	1800
9/27/2016	11:44 AM	126.9114	126.95	126.9	126.95	6530
9/27/2016	11:45 AM	127.01	127.01	126.97	126.97	640
9/27/2016	11:46 AM	126.95	127	126.95	127	3304
9/27/2016	11:47 AM	126.852	126.9	126.842	126.9	5415
9/27/2016	11:48 AM	126.82	126.82	126.7801	126.7801	3500
9/27/2016	11:49 AM	126.88	126.88	126.85	126.85	3200
9/27/2016	11:50 AM	126.8335	126.89	126.8335	126.886	1744
9/27/2016	11:51 AM	126.808	126.85	126.78	126.85	1449
9/27/2016	11:53 AM	126.8	126.8	126.7716	126.7716	3500
9/27/2016	11:54 AM	126.85	126.8599	126.8201	126.8201	720
9/27/2016	11:55 AM	126.77	126.77	126.77	126.77	100
9/27/2016	11:56 AM	126.77	126.77	126.731	126.75	3909
9/27/2016	11:57 AM	126.99	126.99	126.9	126.9	10540
9/27/2016	11:58 AM	126.93	126.985	126.93	126.985	800
9/27/2016	11:59 AM	126.89	126.89	126.89	126.89	100
9/27/2016	12:00 PM	126.92	126.95	126.92	126.95	500
9/27/2016	12:01 PM	126.8501	126.8501	126.84	126.84	300
9/27/2016	12:02 PM	126.88	126.88	126.88	126.88	100
9/27/2016	12:03 PM	126.85	126.85	126.8	126.8	400
9/27/2016	12:04 PM	126.9	126.96	126.89	126.917	1500
9/27/2016	12:05 PM	126.82	126.8933	126.82	126.8933	300
9/27/2016	12:06 PM	126.8211	126.8211	126.7913	126.8028	2111
9/27/2016	12:07 PM	126.87	126.87	126.864	126.864	900
9/27/2016	12:08 PM	126.78	126.78	126.78	126.78	100
9/27/2016	12:09 PM	126.9	126.9	126.85	126.85	1600
9/27/2016	12:11 PM	126.7492	126.7492	126.7492	126.7492	800
9/27/2016	12:13 PM	126.79	126.8599	126.78	126.8599	1170
9/27/2016	12:14 PM	126.76	126.7701	126.76	126.7701	4982
9/27/2016	12:15 PM	126.6342	126.7	126.63	126.7	14323
9/27/2016	12:16 PM	126.68	126.68	126.68	126.68	600
9/27/2016	12:17 PM	126.75	126.75	126.75	126.75	800
9/27/2016	12:18 PM	126.78	126.78	126.78	126.78	100
9/27/2016	12:20 PM	126.87	126.87	126.8	126.82	9724
9/27/2016	12:21 PM	126.9611	126.97	126.89	126.89	3580
9/27/2016	12:22 PM	127.342	127.38	127	127	13010
9/27/2016	12:23 PM	127.45	127.48	127.3668	127.37	5757
9/27/2016	12:24 PM	127.615	127.73	127.4979	127.5	17022
9/27/2016	12:25 PM	127.64	127.68	127.6052	127.6052	1500
9/27/2016	12:26 PM	127.7872	127.7872	127.69	127.69	6237
9/27/2016	12:27 PM	127.7811	127.87	127.7811	127.7871	4150
9/27/2016	12:28 PM	127.883	127.883	127.7649	127.7649	1075
9/27/2016	12:29 PM	127.6825	127.8849	127.68	127.874	8500
9/27/2016	12:30 PM	127.57	127.58	127.57	127.57	700
9/27/2016	12:31 PM	127.571	127.68	127.571	127.68	2090
9/27/2016	12:32 PM	127.6789	127.6789	127.64	127.64	900
9/27/2016	12:33 PM	127.5916	127.606	127.5916	127.606	200
9/27/2016	12:34 PM	127.67	127.67	127.59	127.59	3600
9/27/2016	12:35 PM	127.5699	127.5699	127.5699	127.5699	100
9/27/2016	12:36 PM	127.6492	127.65	127.6135	127.641	2035
9/27/2016	12:37 PM	127.5425	127.57	127.54	127.565	9614
9/27/2016	12:38 PM	127.57	127.57	127.55	127.55	500
9/27/2016	12:39 PM	127.45	127.6	127.4	127.6	3785
9/27/2016	12:40 PM	127.55	127.576	127.47	127.47	1671
9/27/2016	12:41 PM	127.55	127.59	127.509	127.57	2718
9/27/2016	12:42 PM	127.629	127.651	127.61	127.61	2656
9/27/2016	12:43 PM	127.5974	127.5974	127.5452	127.5452	2000
9/27/2016	12:44 PM	127.5856	127.61	127.5856	127.61	440
9/27/2016	12:45 PM	127.57	127.57	127.52	127.52	11459
9/27/2016	12:46 PM	127.62	127.62	127.6064	127.6064	400
9/27/2016	12:48 PM	127.518	127.518	127.381	127.5	2239
9/27/2016	12:49 PM	127.49	127.49	127.49	127.49	100
9/27/2016	12:50 PM	127.3642	127.4841	127.36	127.4841	1693
9/27/2016	12:51 PM	127.38	127.38	127.374	127.374	400
9/27/2016	12:52 PM	127.51	127.51	127.4739	127.4746	1410
9/27/2016	12:53 PM	127.45	127.4664	127.45	127.4664	400
9/27/2016	12:54 PM	127.55	127.55	127.5188	127.5311	1715
9/27/2016	12:55 PM	127.6	127.61	127.56	127.56	1200
9/27/2016	12:56 PM	127.65	127.66	127.5948	127.5948	2900
9/27/2016	12:57 PM	127.666	127.666	127.66	127.66	1300
9/27/2016	12:58 PM	127.612	127.65	127.612	127.64	600
9/27/2016	12:59 PM	127.6449	127.653	127.63	127.653	1400
9/27/2016	1:00 PM	127.6611	127.68	127.6611	127.68	200
9/27/2016	1:01 PM	127.618	127.64	127.61	127.64	1800
9/27/2016	1:04 PM	127.795	127.85	127.73	127.73	7025
9/27/2016	1:05 PM	127.75	127.75	127.75	127.75	100
9/27/2016	1:06 PM	127.7281	127.7388	127.7281	127.7388	600
9/27/2016	1:07 PM	127.776	127.776	127.7	127.72	2551
9/27/2016	1:08 PM	127.6	127.76	127.5826	127.74	3800
9/27/2016	1:09 PM	127.56	127.56	127.56	127.56	100
9/27/2016	1:10 PM	127.42	127.4712	127.42	127.4712	1200
9/27/2016	1:11 PM	127.465	127.511	127.465	127.511	1600
9/27/2016	1:12 PM	127.411	127.48	127.4	127.48	1409
9/27/2016	1:13 PM	127.38	127.38	127.38	127.38	200
9/27/2016	1:14 PM	127.41	127.41	127.4	127.4	200
9/27/2016	1:15 PM	127.4101	127.44	127.4101	127.439	1000
9/27/2016	1:16 PM	127.4047	127.42	127.37	127.37	1300
9/27/2016	1:17 PM	127.485	127.485	127.45	127.45	273
9/27/2016	1:18 PM	127.45	127.45	127.45	127.45	1000
9/27/2016	1:19 PM	127.5037	127.5037	127.43	127.44	1000
9/27/2016	1:20 PM	127.61	127.61	127.5235	127.54	1241
9/27/2016	1:21 PM	127.67	127.67	127.63	127.63	217
9/27/2016	1:23 PM	127.6254	127.6254	127.6254	127.6254	800
9/27/2016	1:24 PM	127.569	127.569	127.569	127.569	500
9/27/2016	1:27 PM	127.66	127.7	127.66	127.7	1300
9/27/2016	1:28 PM	127.74	127.74	127.6939	127.6939	200
9/27/2016	1:29 PM	127.7	127.736	127.7	127.736	2978
9/27/2016	1:30 PM	127.6636	127.67	127.6636	127.67	1021
9/27/2016	1:31 PM	127.95	127.95	127.77	127.77	6496
9/27/2016	1:32 PM	127.739	127.88	127.73	127.87	1980
9/27/2016	1:33 PM	127.77	127.77	127.77	127.77	500
9/27/2016	1:34 PM	127.878	127.878	127.771	127.771	2415
9/27/2016	1:35 PM	127.7648	127.83	127.75	127.83	1100
9/27/2016	1:37 PM	127.81	127.83	127.81	127.8228	615
9/27/2016	1:38 PM	127.73	127.854	127.73	127.854	2000
9/27/2016	1:39 PM	127.7374	127.7374	127.6992	127.6992	2600
9/27/2016	1:40 PM	127.81	127.83	127.78	127.78	800
9/27/2016	1:41 PM	127.8	127.81	127.8	127.81	1022
9/27/2016	1:43 PM	127.74	127.8052	127.74	127.8052	1190
9/27/2016	1:44 PM	127.85	127.85	127.73	127.73	2700
9/27/2016	1:45 PM	128	128.01	127.8716	127.88	10397
9/27/2016	1:46 PM	127.9703	128.06	127.9703	128.05	4899
9/27/2016	1:47 PM	128.0308	128.0421	127.9734	127.9734	4200
9/27/2016	1:48 PM	128.02	128.02	127.941	127.96	1555
9/27/2016	1:49 PM	128.0332	128.06	128	128.04	5150
9/27/2016	1:50 PM	127.85	127.9768	127.85	127.9768	8129
9/27/2016	1:51 PM	128.01	128.01	127.99	127.99	5850
9/27/2016	1:52 PM	128.08	128.1	128.01	128.01	8868
9/27/2016	1:53 PM	128.07	128.08	128.07	128.08	300
9/27/2016	1:54 PM	128.053	128.15	128.052	128.052	3550
9/27/2016	1:57 PM	127.9	127.96	127.88	127.96	10200
9/27/2016	1:58 PM	127.98	128	127.9589	127.9589	6300
9/27/2016	1:59 PM	127.97	128.0425	127.97	128.0425	2130
9/27/2016	2:00 PM	127.9189	127.9189	127.9189	127.9189	100
9/27/2016	2:03 PM	128.11	128.1311	128.08	128.08	3900
9/27/2016	2:05 PM	127.98	128.02	127.98	128.02	250
9/27/2016	2:06 PM	127.8899	128.0099	127.8899	128.0099	460
9/27/2016	2:07 PM	127.91	127.91	127.85	127.85	800
9/27/2016	2:08 PM	127.779	127.8	127.779	127.8	4800
9/27/2016	2:09 PM	127.67	127.75	127.67	127.75	499
9/27/2016	2:10 PM	127.74	127.7707	127.67	127.68	5192
9/27/2016	2:11 PM	127.85	127.85	127.82	127.82	2600
9/27/2016	2:12 PM	127.932	127.94	127.8537	127.8537	652
9/27/2016	2:13 PM	127.985	127.985	127.94	127.94	300
9/27/2016	2:14 PM	128.0347	128.05	128.0347	128.05	3701
9/27/2016	2:15 PM	127.9397	127.97	127.9397	127.96	400
9/27/2016	2:17 PM	128.049	128.07	128.004	128.004	1000
9/27/2016	2:18 PM	127.961	128.1	127.961	128.08	3415
9/27/2016	2:19 PM	128.0365	128.0365	127.99	128	3495
9/27/2016	2:20 PM	128.125	128.125	128.0325	128.05	3345
9/27/2016	2:21 PM	128.1012	128.1089	128.091	128.091	2333
9/27/2016	2:22 PM	128.03	128.07	128.03	128.07	6031
9/27/2016	2:23 PM	128.085	128.085	128.08	128.08	217
9/27/2016	2:24 PM	128.1228	128.14	128.0825	128.11	10200
9/27/2016	2:25 PM	128.05	128.06	128.05	128.06	620
9/27/2016	2:26 PM	128.1	128.13	128.1	128.13	2100
9/27/2016	2:27 PM	128.13	128.2	128.13	128.18	1605
9/27/2016	2:28 PM	128.09	128.14	128.09	128.12	850
9/27/2016	2:29 PM	128.2	128.2	128.12	128.12	1940
9/27/2016	2:30 PM	128.1311	128.1511	128.13	128.13	700
9/27/2016	2:31 PM	128.0854	128.0854	128.0854	128.0854	516
9/27/2016	2:32 PM	128.0625	128.1	128.0625	128.1	250
9/27/2016	2:33 PM	128.19	128.19	128.15	128.15	2700
9/27/2016	2:35 PM	128.15	128.15	128.14	128.14	1100
9/27/2016	2:36 PM	128.26	128.26	128.2198	128.22	3341
9/27/2016	2:37 PM	128.18	128.22	128.1	128.22	1000
9/27/2016	2:38 PM	128.13	128.17	128.13	128.17	400
9/27/2016	2:39 PM	128.1995	128.21	128.1925	128.1925	3978
9/27/2016	2:40 PM	128.14	128.2	128.14	128.2	600
9/27/2016	2:41 PM	128.1613	128.1613	128.1613	128.1613	119
9/27/2016	2:42 PM	128.15	128.2	128.15	128.2	300
9/27/2016	2:43 PM	128.015	128.0743	128.015	128.0743	750
9/27/2016	2:44 PM	127.965	127.965	127.951	127.951	200
9/27/2016	2:46 PM	128.0269	128.0269	127.97	127.97	300
9/27/2016	2:47 PM	128.065	128.065	128.065	128.065	100
9/27/2016	2:49 PM	127.8	127.891	127.8	127.891	1648
9/27/2016	2:50 PM	127.75	127.82	127.75	127.82	1566
9/27/2016	2:52 PM	127.652	127.701	127.63	127.701	3300
9/27/2016	2:53 PM	127.669	127.669	127.6658	127.6658	350
9/27/2016	2:54 PM	127.729	127.729	127.729	127.729	100
9/27/2016	2:55 PM	127.8303	127.9	127.8303	127.9	800
9/27/2016	2:56 PM	127.8	127.8401	127.8	127.8372	300
9/27/2016	2:57 PM	127.808	127.81	127.75	127.8013	1235
9/27/2016	2:59 PM	127.8092	127.8092	127.8092	127.8092	200
9/27/2016	3:01 PM	127.897	127.897	127.84	127.84	586
9/27/2016	3:02 PM	127.93	127.93	127.93	127.93	500
9/27/2016	3:03 PM	127.92	127.92	127.92	127.92	533
9/27/2016	3:04 PM	127.89	127.91	127.89	127.91	1159
9/27/2016	3:05 PM	127.97	127.97	127.86	127.86	550
9/27/2016	3:06 PM	127.9215	127.97	127.9215	127.96	1200
9/27/2016	3:10 PM	127.98	127.99	127.98	127.99	1322
9/27/2016	3:12 PM	127.83	127.87	127.83	127.87	1069
9/27/2016	3:13 PM	127.84	127.84	127.8052	127.81	2250
9/27/2016	3:14 PM	127.7935	127.9	127.7935	127.9	3749
9/27/2016	3:15 PM	127.755	127.757	127.75	127.757	1200
9/27/2016	3:17 PM	127.73	127.73	127.73	127.73	390
9/27/2016	3:18 PM	127.7999	127.7999	127.7999	127.7999	150
9/27/2016	3:19 PM	127.86	127.86	127.83	127.86	1701
9/27/2016	3:20 PM	127.846	127.85	127.81	127.84	4640
9/27/2016	3:21 PM	127.82	127.87	127.82	127.87	700
9/27/2016	3:22 PM	127.74	127.79	127.74	127.79	400
9/27/2016	3:23 PM	127.6836	127.75	127.67	127.73	5200
9/27/2016	3:24 PM	127.5901	127.63	127.5901	127.63	4277
9/27/2016	3:25 PM	127.63	127.6335	127.54	127.56	2137
9/27/2016	3:26 PM	127.71	127.71	127.58	127.58	620
9/27/2016	3:27 PM	127.61	127.686	127.6	127.6812	1550
9/27/2016	3:28 PM	127.6301	127.6301	127.6301	127.6301	119
9/27/2016	3:29 PM	127.68	127.68	127.59	127.59	400
9/27/2016	3:30 PM	127.75	127.75	127.6684	127.6684	3360
9/27/2016	3:31 PM	127.459	127.71	127.4501	127.71	6223
9/27/2016	3:32 PM	127.5	127.5	127.4312	127.4312	900
9/27/2016	3:33 PM	127.64	127.64	127.61	127.61	816
9/27/2016	3:34 PM	127.55	127.6268	127.55	127.6268	2110
9/27/2016	3:35 PM	127.61	127.61	127.59	127.59	2200
9/27/2016	3:36 PM	127.72	127.74	127.64	127.64	4699
9/27/2016	3:37 PM	127.7	127.7	127.68	127.7	600
9/27/2016	3:38 PM	127.71	127.71	127.63	127.68	2009
9/27/2016	3:39 PM	127.7	127.75	127.68	127.72	2582
9/27/2016	3:40 PM	127.89	127.89	127.75	127.75	500
9/27/2016	3:41 PM	127.97	127.97	127.935	127.935	800
9/27/2016	3:42 PM	127.948	127.97	127.93	127.9498	665
9/27/2016	3:43 PM	128	128	127.98	127.98	2200
9/27/2016	3:44 PM	128	128.08	128	128.0428	3230
9/27/2016	3:45 PM	128.2	128.2	128.08	128.1	6381
9/27/2016	3:46 PM	128.12	128.2	128.12	128.19	3707
9/27/2016	3:47 PM	128.12	128.15	128.1	128.1104	3500
9/27/2016	3:48 PM	128.0271	128.1049	128.0271	128.1049	1494
9/27/2016	3:49 PM	128.03	128.04	128.03	128.04	330
9/27/2016	3:50 PM	128.03	128.03	127.99	127.99	900
9/27/2016	3:51 PM	128.03	128.04	127.9679	127.9836	890
9/27/2016	3:52 PM	128.0399	128.0399	128.02	128.02	2108
9/27/2016	3:53 PM	128.0149	128.07	128.005	128.04	1900
9/27/2016	3:54 PM	128	128.04	128	128.04	568
9/27/2016	3:55 PM	128.07	128.1097	128.02	128.02	2125
9/27/2016	3:56 PM	128.13	128.13	128.07	128.1251	2340
9/27/2016	3:57 PM	128.1394	128.16	128.12	128.1201	1501
9/27/2016	3:58 PM	128.1512	128.169	128.12	128.1599	8929
9/27/2016	3:59 PM	128.19	128.19	128.1	128.13	10793
9/27/2016	4:00 PM	128.03	128.18	128.03	128.18	63668
9/28/2016	9:31 AM	128.334	128.6	128.3011	128.48	8863
9/28/2016	9:32 AM	128.5249	128.62	128.38	128.38	13647
9/28/2016	9:33 AM	128.54	128.5902	128.25	128.5	19236
9/28/2016	9:34 AM	128.3923	128.51	128.3923	128.49	3800
9/28/2016	9:35 AM	128.4865	128.4865	128.14	128.42	11956
9/28/2016	9:36 AM	128.33	128.4311	128.25	128.4311	11775
9/28/2016	9:37 AM	128.37	128.37	128.23	128.23	3752
9/28/2016	9:38 AM	128.31	128.42	128.26	128.3352	4490
9/28/2016	9:39 AM	128.3075	128.37	128.2914	128.2914	2210
9/28/2016	9:40 AM	128.2365	128.34	128.115	128.34	3830
9/28/2016	9:41 AM	128.12	128.34	128.12	128.24	17747
9/28/2016	9:42 AM	128.35	128.35	128.14	128.14	5318
9/28/2016	9:43 AM	128.36	128.3648	128.2464	128.36	2850
9/28/2016	9:44 AM	128.2611	128.3565	128.23	128.32	4364
9/28/2016	9:45 AM	128.2736	128.301	128.23	128.23	4636
9/28/2016	9:46 AM	128.3924	128.5	128.35	128.36	9704
9/28/2016	9:47 AM	128.53	128.63	128.4354	128.4354	13306
9/28/2016	9:48 AM	128.4554	128.4554	128.4	128.44	3411
9/28/2016	9:49 AM	128.4	128.51	128.37	128.51	5213
9/28/2016	9:50 AM	128.2858	128.42	128.27	128.41	12636
9/28/2016	9:51 AM	128.23	128.3801	128.23	128.3801	1700
9/28/2016	9:52 AM	128.26	128.29	128.24	128.2414	1900
9/28/2016	9:53 AM	128.2208	128.33	128.2208	128.23	14028
9/28/2016	9:54 AM	128.13	128.14	128.09	128.11	2700
9/28/2016	9:55 AM	128.36	128.369	128.2035	128.2035	6700
9/28/2016	9:56 AM	128.44	128.44	128.364	128.364	11674
9/28/2016	9:57 AM	128.15	128.29	128.15	128.26	4900
9/28/2016	9:58 AM	128.1	128.2	128.1	128.1858	5350
9/28/2016	9:59 AM	128.1987	128.2	128.09	128.11	10200
9/28/2016	10:00 AM	128.23	128.29	128.2115	128.2115	3924
9/28/2016	10:01 AM	128.5	128.5	128.35	128.41	1208
9/28/2016	10:02 AM	128.7	128.75	128.5625	128.5655	8952
9/28/2016	10:03 AM	128.57	128.679	128.56	128.65	4453
9/28/2016	10:04 AM	128.51	128.62	128.49	128.62	3400
9/28/2016	10:05 AM	128.58	128.6172	128.48	128.4865	8056
9/28/2016	10:06 AM	128.5	128.65	128.5	128.565	3136
9/28/2016	10:07 AM	128.3187	128.44	128.25	128.44	4663
9/28/2016	10:08 AM	128.2446	128.2446	128.19	128.2305	2999
9/28/2016	10:09 AM	128.13	128.21	128.13	128.14	1500
9/28/2016	10:10 AM	128.16	128.25	128.11	128.11	4795
9/28/2016	10:11 AM	128.25	128.34	128.14	128.14	8757
9/28/2016	10:12 AM	128.27	128.3	128.17	128.29	4800
9/28/2016	10:13 AM	127.8628	128.24	127.84	128.24	19359
9/28/2016	10:14 AM	127.8	127.87	127.76	127.86	9801
9/28/2016	10:15 AM	127.94	127.94	127.7701	127.7701	2297
9/28/2016	10:16 AM	127.8799	128.02	127.8799	127.96	3573
9/28/2016	10:17 AM	127.97	127.97	127.93	127.9312	1700
9/28/2016	10:18 AM	128.04	128.04	127.9688	127.9825	1200
9/28/2016	10:19 AM	128.1465	128.16	128.04	128.0664	8245
9/28/2016	10:20 AM	128.16	128.16	128.1177	128.1177	450
9/28/2016	10:21 AM	128.16	128.1799	128.13	128.13	2633
9/28/2016	10:22 AM	127.91	128.11	127.88	128.08	3394
9/28/2016	10:23 AM	128.1901	128.25	128	128	4020
9/28/2016	10:24 AM	128.17	128.205	128.17	128.205	600
9/28/2016	10:25 AM	128.0961	128.17	128.0961	128.15	2200
9/28/2016	10:26 AM	128.025	128.03	128.025	128.03	600
9/28/2016	10:27 AM	128.149	128.19	128.13	128.1441	1940
9/28/2016	10:28 AM	128.1479	128.16	128.1479	128.16	400
9/28/2016	10:29 AM	128.24	128.24	128.24	128.24	200
9/28/2016	10:30 AM	128.25	128.33	128.25	128.3	3212
9/28/2016	10:31 AM	128.24	128.44	128.12	128.38	11262
9/28/2016	10:32 AM	128.2319	128.31	128.18	128.2	3463
9/28/2016	10:33 AM	127.98	128.32	127.98	128.32	6780
9/28/2016	10:34 AM	128.096	128.096	128.02	128.02	800
9/28/2016	10:35 AM	128.06	128.2228	128.04	128.2228	1848
9/28/2016	10:36 AM	128.08	128.12	128.07	128.12	3800
9/28/2016	10:37 AM	128.0053	128.079	128.0053	128.079	1939
9/28/2016	10:38 AM	127.9259	128.0316	127.88	128.0316	3103
9/28/2016	10:39 AM	127.78	127.85	127.72	127.85	5606
9/28/2016	10:40 AM	127.74	127.8	127.74	127.8	3590
9/28/2016	10:41 AM	127.89	127.89	127.78	127.79	2000
9/28/2016	10:42 AM	127.91	127.91	127.8519	127.8519	1979
9/28/2016	10:43 AM	128	128	127.86	127.86	1350
9/28/2016	10:44 AM	127.96	127.97	127.8913	127.92	2537
9/28/2016	10:45 AM	127.9695	127.99	127.9695	127.99	700
9/28/2016	10:46 AM	127.77	127.85	127.74	127.82	2255
9/28/2016	10:47 AM	127.6511	127.79	127.6511	127.78	3719
9/28/2016	10:48 AM	127.6698	127.71	127.63	127.69	14983
9/28/2016	10:49 AM	127.5801	127.709	127.5	127.66	8836
9/28/2016	10:50 AM	127.47	127.5567	127.45	127.5	1348
9/28/2016	10:51 AM	127.62	127.65	127.46	127.49	10359
9/28/2016	10:52 AM	127.43	127.6	127.43	127.58	6630
9/28/2016	10:53 AM	127.46	127.46	127.22	127.42	12130
9/28/2016	10:54 AM	127.52	127.52	127.43	127.43	2500
9/28/2016	10:55 AM	127.48	127.62	127.48	127.556	1050
9/28/2016	10:56 AM	127.67	127.67	127.5224	127.5379	10685
9/28/2016	10:57 AM	127.6321	127.699	127.6321	127.69	2525
9/28/2016	10:58 AM	127.666	127.81	127.6	127.68	13057
9/28/2016	10:59 AM	127.42	127.6	127.35	127.6	15687
9/28/2016	11:00 AM	127.38	127.53	127.3	127.53	6200
9/28/2016	11:01 AM	127.313	127.419	127.19	127.3	2495
9/28/2016	11:02 AM	127.368	127.4	127.1801	127.3	8070
9/28/2016	11:03 AM	127.37	127.37	127.28	127.32	2108
9/28/2016	11:04 AM	127.37	127.43	127.37	127.37	4458
9/28/2016	11:05 AM	126.89	127.3112	126.89	127.3	13986
9/28/2016	11:06 AM	126.97	127.0385	126.85	126.88	3924
9/28/2016	11:07 AM	126.9401	127.07	126.9401	127.0468	6327
9/28/2016	11:08 AM	126.925	126.96	126.82	126.96	9649
9/28/2016	11:09 AM	127	127.02	126.85	126.8808	4011
9/28/2016	11:10 AM	127.05	127.108	127	127	6550
9/28/2016	11:11 AM	126.87	127.0419	126.87	127.0419	1263
9/28/2016	11:12 AM	127.09	127.09	126.98	127	2600
9/28/2016	11:13 AM	127.22	127.22	127.09	127.1	5458
9/28/2016	11:14 AM	127.2179	127.28	127.2	127.23	1904
9/28/2016	11:15 AM	127.131	127.18	127.131	127.18	2000
9/28/2016	11:16 AM	127.02	127.1586	126.97	127.1586	5212
9/28/2016	11:17 AM	127.3131	127.32	127.05	127.05	5358
9/28/2016	11:18 AM	127.2201	127.2889	127.2201	127.261	1900
9/28/2016	11:19 AM	127.2125	127.2125	127.18	127.18	220
9/28/2016	11:20 AM	127.33	127.33	127.16	127.18	1408
9/28/2016	11:21 AM	127.4	127.4	127.2685	127.33	6664
9/28/2016	11:22 AM	127.29	127.44	127.29	127.4	4352
9/28/2016	11:24 AM	127.27	127.27	127.27	127.27	100
9/28/2016	11:25 AM	127.24	127.28	127.24	127.27	1392
9/28/2016	11:26 AM	127.08	127.15	127.05	127.14	13163
9/28/2016	11:27 AM	127.0825	127.0825	127.0825	127.0825	1400
9/28/2016	11:28 AM	127.18	127.23	127.12	127.12	2029
9/28/2016	11:29 AM	127.23	127.28	127.158	127.1943	2243
9/28/2016	11:30 AM	127.2497	127.2497	127.16	127.2147	1800
9/28/2016	11:31 AM	127.15	127.16	127.1	127.16	2301
9/28/2016	11:32 AM	126.97	127.06	126.96	127.06	5739
9/28/2016	11:33 AM	126.91	127	126.83	127	5347
9/28/2016	11:34 AM	126.781	126.84	126.781	126.83	818
9/28/2016	11:35 AM	126.91	127.02	126.792	126.8	1200
9/28/2016	11:36 AM	127.17	127.17	126.8765	126.8765	3910
9/28/2016	11:37 AM	127.02	127.14	127.02	127.13	2873
9/28/2016	11:38 AM	127.1215	127.1215	126.976	126.976	750
9/28/2016	11:39 AM	127.1842	127.23	127.1599	127.1599	2346
9/28/2016	11:40 AM	127.17	127.23	127.15	127.165	1791
9/28/2016	11:41 AM	127.3272	127.35	127.2101	127.22	2129
9/28/2016	11:42 AM	127.2427	127.2427	127.2427	127.2427	2000
9/28/2016	11:43 AM	127.2908	127.31	127.2847	127.3	1330
9/28/2016	11:44 AM	127.22	127.22	127.22	127.22	200
9/28/2016	11:46 AM	127.33	127.37	127.2733	127.31	1000
9/28/2016	11:47 AM	127.38	127.42	127.38	127.399	6060
9/28/2016	11:48 AM	127.3574	127.3574	127.3574	127.3574	800
9/28/2016	11:49 AM	127.4964	127.53	127.47	127.47	5700
9/28/2016	11:50 AM	127.4699	127.5	127.43	127.43	600
9/28/2016	11:51 AM	127.3994	127.4739	127.391	127.4739	1850
9/28/2016	11:52 AM	127.4897	127.5	127.4897	127.5	450
9/28/2016	11:53 AM	127.56	127.56	127.47	127.4924	2148
9/28/2016	11:54 AM	127.52	127.62	127.52	127.58	8084
9/28/2016	11:55 AM	127.63	127.64	127.5	127.5	6982
9/28/2016	11:56 AM	127.66	127.73	127.66	127.66	13469
9/28/2016	11:57 AM	127.561	127.65	127.561	127.65	2771
9/28/2016	11:58 AM	127.58	127.62	127.58	127.6	5063
9/28/2016	11:59 AM	127.61	127.65	127.59	127.65	750
9/28/2016	12:00 PM	127.67	127.67	127.66	127.66	1500
9/28/2016	12:01 PM	127.524	127.58	127.524	127.58	1156
9/28/2016	12:02 PM	127.4174	127.56	127.3887	127.56	8014
9/28/2016	12:03 PM	127.46	127.49	127.44	127.45	2086
9/28/2016	12:04 PM	127.47	127.47	127.4166	127.46	1500
9/28/2016	12:05 PM	127.45	127.46	127.4	127.4	1000
9/28/2016	12:07 PM	127.5	127.6	127.5	127.6	827
9/28/2016	12:09 PM	127.45	127.45	127.45	127.45	100
9/28/2016	12:10 PM	127.3369	127.37	127.3369	127.37	450
9/28/2016	12:11 PM	127.49	127.5	127.3999	127.4	1215
9/28/2016	12:12 PM	127.576	127.576	127.536	127.5399	1100
9/28/2016	12:13 PM	127.77	127.77	127.5434	127.5434	7688
9/28/2016	12:14 PM	127.74	127.85	127.7	127.8	5800
9/28/2016	12:15 PM	127.82	127.86	127.82	127.84	1924
9/28/2016	12:16 PM	127.66	127.8163	127.66	127.8163	7084
9/28/2016	12:18 PM	127.5478	127.61	127.5478	127.61	600
9/28/2016	12:19 PM	127.5	127.58	127.5	127.58	2500
9/28/2016	12:20 PM	127.44	127.5	127.42	127.5	3650
9/28/2016	12:21 PM	127.2801	127.47	127.28	127.44	7061
9/28/2016	12:22 PM	127.37	127.37	127.2936	127.2936	2700
9/28/2016	12:23 PM	127.38	127.38	127.38	127.38	145
9/28/2016	12:28 PM	127.48	127.52	127.48	127.5	3400
9/28/2016	12:29 PM	127.42	127.42	127.42	127.42	500
9/28/2016	12:30 PM	127.42	127.42	127.42	127.42	104
9/28/2016	12:31 PM	127.4477	127.45	127.4477	127.45	1100
9/28/2016	12:32 PM	127.4539	127.525	127.4539	127.525	2400
9/28/2016	12:33 PM	127.41	127.439	127.4	127.439	5000
9/28/2016	12:34 PM	127.466	127.466	127.4598	127.4598	690
9/28/2016	12:35 PM	127.14	127.41	127.14	127.41	4222
9/28/2016	12:36 PM	127.193	127.21	127.1	127.1	6869
9/28/2016	12:37 PM	127.19	127.23	127.17	127.23	2161
9/28/2016	12:38 PM	127.27	127.27	127.2	127.206	5650
9/28/2016	12:39 PM	127.33	127.33	127.33	127.33	100
9/28/2016	12:40 PM	127.41	127.41	127.27	127.27	2815
9/28/2016	12:41 PM	127.33	127.33	127.33	127.33	100
9/28/2016	12:42 PM	127.4499	127.45	127.3554	127.3554	2470
9/28/2016	12:43 PM	127.3952	127.4649	127.3952	127.4649	2356
9/28/2016	12:44 PM	127.635	127.66	127.61	127.61	2352
9/28/2016	12:45 PM	127.6347	127.6347	127.6347	127.6347	150
9/28/2016	12:46 PM	127.8011	127.8011	127.64	127.64	3700
9/28/2016	12:47 PM	127.76	127.84	127.76	127.8108	7125
9/28/2016	12:48 PM	127.75	127.758	127.75	127.75	3600
9/28/2016	12:49 PM	127.65	127.71	127.65	127.6901	1650
9/28/2016	12:50 PM	127.6428	127.6428	127.6428	127.6428	100
9/28/2016	12:51 PM	127.64	127.64	127.64	127.64	400
9/28/2016	12:52 PM	127.7623	127.7623	127.75	127.75	2300
9/28/2016	12:53 PM	127.766	127.766	127.69	127.71	1600
9/28/2016	12:54 PM	127.74	127.75	127.74	127.75	300
9/28/2016	12:55 PM	127.8299	127.8299	127.8	127.8	354
9/28/2016	12:56 PM	127.81	127.849	127.81	127.842	1117
9/28/2016	12:57 PM	127.75	127.75	127.75	127.75	200
9/28/2016	12:58 PM	127.7441	127.7441	127.7441	127.7441	300
9/28/2016	1:00 PM	127.6395	127.6473	127.6395	127.6473	550
9/28/2016	1:01 PM	127.5166	127.54	127.49	127.5	1400
9/28/2016	1:02 PM	127.5	127.5	127.5	127.5	2940
9/28/2016	1:03 PM	127.47	127.501	127.43	127.501	4160
9/28/2016	1:04 PM	127.53	127.53	127.4898	127.4898	200
9/28/2016	1:05 PM	127.54	127.54	127.54	127.54	1908
9/28/2016	1:06 PM	127.5871	127.5871	127.5871	127.5871	3300
9/28/2016	1:07 PM	127.56	127.56	127.56	127.56	1000
9/28/2016	1:08 PM	127.502	127.502	127.502	127.502	827
9/28/2016	1:09 PM	127.4	127.56	127.4	127.55	684
9/28/2016	1:10 PM	127.44	127.44	127.43	127.43	300
9/28/2016	1:11 PM	127.4	127.4465	127.4	127.4465	3133
9/28/2016	1:12 PM	127.45	127.45	127.44	127.44	600
9/28/2016	1:14 PM	127.31	127.3589	127.31	127.34	1164
9/28/2016	1:15 PM	127.25	127.276	127.2481	127.2481	2175
9/28/2016	1:16 PM	127.25	127.3	127.21	127.29	3053
9/28/2016	1:17 PM	127.3716	127.4	127.27	127.27	3380
9/28/2016	1:18 PM	127.27	127.4448	127.27	127.4448	3240
9/28/2016	1:19 PM	127.34	127.34	127.33	127.33	600
9/28/2016	1:20 PM	127.34	127.34	127.309	127.309	1208
9/28/2016	1:21 PM	127.4827	127.4827	127.39	127.39	4797
9/28/2016	1:22 PM	127.541	127.59	127.4725	127.489	11422
9/28/2016	1:23 PM	127.6	127.67	127.6	127.6	2000
9/28/2016	1:24 PM	127.5775	127.5775	127.5775	127.5775	1000
9/28/2016	1:25 PM	127.58	127.58	127.57	127.57	200
9/28/2016	1:26 PM	127.6444	127.6444	127.58	127.58	2100
9/28/2016	1:27 PM	127.75	127.75	127.6701	127.7	5428
9/28/2016	1:28 PM	127.81	127.81	127.73	127.732	3822
9/28/2016	1:29 PM	127.73	127.77	127.73	127.77	1500
9/28/2016	1:30 PM	127.78	127.78	127.7271	127.7301	4200
9/28/2016	1:31 PM	127.82	127.89	127.79	127.79	6594
9/28/2016	1:32 PM	127.8593	127.889	127.8593	127.8844	1718
9/28/2016	1:33 PM	128.03	128.03	127.85	127.85	5957
9/28/2016	1:34 PM	128.04	128.1	128.03	128.04	4039
9/28/2016	1:35 PM	128.0614	128.0614	127.985	128.03	2950
9/28/2016	1:36 PM	128.064	128.1	128.0567	128.0567	2610
9/28/2016	1:37 PM	128.02	128.1	128.01	128.1	3968
9/28/2016	1:38 PM	128.09	128.09	128.09	128.09	400
9/28/2016	1:39 PM	128.1196	128.12	128.11	128.11	2250
9/28/2016	1:40 PM	128.11	128.12	128.09	128.1	1854
9/28/2016	1:41 PM	128.1399	128.1399	128.13	128.13	1100
9/28/2016	1:42 PM	128.14	128.18	128.1	128.1	1413
9/28/2016	1:43 PM	128.02	128.08	128.02	128.08	900
9/28/2016	1:44 PM	128.13	128.13	128.12	128.12	2300
9/28/2016	1:45 PM	128.15	128.15	128.1	128.1	685
9/28/2016	1:46 PM	128.18	128.24	128.16	128.16	5271
9/28/2016	1:47 PM	128.2623	128.28	128.2	128.2	4479
9/28/2016	1:48 PM	128.11	128.24	128.11	128.24	1944
9/28/2016	1:49 PM	128.114	128.1399	128.097	128.1399	2205
9/28/2016	1:50 PM	127.99	128.09	127.9371	128.09	4886
9/28/2016	1:51 PM	128.07	128.09	128.03	128.03	2395
9/28/2016	1:52 PM	128.08	128.08	128.036	128.036	423
9/28/2016	1:54 PM	128.05	128.05	128.0267	128.0267	350
9/28/2016	1:55 PM	128	128	128	128	1985
9/28/2016	1:57 PM	127.95	127.95	127.95	127.95	425
9/28/2016	1:58 PM	127.99	127.99	127.99	127.99	100
9/28/2016	1:59 PM	128	128	128	128	700
9/28/2016	2:00 PM	128.0028	128.0028	128.0028	128.0028	500
9/28/2016	2:01 PM	127.95	127.97	127.95	127.97	1400
9/28/2016	2:03 PM	127.8902	127.8902	127.81	127.86	5012
9/28/2016	2:04 PM	127.9518	127.98	127.9301	127.9547	4750
9/28/2016	2:05 PM	127.84	127.84	127.84	127.84	500
9/28/2016	2:06 PM	127.82	127.82	127.82	127.82	500
9/28/2016	2:07 PM	127.78	127.83	127.78	127.83	3312
9/28/2016	2:08 PM	127.8133	127.82	127.75	127.82	2751
9/28/2016	2:09 PM	127.856	127.87	127.79	127.828	1400
9/28/2016	2:10 PM	127.86	127.9	127.79	127.8	10065
9/28/2016	2:11 PM	128.13	128.13	127.86	127.86	9904
9/28/2016	2:12 PM	128.049	128.13	128	128.11	13726
9/28/2016	2:13 PM	128.05	128.1	128.05	128.094	1500
9/28/2016	2:14 PM	128.39	128.46	128.11	128.13	24592
9/28/2016	2:15 PM	128.31	128.41	128.31	128.3801	3400
9/28/2016	2:16 PM	128.5	128.53	128.32	128.35	17646
9/28/2016	2:17 PM	128.2654	128.53	128.2654	128.5199	10392
9/28/2016	2:18 PM	128.33	128.33	128.25	128.29	15027
9/28/2016	2:19 PM	128.34	128.42	128.3323	128.3323	4800
9/28/2016	2:20 PM	128.48	128.48	128.3909	128.3909	4300
9/28/2016	2:21 PM	128.42	128.49	128.42	128.476	2260
9/28/2016	2:22 PM	128.25	128.4	128.25	128.4	1692
9/28/2016	2:23 PM	128.44	128.48	128.4	128.42	5956
9/28/2016	2:24 PM	128.5	128.52	128.47	128.47	5347
9/28/2016	2:25 PM	128.4	128.5	128.362	128.5	800
9/28/2016	2:26 PM	128.39	128.39	128.24	128.34	2688
9/28/2016	2:27 PM	128.6	128.7043	128.415	128.415	24292
9/28/2016	2:28 PM	128.56	128.72	128.56	128.67	5885
9/28/2016	2:29 PM	128.34	128.5832	128.34	128.5832	5487
9/28/2016	2:30 PM	128.4242	128.4242	128.4242	128.4242	324
9/28/2016	2:31 PM	128.4001	128.44	128.37	128.44	800
9/28/2016	2:32 PM	128.44	128.46	128.3	128.42	11225
9/28/2016	2:33 PM	128.385	128.5	128.3806	128.5	1890
9/28/2016	2:34 PM	128.2546	128.4299	128.24	128.4299	3692
9/28/2016	2:35 PM	128.31	128.32	128.2	128.2	2300
9/28/2016	2:36 PM	128.25	128.32	128.25	128.2609	501
9/28/2016	2:37 PM	128.1	128.23	128.07	128.23	3450
9/28/2016	2:38 PM	128.29	128.29	128.1	128.1157	3403
9/28/2016	2:39 PM	128.3	128.34	128.28	128.28	9119
9/28/2016	2:40 PM	128.23	128.33	128.23	128.33	500
9/28/2016	2:41 PM	128.5053	128.5053	128.36	128.36	1526
9/28/2016	2:42 PM	128.43	128.43	128.3	128.4	4700
9/28/2016	2:43 PM	128.3151	128.39	128.3151	128.39	1040
9/28/2016	2:44 PM	128.45	128.4724	128.3675	128.3675	3800
9/28/2016	2:45 PM	128.4352	128.4352	128.392	128.392	600
9/28/2016	2:46 PM	128.46	128.55	128.4559	128.47	700
9/28/2016	2:47 PM	128.4234	128.4234	128.42	128.42	350
9/28/2016	2:48 PM	128.3665	128.39	128.3366	128.39	1150
9/28/2016	2:49 PM	128.539	128.539	128.4601	128.4601	300
9/28/2016	2:50 PM	128.581	128.618	128.581	128.61	600
9/28/2016	2:53 PM	128.48	128.48	128.48	128.48	500
9/28/2016	2:54 PM	128.54	128.5803	128.5235	128.5235	2540
9/28/2016	2:55 PM	128.65	128.65	128.59	128.59	2681
9/28/2016	2:56 PM	128.63	128.6312	128.63	128.6312	1013
9/28/2016	2:57 PM	128.5312	128.6	128.5312	128.6	6105
9/28/2016	2:58 PM	128.43	128.43	128.43	128.43	200
9/28/2016	2:59 PM	128.53	128.53	128.46	128.47	900
9/28/2016	3:01 PM	128.59	128.5992	128.59	128.59	500
9/28/2016	3:02 PM	128.6067	128.6389	128.6001	128.6001	2550
9/28/2016	3:03 PM	128.5818	128.5818	128.51	128.51	2400
9/28/2016	3:04 PM	128.58	128.588	128.5445	128.5445	1125
9/28/2016	3:05 PM	128.5905	128.62	128.5905	128.62	1118
9/28/2016	3:06 PM	128.521	128.62	128.521	128.62	2232
9/28/2016	3:07 PM	128.5	128.55	128.5	128.55	200
9/28/2016	3:08 PM	128.44	128.5	128.44	128.5	500
9/28/2016	3:09 PM	128.32	128.43	128.32	128.43	3804
9/28/2016	3:10 PM	128.3389	128.3389	128.28	128.31	850
9/28/2016	3:11 PM	128.3976	128.4	128.35	128.4	3793
9/28/2016	3:12 PM	128.3996	128.41	128.38	128.38	600
9/28/2016	3:13 PM	128.3608	128.3608	128.3608	128.3608	100
9/28/2016	3:14 PM	128.25	128.34	128.25	128.33	600
9/28/2016	3:15 PM	128.318	128.318	128.25	128.277	3200
9/28/2016	3:16 PM	128.4475	128.4475	128.3238	128.3238	3120
9/28/2016	3:17 PM	128.47	128.47	128.47	128.47	100
9/28/2016	3:19 PM	128.3948	128.3948	128.38	128.38	260
9/28/2016	3:20 PM	128.41	128.41	128.39	128.4	1500
9/28/2016	3:21 PM	128.411	128.43	128.411	128.43	1400
9/28/2016	3:22 PM	128.5389	128.5389	128.43	128.43	3962
9/28/2016	3:23 PM	128.53	128.53	128.52	128.52	600
9/28/2016	3:25 PM	128.47	128.47	128.47	128.47	200
9/28/2016	3:26 PM	128.48	128.56	128.4461	128.4461	6300
9/28/2016	3:27 PM	128.3	128.488	128.3	128.488	1451
9/28/2016	3:28 PM	128.29	128.29	128.2	128.2696	1810
9/28/2016	3:29 PM	128.32	128.39	128.32	128.39	1300
9/28/2016	3:30 PM	128.23	128.24	128.23	128.23	700
9/28/2016	3:32 PM	128.135	128.135	128.06	128.0908	1700
9/28/2016	3:33 PM	128.0301	128.0601	128.03	128.06	980
9/28/2016	3:34 PM	128.16	128.16	128.07	128.07	2920
9/28/2016	3:35 PM	128.02	128.03	128.02	128.03	200
9/28/2016	3:36 PM	128.02	128.08	127.972	128.0453	5728
9/28/2016	3:37 PM	128.1133	128.15	128.0861	128.0861	1000
9/28/2016	3:38 PM	128.1	128.16	128.1	128.16	1200
9/28/2016	3:39 PM	128.05	128.084	128.05	128.084	11793
9/28/2016	3:40 PM	128.21	128.21	128.09	128.09	3184
9/28/2016	3:41 PM	128.2	128.2	128.17	128.17	1651
9/28/2016	3:42 PM	128.2712	128.2712	128.25	128.25	1589
9/28/2016	3:43 PM	128.35	128.35	128.3255	128.3255	1543
9/28/2016	3:44 PM	128.44	128.44	128.3801	128.3801	1480
9/28/2016	3:45 PM	128.41	128.48	128.41	128.42	500
9/28/2016	3:46 PM	128.53	128.55	128.48	128.48	3138
9/28/2016	3:47 PM	128.64	128.65	128.57	128.63	4098
9/28/2016	3:49 PM	128.54	128.63	128.54	128.6248	1048
9/28/2016	3:50 PM	128.65	128.68	128.597	128.597	3505
9/28/2016	3:51 PM	128.65	128.66	128.5701	128.58	7880
9/28/2016	3:52 PM	128.6999	128.7	128.6	128.63	1773
9/28/2016	3:53 PM	128.8	128.8	128.69	128.7	9473
9/28/2016	3:54 PM	128.85	128.85	128.78	128.78	5310
9/28/2016	3:55 PM	128.89	128.89	128.81	128.86	4225
9/28/2016	3:56 PM	128.8	128.86	128.8	128.86	9920
9/28/2016	3:57 PM	128.88	128.9	128.7601	128.8	6837
9/28/2016	3:58 PM	128.8732	128.889	128.75	128.8397	5919
9/28/2016	3:59 PM	128.8999	128.91	128.8	128.86	17710
9/28/2016	4:00 PM	128.73	128.96	128.73	128.9001	28920
9/29/2016	9:31 AM	128.24	128.3036	128.19	128.23	5990
9/29/2016	9:32 AM	128.41	128.42	128.21	128.31	4656
9/29/2016	9:33 AM	128.3	128.44	128.3	128.43	18325
9/29/2016	9:34 AM	128.09	128.41	128.09	128.37	21903
9/29/2016	9:35 AM	128.14	128.215	128.09	128.1	6553
9/29/2016	9:36 AM	128.294	128.294	128.0699	128.0699	7355
9/29/2016	9:37 AM	128.37	128.37	128.2	128.25	5974
9/29/2016	9:38 AM	128.5	128.5062	128.28	128.28	9194
9/29/2016	9:39 AM	128.37	128.479	128.37	128.477	1937
9/29/2016	9:40 AM	128.2	128.25	128.11	128.25	3400
9/29/2016	9:41 AM	128.19	128.32	128.1333	128.27	13458
9/29/2016	9:42 AM	128.27	128.27	128.21	128.21	1510
9/29/2016	9:43 AM	128.195	128.27	127.93	128.1536	12510
9/29/2016	9:44 AM	128.27	128.343	128.2401	128.28	8634
9/29/2016	9:45 AM	128.274	128.31	128.18	128.3	8415
9/29/2016	9:46 AM	128.26	128.28	128.18	128.18	3000
9/29/2016	9:47 AM	128.15	128.19	128.125	128.19	3188
9/29/2016	9:48 AM	128.215	128.2252	128.141	128.16	4950
9/29/2016	9:49 AM	128.39	128.4	128.25	128.29	4840
9/29/2016	9:50 AM	128.1	128.4	128.0877	128.354	5624
9/29/2016	9:51 AM	128.3055	128.34	128.1099	128.1099	14125
9/29/2016	9:52 AM	128.18	128.29	128.18	128.29	5105
9/29/2016	9:53 AM	128.13	128.19	128.13	128.174	1608
9/29/2016	9:54 AM	128.31	128.3714	128.22	128.22	7687
9/29/2016	9:55 AM	128.3	128.36	128.26	128.36	2806
9/29/2016	9:56 AM	128.3284	128.35	128.24	128.28	7651
9/29/2016	9:57 AM	128.4192	128.42	128.38	128.38	3517
9/29/2016	9:58 AM	128.43	128.49	128.42	128.42	3624
9/29/2016	9:59 AM	128.51	128.52	128.41	128.41	10117
9/29/2016	10:00 AM	128.52	128.5222	128.463	128.5	7279
9/29/2016	10:01 AM	128.54	128.66	128.52	128.52	11774
9/29/2016	10:02 AM	128.5722	128.59	128.55	128.58	6651
9/29/2016	10:03 AM	128.67	128.81	128.63	128.63	7600
9/29/2016	10:04 AM	128.37	128.61	128.36	128.61	6520
9/29/2016	10:05 AM	128.29	128.3878	128.21	128.3878	15041
9/29/2016	10:06 AM	128.03	128.34	128.03	128.34	12880
9/29/2016	10:07 AM	127.55	128	127.55	128	31283
9/29/2016	10:08 AM	127.3011	127.6308	127.25	127.63	24904
9/29/2016	10:09 AM	127.33	127.39	127.245	127.3	13274
9/29/2016	10:10 AM	127.1511	127.48	127.1511	127.4	19520
9/29/2016	10:11 AM	127.3501	127.36	127.1584	127.1584	13365
9/29/2016	10:12 AM	127.42	127.42	127.34	127.34	5300
9/29/2016	10:13 AM	127.596	127.596	127.4	127.4399	18449
9/29/2016	10:14 AM	127.4399	127.599	127.417	127.599	14607
9/29/2016	10:15 AM	127.17	127.51	127.17	127.51	8508
9/29/2016	10:16 AM	127.0287	127.15	127	127.1199	21753
9/29/2016	10:17 AM	127.24	127.35	127.0101	127.07	3300
9/29/2016	10:18 AM	127.2352	127.35	127.22	127.25	2100
9/29/2016	10:19 AM	127.56	127.56	127.25	127.27	10236
9/29/2016	10:20 AM	127.8428	127.93	127.5201	127.5201	17168
9/29/2016	10:21 AM	127.78	127.8202	127.77	127.8202	2265
9/29/2016	10:22 AM	127.8	127.83	127.65	127.74	13563
9/29/2016	10:23 AM	127.86	127.9416	127.82	127.91	5846
9/29/2016	10:24 AM	127.76	127.83	127.64	127.82	7900
9/29/2016	10:25 AM	127.94	127.96	127.75	127.76	5813
9/29/2016	10:26 AM	127.8941	128.11	127.8941	127.96	10604
9/29/2016	10:27 AM	127.8464	127.92	127.8464	127.86	3300
9/29/2016	10:28 AM	127.8	127.82	127.8	127.81	4044
9/29/2016	10:29 AM	127.76	127.7741	127.76	127.7741	500
9/29/2016	10:30 AM	127.88	127.88	127.88	127.88	100
9/29/2016	10:31 AM	127.72	127.75	127.7101	127.75	800
9/29/2016	10:32 AM	127.78	127.79	127.58	127.68	2827
9/29/2016	10:33 AM	127.76	127.77	127.76	127.77	200
9/29/2016	10:34 AM	127.6363	127.6494	127.59	127.6494	2110
9/29/2016	10:35 AM	127.5562	127.58	127.5562	127.58	600
9/29/2016	10:36 AM	127.45	127.5	127.45	127.5	1558
9/29/2016	10:37 AM	127.5	127.5408	127.462	127.48	2357
9/29/2016	10:38 AM	127.415	127.45	127.38	127.39	1000
9/29/2016	10:39 AM	127.38	127.4099	127.35	127.35	3421
9/29/2016	10:40 AM	127.425	127.425	127.34	127.37	2750
9/29/2016	10:41 AM	127.54	127.5922	127.45	127.45	804
9/29/2016	10:43 AM	127.19	127.45	127.19	127.45	7844
9/29/2016	10:44 AM	127.1	127.2389	127.1	127.22	1000
9/29/2016	10:45 AM	127.03	127.132	127.01	127.11	8599
9/29/2016	10:46 AM	127.13	127.16	126.995	127.01	9664
9/29/2016	10:47 AM	127.07	127.2	127.07	127.1489	2484
9/29/2016	10:48 AM	127	127.0299	126.95	127.01	2149
9/29/2016	10:49 AM	127.1299	127.1299	126.97	126.98	450
9/29/2016	10:50 AM	127.098	127.098	127.04	127.04	4500
9/29/2016	10:51 AM	127.1711	127.25	127.1711	127.24	537
9/29/2016	10:52 AM	127.18	127.2094	127.1	127.12	5203
9/29/2016	10:53 AM	127.25	127.25	127.17	127.17	600
9/29/2016	10:54 AM	127.3121	127.33	127.23	127.24	1084
9/29/2016	10:55 AM	127.33	127.3665	127.2033	127.35	5670
9/29/2016	10:56 AM	127.458	127.5099	127.36	127.36	5665
9/29/2016	10:57 AM	127.35	127.4	127.34	127.4	2700
9/29/2016	10:58 AM	127.4801	127.4801	127.32	127.37	9492
9/29/2016	10:59 AM	127.34	127.4491	127.34	127.4491	323
9/29/2016	11:00 AM	127.39	127.4	127.38	127.39	1200
9/29/2016	11:01 AM	127.11	127.22	127.1	127.21	17952
9/29/2016	11:02 AM	127.22	127.22	126.9801	127.0992	3809
9/29/2016	11:03 AM	127.24	127.24	127.1927	127.1986	1410
9/29/2016	11:04 AM	127.379	127.398	127.2399	127.2399	2575
9/29/2016	11:05 AM	127.49	127.5	127.38	127.38	8388
9/29/2016	11:06 AM	127.42	127.44	127.38	127.4354	5495
9/29/2016	11:07 AM	127.32	127.509	127.32	127.49	600
9/29/2016	11:08 AM	127.27	127.27	127.2	127.25	2700
9/29/2016	11:09 AM	127.21	127.248	127.15	127.248	1199
9/29/2016	11:10 AM	127.27	127.27	127.22	127.22	1011
9/29/2016	11:11 AM	127.05	127.1052	127.05	127.1052	1300
9/29/2016	11:12 AM	127.0092	127.091	126.97	127.0878	3723
9/29/2016	11:13 AM	126.93	126.98	126.8	126.98	10099
9/29/2016	11:14 AM	126.77	126.95	126.77	126.95	7670
9/29/2016	11:15 AM	126.89	126.9717	126.82	126.82	3392
9/29/2016	11:16 AM	126.8365	126.8365	126.7535	126.79	2002
9/29/2016	11:17 AM	126.64	126.77	126.64	126.77	5271
9/29/2016	11:18 AM	126.61	126.7465	126.55	126.7465	2685
9/29/2016	11:19 AM	126.6258	126.68	126.61	126.61	4004
9/29/2016	11:20 AM	126.72	126.72	126.71	126.71	400
9/29/2016	11:21 AM	126.83	126.86	126.71	126.71	4100
9/29/2016	11:22 AM	126.7901	126.84	126.75	126.8	8642
9/29/2016	11:23 AM	126.82	126.82	126.77	126.78	2556
9/29/2016	11:24 AM	126.8	126.87	126.8	126.87	910
9/29/2016	11:25 AM	126.75	126.85	126.75	126.8266	2801
9/29/2016	11:26 AM	126.72	126.72	126.63	126.66	1520
9/29/2016	11:27 AM	126.7951	126.8647	126.7951	126.85	1828
9/29/2016	11:28 AM	126.82	126.86	126.74	126.8	1600
9/29/2016	11:29 AM	127.06	127.06	126.87	126.89	7234
9/29/2016	11:30 AM	127	127.07	127	127.07	2775
9/29/2016	11:31 AM	126.95	127	126.95	127	1900
9/29/2016	11:32 AM	127.08	127.08	126.96	126.97	4467
9/29/2016	11:33 AM	127.0522	127.13	127.0522	127.1	4406
9/29/2016	11:34 AM	127.02	127.13	127	127.03	4000
9/29/2016	11:35 AM	126.9	126.98	126.9	126.98	410
9/29/2016	11:36 AM	126.98	126.98	126.9684	126.98	1140
9/29/2016	11:37 AM	127.02	127.03	127.02	127.03	400
9/29/2016	11:38 AM	127.19	127.2153	127.18	127.18	2800
9/29/2016	11:39 AM	127.1	127.11	127.0821	127.0821	1406
9/29/2016	11:40 AM	127.04	127.07	127.04	127.07	1200
9/29/2016	11:41 AM	127.1673	127.1673	127.15	127.15	1300
9/29/2016	11:42 AM	127.06	127.06	127.06	127.06	100
9/29/2016	11:43 AM	127.04	127.04	127.04	127.04	4800
9/29/2016	11:44 AM	127.17	127.17	127.09	127.09	800
9/29/2016	11:45 AM	127.18	127.23	127.1411	127.19	4848
9/29/2016	11:46 AM	127	127.04	127	127.04	236
9/29/2016	11:47 AM	127.14	127.14	127.12	127.12	700
9/29/2016	11:48 AM	127.13	127.14	127.1	127.14	900
9/29/2016	11:49 AM	127.1	127.1138	127.1	127.1138	1500
9/29/2016	11:50 AM	127.025	127.0454	126.97	127.0454	2093
9/29/2016	11:51 AM	127.0446	127.15	127.0446	127.15	400
9/29/2016	11:52 AM	127.0914	127.0914	127.0914	127.0914	1500
9/29/2016	11:53 AM	127.2	127.2	127.08	127.08	2603
9/29/2016	11:54 AM	127.3297	127.33	127.2	127.2	3200
9/29/2016	11:55 AM	127.2195	127.29	127.2	127.27	2201
9/29/2016	11:56 AM	127.2	127.2	127.2	127.2	103
9/29/2016	11:57 AM	127.14	127.14	127.14	127.14	200
9/29/2016	11:59 AM	127.22	127.24	127.22	127.24	600
9/29/2016	12:00 PM	127.3	127.3	127.3	127.3	100
9/29/2016	12:01 PM	127.1783	127.1783	127.1783	127.1783	200
9/29/2016	12:02 PM	127.121	127.1392	127.121	127.1392	300
9/29/2016	12:03 PM	127.25	127.283	127.2406	127.2406	1955
9/29/2016	12:04 PM	127.1989	127.2599	127.1989	127.2599	722
9/29/2016	12:05 PM	127.294	127.294	127.294	127.294	500
9/29/2016	12:06 PM	127.28	127.28	127.25	127.25	1000
9/29/2016	12:07 PM	127.65	127.75	127.3	127.3	16204
9/29/2016	12:08 PM	127.5508	127.69	127.53	127.69	4814
9/29/2016	12:09 PM	127.7526	127.77	127.65	127.65	3550
9/29/2016	12:10 PM	127.75	127.78	127.6	127.689	13805
9/29/2016	12:11 PM	127.8	127.835	127.7491	127.7491	7447
9/29/2016	12:12 PM	127.7652	127.81	127.7652	127.77	3005
9/29/2016	12:13 PM	127.75	127.8	127.69	127.8	3511
9/29/2016	12:14 PM	127.7734	127.8034	127.76	127.76	4285
9/29/2016	12:15 PM	127.74	127.7648	127.74	127.75	5503
9/29/2016	12:16 PM	127.7	127.7648	127.7	127.7648	2121
9/29/2016	12:17 PM	127.7	127.7	127.685	127.685	1150
9/29/2016	12:18 PM	127.6802	127.6802	127.6802	127.6802	100
9/29/2016	12:19 PM	127.72	127.72	127.67	127.67	2654
9/29/2016	12:20 PM	127.63	127.66	127.63	127.66	295
9/29/2016	12:21 PM	127.6213	127.6213	127.62	127.62	267
9/29/2016	12:22 PM	127.65	127.664	127.64	127.664	3442
9/29/2016	12:23 PM	127.7706	127.7706	127.7	127.7	2103
9/29/2016	12:24 PM	127.6856	127.7621	127.6856	127.7621	322
9/29/2016	12:25 PM	127.71	127.71	127.71	127.71	175
9/29/2016	12:26 PM	127.84	127.84	127.8	127.8	2270
9/29/2016	12:27 PM	127.94	127.94	127.8401	127.8401	4012
9/29/2016	12:28 PM	127.87	127.9652	127.87	127.94	1100
9/29/2016	12:29 PM	127.63	127.76	127.6025	127.76	3125
9/29/2016	12:30 PM	127.62	127.63	127.6	127.6042	1600
9/29/2016	12:31 PM	127.608	127.608	127.608	127.608	250
9/29/2016	12:33 PM	127.56	127.5801	127.55	127.5801	672
9/29/2016	12:34 PM	127.5472	127.5472	127.5472	127.5472	1800
9/29/2016	12:35 PM	127.48	127.5356	127.45	127.5356	1343
9/29/2016	12:36 PM	127.43	127.471	127.43	127.471	1300
9/29/2016	12:37 PM	127.3	127.41	127.3	127.41	4032
9/29/2016	12:38 PM	127.3	127.36	127.3	127.36	1695
9/29/2016	12:39 PM	127.24	127.29	127.24	127.29	500
9/29/2016	12:40 PM	127.1511	127.3772	127.1501	127.28	3800
9/29/2016	12:41 PM	126.9052	127.07	126.9	127	6912
9/29/2016	12:42 PM	126.92	126.946	126.85	126.946	2100
9/29/2016	12:43 PM	126.94	126.98	126.94	126.97	3200
9/29/2016	12:44 PM	126.6929	126.9742	126.6929	126.9742	6105
9/29/2016	12:45 PM	126.44	126.67	126.4	126.67	13408
9/29/2016	12:46 PM	126.25	126.4	126.17	126.36	6416
9/29/2016	12:47 PM	126.2299	126.3	126.18	126.3	3676
9/29/2016	12:48 PM	126.13	126.3	126.11	126.3	5000
9/29/2016	12:49 PM	126.27	126.3065	126.2166	126.2166	4349
9/29/2016	12:50 PM	125.63	126.1	125.63	126.1	31974
9/29/2016	12:51 PM	125.27	125.55	125.04	125.55	17683
9/29/2016	12:52 PM	125.35	125.35	125.019	125.25	13374
9/29/2016	12:53 PM	125	125.37	124.9	125.37	32909
9/29/2016	12:54 PM	125.2701	125.32	124.9998	125.01	17000
9/29/2016	12:55 PM	125.1899	125.38	124.87	125.33	25049
9/29/2016	12:56 PM	125.3	125.34	125.1201	125.124	9926
9/29/2016	12:57 PM	125.05	125.35	124.94	125.35	9274
9/29/2016	12:58 PM	125.28	125.3	125.11	125.16	7220
9/29/2016	12:59 PM	125.28	125.34	125.19	125.3075	6190
9/29/2016	1:00 PM	125.17	125.2854	125.06	125.2854	4300
9/29/2016	1:01 PM	124.67	125.28	124.62	125.13	30939
9/29/2016	1:02 PM	124.74	124.79	124.39	124.585	18553
9/29/2016	1:03 PM	124.46	124.71	124.38	124.68	8462
9/29/2016	1:04 PM	124.7	124.7	124.31	124.44	9425
9/29/2016	1:05 PM	124.7297	124.75	124.56	124.6792	17807
9/29/2016	1:06 PM	124.93	124.94	124.58	124.75	14186
9/29/2016	1:07 PM	124.8609	124.91	124.7	124.9099	16541
9/29/2016	1:08 PM	124.87	124.9404	124.816	124.88	5815
9/29/2016	1:09 PM	125.1289	125.1989	124.93	124.93	8711
9/29/2016	1:10 PM	125.1042	125.1042	124.96	125.003	4018
9/29/2016	1:11 PM	126.02	126.13	125.03	125.03	32852
9/29/2016	1:12 PM	125.835	126.08	125.77	125.98	7017
9/29/2016	1:13 PM	125.61	125.77	125.42	125.77	4103
9/29/2016	1:14 PM	125.86	125.9711	125.5133	125.5133	15643
9/29/2016	1:15 PM	125.6689	125.925	125.59	125.7174	16694
9/29/2016	1:16 PM	126.04	126.0401	125.59	125.66	12651
9/29/2016	1:17 PM	126.24	126.24	125.92	126	10712
9/29/2016	1:18 PM	126.0806	126.17	125.97	126.17	6680
9/29/2016	1:19 PM	125.95	126.141	125.9	126.12	8948
9/29/2016	1:20 PM	126.11	126.25	125.97	125.97	6825
9/29/2016	1:21 PM	126.01	126.18	125.97	125.97	3654
9/29/2016	1:22 PM	125.97	126.1425	125.97	126.1425	1103
9/29/2016	1:23 PM	126.01	126.01	125.95	126	3660
9/29/2016	1:24 PM	126.16	126.1989	126	126.1233	10525
9/29/2016	1:25 PM	126.4	126.45	126.18	126.2	8452
9/29/2016	1:26 PM	126.19	126.35	126.17	126.3184	5725
9/29/2016	1:27 PM	126.4311	126.4788	126.4	126.4	2503
9/29/2016	1:28 PM	126.3	126.45	126.3	126.439	7220
9/29/2016	1:29 PM	126.25	126.41	126.25	126.4	2067
9/29/2016	1:30 PM	126.25	126.299	126.14	126.2697	2200
9/29/2016	1:31 PM	126.087	126.2649	126.087	126.2649	1896
9/29/2016	1:32 PM	126.0001	126.24	126	126.24	8034
9/29/2016	1:33 PM	126.084	126.179	126.084	126.12	4085
9/29/2016	1:34 PM	126.308	126.308	126.08	126.1889	856
9/29/2016	1:35 PM	126.399	126.45	126.36	126.38	16031
9/29/2016	1:36 PM	126.24	126.36	126.24	126.36	5100
9/29/2016	1:37 PM	126.234	126.3	126.234	126.28	600
9/29/2016	1:38 PM	126.1967	126.27	126.1967	126.26	1605
9/29/2016	1:39 PM	126.2001	126.22	126.14	126.22	4040
9/29/2016	1:40 PM	126.09	126.1294	126.04	126.12	1043
9/29/2016	1:41 PM	126.06	126.1	125.98	126.1	3268
9/29/2016	1:42 PM	125.971	126.0249	125.87	125.94	2501
9/29/2016	1:43 PM	125.8802	125.98	125.83	125.98	2121
9/29/2016	1:44 PM	125.7101	125.94	125.7	125.94	3620
9/29/2016	1:45 PM	125.9601	126	125.73	125.7311	5660
9/29/2016	1:46 PM	125.96	126.04	125.96	126.0292	1697
9/29/2016	1:47 PM	125.5863	125.85	125.579	125.85	1909
9/29/2016	1:48 PM	125.4989	125.6226	125.4201	125.6226	8847
9/29/2016	1:49 PM	125.6389	125.69	125.38	125.38	5270
9/29/2016	1:50 PM	125.57	125.6	125.5	125.51	2500
9/29/2016	1:51 PM	125.54	125.59	125.52	125.5598	7182
9/29/2016	1:52 PM	125.4311	125.51	125.4311	125.51	700
9/29/2016	1:53 PM	125.3401	125.3401	125.32	125.32	1150
9/29/2016	1:54 PM	124.939	125.29	124.939	125.29	9829
9/29/2016	1:55 PM	125	125.0992	124.885	124.92	3945
9/29/2016	1:56 PM	124.8069	124.949	124.8	124.949	6161
9/29/2016	1:57 PM	124.59	124.76	124.59	124.74	17111
9/29/2016	1:58 PM	124.8	124.86	124.6099	124.61	7565
9/29/2016	1:59 PM	124.9699	125.06	124.73	124.75	7845
9/29/2016	2:00 PM	125.08	125.15	124.8968	124.91	7150
9/29/2016	2:01 PM	125.0689	125.1366	124.99	125.039	4350
9/29/2016	2:02 PM	125.03	125.08	124.84	125.08	13207
9/29/2016	2:03 PM	125.1948	125.208	125.0587	125.0775	4700
9/29/2016	2:04 PM	125.1731	125.1992	125.05	125.188	3032
9/29/2016	2:05 PM	125.1853	125.28	125.1	125.167	16842
9/29/2016	2:06 PM	125.5325	125.6714	125.3	125.3	9143
9/29/2016	2:07 PM	125.65	125.65	125.65	125.65	300
9/29/2016	2:08 PM	125.4852	125.4852	125.48	125.48	700
9/29/2016	2:09 PM	125.44	125.5053	125.4114	125.4114	2215
9/29/2016	2:10 PM	125.587	125.6047	125.52	125.52	2100
9/29/2016	2:11 PM	125.64	125.64	125.48	125.5892	16220
9/29/2016	2:12 PM	125.56	125.66	125.44	125.65	1402
9/29/2016	2:13 PM	125.31	125.629	125.3	125.629	16350
9/29/2016	2:14 PM	125.43	125.43	125.3201	125.3201	4200
9/29/2016	2:15 PM	125.64	125.64	125.49	125.53	6100
9/29/2016	2:16 PM	125.79	125.865	125.7	125.7089	4653
9/29/2016	2:17 PM	125.84	125.892	125.78	125.78	2331
9/29/2016	2:18 PM	126.01	126.1	125.7953	125.82	7556
9/29/2016	2:19 PM	125.87	126.01	125.85	126	9300
9/29/2016	2:20 PM	125.9	126.01	125.9	125.9	716
9/29/2016	2:21 PM	126.16	126.2616	126.1	126.1	9634
9/29/2016	2:22 PM	125.8917	126.12	125.8917	126.1101	4247
9/29/2016	2:23 PM	126.12	126.12	125.86	125.86	2211
9/29/2016	2:24 PM	126.0586	126.2	126.0586	126.13	1960
9/29/2016	2:25 PM	126.3499	126.3499	126.13	126.13	3948
9/29/2016	2:26 PM	126.05	126.3499	126.05	126.3499	5604
9/29/2016	2:27 PM	126.2704	126.2704	126.11	126.1111	4021
9/29/2016	2:28 PM	126.3506	126.3506	126.137	126.137	2600
9/29/2016	2:29 PM	126.375	126.47	126.345	126.37	3203
9/29/2016	2:30 PM	126.802	126.92	126.45	126.45	12810
9/29/2016	2:31 PM	126.9296	127	126.754	126.78	13660
9/29/2016	2:32 PM	126.69	126.9286	126.69	126.9286	8300
9/29/2016	2:33 PM	126.72	126.8	126.72	126.8	2400
9/29/2016	2:34 PM	126.73	126.8699	126.73	126.8	1937
9/29/2016	2:35 PM	126.82	126.9799	126.82	126.84	11225
9/29/2016	2:36 PM	127.208	127.23	126.88	126.88	15303
9/29/2016	2:37 PM	127.18	127.2	127.1	127.15	7036
9/29/2016	2:38 PM	127.2897	127.46	127.17	127.17	15037
9/29/2016	2:39 PM	127.06	127.34	127.045	127.25	16086
9/29/2016	2:40 PM	127.175	127.25	127.07	127.08	7222
9/29/2016	2:41 PM	127.126	127.21	127.126	127.2	2868
9/29/2016	2:42 PM	126.97	127.0948	126.8939	127.0948	10116
9/29/2016	2:43 PM	127	127.01	126.9523	126.9523	4100
9/29/2016	2:44 PM	126.95	126.95	126.93	126.93	400
9/29/2016	2:45 PM	126.8	126.96	126.8	126.9	2258
9/29/2016	2:46 PM	126.6801	126.822	126.68	126.72	4729
9/29/2016	2:47 PM	126.729	126.79	126.72	126.73	5236
9/29/2016	2:48 PM	126.8675	126.9	126.75	126.8	2578
9/29/2016	2:49 PM	126.9	127	126.9	127	2284
9/29/2016	2:50 PM	127.03	127.1	126.973	126.973	1975
9/29/2016	2:51 PM	127.026	127.026	126.8898	127.0145	2960
9/29/2016	2:52 PM	126.9956	126.9956	126.9956	126.9956	150
9/29/2016	2:53 PM	126.8	126.95	126.8	126.95	2200
9/29/2016	2:54 PM	126.92	126.92	126.8552	126.865	1500
9/29/2016	2:55 PM	126.82	126.82	126.7742	126.7742	1500
9/29/2016	2:56 PM	126.987	127	126.9473	127	3092
9/29/2016	2:57 PM	126.92	126.92	126.916	126.916	300
9/29/2016	2:58 PM	126.778	126.778	126.69	126.69	3054
9/29/2016	2:59 PM	126.43	126.61	126.401	126.61	2185
9/29/2016	3:00 PM	126.4111	126.53	126.4	126.4	3620
9/29/2016	3:01 PM	126.45	126.45	126.4111	126.4111	710
9/29/2016	3:02 PM	126.6	126.6	126.51	126.51	925
9/29/2016	3:03 PM	126.15	126.3	126.08	126.29	4804
9/29/2016	3:04 PM	126.17	126.22	126.1473	126.2	4100
9/29/2016	3:05 PM	126.22	126.22	126.19	126.19	1400
9/29/2016	3:06 PM	126.3	126.3	126.125	126.125	2050
9/29/2016	3:07 PM	126.2	126.33	126.18	126.33	14000
9/29/2016	3:08 PM	126.24	126.24	126.08	126.09	1300
9/29/2016	3:09 PM	126.3686	126.52	126.3347	126.3347	1700
9/29/2016	3:10 PM	126.4648	126.4648	126.3908	126.3908	975
9/29/2016	3:11 PM	126.344	126.48	126.34	126.48	1988
9/29/2016	3:12 PM	126.15	126.2	126.15	126.2	900
9/29/2016	3:13 PM	126.4303	126.4303	126.36	126.36	1900
9/29/2016	3:14 PM	126.64	126.6888	126.4	126.4	7929
9/29/2016	3:15 PM	126.59	126.6	126.48	126.6	1654
9/29/2016	3:16 PM	126.4331	126.637	126.4331	126.63	1300
9/29/2016	3:17 PM	126.3152	126.4794	126.3152	126.351	3100
9/29/2016	3:18 PM	126.34	126.34	126.1752	126.2	1100
9/29/2016	3:19 PM	126.35	126.4684	126.332	126.4684	1200
9/29/2016	3:20 PM	126.2217	126.3695	126.2217	126.3695	1200
9/29/2016	3:21 PM	126.11	126.23	126.02	126.23	11924
9/29/2016	3:22 PM	126.2911	126.31	126.19	126.2	5274
9/29/2016	3:23 PM	126.424	126.424	126.3289	126.3289	1025
9/29/2016	3:24 PM	126.1101	126.34	126.0801	126.3	6162
9/29/2016	3:25 PM	126.09	126.19	126.09	126.16	1454
9/29/2016	3:26 PM	126.1551	126.16	126.13	126.16	600
9/29/2016	3:27 PM	125.9	126.1442	125.82	126.1442	4359
9/29/2016	3:28 PM	125.86	125.86	125.66	125.79	5280
9/29/2016	3:29 PM	126.1789	126.1789	126.0342	126.0342	1535
9/29/2016	3:30 PM	126.52	126.52	126.12	126.12	4334
9/29/2016	3:31 PM	126.419	126.4517	126.301	126.43	4010
9/29/2016	3:32 PM	126.4083	126.44	126.34	126.34	2000
9/29/2016	3:33 PM	126.5848	126.7	126.55	126.55	3888
9/29/2016	3:34 PM	126.78	126.8559	126.6857	126.6857	5834
9/29/2016	3:35 PM	126.68	126.7658	126.63	126.7658	3700
9/29/2016	3:36 PM	126.79	126.79	126.65	126.73	3100
9/29/2016	3:37 PM	126.76	126.818	126.76	126.818	1007
9/29/2016	3:38 PM	126.81	126.81	126.7001	126.73	3239
9/29/2016	3:39 PM	126.6783	126.72	126.63	126.68	3058
9/29/2016	3:40 PM	126.82	126.8899	126.68	126.68	18636
9/29/2016	3:41 PM	126.6	126.95	126.6	126.85	3389
9/29/2016	3:42 PM	126.39	126.57	126.3	126.57	7711
9/29/2016	3:43 PM	126.26	126.42	126.26	126.38	1700
9/29/2016	3:44 PM	126.3001	126.44	126.3001	126.4	4440
9/29/2016	3:45 PM	126.52	126.52	126.42	126.42	880
9/29/2016	3:46 PM	126.4811	126.65	126.48	126.64	2250
9/29/2016	3:47 PM	126.46	126.46	126.44	126.4423	1900
9/29/2016	3:48 PM	126.39	126.46	126.34	126.46	925
9/29/2016	3:49 PM	126.32	126.5	126.2889	126.5	4478
9/29/2016	3:50 PM	126.35	126.35	126.3	126.34	904
9/29/2016	3:51 PM	126.4011	126.4011	126.18	126.29	4421
9/29/2016	3:52 PM	126.3348	126.4265	126.31	126.4191	950
9/29/2016	3:53 PM	126.2	126.2689	126.1849	126.22	1510
9/29/2016	3:54 PM	126.21	126.2243	126.09	126.2243	3963
9/29/2016	3:55 PM	126.28	126.32	126.218	126.25	3937
9/29/2016	3:56 PM	126.16	126.35	126.12	126.3	4248
9/29/2016	3:57 PM	126	126.12	125.8851	126.12	6048
9/29/2016	3:58 PM	126.07	126.07	125.9	126.01	22170
9/29/2016	3:59 PM	125.93	126.0342	125.93	125.99	10029
9/29/2016	4:00 PM	126	126.06	125.87	125.9154	30892
9/30/2016	9:31 AM	127.54	127.6	126.99	126.99	26018
9/30/2016	9:32 AM	127.5551	127.8399	127.5551	127.7	18982
9/30/2016	9:33 AM	127.6051	127.64	127.562	127.5649	4349
9/30/2016	9:34 AM	127.52	127.63	127.5	127.63	4062
9/30/2016	9:35 AM	127.613	127.72	127.53	127.54	2936
9/30/2016	9:36 AM	127.58	127.71	127.47	127.71	5255
9/30/2016	9:37 AM	127.51	127.61	127.49	127.61	1660
9/30/2016	9:38 AM	127.5	127.639	127.46	127.54	5515
9/30/2016	9:39 AM	127.33	127.53	127.29	127.53	10010
9/30/2016	9:40 AM	127.242	127.37	127.233	127.3	9800
9/30/2016	9:41 AM	127.378	127.4	127.28	127.28	11862
9/30/2016	9:42 AM	127.299	127.3	127.2728	127.3	2700
9/30/2016	9:43 AM	127.365	127.4	127.24	127.24	6000
9/30/2016	9:44 AM	127.4327	127.4499	127.34	127.34	13948
9/30/2016	9:45 AM	127.32	127.5	127.26	127.48	4600
9/30/2016	9:46 AM	127.493	127.6	127.4	127.4	3400
9/30/2016	9:47 AM	127.491	127.491	127.28	127.37	11289
9/30/2016	9:48 AM	127.1143	127.3251	127.1143	127.3251	1600
9/30/2016	9:49 AM	127.1848	127.2	127.125	127.163	5380
9/30/2016	9:50 AM	127.1601	127.25	127.1044	127.23	9592
9/30/2016	9:51 AM	127.31	127.32	127.15	127.15	1700
9/30/2016	9:52 AM	127.273	127.3605	127.21	127.3605	5100
9/30/2016	9:53 AM	127.0617	127.28	127.05	127.28	4200
9/30/2016	9:54 AM	127.2235	127.2235	127.12	127.12	2100
9/30/2016	9:55 AM	126.9756	127.13	126.89	127.13	11501
9/30/2016	9:56 AM	127.037	127.08	126.95	127.03	3100
9/30/2016	9:57 AM	127.25	127.25	127.13	127.21	3134
9/30/2016	9:58 AM	127.0208	127.13	127.0208	127.13	1779
9/30/2016	9:59 AM	127.19	127.19	127.0076	127.0076	2800
9/30/2016	10:00 AM	127.07	127.1756	127.06	127.1756	2100
9/30/2016	10:01 AM	127.21	127.22	127.07	127.07	5862
9/30/2016	10:02 AM	127.28	127.39	127.17	127.17	25499
9/30/2016	10:03 AM	127.35	127.4	127.26	127.31	6712
9/30/2016	10:04 AM	127.3525	127.45	127.3308	127.38	9751
9/30/2016	10:05 AM	127.41	127.41	127.15	127.3	11256
9/30/2016	10:06 AM	127.4629	127.5	127.37	127.49	4837
9/30/2016	10:07 AM	127.4566	127.53	127.4	127.4956	5253
9/30/2016	10:08 AM	127.474	127.5	127.42	127.42	3470
9/30/2016	10:09 AM	127.39	127.533	127.39	127.533	600
9/30/2016	10:10 AM	127.62	127.66	127.41	127.43	9130
9/30/2016	10:11 AM	127.56	127.62	127.5	127.53	5633
9/30/2016	10:12 AM	127.59	127.64	127.589	127.59	4470
9/30/2016	10:13 AM	127.59	127.59	127.41	127.53	16263
9/30/2016	10:14 AM	127.6	127.61	127.5	127.53	13308
9/30/2016	10:15 AM	127.56	127.6	127.52	127.52	1890
9/30/2016	10:16 AM	127.44	127.5124	127.35	127.5124	4439
9/30/2016	10:17 AM	127.25	127.4	127.25	127.3452	3700
9/30/2016	10:18 AM	127.1908	127.25	127.19	127.2028	5000
9/30/2016	10:19 AM	127	127.24	126.99	127.23	4382
9/30/2016	10:20 AM	126.93	127	126.8633	127	3263
9/30/2016	10:21 AM	126.98	126.986	126.96	126.96	1500
9/30/2016	10:22 AM	126.9129	126.981	126.9129	126.9423	5878
9/30/2016	10:23 AM	126.58	126.9	126.56	126.9	5424
9/30/2016	10:24 AM	126.7	126.71	126.53	126.53	12372
9/30/2016	10:25 AM	126.7127	126.7699	126.7127	126.75	1512
9/30/2016	10:26 AM	126.7	126.73	126.58	126.58	3860
9/30/2016	10:27 AM	126.84	126.84	126.6801	126.6801	4300
9/30/2016	10:28 AM	126.88	126.9	126.8	126.84	2714
9/30/2016	10:29 AM	126.942	126.987	126.9	126.95	3429
9/30/2016	10:30 AM	127.0576	127.06	126.94	126.99	1621
9/30/2016	10:31 AM	127.189	127.22	127.09	127.1	11095
9/30/2016	10:32 AM	127.14	127.25	127.13	127.19	4357
9/30/2016	10:33 AM	127.25	127.25	127.12	127.14	3147
9/30/2016	10:34 AM	127.29	127.29	127.1825	127.21	2392
9/30/2016	10:35 AM	127.34	127.34	127.174	127.25	5248
9/30/2016	10:36 AM	127.49	127.53	127.4	127.42	5727
9/30/2016	10:37 AM	127.4404	127.4905	127.4404	127.4905	3100
9/30/2016	10:38 AM	127.46	127.46	127.3886	127.42	854
9/30/2016	10:39 AM	127.52	127.5259	127.4	127.41	7274
9/30/2016	10:40 AM	127.3808	127.44	127.26	127.44	12750
9/30/2016	10:41 AM	127.4021	127.4021	127.39	127.39	450
9/30/2016	10:42 AM	127.52	127.588	127.36	127.38	4768
9/30/2016	10:43 AM	127.63	127.65	127.54	127.54	4515
9/30/2016	10:44 AM	127.55	127.69	127.55	127.69	1798
9/30/2016	10:45 AM	127.6149	127.62	127.5915	127.62	2100
9/30/2016	10:46 AM	127.84	127.88	127.64	127.64	9149
9/30/2016	10:47 AM	127.62	127.84	127.62	127.84	2001
9/30/2016	10:48 AM	127.55	127.55	127.45	127.4769	3469
9/30/2016	10:49 AM	127.58	127.58	127.47	127.58	6229
9/30/2016	10:50 AM	127.59	127.59	127.46	127.46	700
9/30/2016	10:51 AM	127.4567	127.62	127.4567	127.59	4177
9/30/2016	10:52 AM	127.56	127.64	127.53	127.53	2756
9/30/2016	10:53 AM	127.73	127.73	127.64	127.64	1400
9/30/2016	10:54 AM	127.85	127.85	127.694	127.7	5300
9/30/2016	10:55 AM	127.81	127.81	127.72	127.72	4225
9/30/2016	10:56 AM	127.8252	127.83	127.791	127.8157	2350
9/30/2016	10:57 AM	127.89	128.02	127.8658	127.8658	10612
9/30/2016	10:58 AM	127.99	127.99	127.752	127.87	9326
9/30/2016	10:59 AM	127.97	128.1	127.95	128.09	3214
9/30/2016	11:00 AM	128.071	128.17	127.9338	127.9338	9334
9/30/2016	11:01 AM	128.08	128.08	128.062	128.062	350
9/30/2016	11:02 AM	128.13	128.23	128.11	128.127	7950
9/30/2016	11:03 AM	128.2965	128.31	128.13	128.13	3912
9/30/2016	11:04 AM	128.4	128.44	128.2	128.27	5824
9/30/2016	11:05 AM	128.53	128.53	128.39	128.39	10817
9/30/2016	11:06 AM	128.5145	128.6	128.5145	128.54	3745
9/30/2016	11:07 AM	128.5	128.5308	128.44	128.48	2490
9/30/2016	11:08 AM	128.4901	128.53	128.45	128.4845	1695
9/30/2016	11:09 AM	128.5	128.5192	128.475	128.475	3620
9/30/2016	11:10 AM	128.575	128.58	128.41	128.51	9300
9/30/2016	11:11 AM	128.86	128.9614	128.5765	128.5765	19428
9/30/2016	11:12 AM	128.8698	128.9212	128.79	128.8	4058
9/30/2016	11:13 AM	128.8063	129	128.8063	128.93	13546
9/30/2016	11:14 AM	128.79	128.825	128.72	128.7501	2955
9/30/2016	11:15 AM	128.95	128.95	128.868	128.868	1820
9/30/2016	11:16 AM	128.94	128.99	128.84	128.98	6211
9/30/2016	11:17 AM	128.75	128.938	128.75	128.938	2432
9/30/2016	11:18 AM	128.68	128.7824	128.67	128.73	8758
9/30/2016	11:19 AM	128.74	128.83	128.72	128.72	5000
9/30/2016	11:20 AM	128.86	128.86	128.74	128.74	15169
9/30/2016	11:21 AM	128.887	128.92	128.78	128.91	4100
9/30/2016	11:22 AM	128.9	128.9	128.9	128.9	5979
9/30/2016	11:23 AM	128.78	128.93	128.78	128.93	700
9/30/2016	11:24 AM	128.93	128.93	128.85	128.87	3811
9/30/2016	11:25 AM	128.86	128.86	128.8391	128.8391	2069
9/30/2016	11:26 AM	128.9047	128.9047	128.8	128.8	2090
9/30/2016	11:27 AM	128.8864	128.98	128.8864	128.91	1857
9/30/2016	11:28 AM	128.9	128.9786	128.88	128.89	5647
9/30/2016	11:29 AM	128.915	128.97	128.8866	128.89	3492
9/30/2016	11:30 AM	128.96	129.08	128.96	128.982	8870
9/30/2016	11:31 AM	129.1304	129.1304	128.96	129	6275
9/30/2016	11:32 AM	129.07	129.15	129.07	129.09	1340
9/30/2016	11:33 AM	128.986	129.04	128.97	129.04	2350
9/30/2016	11:34 AM	128.875	129	128.87	128.951	12947
9/30/2016	11:35 AM	128.8908	128.8908	128.85	128.85	720
9/30/2016	11:36 AM	128.94	128.94	128.88	128.903	11128
9/30/2016	11:37 AM	128.9316	128.9725	128.9	128.94	3200
9/30/2016	11:38 AM	128.9145	128.92	128.88	128.92	3150
9/30/2016	11:39 AM	128.9	128.9	128.88	128.9	1550
9/30/2016	11:40 AM	128.73	128.8401	128.72	128.8401	5270
9/30/2016	11:41 AM	128.72	128.73	128.67	128.7	1200
9/30/2016	11:42 AM	128.6	128.74	128.6	128.74	8016
9/30/2016	11:43 AM	128.7111	128.73	128.6	128.63	12184
9/30/2016	11:44 AM	128.848	128.848	128.79	128.79	4800
9/30/2016	11:45 AM	128.8	128.8	128.8	128.8	300
9/30/2016	11:46 AM	128.8239	128.83	128.81	128.83	457
9/30/2016	11:47 AM	128.9	128.9	128.83	128.83	220
9/30/2016	11:48 AM	128.84	128.84	128.84	128.84	500
9/30/2016	11:49 AM	128.8008	128.8397	128.8008	128.8397	4000
9/30/2016	11:50 AM	128.906	128.91	128.8401	128.841	4400
9/30/2016	11:51 AM	128.835	128.835	128.835	128.835	1000
9/30/2016	11:52 AM	128.7708	128.82	128.75	128.82	4200
9/30/2016	11:53 AM	128.765	128.8	128.765	128.8	200
9/30/2016	11:54 AM	128.8	128.8	128.8	128.8	683
9/30/2016	11:55 AM	128.82	128.82	128.8	128.8	4328
9/30/2016	11:56 AM	128.7992	128.7992	128.7992	128.7992	500
9/30/2016	11:57 AM	128.92	128.92	128.8781	128.9	3300
9/30/2016	11:58 AM	128.78	128.8	128.78	128.79	1200
9/30/2016	11:59 AM	128.75	128.79	128.7157	128.79	5161
9/30/2016	12:00 PM	128.65	128.8	128.65	128.73	5551
9/30/2016	12:01 PM	128.64	128.6767	128.619	128.64	4000
9/30/2016	12:02 PM	128.7429	128.75	128.67	128.67	3090
9/30/2016	12:03 PM	128.78	128.8	128.73	128.74	5000
9/30/2016	12:04 PM	128.84	128.84	128.81	128.81	3000
9/30/2016	12:05 PM	128.8	128.85	128.8	128.85	545
9/30/2016	12:07 PM	128.89	128.94	128.89	128.94	3100
9/30/2016	12:08 PM	128.9451	128.9451	128.89	128.931	2660
9/30/2016	12:09 PM	128.91	128.9101	128.89	128.9101	2156
9/30/2016	12:10 PM	128.98	128.98	128.87	128.87	700
9/30/2016	12:11 PM	129	129	128.94	128.95	3600
9/30/2016	12:12 PM	128.9976	128.9976	128.9976	128.9976	200
9/30/2016	12:13 PM	128.94	128.9751	128.9	128.9751	2000
9/30/2016	12:14 PM	128.87	128.94	128.87	128.94	3800
9/30/2016	12:15 PM	128.9942	129.03	128.93	128.93	4243
9/30/2016	12:16 PM	129.0229	129.0229	128.9852	129.02	1200
9/30/2016	12:17 PM	129.1178	129.1178	129.065	129.065	5500
9/30/2016	12:18 PM	129.07	129.09	129.05	129.07	3433
9/30/2016	12:19 PM	129.0622	129.0764	129.04	129.07	3261
9/30/2016	12:20 PM	129.15	129.16	129.1	129.1299	1648
9/30/2016	12:21 PM	129.13	129.1622	129.1	129.1	4172
9/30/2016	12:22 PM	129.15	129.15	129.09	129.12	2923
9/30/2016	12:23 PM	129.17	129.17	129.17	129.17	200
9/30/2016	12:24 PM	129.17	129.17	129.17	129.17	200
9/30/2016	12:25 PM	129.23	129.23	129.12	129.15	8220
9/30/2016	12:26 PM	129.33	129.35	129.1901	129.22	8469
9/30/2016	12:27 PM	129.37	129.43	129.35	129.39	1801
9/30/2016	12:28 PM	129.401	129.401	129.3899	129.3899	200
9/30/2016	12:29 PM	129.43	129.46	129.4	129.4	3319
9/30/2016	12:30 PM	129.4	129.415	129.4	129.4	1500
9/30/2016	12:31 PM	129.43	129.43	129.4	129.4	1188
9/30/2016	12:32 PM	129.31	129.37	129.31	129.37	1256
9/30/2016	12:33 PM	129.35	129.3823	129.31	129.31	3465
9/30/2016	12:34 PM	129.3391	129.345	129.3	129.335	2800
9/30/2016	12:35 PM	129.26	129.328	129.2401	129.31	3715
9/30/2016	12:36 PM	129.21	129.25	129.21	129.25	826
9/30/2016	12:37 PM	129.24	129.24	129.1801	129.1801	310
9/30/2016	12:38 PM	129.2804	129.2804	129.2804	129.2804	100
9/30/2016	12:39 PM	129.3154	129.3154	129.31	129.31	200
9/30/2016	12:40 PM	129.4	129.4	129.27	129.3097	1615
9/30/2016	12:41 PM	129.3891	129.42	129.3891	129.42	2100
9/30/2016	12:42 PM	129.0145	129.18	129	129.18	4776
9/30/2016	12:43 PM	129.12	129.12	128.97	128.97	1395
9/30/2016	12:44 PM	129.0821	129.0821	129.0821	129.0821	200
9/30/2016	12:45 PM	129.2128	129.2128	129.14	129.15	2014
9/30/2016	12:46 PM	129.2	129.22	129.2	129.22	500
9/30/2016	12:47 PM	129.14	129.23	129.13	129.23	7343
9/30/2016	12:48 PM	129.2009	129.2009	129.2009	129.2009	250
9/30/2016	12:49 PM	129.17	129.17	129.17	129.17	200
9/30/2016	12:50 PM	129.25	129.25	129.15	129.15	1001
9/30/2016	12:51 PM	129.18	129.18	129.18	129.18	100
9/30/2016	12:52 PM	129.14	129.14	129.111	129.111	1600
9/30/2016	12:53 PM	129.2039	129.2039	129.0991	129.0991	7000
9/30/2016	12:54 PM	129.22	129.24	129.2	129.24	900
9/30/2016	12:56 PM	129.29	129.29	129.25	129.26	7100
9/30/2016	12:57 PM	129.25	129.3	129.24	129.3	2322
9/30/2016	12:58 PM	129.19	129.2217	129.1666	129.2217	1100
9/30/2016	12:59 PM	129.183	129.183	129.183	129.183	1000
9/30/2016	1:00 PM	129.0572	129.149	129.052	129.149	8785
9/30/2016	1:01 PM	129.14	129.14	129.07	129.07	500
9/30/2016	1:02 PM	129.14	129.21	129.14	129.2	6155
9/30/2016	1:03 PM	129.18	129.18	129.148	129.148	800
9/30/2016	1:04 PM	129.24	129.26	129.24	129.26	1300
9/30/2016	1:05 PM	129.2406	129.2406	129.2406	129.2406	120
9/30/2016	1:06 PM	129.2799	129.2799	129.2644	129.2644	220
9/30/2016	1:07 PM	129.24	129.34	129.24	129.3	1100
9/30/2016	1:08 PM	129.28	129.28	129.2333	129.2333	350
9/30/2016	1:09 PM	129.1	129.21	129.1	129.2	1040
9/30/2016	1:11 PM	129.21	129.21	129.142	129.142	1200
9/30/2016	1:12 PM	129.22	129.22	129.215	129.215	700
9/30/2016	1:13 PM	129.1772	129.25	129.1772	129.25	1600
9/30/2016	1:14 PM	129.19	129.19	129.19	129.19	190
9/30/2016	1:15 PM	129.1958	129.1958	129.1152	129.1152	350
9/30/2016	1:16 PM	129.1	129.1099	129.08	129.1	1122
9/30/2016	1:17 PM	128.9614	129.1506	128.9614	129.1506	1346
9/30/2016	1:18 PM	128.89	128.9	128.89	128.9	300
9/30/2016	1:19 PM	129.02	129.02	128.9301	128.9301	600
9/30/2016	1:20 PM	128.92	128.96	128.89	128.96	800
9/30/2016	1:21 PM	128.86	128.88	128.86	128.88	921
9/30/2016	1:22 PM	128.89	128.89	128.89	128.89	117
9/30/2016	1:23 PM	129	129	129	129	3800
9/30/2016	1:24 PM	129.01	129.01	129	129	695
9/30/2016	1:25 PM	128.87	128.9628	128.8669	128.9628	3700
9/30/2016	1:26 PM	128.8901	128.8901	128.89	128.89	300
9/30/2016	1:27 PM	128.95	128.95	128.9205	128.9205	700
9/30/2016	1:28 PM	128.85	128.9	128.85	128.9	1306
9/30/2016	1:29 PM	128.77	128.85	128.77	128.85	3809
9/30/2016	1:30 PM	128.87	128.87	128.81	128.81	728
9/30/2016	1:31 PM	128.906	128.906	128.906	128.906	800
9/30/2016	1:32 PM	128.88	128.88	128.88	128.88	417
9/30/2016	1:33 PM	128.8327	128.86	128.8327	128.86	200
9/30/2016	1:34 PM	128.82	128.82	128.82	128.82	100
9/30/2016	1:35 PM	128.9	128.92	128.88	128.92	1501
9/30/2016	1:36 PM	128.94	129.0088	128.94	128.99	801
9/30/2016	1:37 PM	128.9812	128.9812	128.93	128.93	1225
9/30/2016	1:38 PM	129	129	128.9056	128.9989	1806
9/30/2016	1:39 PM	129	129.015	129	129.015	1500
9/30/2016	1:40 PM	129.1106	129.13	129.07	129.13	4318
9/30/2016	1:41 PM	129.2	129.2	129.19	129.19	415
9/30/2016	1:42 PM	129.13	129.2157	129.13	129.19	1543
9/30/2016	1:43 PM	129.14	129.14	129.08	129.11	7015
9/30/2016	1:44 PM	129.1301	129.1648	129.1301	129.1648	613
9/30/2016	1:45 PM	129.2651	129.2777	129.23	129.25	5764
9/30/2016	1:46 PM	129.34	129.361	129.2901	129.2901	2235
9/30/2016	1:47 PM	129.28	129.28	129.28	129.28	181
9/30/2016	1:48 PM	129.32	129.32	129.296	129.296	300
9/30/2016	1:49 PM	129.3592	129.41	129.3592	129.4	1550
9/30/2016	1:50 PM	129.4172	129.423	129.41	129.42	2886
9/30/2016	1:51 PM	129.3491	129.46	129.34	129.45	1855
9/30/2016	1:52 PM	129.43	129.43	129.43	129.43	184
9/30/2016	1:53 PM	129.4	129.4	129.4	129.4	1000
9/30/2016	1:54 PM	129.4008	129.4008	129.4	129.4	1700
9/30/2016	1:55 PM	129.409	129.4213	129.409	129.4213	1175
9/30/2016	1:56 PM	129.221	129.38	129.221	129.38	3500
9/30/2016	1:57 PM	129.3608	129.3608	129.2028	129.22	3291
9/30/2016	1:58 PM	129.34	129.34	129.33	129.34	500
9/30/2016	1:59 PM	129.32	129.33	129.31	129.31	406
9/30/2016	2:00 PM	129.33	129.4	129.33	129.4	1100
9/30/2016	2:01 PM	129.3564	129.3655	129.29	129.3	972
9/30/2016	2:02 PM	129.4	129.4	129.345	129.345	1600
9/30/2016	2:03 PM	129.45	129.45	129.42	129.44	3700
9/30/2016	2:04 PM	129.3856	129.48	129.3856	129.45	2015
9/30/2016	2:05 PM	129.3745	129.3745	129.3745	129.3745	215
9/30/2016	2:06 PM	129.3805	129.3805	129.3317	129.34	478
9/30/2016	2:07 PM	129.43	129.43	129.4	129.42	934
9/30/2016	2:08 PM	129.4508	129.4508	129.414	129.414	1717
9/30/2016	2:09 PM	129.3351	129.35	129.33	129.33	1585
9/30/2016	2:10 PM	129.2511	129.3101	129.2511	129.3101	1250
9/30/2016	2:13 PM	129.46	129.46	129.35	129.35	1680
9/30/2016	2:14 PM	129.47	129.49	129.46	129.47	2120
9/30/2016	2:15 PM	129.416	129.47	129.416	129.47	2023
9/30/2016	2:16 PM	129.47	129.47	129.41	129.41	1500
9/30/2016	2:17 PM	129.52	129.57	129.5	129.5	7631
9/30/2016	2:18 PM	129.41	129.5436	129.41	129.5436	2247
9/30/2016	2:19 PM	129.34	129.4	129.34	129.4	2600
9/30/2016	2:20 PM	129.38	129.3851	129.3601	129.3601	431
9/30/2016	2:22 PM	129.4	129.4	129.4	129.4	250
9/30/2016	2:23 PM	129.5	129.5	129.3809	129.3809	1350
9/30/2016	2:24 PM	129.475	129.5	129.475	129.5	1078
9/30/2016	2:26 PM	129.51	129.51	129.5	129.51	700
9/30/2016	2:27 PM	129.5799	129.58	129.5799	129.58	500
9/30/2016	2:28 PM	129.62	129.62	129.57	129.59	3567
9/30/2016	2:29 PM	129.59	129.6084	129.59	129.6084	574
9/30/2016	2:30 PM	129.488	129.488	129.488	129.488	2100
9/30/2016	2:31 PM	129.57	129.6097	129.53	129.53	5400
9/30/2016	2:32 PM	129.64	129.64	129.589	129.589	4084
9/30/2016	2:33 PM	129.48	129.6	129.48	129.6	900
9/30/2016	2:34 PM	129.4756	129.4756	129.46	129.46	2920
9/30/2016	2:35 PM	129.547	129.57	129.52	129.57	2800
9/30/2016	2:36 PM	129.5016	129.5016	129.5016	129.5016	200
9/30/2016	2:37 PM	129.43	129.43	129.43	129.43	100
9/30/2016	2:38 PM	129.5	129.5	129.4318	129.4318	200
9/30/2016	2:39 PM	129.5	129.51	129.45	129.45	8827
9/30/2016	2:40 PM	129.5435	129.5435	129.52	129.52	3708
9/30/2016	2:41 PM	129.447	129.5044	129.447	129.5044	5496
9/30/2016	2:42 PM	129.4803	129.4803	129.42	129.42	1275
9/30/2016	2:43 PM	129.54	129.54	129.504	129.504	3660
9/30/2016	2:45 PM	129.5709	129.5709	129.549	129.549	300
9/30/2016	2:46 PM	129.68	129.68	129.56	129.56	17421
9/30/2016	2:47 PM	129.65	129.6652	129.65	129.66	2000
9/30/2016	2:48 PM	129.6314	129.6314	129.625	129.625	1263
9/30/2016	2:49 PM	129.68	129.68	129.62	129.6255	1256
9/30/2016	2:50 PM	129.6068	129.68	129.6068	129.68	16038
9/30/2016	2:51 PM	129.59	129.651	129.59	129.6088	2800
9/30/2016	2:52 PM	129.49	129.5144	129.49	129.5144	400
9/30/2016	2:53 PM	129.48	129.49	129.432	129.47	3400
9/30/2016	2:54 PM	129.4835	129.52	129.4835	129.5	1606
9/30/2016	2:55 PM	129.5736	129.6	129.51	129.52	52100
9/30/2016	2:56 PM	129.5506	129.5736	129.5506	129.57	3289
9/30/2016	2:57 PM	129.518	129.518	129.518	129.518	500
9/30/2016	2:58 PM	129.5628	129.5628	129.5628	129.5628	200
9/30/2016	3:00 PM	129.5701	129.64	129.5701	129.63	951
9/30/2016	3:01 PM	129.635	129.635	129.6263	129.6263	1100
9/30/2016	3:02 PM	129.81	129.83	129.63	129.64	12752
9/30/2016	3:03 PM	129.73	129.7968	129.6888	129.7968	1060
9/30/2016	3:04 PM	129.7799	129.7804	129.7301	129.7301	2600
9/30/2016	3:05 PM	129.76	129.76	129.7	129.74	20500
9/30/2016	3:06 PM	129.7716	129.7716	129.69	129.7	1900
9/30/2016	3:07 PM	129.7475	129.75	129.7408	129.75	1396
9/30/2016	3:08 PM	129.67	129.7	129.67	129.7	700
9/30/2016	3:09 PM	129.7045	129.71	129.65	129.69	2968
9/30/2016	3:10 PM	129.6821	129.69	129.6821	129.69	203
9/30/2016	3:11 PM	129.6315	129.6399	129.6214	129.63	2368
9/30/2016	3:12 PM	129.66	129.66	129.62	129.64	6245
9/30/2016	3:13 PM	129.67	129.67	129.67	129.67	100
9/30/2016	3:14 PM	129.73	129.75	129.73	129.74	3228
9/30/2016	3:15 PM	129.76	129.76	129.74	129.74	2262
9/30/2016	3:16 PM	129.77	129.77	129.77	129.77	212
9/30/2016	3:17 PM	129.73	129.8692	129.73	129.79	18179
9/30/2016	3:18 PM	129.69	129.69	129.6	129.63	1200
9/30/2016	3:19 PM	129.7096	129.71	129.69	129.69	600
9/30/2016	3:20 PM	129.71	129.7301	129.71	129.72	2256
9/30/2016	3:21 PM	129.723	129.74	129.71	129.71	3170
9/30/2016	3:22 PM	129.66	129.73	129.66	129.73	2668
9/30/2016	3:23 PM	129.6128	129.64	129.58	129.6001	2072
9/30/2016	3:24 PM	129.5901	129.6308	129.577	129.6308	3865
9/30/2016	3:25 PM	129.65	129.65	129.59	129.65	1395
9/30/2016	3:26 PM	129.6949	129.7	129.63	129.63	1350
9/30/2016	3:27 PM	129.66	129.71	129.66	129.71	2360
9/30/2016	3:28 PM	129.56	129.63	129.56	129.63	3300
9/30/2016	3:29 PM	129.5656	129.5656	129.5136	129.551	1748
9/30/2016	3:30 PM	129.53	129.58	129.53	129.56	1986
9/30/2016	3:31 PM	129.56	129.58	129.55	129.55	2305
9/30/2016	3:32 PM	129.62	129.62	129.56	129.58	3568
9/30/2016	3:33 PM	129.594	129.5999	129.52	129.52	800
9/30/2016	3:34 PM	129.56	129.57	129.54	129.57	1341
9/30/2016	3:35 PM	129.42	129.58	129.36	129.58	15364
9/30/2016	3:36 PM	129.52	129.55	129.45	129.45	4800
9/30/2016	3:37 PM	129.44	129.51	129.44	129.51	4633
9/30/2016	3:38 PM	129.428	129.4899	129.4	129.48	2397
9/30/2016	3:39 PM	129.3841	129.45	129.3841	129.45	840
9/30/2016	3:40 PM	129.37	129.4	129.35	129.39	2696
9/30/2016	3:41 PM	129.3489	129.36	129.3	129.33	4373
9/30/2016	3:42 PM	129.4142	129.46	129.34	129.34	3497
9/30/2016	3:43 PM	129.5411	129.5799	129.48	129.4986	3381
9/30/2016	3:44 PM	129.6	129.6	129.53	129.54	2681
9/30/2016	3:45 PM	129.56	129.6	129.51	129.6	2600
9/30/2016	3:46 PM	129.44	129.55	129.41	129.55	2016
9/30/2016	3:47 PM	129.435	129.47	129.38	129.47	3338
9/30/2016	3:48 PM	129.42	129.47	129.38	129.47	930
9/30/2016	3:49 PM	129.35	129.39	129.31	129.39	2135
9/30/2016	3:50 PM	129.51	129.52	129.37	129.37	4750
9/30/2016	3:51 PM	129.5	129.52	129.5	129.51	2436
9/30/2016	3:52 PM	129.64	129.64	129.4928	129.4928	17735
9/30/2016	3:53 PM	129.6344	129.6344	129.57	129.58	3080
9/30/2016	3:54 PM	129.58	129.6601	129.58	129.64	3517
9/30/2016	3:55 PM	129.52	129.6	129.4857	129.57	9875
9/30/2016	3:56 PM	129.19	129.46	129.14	129.46	12614
9/30/2016	3:57 PM	129.0986	129.1851	128.98	129.17	13480
9/30/2016	3:58 PM	128.98	129.08	128.94	129.06	4913
9/30/2016	3:59 PM	129.04	129.1179	128.9	128.9499	5660
9/30/2016	4:00 PM	128.59	129.15	128.59	129.08	52275
10/3/2016	9:31 AM	128.046	128.13	127.96	128.09	8347
10/3/2016	9:32 AM	127.89	128.1	127.8	128.09	30582
10/3/2016	9:33 AM	127.916	127.916	127.72	127.825	4517
10/3/2016	9:34 AM	128.012	128.04	127.9	127.935	9988
10/3/2016	9:35 AM	128.12	128.16	127.9663	127.9663	4639
10/3/2016	9:36 AM	128.2901	128.2901	128.0719	128.08	22569
10/3/2016	9:37 AM	128.209	128.2872	128.12	128.2872	7219
10/3/2016	9:38 AM	127.984	128.17	127.98	128.17	4512
10/3/2016	9:39 AM	128.03	128.06	127.91	128.015	12318
10/3/2016	9:40 AM	128.08	128.08	128	128.03	4900
10/3/2016	9:41 AM	127.936	128.03	127.88	128.03	5197
10/3/2016	9:42 AM	127.88	127.9	127.84	127.8597	5910
10/3/2016	9:43 AM	127.98	128.03	127.9751	127.9751	4750
10/3/2016	9:44 AM	127.886	127.9872	127.886	127.9872	5293
10/3/2016	9:45 AM	127.5311	127.9231	127.53	127.9231	16226
10/3/2016	9:46 AM	127.5748	127.64	127.451	127.53	15585
10/3/2016	9:47 AM	127.42	127.54	127.3812	127.54	14367
10/3/2016	9:48 AM	127.4299	127.46	127.3	127.39	11836
10/3/2016	9:49 AM	127.433	127.5	127.4	127.4	4300
10/3/2016	9:50 AM	127.4	127.44	127.33	127.4116	5370
10/3/2016	9:51 AM	127.24	127.36	127.22	127.33	18800
10/3/2016	9:52 AM	127.3	127.44	127.3	127.3	2682
10/3/2016	9:53 AM	127.3	127.3252	127.2456	127.295	7548
10/3/2016	9:54 AM	127.18	127.33	127.18	127.275	3100
10/3/2016	9:55 AM	127.39	127.47	127.25	127.25	6149
10/3/2016	9:56 AM	127.2	127.33	127.2	127.33	11244
10/3/2016	9:57 AM	127.19	127.19	127.13	127.166	3264
10/3/2016	9:58 AM	127.17	127.21	127.1	127.15	7773
10/3/2016	9:59 AM	127.11	127.15	127.06	127.15	2200
10/3/2016	10:00 AM	127.24	127.25	127.1	127.11	4250
10/3/2016	10:01 AM	127.45	127.58	127.21	127.26	19204
10/3/2016	10:02 AM	127.77	127.8	127.39	127.5	8750
10/3/2016	10:03 AM	127.61	127.9	127.59	127.81	41663
10/3/2016	10:04 AM	127.53	127.63	127.49	127.63	2128
10/3/2016	10:05 AM	127.6472	127.65	127.51	127.593	3670
10/3/2016	10:06 AM	127.25	127.51	127.08	127.51	38149
10/3/2016	10:07 AM	127.26	127.26	127.15	127.219	29930
10/3/2016	10:08 AM	127.44	127.47	127.25	127.2847	8981
10/3/2016	10:09 AM	127.53	127.53	127.28	127.48	10657
10/3/2016	10:10 AM	127.72	127.82	127.46	127.46	38334
10/3/2016	10:11 AM	127.655	127.67	127.6	127.6	6600
10/3/2016	10:12 AM	127.78	127.78	127.57	127.659	9420
10/3/2016	10:13 AM	127.7744	127.9	127.774	127.82	9390
10/3/2016	10:14 AM	127.7	127.7	127.65	127.68	8100
10/3/2016	10:15 AM	127.74	127.74	127.55	127.65	9683
10/3/2016	10:16 AM	127.41	127.667	127.37	127.667	24106
10/3/2016	10:17 AM	127.661	127.661	127.35	127.35	5250
10/3/2016	10:18 AM	127.6	127.79	127.6	127.66	5580
10/3/2016	10:19 AM	127.5101	127.55	127.4825	127.5288	4324
10/3/2016	10:20 AM	127.61	127.61	127.47	127.47	1300
10/3/2016	10:21 AM	127.5	127.6347	127.5	127.59	2189
10/3/2016	10:22 AM	127.428	127.5	127.31	127.5	6400
10/3/2016	10:23 AM	127.45	127.46	127.442	127.46	530
10/3/2016	10:24 AM	127.3755	127.4	127.37	127.4	2050
10/3/2016	10:25 AM	127.36	127.46	127.36	127.4329	3400
10/3/2016	10:26 AM	127.35	127.4	127.35	127.4	1450
10/3/2016	10:27 AM	127.7156	127.7156	127.46	127.46	6522
10/3/2016	10:28 AM	127.6621	127.79	127.6621	127.73	8685
10/3/2016	10:29 AM	127.3	127.64	127.3	127.64	2035
10/3/2016	10:30 AM	127.42	127.4548	127.42	127.45	9600
10/3/2016	10:31 AM	127.4024	127.4492	127.4024	127.43	6600
10/3/2016	10:32 AM	127.71	127.71	127.51	127.52	4543
10/3/2016	10:33 AM	127.8	127.86	127.8	127.86	2451
10/3/2016	10:34 AM	127.77	128	127.77	128	2250
10/3/2016	10:35 AM	127.85	127.85	127.85	127.85	100
10/3/2016	10:36 AM	127.84	127.955	127.82	127.8575	4576
10/3/2016	10:37 AM	127.8077	127.856	127.774	127.856	1700
10/3/2016	10:38 AM	128.022	128.04	127.76	127.76	2804
10/3/2016	10:39 AM	127.87	128.0041	127.8584	128.0041	1590
10/3/2016	10:40 AM	128.02	128.06	127.908	127.908	13170
10/3/2016	10:41 AM	127.978	128.02	127.96	128.02	6600
10/3/2016	10:42 AM	127.95	128.06	127.95	128.0133	8838
10/3/2016	10:43 AM	128.1896	128.2001	128	128.07	12512
10/3/2016	10:44 AM	128.18	128.22	128.158	128.2019	1821
10/3/2016	10:45 AM	128.31	128.325	128.25	128.25	4035
10/3/2016	10:46 AM	128.238	128.34	128.238	128.32	5100
10/3/2016	10:47 AM	128.39	128.41	128.2634	128.2634	3785
10/3/2016	10:48 AM	128.1925	128.384	128.16	128.384	2800
10/3/2016	10:49 AM	128.26	128.27	128.19	128.191	2280
10/3/2016	10:50 AM	128.45	128.45	128.29	128.29	3254
10/3/2016	10:51 AM	128.6101	128.6101	128.4032	128.45	17733
10/3/2016	10:52 AM	128.455	128.68	128.455	128.68	900
10/3/2016	10:53 AM	128.4	128.5	128.4	128.46	6256
10/3/2016	10:54 AM	128.448	128.49	128.448	128.45	1009
10/3/2016	10:55 AM	128.46	128.46	128.38	128.41	2050
10/3/2016	10:56 AM	128.3637	128.5	128.36	128.5	1928
10/3/2016	10:57 AM	128.31	128.34	128.29	128.34	1950
10/3/2016	10:58 AM	128.25	128.25	128.228	128.228	325
10/3/2016	10:59 AM	128.25	128.25	128.2101	128.2101	1300
10/3/2016	11:00 AM	128.23	128.275	128.23	128.2653	2025
10/3/2016	11:01 AM	128.171	128.19	128.071	128.19	4156
10/3/2016	11:02 AM	128.1399	128.24	128.1399	128.216	2420
10/3/2016	11:03 AM	128.07	128.126	128.05	128.05	3500
10/3/2016	11:04 AM	127.97	128.0802	127.97	128.055	709
10/3/2016	11:05 AM	127.92	128.05	127.92	128.05	2776
10/3/2016	11:06 AM	127.95	127.9951	127.921	127.921	2603
10/3/2016	11:07 AM	127.95	127.96	127.95	127.96	700
10/3/2016	11:08 AM	127.94	127.9685	127.91	127.91	1160
10/3/2016	11:09 AM	127.962	127.962	127.96	127.96	551
10/3/2016	11:10 AM	127.9	128.03	127.9	128.03	5714
10/3/2016	11:11 AM	127.7728	127.8881	127.7728	127.8881	1450
10/3/2016	11:12 AM	127.91	127.91	127.78	127.78	210
10/3/2016	11:13 AM	127.952	127.952	127.952	127.952	120
10/3/2016	11:14 AM	128.0598	128.0598	127.95	127.95	866
10/3/2016	11:15 AM	128.099	128.1726	128.07	128.07	2836
10/3/2016	11:16 AM	127.9851	128.082	127.9848	128.082	1232
10/3/2016	11:17 AM	127.975	127.99	127.975	127.99	890
10/3/2016	11:18 AM	127.81	128.03	127.81	128.0097	2782
10/3/2016	11:19 AM	127.83	127.8949	127.81	127.83	1303
10/3/2016	11:20 AM	127.86	127.86	127.7899	127.7899	500
10/3/2016	11:21 AM	127.829	127.87	127.788	127.87	1301
10/3/2016	11:23 AM	127.9	127.91	127.85	127.88	2410
10/3/2016	11:24 AM	127.9	127.99	127.9	127.9	3600
10/3/2016	11:25 AM	127.8468	127.8999	127.8468	127.88	1400
10/3/2016	11:26 AM	127.933	127.95	127.93	127.93	1300
10/3/2016	11:27 AM	127.99	128.06	127.98	127.98	2600
10/3/2016	11:28 AM	127.931	128	127.931	127.95	4056
10/3/2016	11:29 AM	127.85	127.978	127.85	127.968	5000
10/3/2016	11:30 AM	127.908	127.93	127.854	127.854	2473
10/3/2016	11:31 AM	127.84	127.9	127.84	127.87	750
10/3/2016	11:32 AM	127.96	127.98	127.894	127.9	2300
10/3/2016	11:33 AM	127.926	127.926	127.926	127.926	580
10/3/2016	11:34 AM	127.8945	127.998	127.8945	127.9952	1600
10/3/2016	11:35 AM	127.84	127.86	127.83	127.86	6066
10/3/2016	11:36 AM	127.83	127.83	127.83	127.83	100
10/3/2016	11:37 AM	127.77	127.78	127.671	127.68	2355
10/3/2016	11:38 AM	127.6648	127.76	127.66	127.76	962
10/3/2016	11:39 AM	127.55	127.595	127.44	127.595	7667
10/3/2016	11:40 AM	127.4	127.44	127.4	127.44	848
10/3/2016	11:41 AM	127.5	127.51	127.5	127.51	2022
10/3/2016	11:42 AM	127.4955	127.55	127.48	127.54	2257
10/3/2016	11:43 AM	127.58	127.58	127.47	127.47	3042
10/3/2016	11:44 AM	127.64	127.64	127.54	127.616	3724
10/3/2016	11:45 AM	127.6499	127.65	127.6147	127.63	4279
10/3/2016	11:46 AM	127.57	127.65	127.55	127.646	2910
10/3/2016	11:47 AM	127.55	127.55	127.55	127.55	103
10/3/2016	11:48 AM	127.48	127.5	127.45	127.5	2206
10/3/2016	11:49 AM	127.45	127.5	127.43	127.4635	2669
10/3/2016	11:50 AM	127.2	127.4	127.2	127.4	5682
10/3/2016	11:51 AM	126.97	127.169	126.93	127.169	22245
10/3/2016	11:52 AM	126.97	126.97	126.7721	126.91	6217
10/3/2016	11:53 AM	126.946	126.96	126.88	126.93	4400
10/3/2016	11:54 AM	126.9325	127.01	126.92	127.01	3600
10/3/2016	11:55 AM	126.831	126.95	126.831	126.95	4262
10/3/2016	11:56 AM	126.95	126.97	126.75	126.8	8052
10/3/2016	11:57 AM	127.0354	127.0354	126.98	126.98	6235
10/3/2016	11:58 AM	127.0399	127.05	127	127.025	3426
10/3/2016	11:59 AM	127.235	127.27	127.0589	127.0589	2274
10/3/2016	12:00 PM	127.14	127.24	127.14	127.22	1494
10/3/2016	12:01 PM	127.26	127.26	127.16	127.18	500
10/3/2016	12:02 PM	127.37	127.37	127.27	127.31	2200
10/3/2016	12:03 PM	127.28	127.34	127.28	127.3	2700
10/3/2016	12:04 PM	127.2565	127.28	127.2	127.248	2250
10/3/2016	12:05 PM	127.23	127.276	127.23	127.246	3226
10/3/2016	12:06 PM	127.29	127.29	127.21	127.21	2281
10/3/2016	12:07 PM	127.3632	127.43	127.33	127.33	6910
10/3/2016	12:08 PM	127.39	127.4099	127.35	127.4099	1300
10/3/2016	12:09 PM	127.445	127.45	127.445	127.45	1782
10/3/2016	12:10 PM	127.38	127.4	127.3709	127.3709	1000
10/3/2016	12:11 PM	127.3609	127.3754	127.3609	127.3754	600
10/3/2016	12:13 PM	127.3651	127.3651	127.3	127.3	950
10/3/2016	12:14 PM	127.35	127.35	127.35	127.35	100
10/3/2016	12:15 PM	127.29	127.44	127.242	127.41	12187
10/3/2016	12:16 PM	127.19	127.247	127.12	127.247	3222
10/3/2016	12:17 PM	127.22	127.23	127.1689	127.17	2600
10/3/2016	12:18 PM	127.18	127.21	127.18	127.21	400
10/3/2016	12:19 PM	127.208	127.23	127.1969	127.2035	1032
10/3/2016	12:20 PM	127.236	127.27	127.236	127.27	404
10/3/2016	12:21 PM	127.158	127.158	127.158	127.158	300
10/3/2016	12:22 PM	127.05	127.13	127.04	127.11	5293
10/3/2016	12:23 PM	126.96	127.08	126.96	127.08	3312
10/3/2016	12:24 PM	126.93	126.93	126.93	126.93	908
10/3/2016	12:25 PM	126.9195	126.9195	126.83	126.8899	2630
10/3/2016	12:26 PM	126.97	126.997	126.95	126.95	1428
10/3/2016	12:27 PM	126.98	127.009	126.92	126.96	5251
10/3/2016	12:28 PM	126.87	126.96	126.87	126.9472	2800
10/3/2016	12:29 PM	126.789	126.872	126.78	126.872	17626
10/3/2016	12:30 PM	127.03	127.0532	126.7928	126.7928	9509
10/3/2016	12:31 PM	126.87	126.99	126.87	126.99	8072
10/3/2016	12:32 PM	126.65	126.773	126.65	126.74	4304
10/3/2016	12:33 PM	126.82	126.84	126.8	126.8	1600
10/3/2016	12:34 PM	126.8296	126.83	126.823	126.823	2500
10/3/2016	12:35 PM	126.848	126.848	126.7508	126.7508	1180
10/3/2016	12:36 PM	126.97	126.97	126.9	126.9	973
10/3/2016	12:37 PM	126.9	126.9	126.9	126.9	200
10/3/2016	12:38 PM	126.85	126.8889	126.84	126.8889	3286
10/3/2016	12:39 PM	126.9	126.9	126.8	126.8	2967
10/3/2016	12:40 PM	126.89	126.92	126.86	126.92	1450
10/3/2016	12:41 PM	127.05	127.05	126.93	126.93	1250
10/3/2016	12:42 PM	126.91	126.99	126.91	126.99	1900
10/3/2016	12:43 PM	126.91	126.91	126.878	126.878	5500
10/3/2016	12:44 PM	126.95	126.95	126.95	126.95	100
10/3/2016	12:45 PM	127.13	127.13	127.019	127.019	1500
10/3/2016	12:46 PM	126.968	127.1116	126.968	127.1116	4500
10/3/2016	12:47 PM	127.1	127.1	127.08	127.08	200
10/3/2016	12:48 PM	127.05	127.0512	127.05	127.0512	516
10/3/2016	12:50 PM	127.07	127.09	127.05	127.08	1770
10/3/2016	12:51 PM	127.0648	127.0648	127	127.04	3143
10/3/2016	12:52 PM	127.1002	127.14	127.1002	127.14	2100
10/3/2016	12:53 PM	127.2102	127.2216	127.1848	127.2	1700
10/3/2016	12:54 PM	127.13	127.13	127.121	127.122	2619
10/3/2016	12:55 PM	127.14	127.25	127.14	127.25	4250
10/3/2016	12:56 PM	127.05	127.11	127.05	127.11	1000
10/3/2016	12:57 PM	127.0335	127.05	127.01	127.05	1220
10/3/2016	12:58 PM	127.0556	127.0556	127.0556	127.0556	100
10/3/2016	12:59 PM	127.25	127.25	127.13	127.13	1300
10/3/2016	1:00 PM	127.38	127.38	127.27	127.27	4918
10/3/2016	1:01 PM	127.371	127.43	127.345	127.4	5102
10/3/2016	1:02 PM	127.27	127.3578	127.27	127.3578	5094
10/3/2016	1:04 PM	127.27	127.33	127.27	127.3228	1100
10/3/2016	1:05 PM	127.25	127.27	127.25	127.27	250
10/3/2016	1:06 PM	127.212	127.22	127.212	127.22	350
10/3/2016	1:08 PM	127.21	127.21	127.21	127.21	100
10/3/2016	1:10 PM	127.11	127.11	127.07	127.11	2576
10/3/2016	1:11 PM	126.92	127.14	126.86	127.14	9374
10/3/2016	1:12 PM	127	127	126.9328	126.9328	948
10/3/2016	1:13 PM	126.9	126.92	126.9	126.91	3020
10/3/2016	1:14 PM	127.0441	127.07	126.9	126.9	5897
10/3/2016	1:15 PM	127.18	127.2331	127.18	127.2331	700
10/3/2016	1:16 PM	127.13	127.202	127.13	127.202	903
10/3/2016	1:17 PM	127.0447	127.0447	127.0447	127.0447	500
10/3/2016	1:18 PM	126.9837	126.9837	126.9837	126.9837	500
10/3/2016	1:19 PM	127.0837	127.0837	127.04	127.06	2800
10/3/2016	1:20 PM	127.08	127.08	126.91	126.96	1810
10/3/2016	1:21 PM	127.2488	127.2488	127.097	127.097	4660
10/3/2016	1:22 PM	127.18	127.18	127.1447	127.16	1697
10/3/2016	1:23 PM	127.175	127.175	127.11	127.11	700
10/3/2016	1:24 PM	127.26	127.27	127.2466	127.26	2480
10/3/2016	1:25 PM	127.3448	127.3448	127.3288	127.3288	800
10/3/2016	1:26 PM	127.33	127.44	127.33	127.38	9482
10/3/2016	1:27 PM	127.3753	127.3753	127.3753	127.3753	300
10/3/2016	1:28 PM	127.39	127.39	127.3701	127.3722	750
10/3/2016	1:29 PM	127.271	127.271	127.271	127.271	400
10/3/2016	1:30 PM	127.3575	127.36	127.35	127.36	750
10/3/2016	1:31 PM	127.334	127.334	127.334	127.334	500
10/3/2016	1:32 PM	127.2928	127.3109	127.2928	127.3109	5658
10/3/2016	1:33 PM	127.3	127.35	127.27	127.32	4348
10/3/2016	1:35 PM	127.5318	127.54	127.36	127.36	4587
10/3/2016	1:36 PM	127.46	127.46	127.4448	127.4584	1299
10/3/2016	1:37 PM	127.45	127.46	127.4319	127.45	3000
10/3/2016	1:38 PM	127.377	127.432	127.36	127.432	2595
10/3/2016	1:39 PM	127.4208	127.4208	127.4208	127.4208	100
10/3/2016	1:40 PM	127.3552	127.37	127.3552	127.37	3236
10/3/2016	1:41 PM	127.45	127.45	127.3589	127.3589	300
10/3/2016	1:42 PM	127.341	127.3892	127.341	127.3892	1800
10/3/2016	1:43 PM	127.28	127.32	127.28	127.32	250
10/3/2016	1:44 PM	127.35	127.38	127.35	127.36	975
10/3/2016	1:45 PM	127.151	127.3615	127.15	127.3615	2300
10/3/2016	1:47 PM	127.36	127.38	127.3188	127.3188	1000
10/3/2016	1:49 PM	127.2652	127.36	127.2652	127.36	1200
10/3/2016	1:50 PM	127.206	127.206	127.206	127.206	400
10/3/2016	1:51 PM	127.352	127.352	127.3432	127.3432	2200
10/3/2016	1:52 PM	127.35	127.35	127.35	127.35	100
10/3/2016	1:53 PM	127.2195	127.28	127.2195	127.26	1800
10/3/2016	1:54 PM	127.26	127.26	127.1752	127.1752	1020
10/3/2016	1:55 PM	127.24	127.24	127.21	127.22	913
10/3/2016	1:56 PM	127.284	127.284	127.24	127.24	557
10/3/2016	1:57 PM	127.407	127.407	127.38	127.38	5403
10/3/2016	1:58 PM	127.43	127.43	127.42	127.43	900
10/3/2016	1:59 PM	127.42	127.5	127.42	127.45	1134
10/3/2016	2:00 PM	127.45	127.45	127.45	127.45	104
10/3/2016	2:01 PM	127.53	127.6	127.46	127.46	3591
10/3/2016	2:02 PM	127.66	127.7	127.6	127.6	9459
10/3/2016	2:03 PM	127.85	127.85	127.7048	127.7048	12582
10/3/2016	2:04 PM	127.89	127.9	127.804	127.8301	7145
10/3/2016	2:05 PM	127.92	127.9455	127.8956	127.8956	4260
10/3/2016	2:06 PM	127.84	127.927	127.84	127.9186	3400
10/3/2016	2:07 PM	127.878	127.9	127.86	127.88	4145
10/3/2016	2:08 PM	127.864	127.864	127.858	127.86	1300
10/3/2016	2:09 PM	127.88	127.88	127.86	127.86	400
10/3/2016	2:10 PM	127.8273	127.8273	127.8	127.8	850
10/3/2016	2:11 PM	127.81	127.81	127.81	127.81	253
10/3/2016	2:13 PM	127.73	127.752	127.71	127.752	4031
10/3/2016	2:14 PM	127.71	127.8199	127.68	127.6947	2423
10/3/2016	2:15 PM	127.7541	127.776	127.7541	127.758	1300
10/3/2016	2:16 PM	127.82	127.8291	127.77	127.78	1200
10/3/2016	2:17 PM	127.681	127.702	127.681	127.69	2000
10/3/2016	2:18 PM	127.7257	127.7257	127.7257	127.7257	800
10/3/2016	2:19 PM	127.65	127.7001	127.65	127.68	1000
10/3/2016	2:20 PM	127.59	127.64	127.59	127.64	1200
10/3/2016	2:21 PM	127.6199	127.62	127.59	127.62	572
10/3/2016	2:22 PM	127.7189	127.72	127.65	127.65	300
10/3/2016	2:23 PM	127.7001	127.72	127.7001	127.704	1300
10/3/2016	2:24 PM	127.66	127.7028	127.66	127.7028	2930
10/3/2016	2:25 PM	127.89	127.89	127.75	127.75	5890
10/3/2016	2:26 PM	127.965	127.98	127.8565	127.8565	9380
10/3/2016	2:27 PM	127.91	127.9596	127.91	127.9596	1300
10/3/2016	2:28 PM	127.79	127.8348	127.76	127.83	4000
10/3/2016	2:29 PM	127.83	127.83	127.66	127.76	1382
10/3/2016	2:30 PM	127.77	127.77	127.77	127.77	1000
10/3/2016	2:31 PM	127.7805	127.7805	127.6468	127.6854	431
10/3/2016	2:33 PM	127.83	127.83	127.69	127.69	2081
10/3/2016	2:34 PM	127.8	127.89	127.8	127.8589	2500
10/3/2016	2:35 PM	127.8498	127.8498	127.83	127.83	325
10/3/2016	2:37 PM	127.67	127.7114	127.67	127.7114	900
10/3/2016	2:38 PM	127.65	127.65	127.53	127.65	5096
10/3/2016	2:39 PM	127.59	127.59	127.59	127.59	1000
10/3/2016	2:40 PM	127.55	127.59	127.45	127.59	7811
10/3/2016	2:41 PM	127.64	127.64	127.56	127.56	500
10/3/2016	2:42 PM	127.58	127.6289	127.58	127.6289	740
10/3/2016	2:43 PM	127.4696	127.49	127.4696	127.49	300
10/3/2016	2:44 PM	127.47	127.47	127.4396	127.44	400
10/3/2016	2:45 PM	127.5	127.5	127.5	127.5	175
10/3/2016	2:46 PM	127.53	127.53	127.45	127.45	2210
10/3/2016	2:47 PM	127.46	127.58	127.46	127.58	2607
10/3/2016	2:48 PM	127.44	127.47	127.41	127.47	1423
10/3/2016	2:49 PM	127.47	127.47	127.47	127.47	100
10/3/2016	2:50 PM	127.44	127.48	127.44	127.48	300
10/3/2016	2:51 PM	127.342	127.3828	127.342	127.3828	1917
10/3/2016	2:52 PM	127.3114	127.33	127.26	127.3014	3850
10/3/2016	2:53 PM	127.35	127.35	127.35	127.35	200
10/3/2016	2:54 PM	127.42	127.42	127.354	127.36	1500
10/3/2016	2:55 PM	127.4253	127.4253	127.4253	127.4253	1000
10/3/2016	2:56 PM	127.316	127.33	127.316	127.33	200
10/3/2016	2:57 PM	127.2	127.25	127.18	127.25	2503
10/3/2016	2:58 PM	127.29	127.32	127.2089	127.2089	3306
10/3/2016	2:59 PM	127.43	127.43	127.29	127.29	1875
10/3/2016	3:00 PM	127.5065	127.5065	127.3689	127.38	1577
10/3/2016	3:01 PM	127.45	127.5	127.45	127.5	1350
10/3/2016	3:02 PM	127.436	127.436	127.436	127.436	1000
10/3/2016	3:03 PM	127.44	127.44	127.44	127.44	521
10/3/2016	3:04 PM	127.49	127.49	127.49	127.49	100
10/3/2016	3:05 PM	127.37	127.47	127.37	127.47	1600
10/3/2016	3:06 PM	127.37	127.4	127.37	127.4	300
10/3/2016	3:07 PM	127.47	127.47	127.47	127.47	200
10/3/2016	3:08 PM	127.39	127.43	127.39	127.43	600
10/3/2016	3:09 PM	127.5	127.57	127.49	127.495	4855
10/3/2016	3:10 PM	127.4615	127.4615	127.4615	127.4615	200
10/3/2016	3:12 PM	127.57	127.57	127.5349	127.5349	266
10/3/2016	3:13 PM	127.511	127.67	127.511	127.5757	18011
10/3/2016	3:14 PM	127.6	127.6	127.57	127.57	4169
10/3/2016	3:15 PM	127.62	127.65	127.61	127.6175	5200
10/3/2016	3:16 PM	127.6848	127.71	127.6721	127.71	4700
10/3/2016	3:17 PM	127.6024	127.6024	127.6024	127.6024	250
10/3/2016	3:18 PM	127.67	127.694	127.62	127.62	2000
10/3/2016	3:19 PM	127.6889	127.69	127.6889	127.69	200
10/3/2016	3:20 PM	127.73	127.75	127.651	127.651	3169
10/3/2016	3:21 PM	127.72	127.7596	127.72	127.7596	300
10/3/2016	3:22 PM	127.6689	127.67	127.6468	127.6468	400
10/3/2016	3:23 PM	127.66	127.69	127.66	127.69	254
10/3/2016	3:24 PM	127.63	127.7172	127.63	127.7172	600
10/3/2016	3:25 PM	127.63	127.63	127.59	127.6068	5125
10/3/2016	3:26 PM	127.59	127.6	127.53	127.54	905
10/3/2016	3:27 PM	127.64	127.67	127.64	127.66	1700
10/3/2016	3:28 PM	127.6753	127.6753	127.61	127.61	3794
10/3/2016	3:29 PM	127.63	127.67	127.63	127.67	4045
10/3/2016	3:30 PM	127.65	127.71	127.65	127.68	3682
10/3/2016	3:31 PM	127.69	127.71	127.69	127.7	862
10/3/2016	3:32 PM	127.7487	127.7774	127.71	127.71	900
10/3/2016	3:33 PM	127.8	127.85	127.65	127.7	3500
10/3/2016	3:34 PM	127.95	127.95	127.81	127.81	1899
10/3/2016	3:35 PM	127.9401	127.98	127.91	127.91	3520
10/3/2016	3:36 PM	128.011	128.1	127.9513	127.9513	18541
10/3/2016	3:37 PM	127.95	128.01	127.9	127.99	3708
10/3/2016	3:38 PM	128.1	128.12	127.971	127.971	3565
10/3/2016	3:39 PM	128.0828	128.0828	128.03	128.0385	3200
10/3/2016	3:40 PM	128.02	128.05	128	128.05	2000
10/3/2016	3:41 PM	128.1	128.1	128.0087	128.06	7890
10/3/2016	3:42 PM	128.31	128.31	128.112	128.112	20209
10/3/2016	3:43 PM	128.42	128.437	128.291	128.31	13265
10/3/2016	3:44 PM	128.45	128.45	128.336	128.336	1653
10/3/2016	3:45 PM	128.36	128.41	128.32	128.4	1700
10/3/2016	3:46 PM	128.37	128.4	128.35	128.38	2870
10/3/2016	3:47 PM	128.25	128.4	128.25	128.4	2410
10/3/2016	3:48 PM	128.1619	128.25	128.13	128.25	1707
10/3/2016	3:49 PM	128.17	128.22	128.17	128.18	2600
10/3/2016	3:50 PM	128.22	128.23	128.1714	128.18	4051
10/3/2016	3:51 PM	128.3	128.3	128.23	128.234	2301
10/3/2016	3:52 PM	128.28	128.32	128.25	128.27	2900
10/3/2016	3:53 PM	128.34	128.34	128.285	128.3232	1290
10/3/2016	3:54 PM	128.3301	128.34	128.27	128.3167	2259
10/3/2016	3:55 PM	128.22	128.35	128.2065	128.34	2196
10/3/2016	3:56 PM	128.12	128.19	128.07	128.19	1083
10/3/2016	3:57 PM	128.1213	128.13	128.02	128.09	2248
10/3/2016	3:58 PM	128.3	128.3	128.1421	128.16	2124
10/3/2016	3:59 PM	128.37	128.37	128.27	128.3119	3207
10/3/2016	4:00 PM	128.3	128.43	128.15	128.39	50585
10/4/2016	9:31 AM	129.3651	129.43	129.1653	129.19	24549
10/4/2016	9:32 AM	129.59	129.594	129.33	129.34	35728
10/4/2016	9:33 AM	129.47	129.63	129.44	129.529	12528
10/4/2016	9:34 AM	129.58	129.66	129.53	129.5665	5138
10/4/2016	9:35 AM	129.63	129.66	129.54	129.63	41104
10/4/2016	9:36 AM	129.64	129.69	129.39	129.59	13442
10/4/2016	9:37 AM	129.478	129.65	129.4701	129.59	8246
10/4/2016	9:38 AM	129.5	129.59	129.42	129.44	9590
10/4/2016	9:39 AM	129.6	129.6	129.475	129.5375	6538
10/4/2016	9:40 AM	129.75	129.75	129.51	129.6001	7778
10/4/2016	9:41 AM	129.755	129.85	129.71	129.75	22342
10/4/2016	9:42 AM	129.76	129.77	129.6639	129.7648	10224
10/4/2016	9:43 AM	129.69	129.83	129.63	129.8	2349
10/4/2016	9:44 AM	129.73	129.74	129.6953	129.71	1368
10/4/2016	9:45 AM	129.72	129.73	129.65	129.6714	2529
10/4/2016	9:46 AM	129.78	129.83	129.72	129.72	8121
10/4/2016	9:47 AM	130.03	130.15	129.83	129.83	44150
10/4/2016	9:48 AM	129.8659	130.03	129.86	130.03	7965
10/4/2016	9:49 AM	129.98	129.98	129.868	129.89	5503
10/4/2016	9:50 AM	129.94	130.01	129.91	129.98	2203
10/4/2016	9:51 AM	130.13	130.13	130	130	9698
10/4/2016	9:52 AM	130.01	130.126	129.95	130.11	5972
10/4/2016	9:53 AM	130.0028	130.05	130	130.03	7005
10/4/2016	9:54 AM	129.86	130.069	129.86	130.05	5756
10/4/2016	9:55 AM	129.9298	129.9298	129.88	129.9003	5480
10/4/2016	9:56 AM	129.8456	129.9997	129.825	129.98	6075
10/4/2016	9:57 AM	129.89	129.9	129.825	129.864	3269
10/4/2016	9:58 AM	129.8456	129.91	129.8	129.91	2600
10/4/2016	9:59 AM	129.85	129.8883	129.81	129.8883	6600
10/4/2016	10:00 AM	129.966	129.966	129.9	129.9	2760
10/4/2016	10:01 AM	129.74	129.88	129.6947	129.88	10628
10/4/2016	10:02 AM	129.6	129.76	129.58	129.75	4612
10/4/2016	10:03 AM	129.67	129.73	129.61	129.61	4231
10/4/2016	10:04 AM	129.74	129.74	129.64	129.64	3204
10/4/2016	10:05 AM	129.72	129.72	129.63	129.72	1500
10/4/2016	10:06 AM	129.66	129.74	129.66	129.71	1553
10/4/2016	10:07 AM	129.57	129.735	129.56	129.735	3480
10/4/2016	10:08 AM	129.4428	129.62	129.41	129.59	13738
10/4/2016	10:09 AM	129.52	129.52	129.36	129.44	8626
10/4/2016	10:10 AM	129.4	129.54	129.4	129.5186	3001
10/4/2016	10:11 AM	128.98	129.38	128.95	129.38	22216
10/4/2016	10:12 AM	128.88	129	128.8	128.95	16643
10/4/2016	10:13 AM	128.54	128.785	128.39	128.785	29300
10/4/2016	10:14 AM	128.52	128.62	128.52	128.5409	4982
10/4/2016	10:15 AM	128.56	128.62	128.48	128.48	13183
10/4/2016	10:16 AM	128.51	128.61	128.45	128.58	25620
10/4/2016	10:17 AM	128.58	128.58	128.31	128.4653	4700
10/4/2016	10:18 AM	128.561	128.62	128.45	128.52	18504
10/4/2016	10:19 AM	128.5052	128.6	128.45	128.58	4032
10/4/2016	10:20 AM	128.648	128.65	128.49	128.58	13558
10/4/2016	10:21 AM	128.65	128.72	128.57	128.59	17615
10/4/2016	10:22 AM	128.73	128.73	128.6115	128.619	15085
10/4/2016	10:23 AM	128.8539	128.8539	128.7384	128.74	5542
10/4/2016	10:24 AM	129	129.05	128.8503	128.88	13362
10/4/2016	10:25 AM	129.0008	129.034	128.96	129	7556
10/4/2016	10:26 AM	129.0711	129.0711	128.98	128.98	3561
10/4/2016	10:27 AM	129.13	129.14	129.018	129.061	6135
10/4/2016	10:28 AM	129.03	129.06	128.98	129.06	5139
10/4/2016	10:29 AM	128.92	129.08	128.92	129.08	4268
10/4/2016	10:30 AM	129.1752	129.25	129.1	129.1	1950
10/4/2016	10:31 AM	129.15	129.16	129.1143	129.14	2850
10/4/2016	10:32 AM	129.16	129.16	129.1	129.12	2104
10/4/2016	10:33 AM	129.3	129.3	129.2101	129.2101	300
10/4/2016	10:34 AM	129.24	129.28	129.14	129.28	7199
10/4/2016	10:35 AM	129.3	129.3	129.21	129.22	1000
10/4/2016	10:36 AM	129.23	129.2572	129.193	129.2572	650
10/4/2016	10:37 AM	129.16	129.28	129.1375	129.23	2793
10/4/2016	10:38 AM	129.25	129.26	129.1849	129.1849	6100
10/4/2016	10:39 AM	129.3	129.3672	129.26	129.26	2717
10/4/2016	10:40 AM	129.56	129.69	129.35	129.35	8674
10/4/2016	10:41 AM	129.86	129.89	129.55	129.5799	14707
10/4/2016	10:42 AM	129.8613	129.96	129.81	129.81	12564
10/4/2016	10:43 AM	129.93	129.96	129.8	129.92	8949
10/4/2016	10:44 AM	129.75	130	129.75	129.95	10590
10/4/2016	10:45 AM	129.74	129.79	129.7211	129.77	9000
10/4/2016	10:46 AM	129.8152	129.83	129.81	129.81	1884
10/4/2016	10:47 AM	129.65	129.83	129.65	129.83	8300
10/4/2016	10:48 AM	129.6931	129.7	129.6931	129.7	300
10/4/2016	10:49 AM	129.724	129.74	129.7115	129.73	3500
10/4/2016	10:50 AM	129.6343	129.7	129.62	129.7	2620
10/4/2016	10:51 AM	129.65	129.72	129.65	129.67	1540
10/4/2016	10:52 AM	129.71	129.76	129.67	129.72	2900
10/4/2016	10:53 AM	129.5	129.6687	129.5	129.6687	1633
10/4/2016	10:54 AM	129.57	129.57	129.43	129.5068	3600
10/4/2016	10:55 AM	129.5	129.594	129.5	129.594	1200
10/4/2016	10:56 AM	129.472	129.49	129.4	129.48	5950
10/4/2016	10:57 AM	129.52	129.56	129.4	129.41	900
10/4/2016	10:58 AM	129.47	129.48	129.4386	129.48	450
10/4/2016	10:59 AM	129.38	129.4	129.38	129.4	1400
10/4/2016	11:00 AM	129.38	129.48	129.341	129.46	9391
10/4/2016	11:01 AM	129.25	129.37	129.22	129.35	6600
10/4/2016	11:02 AM	129.2	129.31	129.2	129.28	1100
10/4/2016	11:03 AM	128.7716	129.201	128.69	129.19	16371
10/4/2016	11:04 AM	128.5	128.7699	128.5	128.72	9801
10/4/2016	11:05 AM	128.3248	128.51	128.27	128.51	39352
10/4/2016	11:06 AM	128.41	128.41	128.18	128.26	17813
10/4/2016	11:07 AM	128.5	128.57	128.34	128.365	8504
10/4/2016	11:08 AM	128.53	128.6	128.4486	128.48	9620
10/4/2016	11:09 AM	128.42	128.5	128.41	128.489	2126
10/4/2016	11:10 AM	128.4599	128.54	128.4599	128.47	4390
10/4/2016	11:11 AM	128.31	128.45	128.1711	128.45	9471
10/4/2016	11:12 AM	128.32	128.41	128.28	128.28	4576
10/4/2016	11:13 AM	128.3663	128.3663	128.28	128.32	6250
10/4/2016	11:14 AM	128.49	128.49	128.4156	128.4156	2500
10/4/2016	11:15 AM	128.34	128.43	128.3	128.425	3374
10/4/2016	11:16 AM	127.92	128.29	127.87	128.29	12915
10/4/2016	11:17 AM	127.97	128.06	127.76	127.8	20253
10/4/2016	11:18 AM	128	128.1499	127.94	127.94	5937
10/4/2016	11:19 AM	128.22	128.22	128.0743	128.0897	2600
10/4/2016	11:20 AM	128.11	128.23	128.077	128.16	3000
10/4/2016	11:21 AM	128.2	128.2	128.09	128.11	2767
10/4/2016	11:22 AM	128.38	128.418	128.17	128.21	6520
10/4/2016	11:23 AM	128.4674	128.5	128.36	128.375	7100
10/4/2016	11:24 AM	128.6	128.6	128.27	128.424	9796
10/4/2016	11:25 AM	128.53	128.62	128.5113	128.62	4373
10/4/2016	11:26 AM	128.6	128.64	128.55	128.5601	3450
10/4/2016	11:27 AM	128.71	128.73	128.5865	128.5865	2400
10/4/2016	11:28 AM	128.74	128.85	128.67	128.75	7070
10/4/2016	11:29 AM	128.8	128.87	128.76	128.76	2846
10/4/2016	11:30 AM	128.8	128.89	128.67	128.88	6816
10/4/2016	11:31 AM	128.82	128.9668	128.82	128.86	12860
10/4/2016	11:32 AM	128.71	128.835	128.63	128.835	2650
10/4/2016	11:33 AM	128.5301	128.625	128.5301	128.625	2278
10/4/2016	11:34 AM	128.7076	128.7076	128.56	128.56	2472
10/4/2016	11:35 AM	128.85	128.9	128.7	128.7	6610
10/4/2016	11:36 AM	129.03	129.1	128.9334	128.95	8539
10/4/2016	11:37 AM	129.14	129.23	129.04	129.09	9433
10/4/2016	11:38 AM	129.3989	129.49	129.1601	129.1601	16019
10/4/2016	11:39 AM	129.1713	129.53	129.16	129.46	21423
10/4/2016	11:40 AM	128.5	129.18	128.5	129.17	12450
10/4/2016	11:41 AM	128.99	129.01	128.57	128.6658	9030
10/4/2016	11:42 AM	128.659	129.07	128.525	128.98	17288
10/4/2016	11:43 AM	128.62	128.95	128.61	128.93	8719
10/4/2016	11:44 AM	128.56	128.64	128.4	128.55	17755
10/4/2016	11:45 AM	128.62	128.68	128.52	128.57	6250
10/4/2016	11:46 AM	129.0747	129.08	128.56	128.57	15296
10/4/2016	11:47 AM	128.93	128.97	128.79	128.96	3200
10/4/2016	11:48 AM	128.706	128.82	128.48	128.79	4470
10/4/2016	11:49 AM	128.8	128.8	128.6	128.64	6168
10/4/2016	11:50 AM	128.79	128.92	128.7601	128.7601	7150
10/4/2016	11:51 AM	128.55	128.68	128.5	128.6672	5000
10/4/2016	11:52 AM	128.8616	128.93	128.65	128.65	5045
10/4/2016	11:53 AM	128.67	128.85	128.67	128.7848	7400
10/4/2016	11:54 AM	128.1955	128.642	128.17	128.642	13521
10/4/2016	11:55 AM	128.35	128.35	128.14	128.14	5000
10/4/2016	11:56 AM	128.364	128.479	128.25	128.38	3800
10/4/2016	11:57 AM	128.133	128.43	128.0661	128.43	7093
10/4/2016	11:58 AM	128.26	128.27	128.132	128.19	3300
10/4/2016	11:59 AM	128.21	128.37	128.15	128.15	16244
10/4/2016	12:00 PM	128.3	128.3	128.15	128.19	1300
10/4/2016	12:01 PM	128.5	128.536	128.26	128.26	6454
10/4/2016	12:02 PM	128.47	128.51	128.4	128.4	1200
10/4/2016	12:03 PM	128.41	128.5	128.3952	128.3952	1404
10/4/2016	12:05 PM	128.33	128.43	128.33	128.39	2800
10/4/2016	12:06 PM	128.45	128.517	128.43	128.43	2600
10/4/2016	12:07 PM	128.311	128.4846	128.3	128.4846	4750
10/4/2016	12:08 PM	128.355	128.38	128.22	128.22	1600
10/4/2016	12:09 PM	128.19	128.4	128.19	128.4	3264
10/4/2016	12:10 PM	128.16	128.2048	128.16	128.1643	700
10/4/2016	12:11 PM	128.5	128.54	128.18	128.24	3900
10/4/2016	12:12 PM	128.24	128.41	128.24	128.38	700
10/4/2016	12:13 PM	128.11	128.23	128.09	128.21	2526
10/4/2016	12:14 PM	128.0549	128.094	128.02	128.06	2807
10/4/2016	12:15 PM	128.21	128.24	128.16	128.19	1200
10/4/2016	12:16 PM	128.39	128.41	128.37	128.3887	2100
10/4/2016	12:17 PM	128.4	128.42	128.34	128.4	900
10/4/2016	12:18 PM	128.42	128.425	128.42	128.425	250
10/4/2016	12:19 PM	128.43	128.5	128.28	128.28	6259
10/4/2016	12:20 PM	128.58	128.9	128.5	128.5	14216
10/4/2016	12:21 PM	128.42	128.66	128.42	128.6388	1100
10/4/2016	12:22 PM	128.55	128.55	128.4	128.46	5192
10/4/2016	12:23 PM	128.51	128.51	128.45	128.45	600
10/4/2016	12:24 PM	128.48	128.48	128.48	128.48	100
10/4/2016	12:25 PM	128.5	128.51	128.5	128.51	600
10/4/2016	12:26 PM	128.61	128.69	128.43	128.43	1950
10/4/2016	12:27 PM	128.545	128.545	128.545	128.545	250
10/4/2016	12:28 PM	128.53	128.5675	128.53	128.5675	400
10/4/2016	12:29 PM	128.4572	128.66	128.45	128.66	1780
10/4/2016	12:30 PM	128.3701	128.49	128.3701	128.4122	920
10/4/2016	12:31 PM	128.3	128.4426	128.3	128.4426	3350
10/4/2016	12:32 PM	128.28	128.3	128.1	128.21	11640
10/4/2016	12:33 PM	128.35	128.374	128.17	128.23	1800
10/4/2016	12:34 PM	128.33	128.3501	128.2208	128.34	1900
10/4/2016	12:35 PM	128.29	128.3	128.2649	128.2649	450
10/4/2016	12:36 PM	128.31	128.36	128.31	128.35	3750
10/4/2016	12:37 PM	128.33	128.33	128.28	128.28	750
10/4/2016	12:38 PM	128.36	128.36	128.27	128.27	500
10/4/2016	12:39 PM	128.75	128.75	128.33	128.36	14558
10/4/2016	12:40 PM	128.7189	128.81	128.7189	128.77	2300
10/4/2016	12:41 PM	128.67	128.69	128.65	128.65	1300
10/4/2016	12:42 PM	128.64	128.65	128.6	128.63	5576
10/4/2016	12:43 PM	128.622	128.7101	128.62	128.7	2190
10/4/2016	12:44 PM	128.5611	128.65	128.55	128.65	700
10/4/2016	12:45 PM	128.52	128.53	128.52	128.53	200
10/4/2016	12:46 PM	128.62	128.62	128.5	128.5	904
10/4/2016	12:47 PM	128.685	128.685	128.63	128.63	337
10/4/2016	12:48 PM	128.41	128.6	128.41	128.6	741
10/4/2016	12:49 PM	128.34	128.4	128.33	128.3617	4570
10/4/2016	12:50 PM	128.29	128.39	128.22	128.39	2888
10/4/2016	12:51 PM	128.29	128.36	128.28	128.3	3303
10/4/2016	12:52 PM	128.1049	128.2	128.1	128.2	1981
10/4/2016	12:53 PM	127.963	128.09	127.963	128.05	6740
10/4/2016	12:54 PM	127.95	128	127.87	127.9	5960
10/4/2016	12:55 PM	128.14	128.14	127.94	127.94	5850
10/4/2016	12:56 PM	128.1	128.15	128.1	128.15	1310
10/4/2016	12:57 PM	128.08	128.1	127.99	128.04	6617
10/4/2016	12:58 PM	128.08	128.14	128.05	128.0699	1070
10/4/2016	12:59 PM	128.0546	128.11	128.0546	128.07	2320
10/4/2016	1:00 PM	128.003	128.055	127.98	128.055	2953
10/4/2016	1:01 PM	128.01	128.03	127.9494	127.95	23470
10/4/2016	1:02 PM	128.09	128.1	127.9701	127.9701	3560
10/4/2016	1:03 PM	128.135	128.135	128.1	128.1	900
10/4/2016	1:04 PM	128.05	128.11	128.05	128.09	1922
10/4/2016	1:05 PM	127.9778	128.06	127.96	128.02	10820
10/4/2016	1:06 PM	128.08	128.1	127.9293	127.9293	1050
10/4/2016	1:07 PM	127.9948	128.06	127.95	128.06	2950
10/4/2016	1:08 PM	127.68	127.99	127.62	127.95	11201
10/4/2016	1:09 PM	127.7	127.7	127.505	127.644	6444
10/4/2016	1:10 PM	127.4605	127.74	127.44	127.72	15694
10/4/2016	1:11 PM	127.5592	127.5592	127.5	127.51	1449
10/4/2016	1:12 PM	127.55	127.58	127.54	127.58	650
10/4/2016	1:13 PM	127.49	127.528	127.49	127.5	2983
10/4/2016	1:14 PM	127.55	127.55	127.4762	127.5	943
10/4/2016	1:15 PM	127.6399	127.64	127.63	127.63	750
10/4/2016	1:16 PM	127.52	127.5848	127.52	127.56	1500
10/4/2016	1:17 PM	127.6172	127.64	127.5952	127.5952	1400
10/4/2016	1:18 PM	127.64	127.64	127.6	127.619	900
10/4/2016	1:19 PM	127.45	127.598	127.45	127.598	2775
10/4/2016	1:20 PM	127.545	127.57	127.49	127.49	3500
10/4/2016	1:21 PM	127.5	127.66	127.5	127.65	1756
10/4/2016	1:22 PM	127.44	127.49	127.34	127.49	3805
10/4/2016	1:23 PM	127.05	127.34	127.05	127.34	12909
10/4/2016	1:24 PM	126.875	127.07	126.82	127.03	25702
10/4/2016	1:25 PM	126.7299	126.86	126.7	126.86	6538
10/4/2016	1:26 PM	126.725	126.74	126.6	126.72	6470
10/4/2016	1:27 PM	126.86	126.86	126.6999	126.6999	7921
10/4/2016	1:28 PM	126.9	126.9372	126.7758	126.8567	6797
10/4/2016	1:29 PM	126.79	126.884	126.78	126.884	2250
10/4/2016	1:30 PM	126.98	126.99	126.8365	126.8365	7253
10/4/2016	1:31 PM	126.92	126.96	126.851	126.9281	4525
10/4/2016	1:32 PM	126.92	126.94	126.83	126.85	3854
10/4/2016	1:33 PM	127.0276	127.0276	126.87	126.91	1500
10/4/2016	1:34 PM	127.096	127.096	126.96	127.0286	10836
10/4/2016	1:35 PM	127.0701	127.1	127.04	127.04	5545
10/4/2016	1:36 PM	127.05	127.074	127.05	127.074	2500
10/4/2016	1:37 PM	127.18	127.214	127.08	127.08	6301
10/4/2016	1:38 PM	127.15	127.18	127.072	127.18	6220
10/4/2016	1:39 PM	127.23	127.23	127.12	127.12	7090
10/4/2016	1:40 PM	127.09	127.2	127.09	127.2	3800
10/4/2016	1:41 PM	127.043	127.1442	127.01	127.1442	1930
10/4/2016	1:42 PM	127.08	127.08	127.01	127.0192	7354
10/4/2016	1:43 PM	127.093	127.18	127.093	127.12	3166
10/4/2016	1:44 PM	127.074	127.1	127.04	127.06	6367
10/4/2016	1:45 PM	126.98	127.06	126.96	127.06	4758
10/4/2016	1:46 PM	127.05	127.07	126.978	126.978	2800
10/4/2016	1:47 PM	127.04	127.04	127.02	127.04	1630
10/4/2016	1:48 PM	127.04	127.13	127.04	127.1165	5500
10/4/2016	1:49 PM	127.17	127.17	127.08	127.098	5400
10/4/2016	1:50 PM	127.31	127.31	127.27	127.27	300
10/4/2016	1:51 PM	127.2044	127.33	127.181	127.313	2609
10/4/2016	1:52 PM	127.06	127.1403	127.06	127.1403	3435
10/4/2016	1:53 PM	127.14	127.14	127.1	127.1	1402
10/4/2016	1:54 PM	127.08	127.18	127.08	127.18	6500
10/4/2016	1:55 PM	127.07	127.12	127.02	127.08	25859
10/4/2016	1:56 PM	127.18	127.18	127.09	127.09	484
10/4/2016	1:57 PM	127.24	127.24	127.1556	127.1556	5700
10/4/2016	1:58 PM	127.0444	127.22	127.0444	127.203	2783
10/4/2016	1:59 PM	127.018	127.09	127.018	127.09	315
10/4/2016	2:00 PM	127.03	127.06	127.03	127.0407	1200
10/4/2016	2:01 PM	127.0085	127.04	127.0085	127.01	900
10/4/2016	2:02 PM	127.08	127.08	126.9747	126.9747	1700
10/4/2016	2:03 PM	127.22	127.22	127.0365	127.0365	615
10/4/2016	2:04 PM	127.2117	127.2117	127.16	127.19	3600
10/4/2016	2:05 PM	127.24	127.25	127.18	127.18	1922
10/4/2016	2:06 PM	127.29	127.29	127.24	127.27	4491
10/4/2016	2:07 PM	127.16	127.292	127.15	127.292	1904
10/4/2016	2:08 PM	127.35	127.3628	127.19	127.2091	12243
10/4/2016	2:09 PM	127.35	127.3974	127.34	127.3974	4900
10/4/2016	2:10 PM	127.23	127.3142	127.23	127.31	1465
10/4/2016	2:11 PM	127.2205	127.28	127.1901	127.2	2475
10/4/2016	2:12 PM	127.38	127.38	127.28	127.282	3900
10/4/2016	2:13 PM	127.2874	127.3244	127.2874	127.3147	620
10/4/2016	2:14 PM	127.25	127.2768	127.25	127.2768	400
10/4/2016	2:15 PM	127.35	127.35	127.24	127.28	1300
10/4/2016	2:16 PM	127.29	127.29	127.2798	127.29	670
10/4/2016	2:17 PM	127.1557	127.3	127.1557	127.3	3093
10/4/2016	2:18 PM	127.24	127.24	127.2306	127.2306	450
10/4/2016	2:19 PM	127.3	127.32	127.29	127.29	470
10/4/2016	2:20 PM	127.13	127.21	127.13	127.21	200
10/4/2016	2:21 PM	127.09	127.1499	127.09	127.1499	2150
10/4/2016	2:22 PM	127.12	127.17	127.12	127.17	500
10/4/2016	2:23 PM	127.0001	127.07	127.0001	127.07	2255
10/4/2016	2:24 PM	126.86	127	126.77	127	12689
10/4/2016	2:25 PM	127.1031	127.15	126.862	126.862	27137
10/4/2016	2:26 PM	126.95	126.99	126.95	126.99	600
10/4/2016	2:27 PM	126.95	126.95	126.86	126.86	1996
10/4/2016	2:28 PM	126.72	126.97	126.68	126.97	6794
10/4/2016	2:29 PM	126.82	126.88	126.74	126.77	2400
10/4/2016	2:30 PM	126.9	126.9	126.78	126.78	1900
10/4/2016	2:31 PM	126.88	126.975	126.82	126.85	5649
10/4/2016	2:32 PM	126.93	126.94	126.9	126.9	1400
10/4/2016	2:33 PM	126.9174	126.9174	126.88	126.88	500
10/4/2016	2:34 PM	127.04	127.05	126.9548	126.9548	2079
10/4/2016	2:35 PM	127.1644	127.17	127	127	1554
10/4/2016	2:36 PM	127.13	127.14	127.09	127.1344	2700
10/4/2016	2:37 PM	127.11	127.1455	127.11	127.1455	500
10/4/2016	2:38 PM	127.1087	127.1087	127.09	127.09	800
10/4/2016	2:39 PM	127.0463	127.13	127.0463	127.13	3400
10/4/2016	2:40 PM	127.05	127.14	127.05	127.07	1720
10/4/2016	2:42 PM	127.08	127.14	127	127.14	1200
10/4/2016	2:43 PM	127.17	127.17	127	127	6968
10/4/2016	2:44 PM	127.13	127.19	127.13	127.19	2800
10/4/2016	2:45 PM	127.0672	127.0672	127	127	600
10/4/2016	2:46 PM	127.02	127.02	126.95	127	4935
10/4/2016	2:47 PM	126.974	126.974	126.8	126.96	2600
10/4/2016	2:48 PM	126.9	127.04	126.9	127.01	2520
10/4/2016	2:49 PM	126.93	126.93	126.89	126.89	320
10/4/2016	2:50 PM	126.73	126.815	126.73	126.8	2324
10/4/2016	2:51 PM	126.75	126.79	126.681	126.7	945
10/4/2016	2:52 PM	126.687	126.7157	126.6725	126.7157	4315
10/4/2016	2:53 PM	126.7103	126.7425	126.65	126.65	4200
10/4/2016	2:54 PM	126.83	126.83	126.78	126.78	3640
10/4/2016	2:55 PM	126.81	126.8308	126.8061	126.8061	730
10/4/2016	2:56 PM	126.6116	126.7899	126.59	126.7899	3030
10/4/2016	2:57 PM	126.41	126.6355	126.41	126.6355	14409
10/4/2016	2:58 PM	126.461	126.461	126.46	126.46	600
10/4/2016	2:59 PM	126.36	126.5	126.36	126.5	6500
10/4/2016	3:00 PM	126.1828	126.33	126.1739	126.33	5364
10/4/2016	3:01 PM	126.41	126.41	126.22	126.22	1825
10/4/2016	3:02 PM	126.48	126.58	126.4066	126.4066	3850
10/4/2016	3:03 PM	126.5	126.5	126.444	126.48	1378
10/4/2016	3:04 PM	126.47	126.5	126.4268	126.5	1920
10/4/2016	3:06 PM	126.7	126.7	126.48	126.48	3057
10/4/2016	3:07 PM	126.72	126.82	126.64	126.7	16665
10/4/2016	3:08 PM	126.7082	126.76	126.69	126.7	7188
10/4/2016	3:09 PM	126.58	126.7	126.58	126.7	500
10/4/2016	3:10 PM	126.62	126.64	126.61	126.61	1000
10/4/2016	3:11 PM	126.68	126.71	126.62	126.65	500
10/4/2016	3:12 PM	126.65	126.66	126.5992	126.65	1300
10/4/2016	3:13 PM	126.64	126.64	126.64	126.64	250
10/4/2016	3:14 PM	126.56	126.64	126.56	126.64	2800
10/4/2016	3:15 PM	126.6953	126.6953	126.59	126.59	715
10/4/2016	3:16 PM	126.64	126.64	126.64	126.64	100
10/4/2016	3:17 PM	126.8	126.8	126.67	126.67	1350
10/4/2016	3:18 PM	126.74	126.76	126.71	126.76	1400
10/4/2016	3:19 PM	126.64	126.68	126.64	126.68	800
10/4/2016	3:20 PM	126.76	126.76	126.76	126.76	104
10/4/2016	3:21 PM	127.01	127.01	126.86	126.86	9798
10/4/2016	3:22 PM	126.9689	127	126.9689	127	200
10/4/2016	3:23 PM	126.8915	126.9	126.87	126.9	968
10/4/2016	3:24 PM	126.95	126.95	126.85	126.86	1519
10/4/2016	3:25 PM	127.0074	127.06	126.99	127	5371
10/4/2016	3:26 PM	127.01	127.02	126.9904	126.9904	1400
10/4/2016	3:27 PM	127.17	127.18	127.02	127.02	3016
10/4/2016	3:28 PM	127.23	127.28	127.14	127.1668	3786
10/4/2016	3:29 PM	127.386	127.41	127.2635	127.27	13653
10/4/2016	3:30 PM	127.46	127.46	127.29	127.3528	10636
10/4/2016	3:31 PM	127.4646	127.55	127.4251	127.5	3270
10/4/2016	3:32 PM	127.408	127.4672	127.36	127.46	5325
10/4/2016	3:33 PM	127.48	127.49	127.45	127.45	1530
10/4/2016	3:34 PM	127.5501	127.582	127.41	127.4252	1701
10/4/2016	3:35 PM	127.55	127.5979	127.51	127.5979	3525
10/4/2016	3:36 PM	127.5	127.52	127.45	127.52	2250
10/4/2016	3:37 PM	127.467	127.5	127.467	127.5	600
10/4/2016	3:38 PM	127.59	127.59	127.546	127.55	1260
10/4/2016	3:39 PM	127.63	127.7	127.59	127.6	7787
10/4/2016	3:40 PM	127.72	127.75	127.59	127.63	11951
10/4/2016	3:41 PM	127.79	127.8699	127.76	127.77	4874
10/4/2016	3:42 PM	127.8901	127.914	127.75	127.77	3153
10/4/2016	3:43 PM	127.94	128.03	127.93	127.93	8480
10/4/2016	3:44 PM	127.94	128.03	127.94	127.9549	7800
10/4/2016	3:45 PM	127.8552	127.9671	127.8552	127.91	4437
10/4/2016	3:46 PM	127.64	127.85	127.62	127.85	5263
10/4/2016	3:47 PM	127.532	127.6697	127.53	127.6697	3250
10/4/2016	3:48 PM	127.52	127.6253	127.52	127.61	1312
10/4/2016	3:49 PM	127.5899	127.62	127.5774	127.5792	600
10/4/2016	3:50 PM	127.525	127.64	127.511	127.62	2647
10/4/2016	3:51 PM	127.4003	127.55	127.4	127.5303	4788
10/4/2016	3:52 PM	127.47	127.47	127.37	127.37	2139
10/4/2016	3:53 PM	127.59	127.6	127.51	127.51	6548
10/4/2016	3:54 PM	127.5767	127.5767	127.5	127.56	1400
10/4/2016	3:55 PM	127.7057	127.7057	127.59	127.6	1554
10/4/2016	3:56 PM	127.558	127.64	127.4637	127.6301	3442
10/4/2016	3:57 PM	127.5104	127.561	127.5	127.5115	5300
10/4/2016	3:58 PM	127.495	127.5447	127.43	127.53	3786
10/4/2016	3:59 PM	127.51	127.51	127.4	127.48	5044
10/4/2016	4:00 PM	127.57	127.59	127.46	127.53	41160
10/5/2016	9:31 AM	128.732	128.8	128.63	128.69	8512
10/5/2016	9:32 AM	128.59	128.74	128.59	128.69	5910
10/5/2016	9:33 AM	128.66	128.67	128.5457	128.58	10418
10/5/2016	9:34 AM	128.7	128.7	128.55	128.68	14429
10/5/2016	9:35 AM	128.68	128.76	128.62	128.75	10187
10/5/2016	9:36 AM	128.8668	128.95	128.6753	128.69	5774
10/5/2016	9:37 AM	128.9188	128.94	128.8353	128.899	3493
10/5/2016	9:38 AM	128.8666	129.02	128.8666	128.95	12864
10/5/2016	9:39 AM	128.8336	129	128.8	128.95	8000
10/5/2016	9:40 AM	128.81	128.95	128.735	128.9	4040
10/5/2016	9:41 AM	128.93	128.93	128.83	128.883	1274
10/5/2016	9:42 AM	128.9	129.04	128.86	128.8971	5507
10/5/2016	9:43 AM	128.929	128.9301	128.87	128.87	2900
10/5/2016	9:44 AM	128.9	128.93	128.85	128.893	1550
10/5/2016	9:45 AM	128.96	128.98	128.9	128.92	4024
10/5/2016	9:46 AM	129.1133	129.15	128.95	129.02	4270
10/5/2016	9:47 AM	129.012	129.09	128.99	129.09	7493
10/5/2016	9:48 AM	129.1	129.17	128.97	128.99	7949
10/5/2016	9:49 AM	129.025	129.24	129.025	129.2	8670
10/5/2016	9:50 AM	129.2	129.2	129.071	129.071	23088
10/5/2016	9:51 AM	129.24	129.28	129.175	129.175	5137
10/5/2016	9:52 AM	129.12	129.26	129.11	129.26	2633
10/5/2016	9:53 AM	129.17	129.17	129.03	129.05	6193
10/5/2016	9:54 AM	129.13	129.13	129.0601	129.11	6104
10/5/2016	9:55 AM	129.1012	129.1238	129.1	129.1238	1327
10/5/2016	9:56 AM	129.06	129.14	129.06	129.14	5650
10/5/2016	9:57 AM	129	129.11	129	129.0767	1601
10/5/2016	9:58 AM	129.03	129.07	129.02	129.02	2093
10/5/2016	9:59 AM	129.06	129.06	129.05	129.05	6222
10/5/2016	10:00 AM	129.24	129.28	129.1	129.1	4606
10/5/2016	10:01 AM	129.2496	129.409	129.06	129.34	41164
10/5/2016	10:02 AM	129.17	129.23	128.97	129.2	12613
10/5/2016	10:03 AM	129.05	129.15	128.93	129	4855
10/5/2016	10:04 AM	128.9828	129.08	128.96	129.08	8350
10/5/2016	10:05 AM	129.24	129.3	129.07	129.07	9604
10/5/2016	10:06 AM	129.33	129.4034	129.3001	129.35	11766
10/5/2016	10:07 AM	129.5168	129.55	129.33	129.35	10620
10/5/2016	10:08 AM	129.5908	129.6104	129.531	129.531	8028
10/5/2016	10:09 AM	129.64	129.72	129.63	129.63	9829
10/5/2016	10:10 AM	129.63	129.67	129.59	129.63	14900
10/5/2016	10:11 AM	129.65	129.6507	129.58	129.62	1615
10/5/2016	10:12 AM	129.73	129.75	129.68	129.68	5124
10/5/2016	10:13 AM	129.6228	129.69	129.62	129.645	3000
10/5/2016	10:14 AM	129.5328	129.55	129.5	129.51	6555
10/5/2016	10:15 AM	129.5679	129.5911	129.5679	129.5911	200
10/5/2016	10:16 AM	129.67	129.67	129.58	129.594	1100
10/5/2016	10:17 AM	129.57	129.66	129.524	129.66	3150
10/5/2016	10:18 AM	129.58	129.58	129.48	129.56	2457
10/5/2016	10:19 AM	129.54	129.58	129.492	129.58	2000
10/5/2016	10:20 AM	129.3437	129.52	129.34	129.52	8421
10/5/2016	10:21 AM	129.3932	129.41	129.26	129.41	5475
10/5/2016	10:22 AM	129.3148	129.36	129.31	129.3466	2200
10/5/2016	10:23 AM	129.3	129.39	129.3	129.37	1525
10/5/2016	10:24 AM	129.22	129.36	129.22	129.33	2800
10/5/2016	10:25 AM	129.3506	129.3506	129.19	129.23	3150
10/5/2016	10:26 AM	129.55	129.55	129.4	129.4	2716
10/5/2016	10:27 AM	129.65	129.7	129.53	129.55	2063
10/5/2016	10:28 AM	129.63	129.7	129.63	129.6667	4550
10/5/2016	10:29 AM	129.7401	129.7401	129.63	129.63	3235
10/5/2016	10:30 AM	129.78	129.78	129.66	129.68	3100
10/5/2016	10:31 AM	129.7534	129.85	129.7534	129.77	22264
10/5/2016	10:32 AM	129.69	129.69	129.64	129.6401	400
10/5/2016	10:33 AM	129.53	129.66	129.48	129.65	5552
10/5/2016	10:34 AM	129.75	129.75	129.5452	129.55	1344
10/5/2016	10:35 AM	129.7203	129.7375	129.64	129.722	5780
10/5/2016	10:36 AM	129.8132	129.8132	129.74	129.74	1830
10/5/2016	10:37 AM	129.8699	129.9	129.85	129.85	1025
10/5/2016	10:38 AM	129.8812	129.96	129.8812	129.92	7581
10/5/2016	10:39 AM	129.79	129.8888	129.77	129.8848	10033
10/5/2016	10:40 AM	129.79	129.8	129.71	129.8	10700
10/5/2016	10:41 AM	129.85	129.86	129.77	129.809	1273
10/5/2016	10:42 AM	129.8248	129.8789	129.82	129.8789	3500
10/5/2016	10:43 AM	129.58	129.78	129.58	129.78	4900
10/5/2016	10:44 AM	129.45	129.52	129.37	129.5	16335
10/5/2016	10:45 AM	129.274	129.4216	129.18	129.4	9215
10/5/2016	10:46 AM	129.29	129.3	129.2	129.2	1200
10/5/2016	10:47 AM	129.4	129.44	129.33	129.33	1700
10/5/2016	10:48 AM	129.4	129.47	129.39	129.43	4770
10/5/2016	10:49 AM	129.27	129.33	129.27	129.33	1320
10/5/2016	10:50 AM	128.8296	129.17	128.8296	129.17	20883
10/5/2016	10:51 AM	128.96	129	128.864	128.864	8571
10/5/2016	10:52 AM	129.016	129.016	129.016	129.016	1000
10/5/2016	10:53 AM	129.06	129.06	129.0201	129.03	4400
10/5/2016	10:54 AM	129.115	129.115	129.0098	129.08	6500
10/5/2016	10:55 AM	129.14	129.14	129.04	129.04	2392
10/5/2016	10:56 AM	129.14	129.17	129.099	129.1588	3400
10/5/2016	10:57 AM	129.1	129.1534	129.1	129.1534	1550
10/5/2016	10:58 AM	129.11	129.2	129.09	129.1299	2150
10/5/2016	10:59 AM	129.11	129.124	129.05	129.124	5600
10/5/2016	11:00 AM	129.18	129.18	129.18	129.18	2940
10/5/2016	11:01 AM	129.095	129.095	129.068	129.078	3900
10/5/2016	11:02 AM	129.14	129.14	129.1201	129.1201	3300
10/5/2016	11:03 AM	129.26	129.31	129.08	129.08	3918
10/5/2016	11:04 AM	129.199	129.23	129.18	129.21	1362
10/5/2016	11:05 AM	129.3651	129.3651	129.15	129.198	9292
10/5/2016	11:06 AM	129.32	129.32	129.32	129.32	100
10/5/2016	11:07 AM	129.37	129.39	129.37	129.39	2740
10/5/2016	11:08 AM	129.4733	129.4733	129.37	129.3875	5400
10/5/2016	11:09 AM	129.409	129.45	129.409	129.45	5860
10/5/2016	11:10 AM	129.57	129.59	129.43	129.43	5104
10/5/2016	11:11 AM	129.41	129.565	129.41	129.562	1280
10/5/2016	11:12 AM	129.4083	129.467	129.3952	129.467	7901
10/5/2016	11:13 AM	129.5077	129.5077	129.46	129.46	3447
10/5/2016	11:14 AM	129.5248	129.53	129.5248	129.53	340
10/5/2016	11:15 AM	129.44	129.44	129.3889	129.43	2500
10/5/2016	11:16 AM	129.6	129.64	129.464	129.49	3584
10/5/2016	11:17 AM	129.5101	129.5101	129.4797	129.49	650
10/5/2016	11:18 AM	129.544	129.5633	129.544	129.5633	800
10/5/2016	11:19 AM	129.56	129.5605	129.53	129.53	4060
10/5/2016	11:20 AM	129.37	129.437	129.37	129.437	3400
10/5/2016	11:21 AM	129.422	129.44	129.4047	129.44	1000
10/5/2016	11:22 AM	129.42	129.42	129.38	129.384	3400
10/5/2016	11:23 AM	129.3712	129.47	129.36	129.47	5192
10/5/2016	11:24 AM	129.35	129.35	129.35	129.35	2921
10/5/2016	11:25 AM	129.4	129.4	129.36	129.36	500
10/5/2016	11:26 AM	129.41	129.41	129.3879	129.3879	3300
10/5/2016	11:27 AM	129.5	129.5	129.41	129.41	9895
10/5/2016	11:28 AM	129.45	129.52	129.45	129.52	300
10/5/2016	11:29 AM	129.499	129.52	129.46	129.46	1580
10/5/2016	11:30 AM	129.52	129.54	129.52	129.54	223
10/5/2016	11:31 AM	129.6	129.64	129.56	129.6	1553
10/5/2016	11:32 AM	129.58	129.65	129.58	129.65	400
10/5/2016	11:33 AM	129.5597	129.5822	129.5344	129.5822	715
10/5/2016	11:35 AM	129.4768	129.55	129.47	129.55	4359
10/5/2016	11:36 AM	129.5552	129.5552	129.5	129.5	300
10/5/2016	11:37 AM	129.4183	129.508	129.4183	129.508	4425
10/5/2016	11:38 AM	129.4	129.41	129.35	129.35	3716
10/5/2016	11:39 AM	129.5252	129.5252	129.47	129.47	3449
10/5/2016	11:40 AM	129.54	129.54	129.51	129.5199	1000
10/5/2016	11:41 AM	129.4733	129.48	129.4501	129.4685	3504
10/5/2016	11:42 AM	129.41	129.41	129.41	129.41	100
10/5/2016	11:43 AM	129.52	129.52	129.45	129.45	3300
10/5/2016	11:44 AM	129.5215	129.53	129.5215	129.53	300
10/5/2016	11:45 AM	129.66	129.66	129.54	129.54	2575
10/5/2016	11:46 AM	129.7	129.81	129.67	129.67	11950
10/5/2016	11:47 AM	129.71	129.71	129.67	129.68	713
10/5/2016	11:48 AM	129.8	129.8	129.8	129.8	300
10/5/2016	11:49 AM	129.7585	129.85	129.7585	129.85	1833
10/5/2016	11:50 AM	129.81	129.81	129.79	129.81	4200
10/5/2016	11:51 AM	129.82	129.82	129.78	129.79	1180
10/5/2016	11:52 AM	129.8	129.8099	129.75	129.8099	4709
10/5/2016	11:53 AM	129.78	129.81	129.78	129.81	3500
10/5/2016	11:54 AM	129.6601	129.74	129.6601	129.73	1800
10/5/2016	11:55 AM	129.77	129.77	129.74	129.74	1100
10/5/2016	11:56 AM	129.81	129.812	129.8	129.8	352
10/5/2016	11:57 AM	129.74	129.79	129.74	129.78	404
10/5/2016	11:58 AM	129.73	129.7648	129.72	129.7648	600
10/5/2016	11:59 AM	129.68	129.74	129.65	129.74	610
10/5/2016	12:00 PM	129.73	129.73	129.7016	129.7108	9690
10/5/2016	12:01 PM	129.69	129.76	129.69	129.76	400
10/5/2016	12:02 PM	129.75	129.75	129.73	129.73	330
10/5/2016	12:03 PM	129.85	129.85	129.7875	129.7875	2100
10/5/2016	12:04 PM	129.8493	129.91	129.8493	129.86	6536
10/5/2016	12:05 PM	129.82	129.82	129.82	129.82	300
10/5/2016	12:06 PM	130.12	130.15	129.814	129.814	26493
10/5/2016	12:07 PM	130.07	130.15	130.07	130.11	3900
10/5/2016	12:08 PM	130.03	130.08	130.01	130.055	4075
10/5/2016	12:09 PM	130.0297	130.052	130.01	130.052	6765
10/5/2016	12:10 PM	130.07	130.07	130	130	1400
10/5/2016	12:11 PM	130.025	130.038	130.0001	130.038	2720
10/5/2016	12:12 PM	130.06	130.06	130.06	130.06	100
10/5/2016	12:13 PM	130.07	130.1	130.04	130.064	2925
10/5/2016	12:14 PM	130.025	130.09	130.0128	130.0899	10008
10/5/2016	12:15 PM	130.03	130.0503	130	130.022	7381
10/5/2016	12:16 PM	129.985	130.02	129.985	130.02	350
10/5/2016	12:17 PM	129.99	130.015	129.99	130.005	800
10/5/2016	12:18 PM	129.9752	129.9752	129.97	129.97	450
10/5/2016	12:19 PM	130.02	130.02	129.99	129.99	970
10/5/2016	12:20 PM	130.01	130.01	129.985	130	5845
10/5/2016	12:21 PM	129.912	129.975	129.912	129.975	3680
10/5/2016	12:22 PM	130.02	130.02	129.9806	129.9806	1100
10/5/2016	12:23 PM	129.95	129.95	129.95	129.95	104
10/5/2016	12:24 PM	129.92	129.95	129.92	129.95	500
10/5/2016	12:25 PM	129.9279	129.936	129.9279	129.93	850
10/5/2016	12:26 PM	129.85	129.91	129.85	129.9	5100
10/5/2016	12:27 PM	129.93	129.93	129.8568	129.8568	1150
10/5/2016	12:28 PM	129.91	129.91	129.91	129.91	100
10/5/2016	12:29 PM	129.85	129.9	129.85	129.89	1150
10/5/2016	12:30 PM	129.8499	129.86	129.81	129.86	2110
10/5/2016	12:31 PM	129.9199	129.9199	129.85	129.86	4270
10/5/2016	12:32 PM	129.877	129.9	129.877	129.9	1495
10/5/2016	12:33 PM	129.8853	129.8853	129.8853	129.8853	150
10/5/2016	12:34 PM	129.83	129.851	129.83	129.83	2295
10/5/2016	12:36 PM	129.9	129.9	129.9	129.9	100
10/5/2016	12:38 PM	129.855	129.855	129.8	129.8	3500
10/5/2016	12:39 PM	129.807	129.85	129.79	129.82	4340
10/5/2016	12:40 PM	129.82	129.82	129.82	129.82	200
10/5/2016	12:41 PM	129.859	129.89	129.859	129.89	1517
10/5/2016	12:42 PM	129.8479	129.8479	129.82	129.82	250
10/5/2016	12:43 PM	129.87	129.87	129.87	129.87	100
10/5/2016	12:44 PM	129.7701	129.7701	129.7701	129.7701	3000
10/5/2016	12:45 PM	129.8	129.8	129.8	129.8	300
10/5/2016	12:47 PM	129.83	129.83	129.83	129.83	100
10/5/2016	12:48 PM	129.86	129.9	129.86	129.9	1272
10/5/2016	12:49 PM	129.7612	129.7612	129.7612	129.7612	200
10/5/2016	12:50 PM	129.7875	129.7875	129.7433	129.7433	3800
10/5/2016	12:51 PM	129.8	129.83	129.8	129.83	5095
10/5/2016	12:53 PM	129.75	129.75	129.75	129.75	100
10/5/2016	12:56 PM	129.67	129.75	129.67	129.75	1400
10/5/2016	12:57 PM	129.6928	129.718	129.6928	129.718	3750
10/5/2016	12:58 PM	129.7	129.7	129.69	129.69	500
10/5/2016	1:00 PM	129.7	129.7	129.6501	129.672	2010
10/5/2016	1:01 PM	129.726	129.726	129.71	129.71	4042
10/5/2016	1:02 PM	129.74	129.7931	129.73	129.74	5936
10/5/2016	1:03 PM	129.75	129.75	129.75	129.75	100
10/5/2016	1:04 PM	129.78	129.786	129.77	129.786	1089
10/5/2016	1:05 PM	129.83	129.83	129.81	129.81	2715
10/5/2016	1:06 PM	129.8	129.9	129.7825	129.9	5184
10/5/2016	1:07 PM	129.91	129.91	129.78	129.78	4900
10/5/2016	1:08 PM	129.84	129.919	129.84	129.903	4200
10/5/2016	1:09 PM	129.79	129.8665	129.79	129.84	1600
10/5/2016	1:10 PM	129.778	129.778	129.766	129.766	4300
10/5/2016	1:11 PM	129.748	129.7926	129.748	129.79	1899
10/5/2016	1:12 PM	129.74	129.75	129.74	129.75	600
10/5/2016	1:14 PM	129.584	129.6224	129.58	129.6224	2380
10/5/2016	1:15 PM	129.53	129.545	129.53	129.54	668
10/5/2016	1:16 PM	129.5	129.528	129.5	129.524	380
10/5/2016	1:17 PM	129.54	129.54	129.5	129.5	461
10/5/2016	1:18 PM	129.5499	129.5499	129.5499	129.5499	500
10/5/2016	1:21 PM	129.59	129.59	129.59	129.59	100
10/5/2016	1:22 PM	129.5303	129.5699	129.5175	129.5699	1360
10/5/2016	1:23 PM	129.5452	129.5452	129.5452	129.5452	550
10/5/2016	1:25 PM	129.372	129.49	129.37	129.49	850
10/5/2016	1:27 PM	129.43	129.43	129.3928	129.3928	300
10/5/2016	1:28 PM	129.35	129.355	129.35	129.355	1300
10/5/2016	1:29 PM	129.45	129.45	129.41	129.41	1100
10/5/2016	1:30 PM	129.49	129.49	129.49	129.49	400
10/5/2016	1:31 PM	129.465	129.4899	129.465	129.4899	320
10/5/2016	1:32 PM	129.47	129.4944	129.44	129.48	690
10/5/2016	1:33 PM	129.4552	129.46	129.43	129.442	4475
10/5/2016	1:34 PM	129.53	129.53	129.48	129.48	600
10/5/2016	1:35 PM	129.5087	129.5087	129.5087	129.5087	285
10/5/2016	1:37 PM	129.56	129.56	129.56	129.56	100
10/5/2016	1:38 PM	129.591	129.591	129.591	129.591	100
10/5/2016	1:39 PM	129.66	129.66	129.635	129.6488	1800
10/5/2016	1:41 PM	129.6	129.6	129.59	129.59	2098
10/5/2016	1:42 PM	129.65	129.6701	129.65	129.65	1700
10/5/2016	1:43 PM	129.8	129.81	129.78	129.78	3660
10/5/2016	1:44 PM	129.73	129.78	129.692	129.75	1000
10/5/2016	1:45 PM	129.77	129.799	129.73	129.73	10700
10/5/2016	1:46 PM	129.69	129.76	129.69	129.76	650
10/5/2016	1:47 PM	129.67	129.67	129.645	129.645	400
10/5/2016	1:48 PM	129.64	129.672	129.64	129.672	447
10/5/2016	1:49 PM	129.67	129.67	129.67	129.67	300
10/5/2016	1:51 PM	129.719	129.719	129.6988	129.6988	500
10/5/2016	1:52 PM	129.74	129.77	129.72	129.76	6540
10/5/2016	1:53 PM	129.74	129.82	129.74	129.78	1000
10/5/2016	1:54 PM	129.78	129.78	129.78	129.78	3000
10/5/2016	1:55 PM	129.78	129.84	129.78	129.84	2800
10/5/2016	1:57 PM	129.85	129.89	129.85	129.85	1056
10/5/2016	1:58 PM	129.85	129.85	129.85	129.85	100
10/5/2016	1:59 PM	129.8023	129.87	129.8023	129.87	1200
10/5/2016	2:00 PM	129.82	129.89	129.82	129.89	2013
10/5/2016	2:01 PM	129.795	129.85	129.7801	129.85	1316
10/5/2016	2:02 PM	129.82	129.82	129.77	129.77	300
10/5/2016	2:03 PM	129.786	129.786	129.7614	129.7614	1800
10/5/2016	2:04 PM	129.79	129.8135	129.78	129.78	1534
10/5/2016	2:05 PM	129.63	129.7511	129.63	129.75	2800
10/5/2016	2:06 PM	129.6665	129.6665	129.66	129.66	350
10/5/2016	2:07 PM	129.6552	129.7252	129.6552	129.7252	600
10/5/2016	2:08 PM	129.7008	129.7235	129.6	129.61	1650
10/5/2016	2:10 PM	129.56	129.6535	129.56	129.65	1200
10/5/2016	2:11 PM	129.564	129.564	129.564	129.564	800
10/5/2016	2:13 PM	129.6001	129.6001	129.6001	129.6001	150
10/5/2016	2:15 PM	129.72	129.75	129.72	129.75	300
10/5/2016	2:16 PM	129.74	129.74	129.72	129.72	400
10/5/2016	2:17 PM	129.7064	129.7064	129.7064	129.7064	1000
10/5/2016	2:18 PM	129.61	129.7063	129.61	129.7063	3400
10/5/2016	2:19 PM	129.6501	129.6604	129.6	129.6	540
10/5/2016	2:20 PM	129.68	129.68	129.65	129.68	3400
10/5/2016	2:21 PM	129.75	129.75	129.7	129.7	3800
10/5/2016	2:22 PM	129.72	129.7374	129.72	129.7374	300
10/5/2016	2:27 PM	129.76	129.76	129.76	129.76	200
10/5/2016	2:28 PM	129.75	129.76	129.72	129.74	2094
10/5/2016	2:29 PM	129.664	129.71	129.664	129.71	500
10/5/2016	2:30 PM	129.63	129.65	129.63	129.65	221
10/5/2016	2:31 PM	129.64	129.644	129.64	129.644	3100
10/5/2016	2:32 PM	129.7229	129.74	129.72	129.74	10838
10/5/2016	2:34 PM	129.61	129.61	129.61	129.61	220
10/5/2016	2:35 PM	129.65	129.6928	129.58	129.5801	3650
10/5/2016	2:36 PM	129.62	129.62	129.62	129.62	300
10/5/2016	2:37 PM	129.45	129.58	129.45	129.58	3900
10/5/2016	2:38 PM	129.554	129.554	129.5	129.5	1800
10/5/2016	2:40 PM	129.57	129.57	129.5479	129.5479	600
10/5/2016	2:41 PM	129.72	129.74	129.56	129.57	15424
10/5/2016	2:42 PM	129.7	129.7447	129.68	129.7447	600
10/5/2016	2:43 PM	129.6	129.6	129.599	129.599	600
10/5/2016	2:45 PM	129.59	129.59	129.56	129.5668	500
10/5/2016	2:46 PM	129.58	129.58	129.58	129.58	500
10/5/2016	2:47 PM	129.594	129.594	129.594	129.594	3000
10/5/2016	2:49 PM	129.6052	129.6052	129.6	129.6	565
10/5/2016	2:50 PM	129.6	129.65	129.58	129.59	3600
10/5/2016	2:51 PM	129.69	129.71	129.69	129.71	600
10/5/2016	2:52 PM	129.64	129.64	129.63	129.63	400
10/5/2016	2:54 PM	129.5801	129.5895	129.5801	129.5895	3185
10/5/2016	2:55 PM	129.58	129.59	129.58	129.59	3200
10/5/2016	2:56 PM	129.5914	129.5914	129.5748	129.5748	1300
10/5/2016	2:58 PM	129.65	129.65	129.65	129.65	2996
10/5/2016	2:59 PM	129.7	129.7	129.7	129.7	500
10/5/2016	3:00 PM	129.71	129.74	129.7	129.74	4700
10/5/2016	3:01 PM	129.749	129.8	129.7	129.71	1700
10/5/2016	3:02 PM	129.8	129.8	129.8	129.8	1339
10/5/2016	3:03 PM	129.82	129.88	129.82	129.87	2600
10/5/2016	3:05 PM	129.9	129.9	129.87	129.87	900
10/5/2016	3:06 PM	129.82	129.85	129.81	129.85	400
10/5/2016	3:07 PM	129.793	129.793	129.75	129.75	2400
10/5/2016	3:08 PM	129.75	129.76	129.74	129.75	1946
10/5/2016	3:09 PM	129.72	129.75	129.72	129.75	1900
10/5/2016	3:10 PM	129.7	129.72	129.7	129.7158	1000
10/5/2016	3:11 PM	129.75	129.7753	129.6901	129.6901	850
10/5/2016	3:12 PM	129.72	129.72	129.7	129.72	2300
10/5/2016	3:13 PM	129.67	129.706	129.67	129.706	1000
10/5/2016	3:17 PM	129.47	129.47	129.46	129.47	755
10/5/2016	3:18 PM	129.2885	129.46	129.2885	129.46	5491
10/5/2016	3:19 PM	129.31	129.32	129.31	129.32	500
10/5/2016	3:20 PM	129.2698	129.2698	129.25	129.2673	2978
10/5/2016	3:21 PM	129.11	129.25	128.991	129.25	11702
10/5/2016	3:22 PM	129.02	129.08	129.02	129.07	11355
10/5/2016	3:23 PM	129.046	129.12	129.046	129.109	14595
10/5/2016	3:24 PM	129.12	129.13	128.99	128.99	3700
10/5/2016	3:25 PM	129.05	129.072	129.05	129.072	2000
10/5/2016	3:26 PM	129.062	129.07	129.0301	129.0301	2550
10/5/2016	3:27 PM	129.09	129.09	129.07	129.07	3300
10/5/2016	3:28 PM	128.97	129.09	128.97	129.09	10496
10/5/2016	3:29 PM	128.9325	128.97	128.9	128.97	10814
10/5/2016	3:30 PM	128.8828	128.91	128.88	128.91	3700
10/5/2016	3:31 PM	128.96	128.99	128.83	128.8528	16836
10/5/2016	3:32 PM	128.95	128.9907	128.92	128.96	2774
10/5/2016	3:33 PM	128.9675	128.99	128.9347	128.9347	1950
10/5/2016	3:34 PM	129	129	128.9	128.9	3190
10/5/2016	3:35 PM	129.06	129.06	129.0016	129.01	2793
10/5/2016	3:36 PM	129.0196	129.06	129.0196	129.0528	3734
10/5/2016	3:37 PM	129.04	129.09	129.0004	129.0004	3690
10/5/2016	3:38 PM	129.09	129.13	129.09	129.12	7750
10/5/2016	3:39 PM	129.06	129.06	129.06	129.06	100
10/5/2016	3:40 PM	129.09	129.09	129.09	129.09	100
10/5/2016	3:41 PM	129.004	129.09	129	129.09	850
10/5/2016	3:42 PM	129.0196	129.02	129	129	3100
10/5/2016	3:43 PM	129.1	129.1	129.1	129.1	112
10/5/2016	3:44 PM	129.15	129.15	129.09	129.13	3329
10/5/2016	3:45 PM	129.0828	129.1599	129.0828	129.1599	1300
10/5/2016	3:46 PM	128.9968	129.08	128.9968	129.08	2800
10/5/2016	3:47 PM	129.03	129.03	129.03	129.03	600
10/5/2016	3:48 PM	128.96	129.012	128.96	129	1200
10/5/2016	3:49 PM	128.905	128.92	128.8889	128.92	1780
10/5/2016	3:50 PM	128.95	128.95	128.87	128.9	900
10/5/2016	3:51 PM	128.9911	129.0354	128.9872	128.9872	6192
10/5/2016	3:52 PM	129.0034	129.04	128.97	129.01	1086
10/5/2016	3:53 PM	128.9844	129.052	128.9844	129.03	600
10/5/2016	3:54 PM	128.9328	128.99	128.9328	128.9648	1250
10/5/2016	3:55 PM	128.88	128.9699	128.87	128.93	14344
10/5/2016	3:56 PM	128.9	128.94	128.85	128.87	15573
10/5/2016	3:57 PM	129	129	128.92	128.92	4376
10/5/2016	3:58 PM	129.03	129.03	128.99	129.0074	2500
10/5/2016	3:59 PM	129.08	129.1	129.05	129.085	3408
10/5/2016	4:00 PM	128.9	129.1	128.88	129.09	26693
10/6/2016	9:31 AM	128.651	128.75	128.37	128.44	7856
10/6/2016	9:32 AM	128.56	128.68	128.53	128.6	13787
10/6/2016	9:33 AM	128.28	128.58	128.28	128.55	9557
10/6/2016	9:34 AM	128.42	128.48	128.25	128.37	10594
10/6/2016	9:35 AM	128.13	128.46	128.13	128.4	6906
10/6/2016	9:36 AM	127.86	128.2567	127.85	128.23	11832
10/6/2016	9:37 AM	127.69	127.9	127.67	127.84	13354
10/6/2016	9:38 AM	127.8	127.91	127.685	127.691	21354
10/6/2016	9:39 AM	128.0172	128.02	127.8663	127.891	12655
10/6/2016	9:40 AM	127.8953	127.9568	127.7159	127.9568	14365
10/6/2016	9:41 AM	127.82	127.82	127.7	127.8	4644
10/6/2016	9:42 AM	127.84	127.94	127.819	127.819	6770
10/6/2016	9:43 AM	127.87	127.8972	127.82	127.8972	5800
10/6/2016	9:44 AM	127.92	128	127.87	127.9	8186
10/6/2016	9:45 AM	128.0669	128.08	127.87	127.8902	5392
10/6/2016	9:46 AM	127.97	128.0901	127.97	128.05	4245
10/6/2016	9:47 AM	127.9	127.9	127.89	127.9	800
10/6/2016	9:48 AM	127.93	127.985	127.93	127.985	1300
10/6/2016	9:49 AM	128.07	128.14	127.85	127.89	2990
10/6/2016	9:50 AM	127.934	128.059	127.9188	128.059	5601
10/6/2016	9:51 AM	127.5744	127.91	127.5744	127.91	16382
10/6/2016	9:52 AM	127.64	127.71	127.64	127.6443	10160
10/6/2016	9:53 AM	127.6399	127.69	127.584	127.584	10799
10/6/2016	9:54 AM	127.59	127.63	127.55	127.63	8347
10/6/2016	9:55 AM	127.6	127.66	127.58	127.58	5111
10/6/2016	9:56 AM	127.46	127.569	127.37	127.569	33662
10/6/2016	9:57 AM	127.5098	127.529	127.4651	127.47	2243
10/6/2016	9:58 AM	127.6899	127.6899	127.56	127.56	8325
10/6/2016	9:59 AM	127.76	127.77	127.72	127.73	2429
10/6/2016	10:00 AM	127.78	127.9	127.77	127.899	1400
10/6/2016	10:01 AM	127.81	127.84	127.78	127.84	4140
10/6/2016	10:02 AM	127.69	127.7253	127.66	127.7253	1900
10/6/2016	10:03 AM	127.69	127.74	127.69	127.7	2050
10/6/2016	10:04 AM	127.73	127.73	127.6724	127.6724	1502
10/6/2016	10:05 AM	127.86	127.95	127.8521	127.8527	7274
10/6/2016	10:06 AM	127.8	127.89	127.79	127.89	2121
10/6/2016	10:07 AM	127.71	127.82	127.71	127.77	4880
10/6/2016	10:08 AM	127.77	127.8	127.76	127.8	3403
10/6/2016	10:09 AM	127.75	127.82	127.75	127.81	6143
10/6/2016	10:10 AM	127.71	127.86	127.67	127.715	4063
10/6/2016	10:11 AM	127.89	127.89	127.742	127.742	7528
10/6/2016	10:12 AM	127.86	127.94	127.83	127.87	2200
10/6/2016	10:13 AM	127.786	127.899	127.76	127.867	2800
10/6/2016	10:14 AM	127.758	127.78	127.75	127.7686	1400
10/6/2016	10:15 AM	127.9172	127.9172	127.83	127.89	1950
10/6/2016	10:16 AM	127.884	127.884	127.884	127.884	900
10/6/2016	10:17 AM	127.77	127.7956	127.77	127.7956	1024
10/6/2016	10:18 AM	127.77	127.87	127.77	127.87	1777
10/6/2016	10:19 AM	127.86	127.86	127.7988	127.7988	3087
10/6/2016	10:20 AM	127.91	127.93	127.79	127.867	3240
10/6/2016	10:21 AM	127.8272	127.85	127.8272	127.84	1704
10/6/2016	10:22 AM	127.65	127.8	127.64	127.8	4700
10/6/2016	10:23 AM	127.71	127.73	127.6632	127.6632	1700
10/6/2016	10:24 AM	127.88	127.88	127.78	127.78	2810
10/6/2016	10:25 AM	127.96	128	127.8452	127.9	3630
10/6/2016	10:26 AM	127.9073	127.978	127.87	127.978	3747
10/6/2016	10:27 AM	127.83	127.83	127.8	127.8	1700
10/6/2016	10:28 AM	127.9101	127.9101	127.88	127.88	2009
10/6/2016	10:29 AM	128.03	128.03	127.89	127.89	12005
10/6/2016	10:30 AM	127.97	128.07	127.97	128.04	3700
10/6/2016	10:31 AM	127.91	127.98	127.83	127.98	5672
10/6/2016	10:32 AM	127.889	127.889	127.8801	127.8801	800
10/6/2016	10:33 AM	127.77	127.9	127.7	127.89	8915
10/6/2016	10:34 AM	127.6124	127.71	127.55	127.71	6700
10/6/2016	10:35 AM	127.68	127.68	127.6243	127.6243	2570
10/6/2016	10:36 AM	127.5936	127.6533	127.5801	127.6533	1410
10/6/2016	10:37 AM	127.5656	127.65	127.5656	127.6093	1340
10/6/2016	10:38 AM	127.8052	127.85	127.8052	127.81	1580
10/6/2016	10:39 AM	127.85	127.85	127.85	127.85	900
10/6/2016	10:40 AM	127.7735	127.814	127.75	127.814	700
10/6/2016	10:41 AM	127.76	127.85	127.76	127.8	880
10/6/2016	10:42 AM	127.8183	127.82	127.7663	127.782	6750
10/6/2016	10:43 AM	127.81	127.86	127.81	127.812	1900
10/6/2016	10:44 AM	127.89	127.89	127.7383	127.77	1650
10/6/2016	10:45 AM	127.85	127.9697	127.85	127.91	1468
10/6/2016	10:46 AM	128	128	127.94	127.96	3095
10/6/2016	10:47 AM	127.9	127.9815	127.9	127.95	2300
10/6/2016	10:48 AM	128.02	128.02	127.9376	127.964	4091
10/6/2016	10:49 AM	127.92	127.92	127.9	127.92	7695
10/6/2016	10:50 AM	128.02	128.1	128	128	9297
10/6/2016	10:51 AM	127.95	128.05	127.93	128.05	2080
10/6/2016	10:52 AM	128.0692	128.15	128.04	128.05	6816
10/6/2016	10:53 AM	128.03	128.03	128.03	128.03	100
10/6/2016	10:54 AM	128.07	128.07	127.99	127.99	6400
10/6/2016	10:55 AM	128.03	128.05	128.01	128.05	619
10/6/2016	10:56 AM	127.93	128	127.93	128	2418
10/6/2016	10:57 AM	127.955	127.955	127.86	127.8738	1550
10/6/2016	10:58 AM	128.07	128.1153	128.04	128.04	2000
10/6/2016	10:59 AM	128.08	128.08	128.05	128.05	400
10/6/2016	11:00 AM	128.0619	128.0753	128	128.07	8725
10/6/2016	11:01 AM	128.05	128.07	127.975	128.0063	3000
10/6/2016	11:02 AM	128.07	128.07	128.07	128.07	100
10/6/2016	11:03 AM	127.9039	128.06	127.85	128.05	3179
10/6/2016	11:04 AM	127.9176	127.9176	127.9176	127.9176	800
10/6/2016	11:05 AM	127.8	127.8	127.75	127.75	8456
10/6/2016	11:06 AM	127.7	127.8	127.7	127.8	1100
10/6/2016	11:07 AM	127.6866	127.7	127.65	127.65	3818
10/6/2016	11:08 AM	127.45	127.64	127.45	127.64	6157
10/6/2016	11:09 AM	127.21	127.44	127.21	127.41	11940
10/6/2016	11:10 AM	127.01	127.2028	127.01	127.2028	14072
10/6/2016	11:11 AM	127.11	127.15	126.99	127.05	28190
10/6/2016	11:12 AM	126.96	127.14	126.95	127.14	12759
10/6/2016	11:13 AM	127.05	127.11	126.9672	126.98	18274
10/6/2016	11:14 AM	126.96	127.08	126.96	127.0521	7617
10/6/2016	11:15 AM	126.93	127.02	126.93	126.9822	4430
10/6/2016	11:16 AM	127.04	127.04	126.96	126.9736	5720
10/6/2016	11:17 AM	126.9321	126.9982	126.87	126.9982	8940
10/6/2016	11:18 AM	127	127	126.95	126.9721	2800
10/6/2016	11:19 AM	127	127.039	126.98	127.028	4584
10/6/2016	11:20 AM	126.9128	127	126.88	126.97	7788
10/6/2016	11:21 AM	126.9766	126.9766	126.9121	126.9121	2030
10/6/2016	11:22 AM	126.99	127.01	126.99	127.01	300
10/6/2016	11:23 AM	127.02	127.02	126.9499	126.9499	2300
10/6/2016	11:24 AM	126.96	126.9921	126.96	126.98	1460
10/6/2016	11:25 AM	127.1565	127.19	126.98	126.98	5900
10/6/2016	11:26 AM	127.5172	127.52	127.18	127.2	11844
10/6/2016	11:27 AM	127.47	127.57	127.47	127.54	7261
10/6/2016	11:28 AM	127.57	127.57	127.51	127.53	6440
10/6/2016	11:29 AM	127.5	127.55	127.5	127.55	2124
10/6/2016	11:30 AM	127.8872	127.8872	127.6	127.6	6666
10/6/2016	11:31 AM	127.82	127.9	127.79	127.9	5679
10/6/2016	11:32 AM	127.842	127.86	127.83	127.83	4872
10/6/2016	11:33 AM	127.81	127.9	127.81	127.9	1413
10/6/2016	11:34 AM	127.8263	127.836	127.778	127.802	2430
10/6/2016	11:35 AM	127.75	127.9	127.75	127.9	3060
10/6/2016	11:36 AM	127.81	127.84	127.81	127.84	200
10/6/2016	11:38 AM	127.9	127.9	127.8301	127.8301	700
10/6/2016	11:39 AM	127.87	127.92	127.85	127.9	1773
10/6/2016	11:40 AM	127.95	127.95	127.87	127.89	5101
10/6/2016	11:41 AM	127.9	127.94	127.89	127.94	5445
10/6/2016	11:42 AM	127.8336	127.8336	127.8336	127.8336	250
10/6/2016	11:43 AM	127.83	127.8544	127.83	127.842	900
10/6/2016	11:45 AM	127.8301	127.8301	127.8301	127.8301	100
10/6/2016	11:46 AM	127.952	128	127.88	127.88	6709
10/6/2016	11:47 AM	128.01	128.01	127.95	127.96	3300
10/6/2016	11:48 AM	128.74	128.75	128.02	128.03	42551
10/6/2016	11:49 AM	128.79	128.97	128.742	128.75	43144
10/6/2016	11:50 AM	128.92	128.92	128.7742	128.7742	4714
10/6/2016	11:51 AM	129.1312	129.15	128.89	128.9	34701
10/6/2016	11:52 AM	129.33	129.45	129.09	129.1	16299
10/6/2016	11:53 AM	129.2292	129.3367	129.2154	129.33	8911
10/6/2016	11:54 AM	129.1862	129.2834	129.145	129.2834	5363
10/6/2016	11:55 AM	129.1804	129.19	129.1477	129.18	5150
10/6/2016	11:56 AM	129.09	129.1317	129.06	129.1236	9427
10/6/2016	11:57 AM	129.1448	129.1448	129.03	129.082	7547
10/6/2016	11:58 AM	129.115	129.18	129.115	129.17	2650
10/6/2016	11:59 AM	129.12	129.2	129.12	129.17	1366
10/6/2016	12:00 PM	129.09	129.1	128.97	129.04	17545
10/6/2016	12:01 PM	129.1828	129.19	129.13	129.14	7390
10/6/2016	12:02 PM	129.2599	129.26	129.1615	129.1615	14148
10/6/2016	12:03 PM	129.08	129.22	129.08	129.22	5545
10/6/2016	12:04 PM	129.1	129.1	129.1	129.1	100
10/6/2016	12:05 PM	129.152	129.152	129.12	129.13	1428
10/6/2016	12:06 PM	129.2301	129.2301	129.2178	129.2178	550
10/6/2016	12:07 PM	129.37	129.53	129.27	129.27	13208
10/6/2016	12:08 PM	129.13	129.36	129.13	129.36	7700
10/6/2016	12:09 PM	129.05	129.155	129.05	129.155	5785
10/6/2016	12:10 PM	128.9532	129.022	128.9532	128.995	2450
10/6/2016	12:11 PM	128.9678	129.009	128.83	128.97	15024
10/6/2016	12:12 PM	128.94	129.04	128.94	129	3000
10/6/2016	12:13 PM	129.04	129.04	128.97	128.97	500
10/6/2016	12:14 PM	129.06	129.07	129.06	129.07	200
10/6/2016	12:15 PM	128.9511	128.977	128.95	128.977	2500
10/6/2016	12:16 PM	129.03	129.03	129.01	129.01	1373
10/6/2016	12:17 PM	128.95	129.03	128.95	128.99	2057
10/6/2016	12:18 PM	128.9	128.9	128.9	128.9	100
10/6/2016	12:19 PM	128.99	129.03	128.99	129.03	1600
10/6/2016	12:20 PM	128.97	128.97	128.97	128.97	100
10/6/2016	12:21 PM	128.91	128.9297	128.9	128.9297	1308
10/6/2016	12:22 PM	128.9893	128.9893	128.9101	128.9101	1100
10/6/2016	12:23 PM	128.97	128.97	128.97	128.97	100
10/6/2016	12:24 PM	128.96	129.018	128.96	129.0146	2201
10/6/2016	12:25 PM	129.01	129.14	129.01	129.07	5000
10/6/2016	12:26 PM	129.03	129.0324	128.974	129.0247	1360
10/6/2016	12:27 PM	129.14	129.1407	129.14	129.1407	1000
10/6/2016	12:28 PM	129.13	129.2	129.13	129.2	1880
10/6/2016	12:29 PM	129.059	129.06	129.059	129.06	210
10/6/2016	12:30 PM	129.05	129.14	129.05	129.07	6814
10/6/2016	12:32 PM	129.21	129.21	129.05	129.05	2800
10/6/2016	12:33 PM	129.15	129.17	129.15	129.16	1200
10/6/2016	12:34 PM	129.1532	129.1532	129.13	129.13	600
10/6/2016	12:35 PM	129.1466	129.1466	129.12	129.14	1000
10/6/2016	12:37 PM	129	129.06	129	129.06	981
10/6/2016	12:38 PM	129.033	129.033	129	129	650
10/6/2016	12:39 PM	128.99	128.99	128.9004	128.94	1000
10/6/2016	12:40 PM	128.9092	128.98	128.9092	128.98	1200
10/6/2016	12:41 PM	128.93	128.93	128.92	128.92	300
10/6/2016	12:42 PM	128.93	129	128.87	128.879	3000
10/6/2016	12:44 PM	128.8618	128.8618	128.85	128.85	200
10/6/2016	12:45 PM	128.78	128.83	128.78	128.83	700
10/6/2016	12:47 PM	128.84	128.95	128.8389	128.95	1050
10/6/2016	12:49 PM	128.85	128.8724	128.85	128.8724	1300
10/6/2016	12:50 PM	128.94	128.94	128.8586	128.8586	1580
10/6/2016	12:52 PM	128.928	128.93	128.92	128.92	670
10/6/2016	12:53 PM	128.9	128.96	128.9	128.9	7443
10/6/2016	12:54 PM	128.88	128.88	128.88	128.88	100
10/6/2016	12:55 PM	128.95	128.95	128.9	128.9	700
10/6/2016	12:56 PM	129.04	129.04	129.04	129.04	100
10/6/2016	12:57 PM	129.001	129.0168	129.001	129.01	2100
10/6/2016	12:58 PM	129.0028	129.0028	129.0028	129.0028	900
10/6/2016	12:59 PM	128.87	129	128.84	129	2702
10/6/2016	1:00 PM	128.83	128.8716	128.83	128.8716	1700
10/6/2016	1:01 PM	128.8476	128.89	128.8476	128.8672	2056
10/6/2016	1:02 PM	128.8673	128.9	128.8603	128.88	8537
10/6/2016	1:03 PM	128.8628	128.8628	128.8628	128.8628	125
10/6/2016	1:04 PM	128.83	128.83	128.815	128.815	350
10/6/2016	1:05 PM	128.8079	128.8101	128.79	128.8101	1070
10/6/2016	1:07 PM	128.862	128.862	128.862	128.862	420
10/6/2016	1:08 PM	128.88	128.88	128.88	128.88	100
10/6/2016	1:11 PM	128.76	128.76	128.68	128.7	1868
10/6/2016	1:14 PM	128.81	128.81	128.77	128.78	6240
10/6/2016	1:16 PM	128.9192	128.93	128.8799	128.8799	11108
10/6/2016	1:17 PM	128.82	128.93	128.82	128.92	6100
10/6/2016	1:18 PM	128.83	128.84	128.8272	128.83	3700
10/6/2016	1:19 PM	128.83	128.8672	128.83	128.8404	4201
10/6/2016	1:20 PM	128.78	128.78	128.76	128.76	900
10/6/2016	1:22 PM	128.8	128.82	128.77	128.82	800
10/6/2016	1:24 PM	128.9177	128.93	128.86	128.88	6533
10/6/2016	1:25 PM	128.93	128.93	128.89	128.89	432
10/6/2016	1:26 PM	128.8587	128.8587	128.8587	128.8587	800
10/6/2016	1:27 PM	128.85	128.85	128.81	128.82	600
10/6/2016	1:28 PM	128.84	128.84	128.84	128.84	100
10/6/2016	1:29 PM	128.96	128.96	128.95	128.95	600
10/6/2016	1:31 PM	129.01	129.01	128.89	128.89	8400
10/6/2016	1:32 PM	128.98	129.01	128.98	129.01	1004
10/6/2016	1:35 PM	129.03	129.04	129.03	129.04	852
10/6/2016	1:36 PM	128.91	128.91	128.91	128.91	150
10/6/2016	1:37 PM	128.86	128.9278	128.86	128.9278	1050
10/6/2016	1:38 PM	128.84	128.84	128.82	128.82	700
10/6/2016	1:40 PM	128.7101	128.75	128.7101	128.75	1550
10/6/2016	1:41 PM	128.73	128.73	128.6924	128.6924	1700
10/6/2016	1:42 PM	128.73	128.73	128.73	128.73	6000
10/6/2016	1:43 PM	128.68	128.68	128.68	128.68	100
10/6/2016	1:45 PM	128.73	128.73	128.69	128.69	2167
10/6/2016	1:46 PM	128.7266	128.78	128.7266	128.78	3580
10/6/2016	1:47 PM	128.71	128.71	128.71	128.71	100
10/6/2016	1:49 PM	128.8	128.8	128.7599	128.7599	11000
10/6/2016	1:50 PM	128.7	128.7	128.7	128.7	600
10/6/2016	1:51 PM	128.6922	128.6922	128.6922	128.6922	1300
10/6/2016	1:53 PM	128.73	128.76	128.73	128.7303	1622
10/6/2016	1:54 PM	128.79	128.79	128.79	128.79	100
10/6/2016	1:55 PM	128.88	128.98	128.88	128.9	7744
10/6/2016	1:56 PM	128.83	128.86	128.83	128.86	935
10/6/2016	1:57 PM	128.79	128.83	128.79	128.83	200
10/6/2016	1:58 PM	128.7028	128.7028	128.7028	128.7028	225
10/6/2016	1:59 PM	128.7471	128.7471	128.731	128.731	5232
10/6/2016	2:00 PM	128.701	128.701	128.701	128.701	541
10/6/2016	2:01 PM	128.69	128.6925	128.62	128.6925	2900
10/6/2016	2:02 PM	128.78	128.78	128.7	128.7	2147
10/6/2016	2:03 PM	128.728	128.728	128.728	128.728	2500
10/6/2016	2:04 PM	128.7462	128.7462	128.7462	128.7462	2500
10/6/2016	2:05 PM	128.81	129.01	128.74	128.76	36289
10/6/2016	2:06 PM	129.0229	129.08	128.97	128.97	1870
10/6/2016	2:08 PM	129.03	129.03	129.03	129.03	200
10/6/2016	2:09 PM	128.95	128.95	128.95	128.95	2600
10/6/2016	2:10 PM	128.9045	128.9045	128.8842	128.8842	1200
10/6/2016	2:11 PM	128.89	128.91	128.82	128.91	2708
10/6/2016	2:12 PM	128.97	128.97	128.97	128.97	100
10/6/2016	2:14 PM	128.95	128.98	128.95	128.98	3750
10/6/2016	2:15 PM	129.06	129.0792	128.99	128.99	500
10/6/2016	2:17 PM	128.9	128.964	128.9	128.964	400
10/6/2016	2:18 PM	128.8726	128.8726	128.8726	128.8726	100
10/6/2016	2:19 PM	128.873	128.873	128.873	128.873	2600
10/6/2016	2:20 PM	128.93	128.93	128.93	128.93	2530
10/6/2016	2:21 PM	129.01	129.03	128.987	128.987	913
10/6/2016	2:22 PM	128.97	129	128.97	128.98	2500
10/6/2016	2:23 PM	128.923	128.923	128.923	128.923	1200
10/6/2016	2:24 PM	129.0299	129.03	128.9001	128.9174	4505
10/6/2016	2:25 PM	128.99	128.99	128.99	128.99	100
10/6/2016	2:26 PM	128.96	128.9675	128.96	128.9675	2400
10/6/2016	2:27 PM	129.1851	129.2	129	129	3300
10/6/2016	2:28 PM	129.08	129.13	129.08	129.13	2100
10/6/2016	2:29 PM	129.11	129.11	129.11	129.11	300
10/6/2016	2:30 PM	128.9876	128.9876	128.9876	128.9876	1250
10/6/2016	2:31 PM	129.04	129.04	128.96	128.96	1350
10/6/2016	2:32 PM	129.07	129.07	129.07	129.07	300
10/6/2016	2:34 PM	129.1297	129.14	129.114	129.114	2300
10/6/2016	2:35 PM	129.0369	129.05	129.0369	129.05	400
10/6/2016	2:36 PM	129	129	129	129	600
10/6/2016	2:37 PM	128.89	128.939	128.89	128.939	350
10/6/2016	2:38 PM	128.84	128.84	128.84	128.84	220
10/6/2016	2:39 PM	129.03	129.03	128.92	128.92	900
10/6/2016	2:40 PM	129.05	129.06	129.05	129.06	600
10/6/2016	2:41 PM	128.951	128.9799	128.951	128.97	1075
10/6/2016	2:43 PM	128.9431	128.97	128.94	128.97	390
10/6/2016	2:44 PM	129.05	129.06	128.96	128.96	1700
10/6/2016	2:45 PM	129.03	129.0402	129.02	129.04	1265
10/6/2016	2:46 PM	128.9	129.026	128.9	128.99	6626
10/6/2016	2:47 PM	128.74	128.8703	128.74	128.86	1880
10/6/2016	2:48 PM	128.7588	128.7588	128.7588	128.7588	1000
10/6/2016	2:49 PM	128.7622	128.7622	128.7622	128.7622	701
10/6/2016	2:50 PM	128.76	128.76	128.76	128.76	140
10/6/2016	2:51 PM	128.81	128.81	128.75	128.7533	1000
10/6/2016	2:52 PM	128.84	128.84	128.83	128.84	1640
10/6/2016	2:53 PM	128.8966	128.91	128.82	128.89	800
10/6/2016	2:55 PM	128.89	128.93	128.89	128.93	308
10/6/2016	2:56 PM	128.8986	128.9	128.87	128.87	827
10/6/2016	2:58 PM	128.88	128.89	128.88	128.89	500
10/6/2016	3:00 PM	128.855	128.855	128.855	128.855	1000
10/6/2016	3:01 PM	128.892	128.8977	128.89	128.89	800
10/6/2016	3:03 PM	129.02	129.02	128.9133	128.93	14465
10/6/2016	3:04 PM	128.97	128.98	128.97	128.98	300
10/6/2016	3:05 PM	129.02	129.05	129.02	129.05	3700
10/6/2016	3:06 PM	129.13	129.17	129.06	129.07	4050
10/6/2016	3:07 PM	129.102	129.15	129.102	129.15	2100
10/6/2016	3:08 PM	129.09	129.1	129.05	129.0999	5640
10/6/2016	3:09 PM	129.04	129.0948	129.04	129.0948	1260
10/6/2016	3:10 PM	129.0714	129.0714	129.04	129.04	7100
10/6/2016	3:12 PM	128.95	128.95	128.95	128.95	100
10/6/2016	3:13 PM	128.9533	128.9533	128.8894	128.92	3200
10/6/2016	3:14 PM	128.9784	128.9784	128.9784	128.9784	250
10/6/2016	3:16 PM	128.98	128.98	128.923	128.96	4660
10/6/2016	3:17 PM	129.034	129.05	128.97	128.97	2760
10/6/2016	3:18 PM	128.81	128.83	128.81	128.83	650
10/6/2016	3:19 PM	128.817	128.8523	128.76	128.77	2203
10/6/2016	3:20 PM	128.67	128.75	128.65	128.75	800
10/6/2016	3:21 PM	128.78	128.8	128.78	128.8	200
10/6/2016	3:22 PM	128.762	128.81	128.762	128.81	1400
10/6/2016	3:23 PM	128.82	128.82	128.7727	128.7727	4900
10/6/2016	3:24 PM	128.7401	128.8	128.7401	128.8	750
10/6/2016	3:25 PM	128.87	128.8891	128.82	128.82	2680
10/6/2016	3:26 PM	128.8478	128.88	128.8478	128.864	4700
10/6/2016	3:27 PM	128.88	128.88	128.88	128.88	700
10/6/2016	3:28 PM	128.84	128.88	128.84	128.88	7753
10/6/2016	3:30 PM	128.75	128.75	128.75	128.75	100
10/6/2016	3:31 PM	128.6287	128.73	128.6	128.65	8546
10/6/2016	3:32 PM	128.71	128.78	128.71	128.721	4264
10/6/2016	3:33 PM	128.761	128.761	128.761	128.761	520
10/6/2016	3:34 PM	128.99	128.99	128.79	128.81	10480
10/6/2016	3:35 PM	129.06	129.06	129.04	129.04	300
10/6/2016	3:36 PM	128.96	129.05	128.96	129.05	730
10/6/2016	3:37 PM	128.9824	128.9824	128.9824	128.9824	100
10/6/2016	3:38 PM	128.9092	128.9092	128.9092	128.9092	900
10/6/2016	3:39 PM	128.95	128.98	128.95	128.98	700
10/6/2016	3:40 PM	128.99	128.99	128.99	128.99	671
10/6/2016	3:41 PM	128.92	129.02	128.92	129	3100
10/6/2016	3:43 PM	128.983	128.983	128.9324	128.9324	2200
10/6/2016	3:44 PM	128.96	128.98	128.96	128.98	2381
10/6/2016	3:45 PM	128.9455	128.9455	128.9455	128.9455	100
10/6/2016	3:46 PM	128.838	128.85	128.838	128.85	1700
10/6/2016	3:47 PM	128.8585	128.8585	128.8585	128.8585	110
10/6/2016	3:48 PM	128.88	128.88	128.84	128.8482	2300
10/6/2016	3:49 PM	128.88	128.92	128.88	128.912	780
10/6/2016	3:50 PM	128.82	128.9099	128.82	128.9099	400
10/6/2016	3:51 PM	128.7586	128.8039	128.74	128.8	3131
10/6/2016	3:52 PM	128.78	128.78	128.7699	128.77	1250
10/6/2016	3:53 PM	128.8672	128.8672	128.77	128.77	1900
10/6/2016	3:54 PM	128.89	128.91	128.8689	128.8689	3233
10/6/2016	3:55 PM	128.84	128.91	128.84	128.84	4807
10/6/2016	3:56 PM	128.85	128.85	128.79	128.82	542
10/6/2016	3:57 PM	128.71	128.81	128.7	128.81	2603
10/6/2016	3:58 PM	128.722	128.75	128.72	128.75	400
10/6/2016	3:59 PM	128.8	128.8189	128.76	128.76	3030
10/6/2016	4:00 PM	128.7	128.8	128.674	128.79	23947
10/7/2016	9:31 AM	129.23	129.59	129.1447	129.2	20691
10/7/2016	9:32 AM	128.8	129.38	128.8	129.31	11241
10/7/2016	9:33 AM	128.92	129.07	128.56	128.75	9168
10/7/2016	9:34 AM	129.05	129.1	128.97	129.01	5690
10/7/2016	9:35 AM	128.53	128.98	128.5	128.92	14142
10/7/2016	9:36 AM	128.325	128.61	128.18	128.61	21612
10/7/2016	9:37 AM	128.67	128.7165	128.28	128.4	7540
10/7/2016	9:38 AM	128.53	128.64	128.43	128.61	9622
10/7/2016	9:39 AM	128.41	128.61	128.41	128.58	12670
10/7/2016	9:40 AM	128.97	129.069	128.5	128.6	9088
10/7/2016	9:41 AM	128.771	128.9499	128.771	128.93	4990
10/7/2016	9:42 AM	128.82	128.9799	128.748	128.84	6031
10/7/2016	9:43 AM	128.46	128.78	128.46	128.77	5900
10/7/2016	9:44 AM	128.54	128.63	128.3401	128.41	4849
10/7/2016	9:45 AM	128.032	128.46	128	128.46	18535
10/7/2016	9:46 AM	128.2696	128.31	128.027	128.027	5612
10/7/2016	9:47 AM	127.98	128.21	127.85	128.21	11944
10/7/2016	9:48 AM	127.7	127.99	127.545	127.96	17626
10/7/2016	9:49 AM	127.95	127.9824	127.678	127.678	12958
10/7/2016	9:50 AM	127.42	127.89	127.35	127.88	16325
10/7/2016	9:51 AM	127.45	127.5216	127.34	127.46	16452
10/7/2016	9:52 AM	127.7099	127.75	127.55	127.5708	5543
10/7/2016	9:53 AM	127.86	127.87	127.66	127.66	6050
10/7/2016	9:54 AM	127.9399	127.96	127.834	127.92	2000
10/7/2016	9:55 AM	127.97	128.09	127.91	127.935	19588
10/7/2016	9:56 AM	127.95	128.05	127.95	128.0299	4886
10/7/2016	9:57 AM	127.73	127.9622	127.66	127.9622	5569
10/7/2016	9:58 AM	127.88	127.95	127.6949	127.6949	1100
10/7/2016	9:59 AM	128.0488	128.05	127.88	127.91	23034
10/7/2016	10:00 AM	127.88	128.125	127.86	128.07	12027
10/7/2016	10:01 AM	127.98	128.02	127.87	127.92	4600
10/7/2016	10:02 AM	128.09	128.1069	127.98	128.05	1750
10/7/2016	10:03 AM	127.95	128.07	127.93	128.0651	5800
10/7/2016	10:04 AM	128.13	128.16	127.91	127.91	5451
10/7/2016	10:05 AM	127.96	127.97	127.96	127.97	200
10/7/2016	10:06 AM	128.03	128.09	127.83	127.87	4300
10/7/2016	10:07 AM	127.98	128.07	127.98	128.06	4110
10/7/2016	10:08 AM	128.19	128.26	128.08	128.09	4284
10/7/2016	10:09 AM	128.18	128.2199	128.16	128.16	1400
10/7/2016	10:10 AM	128.38	128.39	128.14	128.1763	12009
10/7/2016	10:11 AM	128.36	128.43	128.2947	128.43	3900
10/7/2016	10:12 AM	128.4501	128.48	128.375	128.4135	6050
10/7/2016	10:13 AM	128.52	128.5784	128.5	128.5	7347
10/7/2016	10:14 AM	128.64	128.64	128.5555	128.58	7444
10/7/2016	10:15 AM	128.6	128.65	128.54	128.63	7927
10/7/2016	10:16 AM	128.52	128.66	128.52	128.65	4000
10/7/2016	10:17 AM	128.56	128.56	128.5198	128.5301	1100
10/7/2016	10:18 AM	128.57	128.6199	128.57	128.572	1400
10/7/2016	10:19 AM	128.35	128.44	128.27	128.424	10756
10/7/2016	10:20 AM	128.545	128.545	128.38	128.4	1200
10/7/2016	10:21 AM	128.38	128.45	128.33	128.45	1900
10/7/2016	10:22 AM	128.46	128.46	128.4032	128.4032	1323
10/7/2016	10:23 AM	128.49	128.51	128.4514	128.49	1000
10/7/2016	10:24 AM	128.293	128.4686	128.293	128.4686	3200
10/7/2016	10:25 AM	128.42	128.45	128.35	128.38	2534
10/7/2016	10:26 AM	128.6828	128.7203	128.5	128.5	10116
10/7/2016	10:27 AM	128.55	128.59	128.55	128.58	1500
10/7/2016	10:28 AM	128.47	128.4868	128.47	128.4868	2100
10/7/2016	10:29 AM	128.5	128.56	128.47	128.47	3600
10/7/2016	10:30 AM	128.5	128.5	128.458	128.458	1400
10/7/2016	10:31 AM	128.352	128.44	128.352	128.44	3100
10/7/2016	10:32 AM	128.41	128.5	128.4071	128.46	2829
10/7/2016	10:33 AM	128.331	128.331	128.25	128.3	4600
10/7/2016	10:34 AM	128.27	128.27	128.25	128.25	1473
10/7/2016	10:35 AM	128.09	128.15	128.052	128.15	600
10/7/2016	10:36 AM	128.1167	128.1167	128.0526	128.098	2150
10/7/2016	10:37 AM	128.11	128.1101	128.11	128.1101	344
10/7/2016	10:38 AM	127.9	128.08	127.88	128.08	8264
10/7/2016	10:39 AM	127.98	128.14	127.9166	127.9166	6270
10/7/2016	10:40 AM	128.47	128.47	128.13	128.135	2000
10/7/2016	10:41 AM	128.318	128.5	128.28	128.405	6016
10/7/2016	10:42 AM	128.38	128.39	128.308	128.31	850
10/7/2016	10:43 AM	128.27	128.3	128.27	128.3	250
10/7/2016	10:44 AM	128.44	128.49	128.44	128.46	1230
10/7/2016	10:45 AM	128.12	128.25	128.12	128.25	600
10/7/2016	10:46 AM	128.1233	128.17	128.1233	128.17	3100
10/7/2016	10:47 AM	128.17	128.17	128.17	128.17	500
10/7/2016	10:48 AM	128.15	128.174	128.12	128.13	1975
10/7/2016	10:49 AM	128.078	128.078	128.046	128.06	1300
10/7/2016	10:50 AM	128.0467	128.09	127.94	128.02	2900
10/7/2016	10:51 AM	128.11	128.23	128.1001	128.15	3400
10/7/2016	10:52 AM	127.99	128.18	127.97	128.17	9375
10/7/2016	10:53 AM	128.1	128.1	127.98	127.9999	2200
10/7/2016	10:54 AM	127.9901	128.03	127.98	127.98	830
10/7/2016	10:55 AM	128.041	128.18	128.01	128.01	3023
10/7/2016	10:56 AM	127.7796	127.94	127.76	127.94	9823
10/7/2016	10:57 AM	127.91	127.91	127.81	127.81	300
10/7/2016	10:58 AM	127.721	127.8628	127.721	127.8628	1250
10/7/2016	10:59 AM	127.8	127.85	127.713	127.713	1900
10/7/2016	11:00 AM	127.8299	127.8299	127.78	127.78	1034
10/7/2016	11:01 AM	127.74	127.82	127.66	127.74	4961
10/7/2016	11:02 AM	127.8	127.8	127.8	127.8	100
10/7/2016	11:03 AM	127.8363	127.85	127.81	127.84	2300
10/7/2016	11:05 AM	127.74	127.8	127.65	127.71	11400
10/7/2016	11:06 AM	127.8532	127.8532	127.7212	127.7212	4705
10/7/2016	11:07 AM	127.8866	127.91	127.87	127.91	2800
10/7/2016	11:08 AM	127.93	127.96	127.8363	127.8363	2085
10/7/2016	11:09 AM	127.95	127.95	127.93	127.93	405
10/7/2016	11:10 AM	127.969	127.969	127.948	127.948	1650
10/7/2016	11:11 AM	127.92	128.01	127.92	127.98	1000
10/7/2016	11:12 AM	127.95	127.95	127.84	127.84	1649
10/7/2016	11:13 AM	128.04	128.06	127.9721	127.9772	2376
10/7/2016	11:14 AM	128.06	128.07	128	128.04	3210
10/7/2016	11:15 AM	127.94	128.05	127.94	128.05	600
10/7/2016	11:16 AM	127.94	127.9699	127.94	127.9699	400
10/7/2016	11:17 AM	128.0863	128.0863	127.92	127.93	1000
10/7/2016	11:18 AM	128.0879	128.1221	128.07	128.1221	2400
10/7/2016	11:19 AM	128.0734	128.15	128.0734	128.15	1700
10/7/2016	11:20 AM	128.16	128.188	128.16	128.16	1700
10/7/2016	11:21 AM	128.2501	128.26	128.03	128.08	5063
10/7/2016	11:22 AM	128.17	128.2	128.17	128.2	200
10/7/2016	11:23 AM	128.1909	128.1909	128.18	128.18	239
10/7/2016	11:24 AM	128.18	128.2	128.18	128.19	2010
10/7/2016	11:25 AM	128.09	128.12	128.09	128.11	1590
10/7/2016	11:26 AM	128.07	128.07	128.05	128.05	800
10/7/2016	11:27 AM	127.98	128.0401	127.98	128.0401	410
10/7/2016	11:28 AM	127.9524	128	127.9524	127.99	2800
10/7/2016	11:29 AM	128.01	128.03	128.01	128.03	1600
10/7/2016	11:30 AM	127.9879	127.99	127.9879	127.99	526
10/7/2016	11:31 AM	127.97	127.97	127.88	127.88	600
10/7/2016	11:32 AM	127.94	127.98	127.94	127.98	1000
10/7/2016	11:33 AM	127.87	127.9573	127.87	127.9573	1700
10/7/2016	11:34 AM	127.8	127.81	127.8	127.81	1100
10/7/2016	11:35 AM	127.53	127.7421	127.51	127.7421	25046
10/7/2016	11:36 AM	127.5501	127.58	127.49	127.5	10842
10/7/2016	11:37 AM	127.44	127.49	127.42	127.48	2393
10/7/2016	11:38 AM	127.33	127.5	127.3237	127.46	4348
10/7/2016	11:39 AM	127.1528	127.39	127.15	127.33	8287
10/7/2016	11:40 AM	127.1524	127.21	127.09	127.17	3760
10/7/2016	11:41 AM	127.13	127.14	127.04	127.14	7305
10/7/2016	11:42 AM	127.04	127.14	127.04	127.0933	8522
10/7/2016	11:43 AM	127	127.03	126.932	127.03	22269
10/7/2016	11:44 AM	126.861	126.9748	126.861	126.96	2163
10/7/2016	11:45 AM	126.6399	126.88	126.601	126.88	11744
10/7/2016	11:46 AM	126.45	126.6	126.45	126.6	21195
10/7/2016	11:47 AM	126.31	126.45	126.25	126.45	10120
10/7/2016	11:48 AM	126.15	126.25	126.02	126.23	14478
10/7/2016	11:49 AM	126.3	126.34	126.1767	126.1767	9700
10/7/2016	11:50 AM	126.264	126.27	126.15	126.27	7008
10/7/2016	11:51 AM	126.1486	126.24	126.0583	126.24	9508
10/7/2016	11:52 AM	126.18	126.19	126.13	126.16	1128
10/7/2016	11:53 AM	126.17	126.25	126.05	126.19	11523
10/7/2016	11:54 AM	126.314	126.33	126.12	126.17	13800
10/7/2016	11:55 AM	126.39	126.411	126.329	126.33	12897
10/7/2016	11:56 AM	126.45	126.45	126.33	126.34	15420
10/7/2016	11:57 AM	126.51	126.52	126.43	126.43	5010
10/7/2016	11:58 AM	126.54	126.556	126.48	126.4975	9580
10/7/2016	11:59 AM	126.5799	126.59	126.51	126.57	4343
10/7/2016	12:00 PM	126.43	126.5303	126.41	126.5303	2975
10/7/2016	12:01 PM	126.94	127.16	126.4	126.43	15912
10/7/2016	12:02 PM	126.72	126.96	126.6439	126.93	8346
10/7/2016	12:03 PM	126.6732	126.7256	126.6732	126.6739	3615
10/7/2016	12:04 PM	126.8299	126.8299	126.7601	126.7853	781
10/7/2016	12:05 PM	126.6172	126.86	126.55	126.8248	14968
10/7/2016	12:06 PM	126.52	126.65	126.52	126.63	4567
10/7/2016	12:07 PM	126.5601	126.6034	126.3999	126.53	6875
10/7/2016	12:08 PM	126.81	126.85	126.66	126.66	5450
10/7/2016	12:09 PM	126.85	126.9	126.79	126.82	6200
10/7/2016	12:10 PM	126.81	126.83	126.78	126.82	5222
10/7/2016	12:11 PM	126.79	126.8216	126.79	126.79	667
10/7/2016	12:12 PM	126.59	126.65	126.5553	126.65	2300
10/7/2016	12:13 PM	126.4599	126.5147	126.4284	126.5147	2777
10/7/2016	12:14 PM	126.62	126.62	126.62	126.62	300
10/7/2016	12:15 PM	126.8199	126.8199	126.67	126.71	2158
10/7/2016	12:16 PM	126.6647	126.67	126.66	126.668	2351
10/7/2016	12:17 PM	126.5734	126.68	126.53	126.67	2550
10/7/2016	12:18 PM	126.556	126.5699	126.556	126.556	950
10/7/2016	12:19 PM	126.54	126.58	126.498	126.54	1500
10/7/2016	12:20 PM	126.5747	126.61	126.5747	126.61	350
10/7/2016	12:21 PM	126.426	126.66	126.391	126.57	14486
10/7/2016	12:22 PM	126.6237	126.64	126.38	126.38	2050
10/7/2016	12:23 PM	126.71	126.7449	126.64	126.64	700
10/7/2016	12:24 PM	126.55	126.68	126.55	126.68	4920
10/7/2016	12:25 PM	126.42	126.63	126.42	126.62	4619
10/7/2016	12:26 PM	126.51	126.53	126.4301	126.4301	550
10/7/2016	12:27 PM	126.44	126.52	126.44	126.48	3155
10/7/2016	12:28 PM	126.5	126.5	126.34	126.4	1560
10/7/2016	12:29 PM	126.52	126.6	126.43	126.43	1634
10/7/2016	12:30 PM	126.64	126.64	126.49	126.5	2718
10/7/2016	12:31 PM	126.5386	126.5386	126.5035	126.5035	500
10/7/2016	12:32 PM	126.51	126.65	126.5	126.57	10839
10/7/2016	12:34 PM	126.409	126.44	126.39	126.42	3747
10/7/2016	12:35 PM	126.4299	126.62	126.4299	126.55	8060
10/7/2016	12:36 PM	126.4255	126.46	126.38	126.4	2160
10/7/2016	12:37 PM	126.54	126.54	126.3999	126.4	2206
10/7/2016	12:38 PM	126.47	126.5989	126.47	126.55	3434
10/7/2016	12:39 PM	126.39	126.41	126.39	126.41	200
10/7/2016	12:40 PM	126.3	126.4	126.294	126.4	3700
10/7/2016	12:41 PM	126.447	126.447	126.34	126.34	3300
10/7/2016	12:42 PM	126.35	126.42	126.3275	126.42	2000
10/7/2016	12:43 PM	126.2188	126.3687	126.2188	126.3687	6181
10/7/2016	12:44 PM	126.284	126.284	126.2	126.2	4366
10/7/2016	12:45 PM	126.379	126.379	126.29	126.29	2825
10/7/2016	12:46 PM	126.3489	126.3586	126.34	126.34	709
10/7/2016	12:47 PM	126.49	126.52	126.33	126.38	9200
10/7/2016	12:48 PM	126.68	126.708	126.52	126.52	7050
10/7/2016	12:49 PM	126.82	126.82	126.67	126.68	1900
10/7/2016	12:50 PM	126.783	126.783	126.7512	126.7512	1100
10/7/2016	12:51 PM	126.65	126.65	126.65	126.65	1277
10/7/2016	12:52 PM	126.69	126.69	126.69	126.69	100
10/7/2016	12:53 PM	126.55	126.606	126.55	126.606	400
10/7/2016	12:54 PM	126.6169	126.66	126.61	126.63	7550
10/7/2016	12:55 PM	126.5636	126.5636	126.54	126.54	650
10/7/2016	12:56 PM	126.695	126.695	126.65	126.65	1300
10/7/2016	12:57 PM	126.59	126.6339	126.59	126.6339	500
10/7/2016	12:58 PM	126.55	126.55	126.55	126.55	3000
10/7/2016	12:59 PM	126.71	126.71	126.5748	126.5748	550
10/7/2016	1:00 PM	126.75	126.78	126.75	126.75	400
10/7/2016	1:01 PM	126.75	126.758	126.75	126.75	700
10/7/2016	1:02 PM	126.55	126.6734	126.55	126.6734	3400
10/7/2016	1:03 PM	126.38	126.61	126.38	126.61	2900
10/7/2016	1:04 PM	126.55	126.57	126.5165	126.52	1606
10/7/2016	1:05 PM	126.61	126.61	126.6	126.6028	1512
10/7/2016	1:06 PM	126.61	126.63	126.6	126.63	540
10/7/2016	1:07 PM	126.6799	126.6799	126.64	126.64	700
10/7/2016	1:08 PM	126.75	126.78	126.7052	126.78	2125
10/7/2016	1:09 PM	126.7156	126.7156	126.7156	126.7156	200
10/7/2016	1:10 PM	126.75	126.75	126.75	126.75	967
10/7/2016	1:11 PM	126.8399	126.91	126.805	126.81	6100
10/7/2016	1:12 PM	126.75	126.7633	126.75	126.7633	650
10/7/2016	1:13 PM	126.7052	126.7052	126.7052	126.7052	600
10/7/2016	1:14 PM	126.61	126.73	126.61	126.73	400
10/7/2016	1:15 PM	126.7	126.7	126.7	126.7	200
10/7/2016	1:16 PM	126.58	126.66	126.57	126.66	2904
10/7/2016	1:17 PM	126.78	126.78	126.64	126.64	400
10/7/2016	1:19 PM	126.7466	126.7948	126.7466	126.7948	600
10/7/2016	1:20 PM	126.696	126.7579	126.66	126.7579	400
10/7/2016	1:21 PM	126.87	126.87	126.75	126.75	548
10/7/2016	1:22 PM	126.8	126.8	126.8	126.8	100
10/7/2016	1:23 PM	126.65	126.72	126.64	126.7	2400
10/7/2016	1:24 PM	126.74	126.74	126.69	126.72	919
10/7/2016	1:25 PM	126.7222	126.7267	126.7222	126.7267	3200
10/7/2016	1:26 PM	126.87	126.87	126.76	126.76	3905
10/7/2016	1:27 PM	127.1201	127.14	126.92	126.92	18851
10/7/2016	1:28 PM	127.19	127.2899	127.15	127.15	13629
10/7/2016	1:29 PM	127.28	127.35	127.21	127.21	12660
10/7/2016	1:30 PM	127.416	127.42	127.29	127.3	4600
10/7/2016	1:31 PM	127.4296	127.52	127.33	127.4589	9650
10/7/2016	1:32 PM	127.457	127.51	127.457	127.51	800
10/7/2016	1:33 PM	127.42	127.42	127.42	127.42	100
10/7/2016	1:34 PM	127.67	127.78	127.5	127.5	11464
10/7/2016	1:35 PM	127.72	127.83	127.6728	127.7	10466
10/7/2016	1:36 PM	127.82	127.85	127.79	127.79	8710
10/7/2016	1:37 PM	127.7227	127.77	127.7227	127.77	4000
10/7/2016	1:38 PM	127.7692	127.8	127.74	127.74	550
10/7/2016	1:39 PM	127.92	127.98	127.7752	127.789	10093
10/7/2016	1:40 PM	127.9404	127.98	127.918	127.9379	5100
10/7/2016	1:41 PM	128.23	128.23	127.94	127.94	35559
10/7/2016	1:42 PM	128.1139	128.22	128.1	128.22	17330
10/7/2016	1:43 PM	128.1	128.1423	128.0748	128.1382	4700
10/7/2016	1:44 PM	128.0672	128.098	128.0101	128.0132	4943
10/7/2016	1:45 PM	128	128.02	127.961	128.02	9692
10/7/2016	1:46 PM	128	128.05	128	128.0472	3731
10/7/2016	1:47 PM	128.08	128.11	128.08	128.11	4850
10/7/2016	1:48 PM	128.016	128.07	128	128.07	880
10/7/2016	1:49 PM	127.9761	128.02	127.9761	128.02	2300
10/7/2016	1:50 PM	128.07	128.07	128.0353	128.0353	5310
10/7/2016	1:51 PM	128.06	128.08	128.06	128.0741	2050
10/7/2016	1:52 PM	128.0566	128.0566	128.0401	128.0401	950
10/7/2016	1:53 PM	127.973	127.973	127.94	127.941	2200
10/7/2016	1:54 PM	127.9426	127.96	127.932	127.932	3400
10/7/2016	1:55 PM	127.92	127.94	127.91	127.94	1059
10/7/2016	1:56 PM	127.96	127.96	127.8801	127.8948	2200
10/7/2016	1:57 PM	127.98	127.98	127.95	127.95	3200
10/7/2016	1:58 PM	127.9	127.9	127.9	127.9	200
10/7/2016	1:59 PM	127.94	127.96	127.93	127.95	3650
10/7/2016	2:00 PM	127.981	127.981	127.981	127.981	500
10/7/2016	2:01 PM	128.0926	128.0926	127.99	127.99	2840
10/7/2016	2:02 PM	128.0575	128.0899	128.0575	128.082	3700
10/7/2016	2:03 PM	128.034	128.034	128.034	128.034	200
10/7/2016	2:04 PM	127.988	128.03	127.988	128.0239	3100
10/7/2016	2:05 PM	127.83	127.87	127.83	127.8648	1100
10/7/2016	2:06 PM	127.7572	127.85	127.74	127.85	3030
10/7/2016	2:07 PM	127.77	127.8	127.77	127.78	1664
10/7/2016	2:08 PM	127.74	127.77	127.74	127.77	900
10/7/2016	2:09 PM	127.77	127.8099	127.76	127.76	2563
10/7/2016	2:10 PM	127.89	127.89	127.76	127.76	500
10/7/2016	2:11 PM	128.077	128.0789	127.88	127.95	2400
10/7/2016	2:12 PM	128.0801	128.15	128.03	128.03	11053
10/7/2016	2:13 PM	128.2899	128.3	128.2	128.2	4097
10/7/2016	2:14 PM	128.11	128.28	128.11	128.28	1904
10/7/2016	2:15 PM	128.05	128.08	128.05	128.08	700
10/7/2016	2:16 PM	128.03	128.14	128.03	128.14	8181
10/7/2016	2:17 PM	128.12	128.15	128.12	128.15	611
10/7/2016	2:18 PM	127.97	128.17	127.92	128.15	9888
10/7/2016	2:19 PM	128.0024	128.0024	127.87	127.87	1760
10/7/2016	2:20 PM	128.03	128.03	128.03	128.03	200
10/7/2016	2:21 PM	128.01	128.01	127.9999	127.9999	1000
10/7/2016	2:22 PM	128.1108	128.1108	128.05	128.05	488
10/7/2016	2:23 PM	128.1	128.13	128.1	128.11	4250
10/7/2016	2:24 PM	128.057	128.1105	128.05	128.1105	7561
10/7/2016	2:25 PM	128.0899	128.09	128.0392	128.08	2300
10/7/2016	2:26 PM	128.1224	128.14	128.02	128.11	17579
10/7/2016	2:27 PM	128.2	128.2	128.14	128.16	8400
10/7/2016	2:28 PM	128.2101	128.264	128.19	128.198	2100
10/7/2016	2:29 PM	128.12	128.144	128.12	128.144	2400
10/7/2016	2:30 PM	128.12	128.136	128.114	128.114	7497
10/7/2016	2:31 PM	128.2	128.2	128.16	128.16	8081
10/7/2016	2:32 PM	128.26	128.3196	128.25	128.25	4484
10/7/2016	2:33 PM	128.31	128.31	128.22	128.225	1610
10/7/2016	2:34 PM	128.29	128.34	128.29	128.34	2650
10/7/2016	2:35 PM	128.3882	128.4	128.27	128.3048	3000
10/7/2016	2:36 PM	128.3111	128.332	128.3111	128.332	900
10/7/2016	2:37 PM	128.181	128.32	128.181	128.32	7641
10/7/2016	2:38 PM	128.2	128.2	128.17	128.18	6455
10/7/2016	2:39 PM	128.2	128.2	128.1728	128.185	1000
10/7/2016	2:40 PM	128.25	128.25	128.22	128.2315	13963
10/7/2016	2:41 PM	128.23	128.25	128.23	128.25	200
10/7/2016	2:42 PM	128.18	128.2	128.18	128.18	7400
10/7/2016	2:43 PM	128.141	128.17	128.141	128.17	300
10/7/2016	2:44 PM	128.21	128.2168	128.17	128.17	1494
10/7/2016	2:45 PM	128.24	128.28	128.23	128.23	9302
10/7/2016	2:46 PM	128.3489	128.3489	128.29	128.31	1143
10/7/2016	2:47 PM	128.3425	128.39	128.3425	128.39	2000
10/7/2016	2:49 PM	128.25	128.41	128.25	128.41	6623
10/7/2016	2:50 PM	128.27	128.27	128.2176	128.244	5100
10/7/2016	2:51 PM	128.2892	128.29	128.28	128.28	9990
10/7/2016	2:52 PM	128.22	128.28	128.214	128.2729	4525
10/7/2016	2:53 PM	128.2317	128.2317	128.21	128.21	1100
10/7/2016	2:54 PM	128.1849	128.29	128.1849	128.29	1063
10/7/2016	2:55 PM	128.2017	128.2017	128.1845	128.1845	1300
10/7/2016	2:56 PM	128.22	128.25	128.188	128.188	1700
10/7/2016	2:57 PM	128.3228	128.362	128.3228	128.33	4484
10/7/2016	2:58 PM	128.2952	128.3604	128.2952	128.32	2100
10/7/2016	2:59 PM	128.28	128.308	128.24	128.308	1256
10/7/2016	3:00 PM	128.22	128.3	128.22	128.28	2470
10/7/2016	3:01 PM	128.318	128.318	128.3	128.31	900
10/7/2016	3:02 PM	128.25	128.4	128.25	128.39	2017
10/7/2016	3:03 PM	128.181	128.181	128.145	128.15	6468
10/7/2016	3:04 PM	128.2356	128.2356	128.22	128.23	6210
10/7/2016	3:05 PM	128.14	128.2295	128.14	128.2295	2940
10/7/2016	3:06 PM	128.1835	128.1835	128.14	128.1533	4813
10/7/2016	3:07 PM	128.18	128.18	128.18	128.18	100
10/7/2016	3:08 PM	128.2092	128.2092	128.205	128.205	800
10/7/2016	3:09 PM	128.05	128.12	128.05	128.12	500
10/7/2016	3:10 PM	128.0201	128.032	128.01	128.032	3300
10/7/2016	3:11 PM	128.11	128.11	127.98	128.01	10781
10/7/2016	3:12 PM	128.11	128.11	128.1	128.11	4159
10/7/2016	3:13 PM	128.1072	128.1353	128.1072	128.1353	1150
10/7/2016	3:14 PM	128.11	128.11	128.0604	128.11	1700
10/7/2016	3:15 PM	128.014	128.06	128.014	128.053	2300
10/7/2016	3:16 PM	128	128.035	127.99	128.035	2588
10/7/2016	3:17 PM	128.07	128.07	128.07	128.07	100
10/7/2016	3:18 PM	128.01	128.0176	127.98	127.98	775
10/7/2016	3:19 PM	128	128.01	128	128	1100
10/7/2016	3:20 PM	127.9	127.93	127.89	127.92	3924
10/7/2016	3:21 PM	127.91	127.92	127.862	127.862	2545
10/7/2016	3:22 PM	127.94	127.94	127.94	127.94	6000
10/7/2016	3:23 PM	127.928	127.928	127.9201	127.9201	1127
10/7/2016	3:24 PM	127.96	127.97	127.96	127.96	902
10/7/2016	3:25 PM	127.99	128	127.98	127.98	7438
10/7/2016	3:26 PM	127.9611	127.9611	127.95	127.95	300
10/7/2016	3:28 PM	128.0192	128.03	128.0191	128.02	1100
10/7/2016	3:29 PM	128.04	128.09	128.021	128.021	1900
10/7/2016	3:30 PM	128.0833	128.0968	128.0833	128.0848	1000
10/7/2016	3:31 PM	128.22	128.24	128.15	128.15	1370
10/7/2016	3:32 PM	128.2172	128.24	128.16	128.16	2108
10/7/2016	3:33 PM	128.22	128.24	128.22	128.24	2885
10/7/2016	3:34 PM	128.09	128.2072	128.09	128.2072	1367
10/7/2016	3:35 PM	128.1	128.1	128.089	128.089	573
10/7/2016	3:36 PM	128.1062	128.1062	128.0455	128.0455	1500
10/7/2016	3:37 PM	128.09	128.09	128.07	128.07	800
10/7/2016	3:38 PM	128.11	128.15	128.1	128.15	495
10/7/2016	3:39 PM	128.08	128.1138	128.07	128.07	8352
10/7/2016	3:40 PM	127.9708	128.04	127.9708	128.04	1050
10/7/2016	3:41 PM	127.98	128.01	127.941	127.945	1957
10/7/2016	3:42 PM	128.02	128.02	128.02	128.02	100
10/7/2016	3:43 PM	127.99	128.036	127.99	128.036	350
10/7/2016	3:45 PM	127.85	127.9303	127.85	127.93	1100
10/7/2016	3:46 PM	127.86	127.86	127.86	127.86	100
10/7/2016	3:47 PM	127.97	127.97	127.9157	127.9157	450
10/7/2016	3:48 PM	127.8893	127.8893	127.8893	127.8893	1000
10/7/2016	3:49 PM	127.91	127.91	127.91	127.91	500
10/7/2016	3:50 PM	127.97	127.97	127.86	127.88	1797
10/7/2016	3:51 PM	128.16	128.16	127.99	127.99	9397
10/7/2016	3:52 PM	128.16	128.17	128.13	128.14	1612
10/7/2016	3:53 PM	128.2	128.2	128.17	128.17	3011
10/7/2016	3:54 PM	128.19	128.2	128.17	128.18	11098
10/7/2016	3:55 PM	128.1201	128.19	128.1	128.19	1904
10/7/2016	3:56 PM	128.21	128.22	128.16	128.16	3731
10/7/2016	3:57 PM	128.22	128.22	128.1644	128.1644	2087
10/7/2016	3:58 PM	128.266	128.2816	128.22	128.22	2710
10/7/2016	3:59 PM	128.21	128.3	128.21	128.261	4733
10/7/2016	4:00 PM	127.86	128.21	127.78	128.21	28573
10/10/2016	9:31 AM	130	130.05	129.78	129.8	27072
10/10/2016	9:32 AM	129.8	130.01	129.7	129.98	22563
10/10/2016	9:33 AM	129.89	129.89	129.68	129.75	15208
10/10/2016	9:34 AM	130.05	130.05	129.83	129.89	21837
10/10/2016	9:35 AM	130.05	130.13	129.99	130.06	26865
10/10/2016	9:36 AM	130.13	130.25	130.106	130.106	16091
10/10/2016	9:37 AM	130.23	130.25	130.052	130.17	19953
10/10/2016	9:38 AM	130.2	130.25	130.1439	130.202	12685
10/10/2016	9:39 AM	130.1	130.24	130.02	130.23	6477
10/10/2016	9:40 AM	130.0772	130.0772	129.96	130.02	10800
10/10/2016	9:41 AM	130.3	130.4	130.0911	130.1	13232
10/10/2016	9:42 AM	130.29	130.3799	130.27	130.358	6378
10/10/2016	9:43 AM	130.3	130.42	130.25	130.31	9985
10/10/2016	9:44 AM	130.3899	130.3899	130.3689	130.37	3100
10/10/2016	9:45 AM	130.44	130.49	130.33	130.44	6582
10/10/2016	9:46 AM	130.55	130.55	130.39	130.4865	12102
10/10/2016	9:47 AM	130.6209	130.6209	130.53	130.57	19130
10/10/2016	9:48 AM	130.5801	130.62	130.5221	130.58	8539
10/10/2016	9:49 AM	130.67	130.67	130.55	130.62	12263
10/10/2016	9:50 AM	130.89	130.89	130.6756	130.6756	3761
10/10/2016	9:51 AM	130.8265	130.92	130.8199	130.89	3151
10/10/2016	9:52 AM	130.6865	130.88	130.67	130.8401	10285
10/10/2016	9:53 AM	130.72	130.749	130.71	130.7301	25139
10/10/2016	9:54 AM	130.81	130.81	130.73	130.73	10547
10/10/2016	9:55 AM	130.83	130.83	130.77	130.79	2900
10/10/2016	9:56 AM	130.8509	130.93	130.8509	130.88	3532
10/10/2016	9:57 AM	130.89	130.91	130.87	130.8896	2860
10/10/2016	9:58 AM	130.84	130.88	130.84	130.87	5453
10/10/2016	9:59 AM	130.8625	130.91	130.82	130.895	3480
10/10/2016	10:00 AM	130.804	130.89	130.804	130.88	1850
10/10/2016	10:01 AM	130.86	130.92	130.82	130.83	2770
10/10/2016	10:02 AM	130.83	130.88	130.8	130.86	6861
10/10/2016	10:03 AM	130.84	130.84	130.81	130.83	3400
10/10/2016	10:04 AM	130.9	130.9	130.79	130.87	3362
10/10/2016	10:05 AM	130.84	130.89	130.82	130.8599	2230
10/10/2016	10:06 AM	130.89	130.91	130.84	130.87	8200
10/10/2016	10:07 AM	130.89	130.97	130.89	130.92	9375
10/10/2016	10:08 AM	130.85	130.91	130.8372	130.91	2772
10/10/2016	10:09 AM	130.8699	130.89	130.8278	130.85	5178
10/10/2016	10:10 AM	130.75	130.8	130.69	130.78	10876
10/10/2016	10:11 AM	130.8336	130.8336	130.82	130.82	3588
10/10/2016	10:12 AM	130.82	130.82	130.82	130.82	750
10/10/2016	10:13 AM	130.77	130.86	130.76	130.85	10720
10/10/2016	10:14 AM	130.68	130.68	130.601	130.601	10118
10/10/2016	10:15 AM	130.7728	130.81	130.77	130.81	700
10/10/2016	10:16 AM	130.82	130.89	130.8	130.85	4000
10/10/2016	10:17 AM	130.83	130.83	130.804	130.8095	1600
10/10/2016	10:18 AM	130.796	130.796	130.796	130.796	100
10/10/2016	10:19 AM	130.7828	130.79	130.6936	130.6936	982
10/10/2016	10:20 AM	130.79	130.82	130.77	130.79	1100
10/10/2016	10:21 AM	130.89	130.89	130.8328	130.8328	3110
10/10/2016	10:22 AM	130.73	130.856	130.73	130.856	2525
10/10/2016	10:23 AM	130.77	130.81	130.7245	130.7245	2155
10/10/2016	10:24 AM	130.7301	130.78	130.7301	130.78	1675
10/10/2016	10:25 AM	130.77	130.7852	130.6712	130.6712	4425
10/10/2016	10:26 AM	130.75	130.82	130.75	130.82	200
10/10/2016	10:27 AM	130.7715	130.7715	130.7715	130.7715	675
10/10/2016	10:28 AM	130.7428	130.801	130.73	130.801	2293
10/10/2016	10:29 AM	130.75	130.75	130.75	130.75	1100
10/10/2016	10:30 AM	130.75	130.75	130.63	130.707	3151
10/10/2016	10:31 AM	130.79	130.81	130.77	130.8	1100
10/10/2016	10:32 AM	130.85	130.85	130.764	130.764	1614
10/10/2016	10:33 AM	130.87	130.89	130.8	130.8	5100
10/10/2016	10:34 AM	130.86	130.86	130.83	130.85	800
10/10/2016	10:35 AM	130.9	130.9	130.87	130.87	2945
10/10/2016	10:36 AM	130.87	130.9	130.87	130.88	4310
10/10/2016	10:37 AM	130.8188	130.86	130.7968	130.86	605
10/10/2016	10:38 AM	130.8448	130.8448	130.79	130.8	1068
10/10/2016	10:39 AM	130.8692	130.8692	130.8312	130.84	1436
10/10/2016	10:40 AM	130.91	130.92	130.87	130.9	7650
10/10/2016	10:41 AM	130.98	130.98	130.91	130.91	3452
10/10/2016	10:42 AM	131.02	131.05	130.97	130.97	13624
10/10/2016	10:43 AM	130.8501	130.9292	130.85	130.9292	3350
10/10/2016	10:44 AM	130.97	131	130.942	130.98	794
10/10/2016	10:45 AM	130.9299	130.9864	130.9099	130.9864	2550
10/10/2016	10:46 AM	130.9493	130.95	130.9392	130.94	1459
10/10/2016	10:47 AM	130.92	130.98	130.8703	130.89	7541
10/10/2016	10:48 AM	130.92	130.92	130.8672	130.88	4300
10/10/2016	10:49 AM	130.946	130.97	130.946	130.9604	3900
10/10/2016	10:50 AM	131	131	130.94	130.966	7500
10/10/2016	10:51 AM	131.05	131.05	131.02	131.02	1880
10/10/2016	10:52 AM	130.99	131.05	130.97	131.05	2800
10/10/2016	10:53 AM	131.0895	131.0895	131.05	131.05	922
10/10/2016	10:54 AM	131.059	131.059	131.059	131.059	150
10/10/2016	10:55 AM	130.93	130.96	130.93	130.95	1000
10/10/2016	10:57 AM	131.06	131.06	131.01	131.01	2483
10/10/2016	10:58 AM	131.1	131.1	131.04	131.04	10962
10/10/2016	10:59 AM	131.07	131.17	131.07	131.12	1872
10/10/2016	11:00 AM	131.0636	131.0636	131.03	131.06	600
10/10/2016	11:01 AM	131.1	131.1039	131.07	131.07	2200
10/10/2016	11:02 AM	131.05	131.06	131.03	131.06	3000
10/10/2016	11:03 AM	130.97	130.99	130.97	130.99	1500
10/10/2016	11:04 AM	130.74	130.87	130.7	130.87	7717
10/10/2016	11:05 AM	130.8186	130.8186	130.75	130.76	5048
10/10/2016	11:06 AM	130.75	130.75	130.75	130.75	400
10/10/2016	11:07 AM	130.7001	130.75	130.7001	130.75	1982
10/10/2016	11:08 AM	130.78	130.78	130.776	130.776	1700
10/10/2016	11:09 AM	130.83	130.83	130.75	130.75	1520
10/10/2016	11:10 AM	130.841	130.86	130.807	130.8552	1720
10/10/2016	11:11 AM	130.8674	130.87	130.86	130.87	4600
10/10/2016	11:12 AM	130.8	130.85	130.79	130.85	800
10/10/2016	11:13 AM	130.8	130.8	130.8	130.8	325
10/10/2016	11:14 AM	130.87	130.87	130.87	130.87	100
10/10/2016	11:15 AM	130.867	130.88	130.86	130.86	5200
10/10/2016	11:16 AM	130.93	130.93	130.93	130.93	1500
10/10/2016	11:17 AM	130.89	130.94	130.89	130.94	2720
10/10/2016	11:19 AM	130.86	130.86	130.86	130.86	100
10/10/2016	11:20 AM	130.768	130.768	130.7554	130.7554	310
10/10/2016	11:21 AM	130.8	130.8	130.7	130.7	2815
10/10/2016	11:22 AM	130.7826	130.86	130.7826	130.81	2050
10/10/2016	11:23 AM	130.749	130.749	130.749	130.749	190
10/10/2016	11:24 AM	130.69	130.69	130.69	130.69	200
10/10/2016	11:25 AM	130.781	130.781	130.7641	130.7641	600
10/10/2016	11:26 AM	130.7052	130.81	130.7052	130.81	200
10/10/2016	11:28 AM	130.6752	130.6752	130.59	130.6501	5253
10/10/2016	11:29 AM	130.67	130.7	130.651	130.651	3050
10/10/2016	11:30 AM	130.65	130.74	130.65	130.71	3248
10/10/2016	11:31 AM	130.75	130.75	130.65	130.71	5800
10/10/2016	11:32 AM	130.7762	130.7762	130.74	130.761	2000
10/10/2016	11:33 AM	130.74	130.74	130.7	130.73	1400
10/10/2016	11:34 AM	130.75	130.75	130.75	130.75	100
10/10/2016	11:36 AM	130.79	130.79	130.76	130.76	300
10/10/2016	11:37 AM	130.79	130.79	130.79	130.79	100
10/10/2016	11:38 AM	130.799	130.799	130.799	130.799	300
10/10/2016	11:39 AM	130.71	130.71	130.7	130.7	1184
10/10/2016	11:41 AM	130.69	130.69	130.69	130.69	1783
10/10/2016	11:42 AM	130.78	130.78	130.6964	130.6964	7185
10/10/2016	11:43 AM	130.76	130.76	130.76	130.76	103
10/10/2016	11:45 AM	130.6239	130.7225	130.6239	130.7225	1400
10/10/2016	11:46 AM	130.67	130.68	130.66	130.68	500
10/10/2016	11:48 AM	130.758	130.758	130.74	130.74	600
10/10/2016	11:49 AM	130.77	130.77	130.77	130.77	100
10/10/2016	11:50 AM	130.8381	130.85	130.83	130.83	1740
10/10/2016	11:51 AM	130.8995	130.8995	130.8995	130.8995	100
10/10/2016	11:52 AM	130.88	130.88	130.85	130.86	700
10/10/2016	11:53 AM	130.93	130.93	130.9	130.9	820
10/10/2016	11:54 AM	130.91	130.91	130.91	130.91	168
10/10/2016	11:55 AM	130.9301	130.966	130.9301	130.966	653
10/10/2016	11:58 AM	130.95	130.95	130.95	130.95	100
10/10/2016	11:59 AM	130.88	130.89	130.88	130.89	300
10/10/2016	12:00 PM	130.82	130.85	130.82	130.85	422
10/10/2016	12:01 PM	130.79	130.79	130.79	130.79	150
10/10/2016	12:03 PM	130.7509	130.7659	130.71	130.7659	1500
10/10/2016	12:04 PM	130.64	130.7	130.64	130.7	420
10/10/2016	12:05 PM	130.455	130.59	130.45	130.59	3801
10/10/2016	12:06 PM	130.4833	130.56	130.4527	130.4527	950
10/10/2016	12:07 PM	130.5492	130.59	130.51	130.51	8850
10/10/2016	12:08 PM	130.459	130.459	130.459	130.459	100
10/10/2016	12:09 PM	130.458	130.458	130.458	130.458	100
10/10/2016	12:10 PM	130.42	130.49	130.42	130.49	826
10/10/2016	12:11 PM	130.47	130.47	130.41	130.42	600
10/10/2016	12:12 PM	130.48	130.51	130.47	130.5	2800
10/10/2016	12:13 PM	130.4592	130.48	130.43	130.48	2654
10/10/2016	12:14 PM	130.3136	130.46	130.31	130.46	6875
10/10/2016	12:15 PM	130.39	130.39	130.37	130.37	1200
10/10/2016	12:18 PM	130.4244	130.44	130.39	130.39	554
10/10/2016	12:20 PM	130.4	130.4	130.4	130.4	100
10/10/2016	12:21 PM	130.4421	130.4535	130.43	130.43	1532
10/10/2016	12:22 PM	130.47	130.47	130.47	130.47	568
10/10/2016	12:23 PM	130.39	130.4608	130.39	130.4608	1200
10/10/2016	12:24 PM	130.53	130.53	130.44	130.45	2199
10/10/2016	12:25 PM	130.5	130.5	130.5	130.5	427
10/10/2016	12:26 PM	130.31	130.4	130.3	130.4	2281
10/10/2016	12:27 PM	130.29	130.29	130.29	130.29	100
10/10/2016	12:28 PM	130.52	130.52	130.37	130.37	5253
10/10/2016	12:29 PM	130.5	130.5	130.5	130.5	100
10/10/2016	12:30 PM	130.43	130.4301	130.4	130.43	5800
10/10/2016	12:31 PM	130.44	130.4472	130.41	130.4472	1466
10/10/2016	12:32 PM	130.5456	130.5456	130.46	130.46	378
10/10/2016	12:33 PM	130.61	130.61	130.5201	130.5201	4500
10/10/2016	12:34 PM	130.5838	130.6181	130.57	130.6181	4520
10/10/2016	12:35 PM	130.5501	130.58	130.5501	130.58	608
10/10/2016	12:37 PM	130.5499	130.5499	130.5499	130.5499	4000
10/10/2016	12:38 PM	130.55	130.55	130.55	130.55	100
10/10/2016	12:39 PM	130.47	130.47	130.47	130.47	100
10/10/2016	12:40 PM	130.4957	130.4957	130.4957	130.4957	3000
10/10/2016	12:41 PM	130.5344	130.5344	130.5344	130.5344	1500
10/10/2016	12:43 PM	130.5732	130.59	130.5732	130.59	459
10/10/2016	12:44 PM	130.59	130.59	130.59	130.59	866
10/10/2016	12:45 PM	130.5338	130.5338	130.5338	130.5338	100
10/10/2016	12:46 PM	130.59	130.59	130.59	130.59	310
10/10/2016	12:48 PM	130.59	130.59	130.59	130.59	132
10/10/2016	12:50 PM	130.63	130.65	130.58	130.58	6215
10/10/2016	12:51 PM	130.6208	130.6799	130.6208	130.6799	1100
10/10/2016	12:52 PM	130.6	130.6	130.6	130.6	5774
10/10/2016	12:53 PM	130.6	130.6	130.6	130.6	250
10/10/2016	12:54 PM	130.61	130.61	130.56	130.61	304
10/10/2016	12:57 PM	130.6672	130.6672	130.61	130.61	200
10/10/2016	12:58 PM	130.62	130.62	130.62	130.62	250
10/10/2016	1:00 PM	130.67	130.68	130.6342	130.6342	1684
10/10/2016	1:01 PM	130.67	130.67	130.67	130.67	100
10/10/2016	1:02 PM	130.69	130.69	130.61	130.61	5141
10/10/2016	1:03 PM	130.77	130.77	130.7	130.7	600
10/10/2016	1:04 PM	130.7799	130.7799	130.77	130.77	3300
10/10/2016	1:05 PM	130.7699	130.78	130.7699	130.78	610
10/10/2016	1:06 PM	130.7678	130.7678	130.76	130.76	955
10/10/2016	1:07 PM	130.8672	130.8672	130.75	130.75	1496
10/10/2016	1:08 PM	130.96	130.96	130.8478	130.859	1780
10/10/2016	1:09 PM	130.9101	130.96	130.9101	130.95	6800
10/10/2016	1:10 PM	130.89	130.9262	130.8656	130.9262	1995
10/10/2016	1:11 PM	130.8881	130.895	130.83	130.83	1900
10/10/2016	1:12 PM	130.92	130.92	130.9042	130.9042	600
10/10/2016	1:13 PM	130.88	130.9147	130.88	130.9147	1350
10/10/2016	1:14 PM	130.911	130.911	130.911	130.911	500
10/10/2016	1:15 PM	130.9672	130.97	130.9672	130.97	1000
10/10/2016	1:16 PM	130.93	130.951	130.93	130.951	750
10/10/2016	1:17 PM	130.9084	130.92	130.89	130.92	1500
10/10/2016	1:18 PM	130.93	130.99	130.93	130.99	1780
10/10/2016	1:19 PM	130.86	130.88	130.86	130.88	700
10/10/2016	1:20 PM	130.84	130.87	130.84	130.87	1116
10/10/2016	1:21 PM	130.805	130.805	130.805	130.805	700
10/10/2016	1:24 PM	130.821	130.84	130.821	130.84	2394
10/10/2016	1:25 PM	130.7592	130.8	130.75	130.8	1472
10/10/2016	1:26 PM	130.7228	130.7228	130.7156	130.72	900
10/10/2016	1:27 PM	130.82	130.83	130.748	130.748	1500
10/10/2016	1:29 PM	130.84	130.84	130.8	130.8	579
10/10/2016	1:30 PM	130.8	130.8	130.8	130.8	300
10/10/2016	1:31 PM	130.7033	130.7033	130.691	130.691	4342
10/10/2016	1:32 PM	130.91	130.92	130.7096	130.7096	1900
10/10/2016	1:33 PM	130.8099	130.8099	130.8099	130.8099	3500
10/10/2016	1:34 PM	130.6997	130.714	130.67	130.67	7170
10/10/2016	1:35 PM	130.7	130.7	130.69	130.6999	700
10/10/2016	1:36 PM	130.6228	130.65	130.6	130.65	374
10/10/2016	1:37 PM	130.68	130.6899	130.68	130.68	2212
10/10/2016	1:38 PM	130.56	130.6144	130.56	130.6144	1446
10/10/2016	1:39 PM	130.58	130.58	130.58	130.58	100
10/10/2016	1:40 PM	130.62	130.62	130.62	130.62	100
10/10/2016	1:41 PM	130.5672	130.5672	130.5672	130.5672	100
10/10/2016	1:42 PM	130.65	130.65	130.6069	130.63	800
10/10/2016	1:43 PM	130.7058	130.7058	130.7058	130.7058	125
10/10/2016	1:44 PM	130.6538	130.69	130.6538	130.69	450
10/10/2016	1:45 PM	130.6921	130.712	130.69	130.69	800
10/10/2016	1:46 PM	130.7362	130.7468	130.72	130.72	5000
10/10/2016	1:47 PM	130.68	130.73	130.68	130.73	911
10/10/2016	1:48 PM	130.6701	130.6701	130.67	130.67	823
10/10/2016	1:50 PM	130.7556	130.7556	130.7556	130.7556	150
10/10/2016	1:51 PM	130.7452	130.7452	130.7452	130.7452	300
10/10/2016	1:52 PM	130.72	130.73	130.72	130.73	500
10/10/2016	1:53 PM	130.73	130.7444	130.73	130.7444	534
10/10/2016	1:55 PM	130.745	130.745	130.745	130.745	400
10/10/2016	1:56 PM	130.71	130.742	130.71	130.742	1540
10/10/2016	1:57 PM	130.78	130.78	130.7337	130.7337	200
10/10/2016	1:58 PM	130.8	130.8	130.8	130.8	6700
10/10/2016	2:00 PM	130.78	130.78	130.78	130.78	600
10/10/2016	2:01 PM	130.8545	130.8545	130.82	130.82	2600
10/10/2016	2:02 PM	130.88	130.88	130.88	130.88	100
10/10/2016	2:03 PM	130.79	130.84	130.76	130.84	1416
10/10/2016	2:04 PM	130.7655	130.7655	130.7655	130.7655	100
10/10/2016	2:05 PM	130.79	130.8	130.79	130.8	1295
10/10/2016	2:06 PM	130.8	130.82	130.8	130.82	350
10/10/2016	2:07 PM	130.84	130.84	130.84	130.84	300
10/10/2016	2:08 PM	130.85	130.89	130.85	130.88	2491
10/10/2016	2:09 PM	130.847	130.847	130.847	130.847	1500
10/10/2016	2:10 PM	130.86	130.86	130.82	130.82	398
10/10/2016	2:11 PM	130.82	130.8416	130.82	130.82	1662
10/10/2016	2:12 PM	130.82	130.82	130.82	130.82	104
10/10/2016	2:13 PM	130.869	130.88	130.869	130.88	2359
10/10/2016	2:14 PM	130.76	130.82	130.76	130.82	1705
10/10/2016	2:15 PM	130.79	130.81	130.78	130.81	2027
10/10/2016	2:16 PM	130.9	130.9	130.82	130.82	5700
10/10/2016	2:17 PM	130.91	130.93	130.9	130.9	400
10/10/2016	2:18 PM	130.95	130.95	130.95	130.95	100
10/10/2016	2:19 PM	130.9299	130.9546	130.89	130.9546	1800
10/10/2016	2:20 PM	130.9672	130.97	130.9672	130.97	500
10/10/2016	2:21 PM	130.9868	131	130.94	130.94	1183
10/10/2016	2:22 PM	130.95	130.9601	130.95	130.9601	250
10/10/2016	2:23 PM	130.953	130.953	130.9528	130.9528	801
10/10/2016	2:26 PM	130.95	130.95	130.95	130.95	100
10/10/2016	2:27 PM	130.9385	130.9385	130.9385	130.9385	1232
10/10/2016	2:28 PM	130.94	130.94	130.919	130.94	1149
10/10/2016	2:29 PM	130.9397	130.9397	130.9397	130.9397	200
10/10/2016	2:30 PM	130.9621	130.97	130.95	130.95	2550
10/10/2016	2:31 PM	130.91	130.95	130.91	130.95	1256
10/10/2016	2:32 PM	130.9134	130.9134	130.9134	130.9134	355
10/10/2016	2:33 PM	130.9601	130.9601	130.9601	130.9601	200
10/10/2016	2:35 PM	131.05	131.07	131	131	19645
10/10/2016	2:36 PM	131.07	131.11	131.06	131.087	1749
10/10/2016	2:37 PM	131.0642	131.0642	131.0642	131.0642	200
10/10/2016	2:39 PM	131.082	131.138	131.07	131.09	15251
10/10/2016	2:40 PM	131.08	131.11	131.07	131.11	804
10/10/2016	2:41 PM	131.05	131.0872	131.05	131.0872	409
10/10/2016	2:42 PM	131.09	131.1	131.08	131.0962	1050
10/10/2016	2:43 PM	131.06	131.08	131.045	131.06	8396
10/10/2016	2:44 PM	131.02	131.02	131.02	131.02	200
10/10/2016	2:45 PM	131.0501	131.06	131.04	131.04	2092
10/10/2016	2:46 PM	131.0252	131.079	131.0252	131.079	1422
10/10/2016	2:47 PM	130.9523	130.99	130.9523	130.99	4004
10/10/2016	2:48 PM	131.0341	131.0341	130.979	130.979	500
10/10/2016	2:49 PM	131.08	131.08	131.08	131.08	700
10/10/2016	2:51 PM	131.08	131.08	131.08	131.08	105
10/10/2016	2:52 PM	130.995	131.01	130.98	131.01	700
10/10/2016	2:54 PM	131.022	131.022	131	131	600
10/10/2016	2:55 PM	131.08	131.08	131.035	131.035	1325
10/10/2016	2:56 PM	131.0012	131.06	130.99	131.06	3778
10/10/2016	2:57 PM	130.96	130.98	130.95	130.98	3450
10/10/2016	2:58 PM	130.9324	130.95	130.92	130.95	5951
10/10/2016	2:59 PM	130.9	130.9153	130.9	130.91	650
10/10/2016	3:00 PM	130.915	130.915	130.88	130.88	500
10/10/2016	3:01 PM	130.95	130.96	130.95	130.96	1200
10/10/2016	3:05 PM	130.98	130.98	130.9199	130.9199	1240
10/10/2016	3:07 PM	130.969	130.969	130.969	130.969	1000
10/10/2016	3:08 PM	130.868	130.93	130.8446	130.92	4110
10/10/2016	3:09 PM	130.932	130.932	130.932	130.932	888
10/10/2016	3:12 PM	130.85	130.85	130.85	130.85	6100
10/10/2016	3:13 PM	130.709	130.81	130.67	130.81	7770
10/10/2016	3:14 PM	130.69	130.69	130.69	130.69	100
10/10/2016	3:15 PM	130.6848	130.6848	130.6848	130.6848	1200
10/10/2016	3:16 PM	130.7	130.7	130.7	130.7	100
10/10/2016	3:17 PM	130.7448	130.75	130.6975	130.6975	1420
10/10/2016	3:19 PM	130.7479	130.7479	130.72	130.74	800
10/10/2016	3:20 PM	130.745	130.76	130.74	130.76	450
10/10/2016	3:24 PM	130.72	130.72	130.7	130.7	800
10/10/2016	3:25 PM	130.69	130.73	130.69	130.73	2300
10/10/2016	3:26 PM	130.62	130.6762	130.62	130.6762	2062
10/10/2016	3:27 PM	130.68	130.68	130.68	130.68	2100
10/10/2016	3:28 PM	130.79	130.79	130.75	130.75	1422
10/10/2016	3:29 PM	130.72	130.74	130.72	130.72	800
10/10/2016	3:30 PM	130.6944	130.6944	130.6944	130.6944	300
10/10/2016	3:31 PM	130.67	130.67	130.67	130.67	100
10/10/2016	3:32 PM	130.67	130.67	130.67	130.67	1360
10/10/2016	3:33 PM	130.62	130.6752	130.62	130.6752	11558
10/10/2016	3:34 PM	130.46	130.56	130.4173	130.56	3075
10/10/2016	3:35 PM	130.4601	130.47	130.42	130.42	1700
10/10/2016	3:36 PM	130.51	130.51	130.442	130.46	3850
10/10/2016	3:37 PM	130.474	130.52	130.474	130.52	878
10/10/2016	3:38 PM	130.5	130.5	130.5	130.5	952
10/10/2016	3:39 PM	130.459	130.459	130.459	130.459	1000
10/10/2016	3:40 PM	130.42	130.49	130.42	130.49	400
10/10/2016	3:42 PM	130.505	130.505	130.37	130.37	420
10/10/2016	3:43 PM	130.538	130.56	130.538	130.56	1380
10/10/2016	3:44 PM	130.53	130.5754	130.52	130.5424	1300
10/10/2016	3:45 PM	130.46	130.51	130.46	130.51	1996
10/10/2016	3:46 PM	130.48	130.48	130.465	130.48	500
10/10/2016	3:47 PM	130.48	130.51	130.47	130.4754	7500
10/10/2016	3:48 PM	130.45	130.48	130.44	130.48	3403
10/10/2016	3:49 PM	130.4	130.47	130.4	130.45	2000
10/10/2016	3:50 PM	130.33	130.4	130.3284	130.395	1300
10/10/2016	3:51 PM	130.21	130.33	130.2	130.29	7112
10/10/2016	3:52 PM	130.1401	130.22	130.14	130.2	8235
10/10/2016	3:53 PM	130.232	130.25	130.224	130.24	2950
10/10/2016	3:54 PM	130.22	130.22	130.2	130.21	14438
10/10/2016	3:55 PM	130.24	130.2655	130.22	130.22	4830
10/10/2016	3:56 PM	130.2601	130.28	130.2501	130.28	400
10/10/2016	3:57 PM	130.27	130.309	130.2576	130.309	2566
10/10/2016	3:58 PM	130.29	130.29	130.26	130.26	1619
10/10/2016	3:59 PM	130.3079	130.31	130.2897	130.2897	1891
10/10/2016	4:00 PM	130.15	130.425	130.15	130.34	37523
10/11/2016	9:31 AM	129.66	130.04	129.62	129.8801	8578
10/11/2016	9:32 AM	129.52	129.6572	129.48	129.52	12636
10/11/2016	9:33 AM	129.51	129.65	129.51	129.6	10187
10/11/2016	9:34 AM	129.41	129.5075	129.39	129.4911	9801
10/11/2016	9:35 AM	129.39	129.4119	129.3	129.4043	9297
10/11/2016	9:36 AM	129.38	129.45	129.38	129.3872	20126
10/11/2016	9:37 AM	129.35	129.45	129.35	129.4234	8132
10/11/2016	9:38 AM	128.99	129.34	128.97	129.34	18928
10/11/2016	9:39 AM	129.16	129.16	129.02	129.02	10199
10/11/2016	9:40 AM	129.15	129.24	129.15	129.2052	12850
10/11/2016	9:41 AM	129.17	129.2441	129.12	129.14	13825
10/11/2016	9:42 AM	129.185	129.2899	129.1452	129.15	1300
10/11/2016	9:43 AM	129	129.1948	128.98	129.1948	9162
10/11/2016	9:44 AM	129.23	129.23	129.04	129.04	1000
10/11/2016	9:45 AM	129.1396	129.15	129.05	129.11	2899
10/11/2016	9:46 AM	129.1166	129.1386	129	129	5700
10/11/2016	9:47 AM	129.05	129.15	128.99	129.07	4900
10/11/2016	9:48 AM	128.7556	128.9511	128.7	128.9511	9843
10/11/2016	9:49 AM	128.86	128.94	128.7188	128.7188	12933
10/11/2016	9:50 AM	128.78	128.89	128.78	128.8596	3550
10/11/2016	9:51 AM	128.1101	128.7	128.1101	128.7	25101
10/11/2016	9:52 AM	128.01	128.12	127.95	128.1	26163
10/11/2016	9:53 AM	128.08	128.2	128.03	128.03	9800
10/11/2016	9:54 AM	127.95	128.05	127.95	128.05	10011
10/11/2016	9:55 AM	127.87	128.0152	127.72	128	15574
10/11/2016	9:56 AM	127.9	127.95	127.79	127.8451	11404
10/11/2016	9:57 AM	127.849	127.9548	127.84	127.934	11011
10/11/2016	9:58 AM	128.0397	128.09	127.93	127.93	11754
10/11/2016	9:59 AM	128.0829	128.1299	128.02	128.044	3580
10/11/2016	10:00 AM	128.105	128.15	128.03	128.07	7289
10/11/2016	10:01 AM	127.8108	128.01	127.78	128.01	16105
10/11/2016	10:02 AM	127.94	128.007	127.75	127.8491	7336
10/11/2016	10:03 AM	127.884	128	127.84	127.9	4380
10/11/2016	10:04 AM	127.94	127.98	127.8765	127.9287	8805
10/11/2016	10:05 AM	128.15	128.15	127.98	127.98	4041
10/11/2016	10:06 AM	127.99	128.17	127.99	128.12	5092
10/11/2016	10:07 AM	128.0599	128.062	127.93	128	3627
10/11/2016	10:08 AM	127.988	128.06	127.92	128.05	8777
10/11/2016	10:09 AM	128.091	128.1354	128.0699	128.0699	1870
10/11/2016	10:10 AM	128.032	128.09	127.98	128.09	4159
10/11/2016	10:11 AM	127.89	128.01	127.89	128.01	6343
10/11/2016	10:12 AM	127.5801	127.8978	127.53	127.88	17747
10/11/2016	10:13 AM	127.1026	127.568	127.1	127.568	31565
10/11/2016	10:14 AM	127.35	127.35	127.2484	127.29	7808
10/11/2016	10:15 AM	127.4365	127.4365	127.3454	127.3454	4950
10/11/2016	10:16 AM	127.3999	127.41	127.29	127.3465	1930
10/11/2016	10:17 AM	127.4408	127.458	127.27	127.34	1627
10/11/2016	10:18 AM	127.28	127.3538	127.2151	127.3538	5753
10/11/2016	10:19 AM	127.34	127.34	127.27	127.2736	2000
10/11/2016	10:20 AM	127.25	127.29	127.2	127.29	11176
10/11/2016	10:21 AM	127.2121	127.3	127.19	127.3	4052
10/11/2016	10:22 AM	127.44	127.44	127.26	127.26	2409
10/11/2016	10:23 AM	127.306	127.39	127.306	127.39	2320
10/11/2016	10:24 AM	127.2899	127.32	127.28	127.32	7591
10/11/2016	10:25 AM	127.4893	127.53	127.3	127.3	7218
10/11/2016	10:26 AM	127.38	127.48	127.35	127.46	2855
10/11/2016	10:27 AM	127.39	127.45	127.39	127.45	10600
10/11/2016	10:28 AM	127.47	127.53	127.42	127.4818	5826
10/11/2016	10:29 AM	127.42	127.5	127.39	127.5	2650
10/11/2016	10:30 AM	127.41	127.4438	127.17	127.29	10687
10/11/2016	10:31 AM	127.5414	127.5414	127.4117	127.4117	3899
10/11/2016	10:32 AM	127.46	127.61	127.46	127.57	8254
10/11/2016	10:33 AM	127.669	127.669	127.395	127.41	14271
10/11/2016	10:34 AM	127.618	127.67	127.57	127.67	5449
10/11/2016	10:35 AM	127.6399	127.69	127.624	127.67	5405
10/11/2016	10:36 AM	127.62	127.63	127.54	127.63	3900
10/11/2016	10:37 AM	127.625	127.63	127.5892	127.618	4220
10/11/2016	10:38 AM	127.57	127.57	127.49	127.54	950
10/11/2016	10:39 AM	127.55	127.57	127.55	127.55	2977
10/11/2016	10:40 AM	127.43	127.5714	127.43	127.5714	2019
10/11/2016	10:41 AM	127.51	127.51	127.3687	127.3687	2802
10/11/2016	10:42 AM	127.47	127.51	127.4	127.51	7807
10/11/2016	10:43 AM	127.4933	127.56	127.4933	127.56	3133
10/11/2016	10:44 AM	127.58	127.58	127.48	127.48	550
10/11/2016	10:45 AM	127.59	127.62	127.52	127.52	4755
10/11/2016	10:46 AM	127.46	127.575	127.46	127.575	9150
10/11/2016	10:47 AM	127.251	127.4599	127.251	127.45	8129
10/11/2016	10:48 AM	127.29	127.3	127.18	127.25	5802
10/11/2016	10:49 AM	127.3	127.31	127.28	127.28	2580
10/11/2016	10:50 AM	127.3	127.4	127.3	127.34	5288
10/11/2016	10:51 AM	126.9199	127.23	126.85	127.23	28494
10/11/2016	10:52 AM	126.86	126.97	126.8	126.9315	9064
10/11/2016	10:53 AM	126.92	126.98	126.79	126.82	16035
10/11/2016	10:54 AM	126.888	126.95	126.8	126.87	4216
10/11/2016	10:55 AM	126.83	126.9399	126.83	126.89	6950
10/11/2016	10:56 AM	126.8	126.8738	126.75	126.84	3809
10/11/2016	10:57 AM	126.81	126.81	126.779	126.7999	1000
10/11/2016	10:58 AM	126.69	126.8065	126.69	126.8065	13249
10/11/2016	10:59 AM	126.5412	126.7	126.5	126.6913	8935
10/11/2016	11:00 AM	126.3128	126.5284	126.2816	126.52	20288
10/11/2016	11:01 AM	126.366	126.4192	126.28	126.2921	6712
10/11/2016	11:02 AM	126.3	126.38	126.3	126.35	10952
10/11/2016	11:03 AM	126	126.3199	125.96	126.3199	32258
10/11/2016	11:04 AM	126.0962	126.15	125.975	125.978	13790
10/11/2016	11:05 AM	126.3	126.32	126.08	126.08	9803
10/11/2016	11:06 AM	126.46	126.48	126.261	126.3071	12087
10/11/2016	11:07 AM	126.38	126.464	126.36	126.464	5723
10/11/2016	11:08 AM	126.43	126.43	126.31	126.3341	3000
10/11/2016	11:09 AM	126.43	126.43	126.31	126.41	1317
10/11/2016	11:10 AM	126.35	126.47	126.34	126.46	5024
10/11/2016	11:11 AM	126.37	126.37	126.25	126.3	1853
10/11/2016	11:12 AM	126.41	126.4608	126.3401	126.3401	3245
10/11/2016	11:13 AM	126.37	126.4	126.33	126.395	1000
10/11/2016	11:14 AM	126.4	126.43	126.3616	126.4099	5064
10/11/2016	11:15 AM	126.29	126.4	126.28	126.4	7916
10/11/2016	11:16 AM	126.28	126.29	126.16	126.29	4735
10/11/2016	11:17 AM	126.21	126.22	126.16	126.22	1804
10/11/2016	11:18 AM	126.127	126.29	126.1	126.23	10437
10/11/2016	11:19 AM	125.8901	126.1	125.5	126.1	38004
10/11/2016	11:20 AM	126.1	126.17	125.84	125.89	10457
10/11/2016	11:21 AM	125.87	126.0599	125.87	126.05	1985
10/11/2016	11:22 AM	125.865	125.9375	125.78	125.9375	9718
10/11/2016	11:23 AM	125.88	125.92	125.84	125.91	24774
10/11/2016	11:24 AM	125.6462	125.932	125.6462	125.932	5500
10/11/2016	11:25 AM	125.93	125.93	125.62	125.64	15330
10/11/2016	11:26 AM	126.06	126.06	126	126.01	4277
10/11/2016	11:27 AM	125.8	126.0353	125.8	126.0353	7700
10/11/2016	11:28 AM	125.8	125.806	125.78	125.8	400
10/11/2016	11:29 AM	125.72	125.769	125.62	125.769	16246
10/11/2016	11:30 AM	125.56	125.709	125.45	125.709	14265
10/11/2016	11:31 AM	125.6999	125.71	125.4899	125.4899	5409
10/11/2016	11:32 AM	125.75	125.75	125.6399	125.6399	825
10/11/2016	11:33 AM	125.88	125.916	125.7529	125.77	15354
10/11/2016	11:34 AM	125.85	125.96	125.8167	125.87	7900
10/11/2016	11:35 AM	125.8968	125.91	125.89	125.89	2596
10/11/2016	11:36 AM	125.84	125.9999	125.84	125.9999	3983
10/11/2016	11:37 AM	125.91	125.95	125.888	125.888	4540
10/11/2016	11:38 AM	125.88	125.9699	125.88	125.92	2437
10/11/2016	11:39 AM	125.9	125.95	125.87	125.9	3301
10/11/2016	11:40 AM	125.8925	125.93	125.872	125.91	1971
10/11/2016	11:41 AM	125.7765	125.8	125.7765	125.8	1700
10/11/2016	11:42 AM	125.87	125.9007	125.79	125.8	2968
10/11/2016	11:43 AM	125.93	125.93	125.92	125.92	1300
10/11/2016	11:44 AM	125.858	125.95	125.8335	125.95	5550
10/11/2016	11:45 AM	126.1157	126.1288	125.91	125.91	5418
10/11/2016	11:46 AM	125.971	126.08	125.95	126.08	7709
10/11/2016	11:47 AM	125.889	125.925	125.88	125.925	3552
10/11/2016	11:48 AM	125.83	125.8788	125.83	125.84	954
10/11/2016	11:49 AM	125.7238	125.8275	125.66	125.8275	29139
10/11/2016	11:50 AM	125.7	125.766	125.7	125.7	1095
10/11/2016	11:51 AM	125.6799	125.7	125.67	125.7	1450
10/11/2016	11:52 AM	125.54	125.6975	125.54	125.68	1605
10/11/2016	11:53 AM	125.49	125.5882	125.49	125.5882	5820
10/11/2016	11:54 AM	125.624	125.624	125.585	125.585	1200
10/11/2016	11:55 AM	125.8	125.8	125.688	125.71	3721
10/11/2016	11:56 AM	125.69	125.85	125.69	125.85	797
10/11/2016	11:57 AM	125.56	125.71	125.56	125.7061	1120
10/11/2016	11:58 AM	125.6999	125.7	125.4914	125.56	13567
10/11/2016	11:59 AM	125.84	125.84	125.7179	125.7725	1326
10/11/2016	12:00 PM	125.848	125.848	125.7772	125.82	870
10/11/2016	12:01 PM	125.8807	125.92	125.856	125.88	4650
10/11/2016	12:02 PM	125.93	125.93	125.87	125.87	1300
10/11/2016	12:03 PM	125.7484	125.8847	125.74	125.88	1897
10/11/2016	12:04 PM	125.7	125.7	125.64	125.7	2740
10/11/2016	12:05 PM	125.73	125.73	125.68	125.68	200
10/11/2016	12:06 PM	125.64	125.7099	125.64	125.6908	720
10/11/2016	12:07 PM	125.718	125.76	125.714	125.714	2350
10/11/2016	12:08 PM	125.66	125.7	125.659	125.7	3135
10/11/2016	12:09 PM	125.714	125.7394	125.7	125.712	2650
10/11/2016	12:10 PM	125.63	125.68	125.63	125.68	400
10/11/2016	12:11 PM	125.596	125.596	125.552	125.552	1000
10/11/2016	12:12 PM	125.45	125.55	125.45	125.55	6889
10/11/2016	12:13 PM	125.66	125.66	125.5	125.5	2264
10/11/2016	12:14 PM	125.7	125.7	125.69	125.69	300
10/11/2016	12:15 PM	125.5543	125.61	125.54	125.61	1700
10/11/2016	12:16 PM	125.54	125.5425	125.34	125.5425	4638
10/11/2016	12:17 PM	125.65	125.65	125.51	125.53	8522
10/11/2016	12:18 PM	125.61	125.61	125.4997	125.61	1850
10/11/2016	12:19 PM	125.817	125.817	125.5984	125.5984	4552
10/11/2016	12:20 PM	125.8568	125.8568	125.8192	125.82	4900
10/11/2016	12:21 PM	125.852	125.9	125.83	125.9	13211
10/11/2016	12:22 PM	125.73	125.85	125.7	125.85	2809
10/11/2016	12:23 PM	125.76	125.78	125.72	125.7368	2325
10/11/2016	12:24 PM	125.6862	125.71	125.6862	125.71	223
10/11/2016	12:25 PM	125.6738	125.6819	125.6	125.6819	970
10/11/2016	12:26 PM	125.74	125.74	125.72	125.72	300
10/11/2016	12:27 PM	125.6442	125.74	125.6442	125.7209	1481
10/11/2016	12:28 PM	125.63	125.7	125.62	125.659	1700
10/11/2016	12:29 PM	125.6847	125.6847	125.6847	125.6847	100
10/11/2016	12:30 PM	125.7899	125.7899	125.7	125.7	4010
10/11/2016	12:31 PM	125.75	125.78	125.7238	125.73	1900
10/11/2016	12:32 PM	125.6001	125.7	125.6001	125.7	1650
10/11/2016	12:33 PM	125.64	125.64	125.6028	125.6028	300
10/11/2016	12:34 PM	125.6448	125.6448	125.6322	125.6322	340
10/11/2016	12:35 PM	125.54	125.62	125.52	125.62	4935
10/11/2016	12:36 PM	125.49	125.56	125.49	125.56	3203
10/11/2016	12:37 PM	125.444	125.56	125.42	125.49	3297
10/11/2016	12:38 PM	125.3	125.46	125.221	125.44	5598
10/11/2016	12:39 PM	125.32	125.35	125.28	125.28	7764
10/11/2016	12:40 PM	125.73	125.73	125.33	125.33	6265
10/11/2016	12:41 PM	125.97	126	125.69	125.69	7108
10/11/2016	12:42 PM	126.0233	126.1099	126.0233	126.1	7420
10/11/2016	12:43 PM	126.0064	126.04	125.95	125.9672	6587
10/11/2016	12:44 PM	125.97	126.096	125.91	126.04	2500
10/11/2016	12:45 PM	126.1099	126.1099	125.9833	125.9833	1030
10/11/2016	12:46 PM	126.19	126.23	126.07	126.08	15472
10/11/2016	12:47 PM	126.274	126.274	126.161	126.21	2909
10/11/2016	12:48 PM	126.2099	126.28	126.13	126.244	4020
10/11/2016	12:49 PM	126.2497	126.2692	126.2116	126.2116	2005
10/11/2016	12:50 PM	126.11	126.17	126.11	126.17	1644
10/11/2016	12:51 PM	126.04	126.105	126.04	126.105	3078
10/11/2016	12:52 PM	126.127	126.127	126.0891	126.0915	1259
10/11/2016	12:53 PM	126.0001	126.09	126	126.09	2660
10/11/2016	12:54 PM	126.0933	126.0933	126.0544	126.0544	375
10/11/2016	12:55 PM	125.9101	126.07	125.9101	126.07	3760
10/11/2016	12:56 PM	125.9683	126.04	125.9683	125.98	500
10/11/2016	12:57 PM	125.9887	125.9887	125.98	125.98	200
10/11/2016	12:58 PM	125.8384	125.9399	125.821	125.9399	1300
10/11/2016	12:59 PM	125.88	125.88	125.791	125.836	1250
10/11/2016	1:00 PM	125.87	125.87	125.86	125.86	1250
10/11/2016	1:01 PM	125.55	125.75	125.47	125.75	11005
10/11/2016	1:02 PM	125.6425	125.6425	125.62	125.62	1110
10/11/2016	1:03 PM	125.61	125.61	125.45	125.546	5570
10/11/2016	1:04 PM	125.67	125.67	125.5805	125.64	1300
10/11/2016	1:05 PM	125.59	125.638	125.58	125.638	1150
10/11/2016	1:06 PM	125.5204	125.58	125.5	125.58	2000
10/11/2016	1:07 PM	125.6199	125.6199	125.49	125.5416	1000
10/11/2016	1:08 PM	125.5636	125.5636	125.55	125.55	200
10/11/2016	1:09 PM	125.301	125.51	125.28	125.5	9139
10/11/2016	1:10 PM	125.37	125.4	125.2	125.36	11800
10/11/2016	1:11 PM	125.2995	125.45	125.26	125.45	1550
10/11/2016	1:12 PM	125.27	125.2936	125.2	125.25	5427
10/11/2016	1:13 PM	125.09	125.23	125.02	125.22	15059
10/11/2016	1:14 PM	125.04	125.08	124.84	125	30193
10/11/2016	1:15 PM	124.94	124.98	124.94	124.96	700
10/11/2016	1:16 PM	124.73	124.9644	124.72	124.94	15490
10/11/2016	1:17 PM	124.76	124.81	124.58	124.71	7767
10/11/2016	1:18 PM	124.83	124.9099	124.781	124.81	4500
10/11/2016	1:19 PM	124.77	124.86	124.77	124.85	7700
10/11/2016	1:20 PM	124.86	124.97	124.86	124.92	4350
10/11/2016	1:21 PM	124.89	124.92	124.84	124.8655	6016
10/11/2016	1:22 PM	124.88	124.98	124.88	124.91	7074
10/11/2016	1:23 PM	124.864	124.9	124.8153	124.9	11500
10/11/2016	1:24 PM	124.94	124.94	124.8	124.825	4101
10/11/2016	1:25 PM	124.91	124.9702	124.9067	124.96	1950
10/11/2016	1:26 PM	124.93	124.936	124.91	124.91	4505
10/11/2016	1:27 PM	125.02	125.04	124.9319	124.9648	3529
10/11/2016	1:28 PM	125.064	125.0723	125.0342	125.055	2455
10/11/2016	1:29 PM	125.14	125.18	125.05	125.08	6960
10/11/2016	1:30 PM	125.07	125.23	125.07	125.23	7400
10/11/2016	1:31 PM	124.98	125.072	124.98	125.072	2739
10/11/2016	1:32 PM	124.89	124.96	124.89	124.93	2500
10/11/2016	1:33 PM	124.68	124.72	124.68	124.72	3500
10/11/2016	1:34 PM	125.08	125.08	124.81	124.8467	1838
10/11/2016	1:35 PM	125.01	125.05	124.98	125.05	900
10/11/2016	1:36 PM	124.87	125.01	124.85	125.01	1801
10/11/2016	1:37 PM	124.9988	124.9988	124.86	124.86	2400
10/11/2016	1:38 PM	124.81	124.9399	124.81	124.84	1218
10/11/2016	1:39 PM	124.72	124.79	124.72	124.79	923
10/11/2016	1:40 PM	124.63	124.7237	124.6	124.7237	2650
10/11/2016	1:41 PM	124.63	124.7	124.63	124.6937	4120
10/11/2016	1:42 PM	124.6	124.64	124.58	124.6	3358
10/11/2016	1:43 PM	124.6692	124.69	124.6	124.69	2500
10/11/2016	1:44 PM	124.655	124.69	124.655	124.665	2000
10/11/2016	1:45 PM	124.51	124.6	124.47	124.6	8632
10/11/2016	1:46 PM	124.1953	124.56	124.18	124.51	13251
10/11/2016	1:47 PM	124.32	124.3958	124.155	124.18	13177
10/11/2016	1:48 PM	124.358	124.37	124.27	124.3098	10475
10/11/2016	1:49 PM	124.325	124.36	124.29	124.35	3150
10/11/2016	1:50 PM	124.15	124.32	124	124.32	25373
10/11/2016	1:51 PM	124.2889	124.2889	124.13	124.14	2150
10/11/2016	1:52 PM	124.15	124.23	124.15	124.23	2500
10/11/2016	1:53 PM	124.09	124.1733	124.09	124.1	3011
10/11/2016	1:54 PM	124.1	124.13	124	124.02	5945
10/11/2016	1:55 PM	124.04	124.17	124.04	124.16	3952
10/11/2016	1:56 PM	124.05	124.05	123.8692	124.02	23968
10/11/2016	1:57 PM	123.94	124.1199	123.926	124.1199	6468
10/11/2016	1:58 PM	123.914	124.0144	123.914	123.98	4800
10/11/2016	1:59 PM	123.8186	123.85	123.76	123.8368	8081
10/11/2016	2:00 PM	123.9328	123.9899	123.8401	123.8401	3550
10/11/2016	2:01 PM	124	124	123.92	123.939	15305
10/11/2016	2:02 PM	123.984	123.984	123.88	123.9044	1050
10/11/2016	2:03 PM	124.0198	124.08	123.98	123.99	2518
10/11/2016	2:04 PM	123.94	124.02	123.94	123.99	5149
10/11/2016	2:05 PM	124.03	124.0887	124.03	124.03	3034
10/11/2016	2:06 PM	123.87	124.01	123.87	124.01	14436
10/11/2016	2:07 PM	123.8125	123.88	123.69	123.85	8227
10/11/2016	2:08 PM	123.8099	123.81	123.76	123.76	1200
10/11/2016	2:09 PM	124.1	124.14	123.899	123.899	10773
10/11/2016	2:10 PM	124.17	124.174	124	124.03	3927
10/11/2016	2:11 PM	124.22	124.3	124.2	124.23	4223
10/11/2016	2:12 PM	124.03	124.11	123.94	124.11	4567
10/11/2016	2:13 PM	123.97	123.99	123.9	123.98	1810
10/11/2016	2:14 PM	123.9875	123.9875	123.958	123.96	2775
10/11/2016	2:15 PM	124	124.111	123.95	124.07	5030
10/11/2016	2:16 PM	123.77	123.961	123.77	123.961	11663
10/11/2016	2:17 PM	123.403	123.78	123.39	123.78	23279
10/11/2016	2:18 PM	123.4	123.49	123.3329	123.4	7716
10/11/2016	2:19 PM	123.4016	123.48	123.28	123.41	5283
10/11/2016	2:20 PM	123.24	123.37	123.11	123.37	8624
10/11/2016	2:21 PM	123.24	123.24	123.05	123.16	12543
10/11/2016	2:22 PM	123.24	123.37	123.24	123.34	4354
10/11/2016	2:23 PM	123.41	123.41	123.2836	123.2836	10100
10/11/2016	2:24 PM	123.3136	123.47	123.29	123.47	1600
10/11/2016	2:25 PM	123.53	123.53	123.3533	123.3533	8684
10/11/2016	2:26 PM	123.5005	123.5588	123.47	123.5536	2320
10/11/2016	2:27 PM	123.3836	123.45	123.38	123.4267	1700
10/11/2016	2:28 PM	123.39	123.41	123.24	123.36	6326
10/11/2016	2:29 PM	123.34	123.45	123.3	123.44	2400
10/11/2016	2:30 PM	123.5	123.5447	123.3856	123.3856	3505
10/11/2016	2:31 PM	123.46	123.5888	123.46	123.57	1994
10/11/2016	2:32 PM	123.362	123.4686	123.362	123.4686	3250
10/11/2016	2:33 PM	123.44	123.44	123.29	123.35	1400
10/11/2016	2:34 PM	123.3073	123.43	123.3073	123.43	6190
10/11/2016	2:35 PM	123.31	123.35	123.2984	123.31	3090
10/11/2016	2:36 PM	123.51	123.51	123.37	123.37	1200
10/11/2016	2:37 PM	123.4847	123.6	123.4847	123.5999	1400
10/11/2016	2:38 PM	123.36	123.46	123.318	123.43	3108
10/11/2016	2:39 PM	123.42	123.42	123.3383	123.3383	1300
10/11/2016	2:40 PM	123.42	123.42	123.38	123.38	631
10/11/2016	2:41 PM	123.47	123.52	123.47	123.47	1725
10/11/2016	2:42 PM	123.4462	123.47	123.42	123.4412	3480
10/11/2016	2:43 PM	123.52	123.6479	123.52	123.56	4388
10/11/2016	2:44 PM	123.542	123.5529	123.4752	123.4837	3944
10/11/2016	2:45 PM	123.73	123.79	123.57	123.57	4320
10/11/2016	2:46 PM	123.84	123.89	123.76	123.8	5178
10/11/2016	2:47 PM	124.0792	124.13	123.84	123.85	12077
10/11/2016	2:48 PM	124	124.05	123.94	124.05	5595
10/11/2016	2:49 PM	124.16	124.19	123.9926	124	9343
10/11/2016	2:50 PM	124.17	124.22	124.13	124.157	5385
10/11/2016	2:51 PM	124.05	124.15	124.045	124.14	5049
10/11/2016	2:52 PM	123.95	124.03	123.9	124.03	3360
10/11/2016	2:53 PM	123.8378	123.9535	123.8	123.935	6050
10/11/2016	2:54 PM	123.96	123.96	123.8001	123.9	2750
10/11/2016	2:55 PM	123.99	124.0537	123.97	124.0537	4800
10/11/2016	2:56 PM	123.98	124.07	123.93	123.98	5400
10/11/2016	2:57 PM	124.09	124.09	123.9	123.98	9995
10/11/2016	2:58 PM	123.84	124.09	123.84	124.07	6759
10/11/2016	2:59 PM	123.8701	123.96	123.7501	123.7501	2250
10/11/2016	3:00 PM	123.8899	123.8899	123.8206	123.875	5284
10/11/2016	3:01 PM	123.79	123.85	123.75	123.81	2204
10/11/2016	3:02 PM	123.8	123.82	123.7128	123.82	5900
10/11/2016	3:03 PM	123.9645	123.98	123.78	123.78	2025
10/11/2016	3:04 PM	123.8656	123.98	123.8522	123.97	2265
10/11/2016	3:05 PM	123.8	123.8696	123.8	123.8696	702
10/11/2016	3:06 PM	123.82	123.82	123.76	123.7747	1900
10/11/2016	3:07 PM	123.5143	123.74	123.51	123.74	2850
10/11/2016	3:08 PM	123.59	123.635	123.57	123.6248	1180
10/11/2016	3:09 PM	123.67	123.67	123.575	123.575	850
10/11/2016	3:10 PM	123.77	123.7784	123.684	123.684	2720
10/11/2016	3:11 PM	123.86	123.89	123.786	123.786	2628
10/11/2016	3:12 PM	123.8158	123.9	123.8	123.8639	3512
10/11/2016	3:13 PM	123.89	123.92	123.78	123.8167	6650
10/11/2016	3:14 PM	124.11	124.15	123.94	123.94	6188
10/11/2016	3:15 PM	124.01	124.15	124.01	124.083	2557
10/11/2016	3:16 PM	123.9098	123.97	123.83	123.97	3770
10/11/2016	3:17 PM	123.9679	123.9679	123.9173	123.9173	400
10/11/2016	3:18 PM	123.9792	124	123.948	123.948	1550
10/11/2016	3:19 PM	124.36	124.4	124.1	124.1	8715
10/11/2016	3:20 PM	124.35	124.36	124.24	124.36	2554
10/11/2016	3:21 PM	124.5347	124.5347	124.3728	124.3728	6316
10/11/2016	3:22 PM	124.43	124.45	124.36	124.45	5384
10/11/2016	3:23 PM	124.539	124.59	124.4408	124.49	4518
10/11/2016	3:24 PM	124.62	124.62	124.45	124.46	9841
10/11/2016	3:25 PM	124.6022	124.73	124.59	124.59	13421
10/11/2016	3:26 PM	124.5739	124.64	124.5523	124.626	6607
10/11/2016	3:27 PM	124.5	124.6	124.48	124.6	9344
10/11/2016	3:28 PM	124.53	124.5352	124.42	124.47	2980
10/11/2016	3:29 PM	124.2929	124.44	124.2929	124.43	4100
10/11/2016	3:30 PM	124.45	124.46	124.325	124.325	7533
10/11/2016	3:31 PM	124.368	124.45	124.368	124.45	3023
10/11/2016	3:32 PM	124.36	124.3898	124.3001	124.3431	3200
10/11/2016	3:33 PM	124.5415	124.57	124.35	124.35	3099
10/11/2016	3:34 PM	124.5	124.5347	124.49	124.49	1200
10/11/2016	3:35 PM	124.41	124.49	124.39	124.49	2625
10/11/2016	3:36 PM	124.238	124.4	124.203	124.4	4309
10/11/2016	3:37 PM	124.12	124.2516	124.11	124.2516	2980
10/11/2016	3:38 PM	124.4907	124.5235	124.29	124.29	10272
10/11/2016	3:39 PM	124.4429	124.51	124.44	124.51	2559
10/11/2016	3:40 PM	124.51	124.51	124.36	124.3999	1700
10/11/2016	3:41 PM	124.51	124.74	124.41	124.46	26476
10/11/2016	3:42 PM	124.47	124.5799	124.39	124.5	13959
10/11/2016	3:43 PM	124.5236	124.5747	124.4799	124.4799	4282
10/11/2016	3:44 PM	124.3903	124.415	124.3	124.404	4722
10/11/2016	3:45 PM	124.44	124.4692	124.36	124.36	8882
10/11/2016	3:46 PM	124.42	124.42	124.33	124.392	3844
10/11/2016	3:47 PM	124.42	124.4499	124.42	124.4469	1925
10/11/2016	3:48 PM	124.534	124.5479	124.47	124.47	5099
10/11/2016	3:49 PM	124.5408	124.5991	124.514	124.5316	3202
10/11/2016	3:50 PM	124.7062	124.85	124.5589	124.57	14810
10/11/2016	3:51 PM	124.68	124.699	124.64	124.69	3526
10/11/2016	3:52 PM	124.62	124.66	124.584	124.641	4300
10/11/2016	3:53 PM	124.638	124.638	124.58	124.6	1306
10/11/2016	3:54 PM	124.63	124.66	124.58	124.604	19001
10/11/2016	3:55 PM	124.64	124.6672	124.59	124.63	9500
10/11/2016	3:56 PM	124.5273	124.65	124.52	124.61	14839
10/11/2016	3:57 PM	124.57	124.66	124.52	124.535	24754
10/11/2016	3:58 PM	124.4152	124.5999	124.4	124.5999	16661
10/11/2016	3:59 PM	124.55	124.55	124.4586	124.4636	11529
10/11/2016	4:00 PM	124.77	124.77	124.54	124.55	33578
10/12/2016	9:31 AM	124.7999	124.888	124.6	124.85	10887
10/12/2016	9:32 AM	124.72	124.9434	124.65	124.741	9696
10/12/2016	9:33 AM	124.409	124.74	124.34	124.64	19029
10/12/2016	9:34 AM	123.9	124.24	123.9	124.21	10997
10/12/2016	9:35 AM	123.72	123.93	123.56	123.93	26722
10/12/2016	9:36 AM	123.57	123.75	123.3826	123.75	12666
10/12/2016	9:37 AM	123.6597	123.6597	123.4244	123.475	6950
10/12/2016	9:38 AM	123.5	123.57	123.35	123.5	13700
10/12/2016	9:39 AM	123.678	123.8	123.5511	123.5801	5350
10/12/2016	9:40 AM	123.5	123.636	123.4	123.636	5915
10/12/2016	9:41 AM	123.47	123.5295	123.24	123.4981	3410
10/12/2016	9:42 AM	123.3368	123.42	123.3184	123.32	7275
10/12/2016	9:43 AM	123.62	123.66	123.34	123.3538	13519
10/12/2016	9:44 AM	123.29	123.66	123.29	123.56	6472
10/12/2016	9:45 AM	123.5528	123.7	123.44	123.44	12980
10/12/2016	9:46 AM	123.77	123.9147	123.58	123.63	10406
10/12/2016	9:47 AM	123.98	124.118	123.817	123.8199	15222
10/12/2016	9:48 AM	124.02	124.1	124	124.1	2009
10/12/2016	9:49 AM	123.9579	124.05	123.91	123.91	4750
10/12/2016	9:50 AM	123.945	124.11	123.93	123.93	7836
10/12/2016	9:51 AM	123.99	124.1885	123.9684	123.9996	17009
10/12/2016	9:52 AM	124.1	124.14	123.89	123.89	2620
10/12/2016	9:53 AM	124.0144	124.16	123.97	124.1	8449
10/12/2016	9:54 AM	124.3772	124.4	124.1	124.1	20628
10/12/2016	9:55 AM	124.34	124.45	124.28	124.4229	14531
10/12/2016	9:56 AM	124.578	124.578	124.3292	124.3579	11207
10/12/2016	9:57 AM	124.47	124.62	124.41	124.58	4020
10/12/2016	9:58 AM	124.37	124.54	124.37	124.5	3327
10/12/2016	9:59 AM	124.4	124.4462	124.3	124.4	6650
10/12/2016	10:00 AM	124.48	124.48	124.25	124.4	6505
10/12/2016	10:01 AM	124.39	124.43	124.37	124.42	4740
10/12/2016	10:02 AM	124.16	124.5099	124.16	124.4	17030
10/12/2016	10:03 AM	124.2048	124.2048	124.09	124.169	5061
10/12/2016	10:04 AM	124.52	124.52	124.22	124.2524	6701
10/12/2016	10:05 AM	124.45	124.57	124.45	124.52	5312
10/12/2016	10:06 AM	124.57	124.71	124.506	124.528	13898
10/12/2016	10:07 AM	124.38	124.55	124.38	124.55	2510
10/12/2016	10:08 AM	124.3521	124.52	124.3521	124.45	1700
10/12/2016	10:09 AM	124.29	124.447	124.16	124.38	9022
10/12/2016	10:10 AM	124.25	124.335	124.21	124.24	4000
10/12/2016	10:11 AM	124.36	124.39	124.27	124.27	4000
10/12/2016	10:12 AM	124.15	124.34	124.05	124.323	9725
10/12/2016	10:13 AM	124.3	124.3	124.1	124.15	917
10/12/2016	10:14 AM	124.2774	124.2848	124.2365	124.27	2265
10/12/2016	10:15 AM	124.3648	124.3648	124.25	124.34	1494
10/12/2016	10:16 AM	124.43	124.43	124.26	124.36	9598
10/12/2016	10:17 AM	124.682	124.71	124.47	124.47	5263
10/12/2016	10:18 AM	124.39	124.65	124.38	124.64	10063
10/12/2016	10:19 AM	124.3	124.51	124.11	124.51	13596
10/12/2016	10:20 AM	124.3	124.44	124.28	124.33	5100
10/12/2016	10:21 AM	124.25	124.39	124.185	124.36	7316
10/12/2016	10:22 AM	124.44	124.46	124.28	124.3	3310
10/12/2016	10:23 AM	124.43	124.48	124.4	124.47	1100
10/12/2016	10:24 AM	124.44	124.44	124.33	124.33	3800
10/12/2016	10:25 AM	124.41	124.41	124.38	124.39	2086
10/12/2016	10:26 AM	124.51	124.51	124.4486	124.4486	2400
10/12/2016	10:27 AM	124.74	124.7682	124.54	124.54	7610
10/12/2016	10:28 AM	124.8	124.8	124.65	124.76	4270
10/12/2016	10:29 AM	124.84	124.95	124.76	124.76	5965
10/12/2016	10:30 AM	124.79	124.839	124.734	124.816	2856
10/12/2016	10:31 AM	124.77	124.77	124.69	124.73	15050
10/12/2016	10:32 AM	124.74	124.82	124.74	124.774	2400
10/12/2016	10:33 AM	124.82	124.86	124.8	124.8344	4200
10/12/2016	10:34 AM	124.7	124.8248	124.7	124.823	2000
10/12/2016	10:35 AM	124.75	124.85	124.75	124.85	600
10/12/2016	10:36 AM	124.57	124.68	124.561	124.68	2000
10/12/2016	10:37 AM	124.36	124.59	124.2601	124.56	6008
10/12/2016	10:38 AM	124.35	124.3899	124.3	124.32	2413
10/12/2016	10:39 AM	124.2767	124.3988	124.2767	124.3988	3100
10/12/2016	10:40 AM	124.394	124.46	124.3652	124.38	4723
10/12/2016	10:41 AM	124.37	124.37	124.2121	124.3	5146
10/12/2016	10:42 AM	124.4	124.4	124.29	124.29	1100
10/12/2016	10:43 AM	124.44	124.4514	124.4	124.44	2200
10/12/2016	10:44 AM	124.356	124.44	124.356	124.44	450
10/12/2016	10:45 AM	124.42	124.42	124.34	124.3777	2193
10/12/2016	10:46 AM	124.53	124.5879	124.4701	124.4701	2400
10/12/2016	10:47 AM	124.3816	124.3816	124.3816	124.3816	1000
10/12/2016	10:48 AM	124.31	124.36	124.31	124.36	610
10/12/2016	10:49 AM	124.26	124.26	124.26	124.26	200
10/12/2016	10:50 AM	124.06	124.2	124	124.2	3473
10/12/2016	10:51 AM	123.8661	124.105	123.78	124.105	14164
10/12/2016	10:52 AM	123.83	123.9	123.8038	123.8038	10061
10/12/2016	10:53 AM	123.95	123.95	123.84	123.849	4925
10/12/2016	10:54 AM	123.746	123.9514	123.7353	123.9452	3074
10/12/2016	10:55 AM	123.815	123.95	123.81	123.85	600
10/12/2016	10:56 AM	123.88	123.88	123.802	123.802	291
10/12/2016	10:57 AM	123.95	123.9999	123.93	123.95	1220
10/12/2016	10:58 AM	123.95	124	123.92	124	6081
10/12/2016	10:59 AM	123.966	124.03	123.966	123.97	550
10/12/2016	11:00 AM	123.82	123.89	123.75	123.89	1300
10/12/2016	11:01 AM	123.84	123.86	123.82	123.83	2077
10/12/2016	11:02 AM	123.86	123.86	123.8197	123.8197	486
10/12/2016	11:03 AM	124.05	124.0888	123.9	123.96	3100
10/12/2016	11:04 AM	124.0412	124.0412	123.9948	124.01	700
10/12/2016	11:05 AM	124.14	124.15	124.09	124.1	4502
10/12/2016	11:06 AM	124.0672	124.11	124.0672	124.11	1077
10/12/2016	11:07 AM	124.12	124.12	124.09	124.09	1800
10/12/2016	11:08 AM	124.2	124.26	124.18	124.25	2120
10/12/2016	11:09 AM	124.21	124.21	124.04	124.04	4256
10/12/2016	11:10 AM	124.15	124.15	124.11	124.11	550
10/12/2016	11:12 AM	124.29	124.29	124.2	124.2216	4200
10/12/2016	11:13 AM	124.22	124.31	124.21	124.255	2277
10/12/2016	11:14 AM	124.14	124.24	124.14	124.24	1000
10/12/2016	11:15 AM	124.1088	124.1088	124.045	124.0901	830
10/12/2016	11:16 AM	123.926	124.06	123.9021	124.03	2900
10/12/2016	11:17 AM	124.02	124.02	124.02	124.02	100
10/12/2016	11:18 AM	123.95	123.96	123.95	123.96	300
10/12/2016	11:19 AM	124.08	124.08	124.02	124.02	1760
10/12/2016	11:20 AM	123.9366	124.0626	123.9366	124.0626	1080
10/12/2016	11:21 AM	123.96	123.96	123.8621	123.9	600
10/12/2016	11:22 AM	124.03	124.03	123.96	123.96	901
10/12/2016	11:23 AM	124.11	124.11	124.02	124.02	500
10/12/2016	11:24 AM	124.147	124.147	124.13	124.13	200
10/12/2016	11:25 AM	124.2	124.2	124.2	124.2	300
10/12/2016	11:26 AM	124.3646	124.3646	124.182	124.182	2366
10/12/2016	11:27 AM	124.36	124.36	124.2672	124.3	1300
10/12/2016	11:28 AM	124.3589	124.3687	124.23	124.25	1050
10/12/2016	11:29 AM	124.31	124.31	124.31	124.31	100
10/12/2016	11:30 AM	124.34	124.34	124.3099	124.3099	510
10/12/2016	11:31 AM	124.46	124.46	124.31	124.31	3400
10/12/2016	11:32 AM	124.6	124.66	124.48	124.48	5600
10/12/2016	11:33 AM	124.72	124.8147	124.66	124.66	10940
10/12/2016	11:34 AM	124.87	124.92	124.7	124.7	7780
10/12/2016	11:35 AM	124.79	124.86	124.7899	124.86	1011
10/12/2016	11:36 AM	124.668	124.7785	124.668	124.7785	4070
10/12/2016	11:37 AM	124.8099	124.81	124.7153	124.7153	1150
10/12/2016	11:38 AM	124.83	124.8308	124.8	124.8	3060
10/12/2016	11:39 AM	124.8	124.8647	124.8	124.8	5898
10/12/2016	11:40 AM	124.74	124.8071	124.74	124.8	3250
10/12/2016	11:41 AM	124.65	124.7711	124.6	124.7711	2307
10/12/2016	11:42 AM	124.69	124.69	124.61	124.64	810
10/12/2016	11:43 AM	124.67	124.71	124.67	124.71	1500
10/12/2016	11:45 AM	124.64	124.64	124.6	124.6	820
10/12/2016	11:46 AM	124.63	124.68	124.63	124.68	503
10/12/2016	11:47 AM	124.7	124.7	124.7	124.7	200
10/12/2016	11:48 AM	124.6192	124.6585	124.6	124.6585	1216
10/12/2016	11:49 AM	124.675	124.675	124.675	124.675	500
10/12/2016	11:50 AM	124.6347	124.73	124.6328	124.7	1268
10/12/2016	11:51 AM	124.63	124.69	124.63	124.69	1300
10/12/2016	11:52 AM	124.61	124.63	124.53	124.63	1980
10/12/2016	11:53 AM	124.62	124.62	124.62	124.62	100
10/12/2016	11:54 AM	124.49	124.55	124.49	124.55	620
10/12/2016	11:56 AM	124.65	124.65	124.62	124.62	400
10/12/2016	11:57 AM	124.66	124.7	124.66	124.7	400
10/12/2016	11:58 AM	124.65	124.65	124.65	124.65	100
10/12/2016	12:00 PM	124.6248	124.6248	124.615	124.615	630
10/12/2016	12:01 PM	124.6672	124.7	124.6672	124.68	1700
10/12/2016	12:02 PM	124.6847	124.7	124.63	124.63	600
10/12/2016	12:05 PM	124.75	124.8	124.71	124.71	8252
10/12/2016	12:06 PM	124.77	124.84	124.77	124.8	913
10/12/2016	12:07 PM	124.65	124.7896	124.65	124.7896	6639
10/12/2016	12:08 PM	124.49	124.6	124.49	124.6	2827
10/12/2016	12:09 PM	124.53	124.53	124.53	124.53	100
10/12/2016	12:10 PM	124.641	124.65	124.55	124.55	1381
10/12/2016	12:11 PM	124.63	124.73	124.62	124.67	7100
10/12/2016	12:12 PM	124.77	124.77	124.7	124.73	800
10/12/2016	12:13 PM	124.7	124.78	124.7	124.78	510
10/12/2016	12:14 PM	124.81	124.81	124.79	124.8	1700
10/12/2016	12:15 PM	124.78	124.7897	124.77	124.7897	1100
10/12/2016	12:16 PM	124.7	124.7512	124.7	124.7512	520
10/12/2016	12:17 PM	124.72	124.72	124.72	124.72	280
10/12/2016	12:18 PM	124.63	124.63	124.63	124.63	300
10/12/2016	12:20 PM	124.666	124.666	124.62	124.6453	1200
10/12/2016	12:21 PM	124.67	124.68	124.67	124.68	300
10/12/2016	12:22 PM	124.722	124.722	124.688	124.688	1500
10/12/2016	12:24 PM	124.85	124.85	124.8017	124.8017	762
10/12/2016	12:25 PM	124.8592	124.896	124.85	124.896	3700
10/12/2016	12:26 PM	124.8	124.84	124.8	124.84	300
10/12/2016	12:27 PM	124.8649	124.8846	124.79	124.8	3220
10/12/2016	12:28 PM	124.851	124.8983	124.811	124.85	11915
10/12/2016	12:29 PM	124.8652	124.8652	124.8652	124.8652	500
10/12/2016	12:31 PM	124.92	124.92	124.8113	124.8113	500
10/12/2016	12:32 PM	124.791	124.9211	124.791	124.9132	9600
10/12/2016	12:33 PM	124.65	124.7526	124.65	124.7526	2250
10/12/2016	12:34 PM	124.81	124.81	124.73	124.73	800
10/12/2016	12:35 PM	124.85	124.86	124.75	124.7918	11500
10/12/2016	12:36 PM	125.01	125.11	124.9	124.9	13760
10/12/2016	12:37 PM	124.95	125.0416	124.95	125.0416	3620
10/12/2016	12:38 PM	124.95	125.02	124.95	125.02	12700
10/12/2016	12:39 PM	124.99	125.08	124.99	125.02	1696
10/12/2016	12:40 PM	124.98	124.99	124.98	124.99	600
10/12/2016	12:41 PM	124.8401	125	124.8401	124.9953	1768
10/12/2016	12:42 PM	124.85	124.85	124.85	124.85	300
10/12/2016	12:43 PM	124.88	124.9647	124.88	124.9647	2344
10/12/2016	12:44 PM	124.86	124.93	124.86	124.89	2380
10/12/2016	12:46 PM	124.9435	124.9435	124.9435	124.9435	500
10/12/2016	12:47 PM	124.97	124.97	124.97	124.97	1100
10/12/2016	12:48 PM	124.97	124.97	124.9	124.9	2613
10/12/2016	12:49 PM	124.9765	125.014	124.9765	124.978	2276
10/12/2016	12:50 PM	124.81	124.91	124.77	124.91	1040
10/12/2016	12:51 PM	124.7671	124.7671	124.7671	124.7671	180
10/12/2016	12:52 PM	124.8671	124.88	124.84	124.84	3720
10/12/2016	12:53 PM	124.9	124.92	124.89	124.91	1525
10/12/2016	12:54 PM	124.93	124.96	124.9	124.9	500
10/12/2016	12:55 PM	124.9496	124.9609	124.9496	124.9609	700
10/12/2016	12:56 PM	124.8716	124.8716	124.8716	124.8716	450
10/12/2016	12:57 PM	124.8501	124.8501	124.8501	124.8501	300
10/12/2016	12:58 PM	124.91	124.91	124.91	124.91	600
10/12/2016	12:59 PM	124.8052	124.8052	124.8052	124.8052	450
10/12/2016	1:00 PM	124.77	124.82	124.77	124.82	1500
10/12/2016	1:01 PM	124.8301	124.87	124.83	124.87	1500
10/12/2016	1:02 PM	124.86	124.8938	124.8453	124.88	1250
10/12/2016	1:03 PM	124.86	124.86	124.791	124.8	700
10/12/2016	1:04 PM	124.8	124.851	124.8	124.85	637
10/12/2016	1:05 PM	124.72	124.81	124.72	124.81	2426
10/12/2016	1:06 PM	124.87	124.87	124.76	124.76	408
10/12/2016	1:07 PM	124.84	124.8832	124.84	124.8832	1550
10/12/2016	1:09 PM	124.85	124.8626	124.85	124.86	10174
10/12/2016	1:10 PM	124.94	124.94	124.86	124.86	15200
10/12/2016	1:11 PM	124.88	124.9263	124.88	124.9263	400
10/12/2016	1:12 PM	124.74	124.8534	124.602	124.8534	12400
10/12/2016	1:13 PM	124.74	124.764	124.74	124.764	700
10/12/2016	1:14 PM	124.82	124.82	124.73	124.73	400
10/12/2016	1:15 PM	124.8	124.8	124.79	124.79	200
10/12/2016	1:16 PM	124.87	124.87	124.78	124.78	3200
10/12/2016	1:17 PM	124.9	124.9	124.9	124.9	100
10/12/2016	1:18 PM	124.9	124.9	124.89	124.89	1880
10/12/2016	1:20 PM	124.845	124.845	124.779	124.7799	3100
10/12/2016	1:22 PM	124.8	124.9	124.8	124.88	5348
10/12/2016	1:23 PM	124.74	124.82	124.74	124.82	700
10/12/2016	1:24 PM	124.8708	124.8708	124.82	124.83	800
10/12/2016	1:25 PM	124.88	124.88	124.88	124.88	300
10/12/2016	1:26 PM	124.88	125	124.83	124.83	2688
10/12/2016	1:27 PM	124.975	124.975	124.95	124.95	950
10/12/2016	1:28 PM	124.9	125	124.9	124.97	1143
10/12/2016	1:30 PM	125.02	125.02	125	125	2299
10/12/2016	1:31 PM	125.02	125.02	125.02	125.02	257
10/12/2016	1:34 PM	124.96	125.02	124.96	125.02	306
10/12/2016	1:36 PM	124.867	124.938	124.83	124.938	3500
10/12/2016	1:37 PM	124.79	124.84	124.79	124.84	2620
10/12/2016	1:38 PM	124.83	124.83	124.83	124.83	100
10/12/2016	1:40 PM	124.879	124.88	124.86	124.86	1360
10/12/2016	1:41 PM	124.76	124.76	124.76	124.76	100
10/12/2016	1:42 PM	124.85	124.8512	124.82	124.82	1540
10/12/2016	1:43 PM	124.94	124.94	124.94	124.94	1032
10/12/2016	1:44 PM	124.84	124.84	124.84	124.84	100
10/12/2016	1:45 PM	124.92	124.92	124.9	124.9	1400
10/12/2016	1:47 PM	124.92	124.92	124.92	124.92	100
10/12/2016	1:51 PM	124.79	124.79	124.79	124.79	100
10/12/2016	1:52 PM	124.85	124.85	124.8048	124.8048	1600
10/12/2016	1:53 PM	124.86	124.89	124.86	124.86	5213
10/12/2016	1:54 PM	124.8648	124.89	124.8648	124.87	748
10/12/2016	1:55 PM	124.9301	124.95	124.89	124.89	2777
10/12/2016	1:56 PM	124.98	124.98	124.9299	124.95	1750
10/12/2016	1:57 PM	124.98	124.98	124.96	124.96	1700
10/12/2016	1:58 PM	124.98	124.98	124.98	124.98	632
10/12/2016	1:59 PM	125.05	125.06	125.02	125.02	2605
10/12/2016	2:00 PM	125.12	125.18	125.08	125.08	4080
10/12/2016	2:01 PM	125.1499	125.15	124.94	125.1	10550
10/12/2016	2:02 PM	125	125.37	125	125.11	32637
10/12/2016	2:03 PM	124.89	125.14	124.89	125.0489	10583
10/12/2016	2:04 PM	124.75	124.8699	124.611	124.81	10521
10/12/2016	2:05 PM	124.89	125.1	124.68	124.743	15031
10/12/2016	2:06 PM	124.768	125.03	124.7	124.76	15493
10/12/2016	2:07 PM	124.6	124.83	124.6	124.71	6025
10/12/2016	2:08 PM	124.7871	124.83	124.56	124.56	6588
10/12/2016	2:09 PM	124.85	124.91	124.72	124.75	2346
10/12/2016	2:10 PM	125.09	125.14	124.85	124.85	13071
10/12/2016	2:11 PM	125.31	125.4357	125.1596	125.1596	24620
10/12/2016	2:12 PM	125.114	125.35	125.11	125.3247	3827
10/12/2016	2:13 PM	125.2999	125.3	125.2	125.2	19650
10/12/2016	2:14 PM	125.433	125.46	125.3	125.3285	17875
10/12/2016	2:15 PM	125.48	125.5	125.3702	125.4	5343
10/12/2016	2:16 PM	125.39	125.56	125.39	125.45	9820
10/12/2016	2:17 PM	125.5	125.56	125.3912	125.3912	6870
10/12/2016	2:18 PM	125.61	125.66	125.5	125.54	16516
10/12/2016	2:19 PM	125.5554	125.669	125.4901	125.659	16729
10/12/2016	2:20 PM	125.4152	125.5785	125.3801	125.5785	6737
10/12/2016	2:21 PM	125.46	125.46	125.412	125.458	4071
10/12/2016	2:22 PM	125.4	125.4001	125.35	125.35	900
10/12/2016	2:23 PM	125.42	125.4744	125.3784	125.3784	3162
10/12/2016	2:24 PM	125.59	125.6	125.47	125.47	2930
10/12/2016	2:25 PM	125.444	125.58	125.444	125.572	1225
10/12/2016	2:26 PM	125.33	125.51	125.33	125.51	1849
10/12/2016	2:27 PM	125.3372	125.3372	125.3	125.3	1400
10/12/2016	2:28 PM	125.24	125.36	125.24	125.36	1635
10/12/2016	2:29 PM	125.03	125.15	125.03	125.15	2700
10/12/2016	2:30 PM	125.0339	125.05	124.91	125.015	15034
10/12/2016	2:31 PM	125.08	125.09	124.97	124.97	20057
10/12/2016	2:32 PM	125.17	125.19	125.17	125.19	6210
10/12/2016	2:33 PM	125.15	125.16	125.1225	125.16	3200
10/12/2016	2:34 PM	125.218	125.26	125.12	125.14	6433
10/12/2016	2:35 PM	125.2	125.23	125.2	125.2078	3500
10/12/2016	2:36 PM	125.25	125.25	125.1	125.1	5149
10/12/2016	2:37 PM	125.14	125.24	125.14	125.24	300
10/12/2016	2:38 PM	125.19	125.19	125.15	125.1721	700
10/12/2016	2:39 PM	125.254	125.3	125.2	125.27	4200
10/12/2016	2:40 PM	125.2199	125.2199	125.1272	125.1591	4500
10/12/2016	2:41 PM	125.1699	125.27	125.15	125.19	1004
10/12/2016	2:42 PM	124.9299	125.1	124.9299	125.1	450
10/12/2016	2:43 PM	125.031	125.031	124.99	124.99	600
10/12/2016	2:44 PM	125	125.0645	125	125.0645	300
10/12/2016	2:45 PM	124.9101	124.97	124.89	124.97	1856
10/12/2016	2:46 PM	124.7186	124.8899	124.7186	124.8899	3093
10/12/2016	2:47 PM	124.75	124.82	124.75	124.77	11695
10/12/2016	2:48 PM	124.7399	124.81	124.7399	124.793	6183
10/12/2016	2:49 PM	124.814	124.89	124.8	124.8	7000
10/12/2016	2:50 PM	124.923	124.923	124.89	124.89	5500
10/12/2016	2:51 PM	124.8751	124.9	124.8751	124.9	1157
10/12/2016	2:52 PM	125.02	125.02	124.91	124.91	3607
10/12/2016	2:53 PM	124.98	125.0556	124.98	125.047	1400
10/12/2016	2:54 PM	125.034	125.06	124.95	124.9514	10060
10/12/2016	2:55 PM	125.01	125.02	124.97	125.01	1218
10/12/2016	2:56 PM	124.96	124.97	124.9529	124.9529	583
10/12/2016	2:57 PM	124.8391	124.95	124.8391	124.95	310
10/12/2016	2:58 PM	124.94	124.94	124.8628	124.8628	200
10/12/2016	2:59 PM	124.8987	124.8987	124.8987	124.8987	115
10/12/2016	3:00 PM	124.621	124.6852	124.621	124.6852	1507
10/12/2016	3:01 PM	124.48	124.61	124.37	124.6	11929
10/12/2016	3:02 PM	124.5286	124.56	124.45	124.52	13510
10/12/2016	3:03 PM	124.55	124.61	124.55	124.61	9314
10/12/2016	3:04 PM	124.61	124.6238	124.573	124.59	7925
10/12/2016	3:05 PM	124.52	124.64	124.52	124.64	605
10/12/2016	3:06 PM	124.59	124.59	124.4584	124.5	630
10/12/2016	3:07 PM	124.62	124.62	124.57	124.58	1071
10/12/2016	3:08 PM	124.72	124.72	124.67	124.6974	5700
10/12/2016	3:09 PM	124.75	124.85	124.7115	124.7115	2496
10/12/2016	3:10 PM	124.71	124.75	124.71	124.71	700
10/12/2016	3:11 PM	124.7748	124.7748	124.7528	124.762	1450
10/12/2016	3:12 PM	124.7845	124.7845	124.76	124.7699	846
10/12/2016	3:13 PM	124.79	124.79	124.72	124.72	900
10/12/2016	3:15 PM	124.79	124.79	124.7257	124.7257	5100
10/12/2016	3:16 PM	124.69	124.71	124.67	124.71	400
10/12/2016	3:17 PM	124.703	124.76	124.703	124.76	600
10/12/2016	3:18 PM	124.6348	124.7	124.6217	124.7	807
10/12/2016	3:19 PM	124.5456	124.594	124.5456	124.594	2109
10/12/2016	3:20 PM	124.74	124.74	124.59	124.6	400
10/12/2016	3:21 PM	124.756	124.8024	124.74	124.74	7400
10/12/2016	3:22 PM	124.7972	124.81	124.7972	124.81	700
10/12/2016	3:23 PM	124.696	124.73	124.696	124.72	1224
10/12/2016	3:24 PM	124.7379	124.74	124.7379	124.74	224
10/12/2016	3:25 PM	124.57	124.642	124.57	124.642	3900
10/12/2016	3:26 PM	124.4999	124.57	124.49	124.4925	6952
10/12/2016	3:27 PM	124.308	124.47	124.26	124.4	2435
10/12/2016	3:28 PM	124.37	124.45	124.3	124.31	1700
10/12/2016	3:29 PM	124.35	124.38	124.3333	124.38	980
10/12/2016	3:30 PM	124.24	124.2957	124.24	124.2957	2600
10/12/2016	3:31 PM	124.218	124.2314	124.15	124.18	9530
10/12/2016	3:32 PM	124.1	124.1	124.1	124.1	224
10/12/2016	3:33 PM	124.12	124.17	124.12	124.16	1315
10/12/2016	3:34 PM	124.068	124.08	124.05	124.08	300
10/12/2016	3:35 PM	123.8822	124.01	123.83	124.01	16831
10/12/2016	3:36 PM	123.97	124.027	123.9	123.9	13016
10/12/2016	3:37 PM	124.12	124.17	124.05	124.07	3700
10/12/2016	3:38 PM	124.2153	124.248	124.1464	124.1499	10963
10/12/2016	3:39 PM	124.274	124.274	124.16	124.16	709
10/12/2016	3:40 PM	124.43	124.45	124.33	124.3399	2984
10/12/2016	3:41 PM	124.41	124.41	124.3385	124.4	1630
10/12/2016	3:42 PM	124.64	124.65	124.4285	124.4285	4834
10/12/2016	3:43 PM	124.735	124.735	124.63	124.63	4200
10/12/2016	3:44 PM	124.57	124.6549	124.57	124.65	3200
10/12/2016	3:45 PM	124.61	124.62	124.574	124.574	2100
10/12/2016	3:46 PM	124.7	124.7647	124.69	124.69	3375
10/12/2016	3:47 PM	124.69	124.778	124.69	124.778	600
10/12/2016	3:48 PM	124.62	124.66	124.62	124.66	703
10/12/2016	3:49 PM	124.81	124.8112	124.75	124.778	1104
10/12/2016	3:50 PM	124.69	124.7989	124.69	124.75	1350
10/12/2016	3:51 PM	124.68	124.71	124.64	124.64	2387
10/12/2016	3:52 PM	124.5899	124.64	124.5899	124.602	546
10/12/2016	3:53 PM	124.57	124.59	124.57	124.58	1025
10/12/2016	3:54 PM	124.5111	124.58	124.51	124.58	5592
10/12/2016	3:55 PM	124.54	124.57	124.5	124.5	1135
10/12/2016	3:56 PM	124.59	124.65	124.5	124.5	3605
10/12/2016	3:57 PM	124.56	124.64	124.56	124.62	860
10/12/2016	3:58 PM	124.4601	124.52	124.4115	124.52	2824
10/12/2016	3:59 PM	124.54	124.55	124.46	124.51	5178
10/12/2016	4:00 PM	124.51	124.55	124.3515	124.54	32098
10/13/2016	9:31 AM	121.82	121.95	121.6399	121.92	39384
10/13/2016	9:32 AM	121.56	121.92	121.52	121.905	17514
10/13/2016	9:33 AM	121.8699	121.8699	121.35	121.5	37555
10/13/2016	9:34 AM	121.83	121.8819	121.73	121.75	10240
10/13/2016	9:35 AM	121.75	121.928	121.75	121.8628	16493
10/13/2016	9:36 AM	121.76	121.92	121.64	121.7897	23480
10/13/2016	9:37 AM	121.5	121.69	121.5	121.69	7207
10/13/2016	9:38 AM	121.37	121.569	121.37	121.56	25110
10/13/2016	9:39 AM	121.32	121.46	121.32	121.42	9827
10/13/2016	9:40 AM	121.35	121.4828	121.35	121.37	20438
10/13/2016	9:41 AM	121.17	121.3	121	121.3	13130
10/13/2016	9:42 AM	121.1756	121.23	121.15	121.2285	2849
10/13/2016	9:43 AM	120.92	121.13	120.89	121.09	18100
10/13/2016	9:44 AM	121.036	121.2	120.9586	120.9586	3722
10/13/2016	9:45 AM	121.2321	121.25	121	121	18219
10/13/2016	9:46 AM	121.0402	121.17	121.025	121.17	9496
10/13/2016	9:47 AM	120.9892	121.0499	120.81	120.9752	21339
10/13/2016	9:48 AM	121.1883	121.25	120.98	120.98	18683
10/13/2016	9:49 AM	120.7584	121.15	120.731	121.15	6938
10/13/2016	9:50 AM	120.918	120.984	120.6539	120.67	12826
10/13/2016	9:51 AM	120.89	120.95	120.85	120.85	5206
10/13/2016	9:52 AM	120.32	120.66	120.27	120.64	12635
10/13/2016	9:53 AM	120.179	120.33	120.1548	120.28	10787
10/13/2016	9:54 AM	120.05	120.23	120.0387	120.18	13430
10/13/2016	9:55 AM	119.98	120.03	119.89	120.02	22434
10/13/2016	9:56 AM	119.97	120.08	119.82	120.07	7603
10/13/2016	9:57 AM	119.87	120.03	119.87	119.9156	13394
10/13/2016	9:58 AM	119.9	120.04	119.79	119.91	25230
10/13/2016	9:59 AM	120.11	120.11	119.9439	119.9439	6150
10/13/2016	10:00 AM	120.15	120.22	120.1	120.17	24338
10/13/2016	10:01 AM	119.93	120.15	119.93	120.12	8372
10/13/2016	10:02 AM	119.9	119.95	119.77	119.95	20329
10/13/2016	10:03 AM	119.6875	119.94	119.67	119.8463	10181
10/13/2016	10:04 AM	120	120	119.7076	119.71	17561
10/13/2016	10:05 AM	119.9303	120.0052	119.9011	119.92	12500
10/13/2016	10:06 AM	119.9065	119.99	119.84	119.95	4274
10/13/2016	10:07 AM	120.06	120.078	119.86	119.89	13463
10/13/2016	10:08 AM	120.21	120.24	120.08	120.1	14908
10/13/2016	10:09 AM	120.3	120.3	120.151	120.221	5136
10/13/2016	10:10 AM	120.26	120.3	120.24	120.281	2488
10/13/2016	10:11 AM	119.995	120.26	119.995	120.25	2976
10/13/2016	10:12 AM	119.9	119.955	119.88	119.9478	3839
10/13/2016	10:13 AM	119.9599	120.17	119.9599	120.008	6330
10/13/2016	10:14 AM	119.92	119.96	119.9	119.9	1292
10/13/2016	10:15 AM	120.33	120.35	120.12	120.12	3854
10/13/2016	10:16 AM	120.57	120.59	120.32	120.32	18254
10/13/2016	10:17 AM	120.7	120.7	120.4908	120.56	9847
10/13/2016	10:18 AM	120.66	120.71	120.6	120.66	5662
10/13/2016	10:19 AM	120.4512	120.61	120.41	120.5962	9719
10/13/2016	10:20 AM	120.49	120.501	120.4	120.42	7329
10/13/2016	10:21 AM	120.5628	120.57	120.44	120.5016	4165
10/13/2016	10:22 AM	120.63	120.63	120.44	120.54	4882
10/13/2016	10:23 AM	120.7043	120.76	120.5016	120.532	2830
10/13/2016	10:24 AM	120.698	120.7	120.62	120.682	2111
10/13/2016	10:25 AM	120.67	120.69	120.65	120.6625	1515
10/13/2016	10:26 AM	120.75	120.75	120.54	120.719	28334
10/13/2016	10:27 AM	120.67	120.79	120.67	120.74	5875
10/13/2016	10:28 AM	120.4	120.6272	120.4	120.614	3802
10/13/2016	10:29 AM	120.41	120.43	120.32	120.38	2029
10/13/2016	10:30 AM	120.4103	120.5	120.391	120.421	4800
10/13/2016	10:31 AM	119.98	120.39	119.94	120.37	9634
10/13/2016	10:32 AM	120.13	120.13	119.88	119.97	5120
10/13/2016	10:33 AM	120.33	120.33	120.14	120.14	3000
10/13/2016	10:34 AM	120.5703	120.6	120.29	120.33	3501
10/13/2016	10:35 AM	120.98	120.98	120.6	120.64	7105
10/13/2016	10:36 AM	121.1397	121.23	120.94	120.99	12887
10/13/2016	10:37 AM	121.2278	121.4037	121.088	121.1967	14690
10/13/2016	10:38 AM	121.165	121.249	121.165	121.2368	15492
10/13/2016	10:39 AM	121.07	121.15	121.07	121.15	3829
10/13/2016	10:40 AM	120.9729	121.07	120.9729	121.06	8208
10/13/2016	10:41 AM	121.05	121.1499	121.05	121.06	1100
10/13/2016	10:42 AM	121.16	121.23	121.0777	121.13	7408
10/13/2016	10:43 AM	121.04	121.12	121.04	121.12	7203
10/13/2016	10:44 AM	120.984	121	120.984	121	300
10/13/2016	10:45 AM	120.99	121.07	120.98	121.024	4350
10/13/2016	10:46 AM	120.89	121.009	120.89	121.009	300
10/13/2016	10:47 AM	120.88	120.9072	120.88	120.9072	600
10/13/2016	10:48 AM	120.58	120.8	120.524	120.8	13707
10/13/2016	10:49 AM	120.43	120.6	120.37	120.57	17732
10/13/2016	10:50 AM	120.42	120.52	120.4	120.51	1725
10/13/2016	10:51 AM	120.63	120.71	120.5	120.5	3558
10/13/2016	10:52 AM	120.61	120.61	120.45	120.606	6226
10/13/2016	10:53 AM	120.7	120.71	120.5947	120.6497	4539
10/13/2016	10:54 AM	120.8246	120.8246	120.57	120.66	16670
10/13/2016	10:55 AM	120.56	120.7899	120.56	120.7899	3500
10/13/2016	10:56 AM	120.59	120.66	120.5296	120.5296	5700
10/13/2016	10:57 AM	120.4721	120.55	120.438	120.55	3073
10/13/2016	10:58 AM	120.62	120.7	120.5387	120.56	3050
10/13/2016	10:59 AM	120.5177	120.5177	120.5177	120.5177	200
10/13/2016	11:00 AM	120.85	120.85	120.604	120.64	3500
10/13/2016	11:01 AM	120.65	120.74	120.61	120.73	2009
10/13/2016	11:02 AM	120.43	120.77	120.43	120.72	7387
10/13/2016	11:03 AM	120.42	120.54	120.36	120.51	5560
10/13/2016	11:04 AM	120.2818	120.41	120.205	120.41	4043
10/13/2016	11:05 AM	120.236	120.33	120.17	120.32	3607
10/13/2016	11:06 AM	120.3748	120.3748	120.27	120.27	1653
10/13/2016	11:07 AM	120.4	120.41	120.34	120.34	1414
10/13/2016	11:08 AM	120.66	120.8065	120.5814	120.5814	8246
10/13/2016	11:09 AM	120.7	120.713	120.6368	120.6368	900
10/13/2016	11:10 AM	120.6566	120.672	120.5881	120.672	1505
10/13/2016	11:11 AM	120.6	120.6	120.55	120.55	900
10/13/2016	11:12 AM	120.7486	120.76	120.61	120.674	1946
10/13/2016	11:13 AM	120.87	120.87	120.6884	120.85	6000
10/13/2016	11:14 AM	120.8579	120.99	120.7691	120.77	8530
10/13/2016	11:15 AM	120.98	120.98	120.88	120.88	968
10/13/2016	11:16 AM	120.9814	121.06	120.96	120.96	3355
10/13/2016	11:17 AM	121.1785	121.18	120.91	120.9748	7267
10/13/2016	11:18 AM	121.1548	121.25	121.06	121.2	11187
10/13/2016	11:19 AM	121.31	121.45	121.25	121.25	10204
10/13/2016	11:20 AM	121.6	121.61	121.337	121.337	15405
10/13/2016	11:21 AM	121.46	121.66	121.46	121.59	16493
10/13/2016	11:22 AM	121.46	121.48	121.4186	121.48	6679
10/13/2016	11:23 AM	121.41	121.49	121.41	121.44	9931
10/13/2016	11:24 AM	121.53	121.53	121.42	121.42	6799
10/13/2016	11:25 AM	121.5	121.53	121.48	121.52	2300
10/13/2016	11:26 AM	121.67	121.7392	121.5101	121.5101	8875
10/13/2016	11:27 AM	121.65	121.71	121.65	121.654	1581
10/13/2016	11:28 AM	121.6114	121.66	121.54	121.66	2074
10/13/2016	11:29 AM	121.7	121.7	121.66	121.68	675
10/13/2016	11:30 AM	121.61	121.65	121.58	121.63	2000
10/13/2016	11:31 AM	121.69	121.7691	121.62	121.62	2390
10/13/2016	11:32 AM	121.7624	121.786	121.69	121.69	10959
10/13/2016	11:33 AM	122.0102	122.029	121.86	121.86	6815
10/13/2016	11:34 AM	121.869	121.93	121.84	121.93	1900
10/13/2016	11:35 AM	121.9	122.01	121.8646	121.8646	14701
10/13/2016	11:36 AM	121.8625	121.87	121.78	121.86	7850
10/13/2016	11:37 AM	121.774	121.8116	121.774	121.8116	550
10/13/2016	11:38 AM	121.79	121.81	121.77	121.81	1100
10/13/2016	11:39 AM	121.76	121.81	121.65	121.7176	4050
10/13/2016	11:40 AM	121.69	121.69	121.69	121.69	100
10/13/2016	11:41 AM	121.7	121.7	121.7	121.7	140
10/13/2016	11:42 AM	121.72	121.7538	121.7	121.7	1200
10/13/2016	11:43 AM	121.67	121.68	121.67	121.67	928
10/13/2016	11:44 AM	121.72	121.73	121.66	121.66	1200
10/13/2016	11:45 AM	121.93	121.93	121.8	121.8	2007
10/13/2016	11:46 AM	121.86	122.0131	121.85	121.93	3673
10/13/2016	11:47 AM	122.0201	122.07	121.9548	121.9548	2637
10/13/2016	11:48 AM	121.8	122.026	121.8	122.026	7995
10/13/2016	11:49 AM	121.82	121.82	121.71	121.71	1415
10/13/2016	11:50 AM	121.98	121.98	121.8601	121.87	921
10/13/2016	11:51 AM	121.868	121.9	121.8249	121.84	1150
10/13/2016	11:53 AM	121.9676	122.01	121.86	121.86	1800
10/13/2016	11:54 AM	121.81	121.92	121.8	121.92	2100
10/13/2016	11:55 AM	121.84	121.84	121.79	121.8	1800
10/13/2016	11:56 AM	121.78	121.78	121.71	121.726	3935
10/13/2016	11:57 AM	121.7939	121.82	121.66	121.66	7180
10/13/2016	11:58 AM	121.81	121.85	121.78	121.79	3700
10/13/2016	11:59 AM	121.82	121.86	121.82	121.8401	3400
10/13/2016	12:00 PM	121.89	121.89	121.89	121.89	100
10/13/2016	12:02 PM	121.63	121.71	121.63	121.7	700
10/13/2016	12:03 PM	121.59	121.66	121.56	121.66	666
10/13/2016	12:04 PM	121.6703	121.685	121.6703	121.671	2000
10/13/2016	12:05 PM	121.65	121.65	121.6	121.6	523
10/13/2016	12:06 PM	121.7374	121.75	121.64	121.64	2852
10/13/2016	12:07 PM	121.91	121.9478	121.74	121.74	4961
10/13/2016	12:08 PM	121.93	121.9343	121.93	121.9343	1850
10/13/2016	12:09 PM	121.84	121.9	121.84	121.8999	3136
10/13/2016	12:10 PM	121.949	121.95	121.89	121.89	847
10/13/2016	12:11 PM	122.042	122.06	121.95	121.95	6950
10/13/2016	12:12 PM	121.96	122.0538	121.96	122.0538	7453
10/13/2016	12:13 PM	121.867	121.96	121.85	121.96	1062
10/13/2016	12:14 PM	121.8853	121.9247	121.87	121.87	300
10/13/2016	12:15 PM	121.9904	122.01	121.83	121.84	10619
10/13/2016	12:16 PM	122.052	122.109	122.04	122.102	3050
10/13/2016	12:17 PM	122.04	122.05	122.0347	122.0347	615
10/13/2016	12:18 PM	122	122.056	122	122.04	1474
10/13/2016	12:19 PM	121.8427	121.95	121.84	121.95	5600
10/13/2016	12:20 PM	121.83	121.83	121.76	121.8	2600
10/13/2016	12:21 PM	121.86	121.87	121.84	121.84	2000
10/13/2016	12:22 PM	121.79	121.8399	121.79	121.8399	602
10/13/2016	12:23 PM	121.764	121.764	121.764	121.764	402
10/13/2016	12:24 PM	121.661	121.7978	121.661	121.7978	700
10/13/2016	12:25 PM	121.825	121.825	121.825	121.825	100
10/13/2016	12:26 PM	121.68	121.71	121.68	121.7	797
10/13/2016	12:27 PM	121.61	121.71	121.61	121.71	800
10/13/2016	12:28 PM	121.77	121.77	121.6522	121.6693	2300
10/13/2016	12:29 PM	121.78	121.8	121.78	121.8	200
10/13/2016	12:30 PM	121.845	121.89	121.845	121.85	1450
10/13/2016	12:31 PM	121.823	121.84	121.7148	121.7148	3220
10/13/2016	12:33 PM	121.814	121.8347	121.7426	121.7668	3200
10/13/2016	12:34 PM	121.85	121.9499	121.85	121.91	6954
10/13/2016	12:35 PM	121.91	121.91	121.91	121.91	100
10/13/2016	12:36 PM	121.99	122.02	121.99	121.99	6928
10/13/2016	12:37 PM	122.45	122.49	122.04	122.04	16131
10/13/2016	12:38 PM	122.45	122.45	122.29	122.3552	5400
10/13/2016	12:39 PM	122.72	122.74	122.44	122.4566	6074
10/13/2016	12:40 PM	122.72	122.8	122.66	122.72	7521
10/13/2016	12:41 PM	122.798	122.91	122.6989	122.6989	10911
10/13/2016	12:42 PM	122.9139	122.9148	122.86	122.87	4978
10/13/2016	12:43 PM	122.85	122.87	122.84	122.84	3686
10/13/2016	12:44 PM	122.79	122.89	122.76	122.82	10059
10/13/2016	12:45 PM	122.7	122.81	122.7	122.8073	15263
10/13/2016	12:46 PM	122.7989	122.7989	122.7	122.7	1320
10/13/2016	12:47 PM	122.72	122.72	122.71	122.71	3693
10/13/2016	12:48 PM	122.6427	122.69	122.63	122.69	5007
10/13/2016	12:49 PM	122.592	122.6536	122.5784	122.6536	6310
10/13/2016	12:50 PM	122.75	122.75	122.56	122.56	13250
10/13/2016	12:51 PM	122.58	122.74	122.58	122.74	1875
10/13/2016	12:52 PM	122.63	122.63	122.56	122.58	738
10/13/2016	12:53 PM	122.58	122.6239	122.58	122.62	1400
10/13/2016	12:55 PM	122.515	122.53	122.49	122.53	5945
10/13/2016	12:56 PM	122.64	122.64	122.64	122.64	100
10/13/2016	12:57 PM	122.6521	122.6521	122.65	122.65	550
10/13/2016	12:58 PM	122.666	122.71	122.666	122.69	1700
10/13/2016	12:59 PM	122.58	122.67	122.58	122.67	1000
10/13/2016	1:00 PM	122.6187	122.6187	122.54	122.61	2600
10/13/2016	1:01 PM	122.55	122.62	122.53	122.62	1967
10/13/2016	1:02 PM	122.63	122.63	122.55	122.56	2249
10/13/2016	1:03 PM	122.5628	122.5628	122.5628	122.5628	455
10/13/2016	1:04 PM	122.48	122.57	122.48	122.57	550
10/13/2016	1:05 PM	122.4928	122.57	122.4928	122.51	1700
10/13/2016	1:06 PM	122.4801	122.508	122.47	122.508	900
10/13/2016	1:07 PM	122.42	122.49	122.39	122.49	1661
10/13/2016	1:08 PM	122.55	122.55	122.4621	122.47	1100
10/13/2016	1:09 PM	122.52	122.52	122.52	122.52	100
10/13/2016	1:10 PM	122.5	122.5	122.45	122.45	455
10/13/2016	1:11 PM	122.44	122.49	122.44	122.49	2700
10/13/2016	1:12 PM	122.36	122.36	122.33	122.334	1255
10/13/2016	1:13 PM	122.34	122.37	122.33	122.35	2231
10/13/2016	1:14 PM	122.25	122.25	122.12	122.2	1390
10/13/2016	1:15 PM	122.1	122.2408	122.1	122.2408	1300
10/13/2016	1:16 PM	122.2789	122.2789	122.1396	122.15	11309
10/13/2016	1:17 PM	122.26	122.26	122.181	122.252	1800
10/13/2016	1:18 PM	122.244	122.244	122.244	122.244	100
10/13/2016	1:19 PM	122.26	122.26	122.2131	122.2131	7040
10/13/2016	1:20 PM	122.2873	122.302	122.26	122.3	600
10/13/2016	1:21 PM	122.3479	122.35	122.19	122.2	3193
10/13/2016	1:22 PM	122.37	122.37	122.27	122.29	4242
10/13/2016	1:23 PM	122.32	122.35	122.28	122.35	7601
10/13/2016	1:24 PM	122.32	122.35	122.32	122.35	200
10/13/2016	1:25 PM	122.29	122.34	122.29	122.34	7000
10/13/2016	1:26 PM	122.27	122.32	122.27	122.3	6937
10/13/2016	1:27 PM	122.35	122.41	122.3	122.32	2400
10/13/2016	1:28 PM	122.38	122.41	122.3501	122.3501	9104
10/13/2016	1:31 PM	122.5	122.53	122.49	122.5	4684
10/13/2016	1:32 PM	122.36	122.36	122.36	122.36	100
10/13/2016	1:34 PM	122.2901	122.3043	122.2809	122.2809	475
10/13/2016	1:36 PM	122.3492	122.3492	122.3492	122.3492	100
10/13/2016	1:37 PM	122.22	122.31	122.22	122.31	6280
10/13/2016	1:38 PM	122.18	122.23	122.17	122.23	500
10/13/2016	1:39 PM	122.17	122.17	122.17	122.17	500
10/13/2016	1:40 PM	122.23	122.23	122.23	122.23	200
10/13/2016	1:42 PM	122.39	122.39	122.3883	122.39	6857
10/13/2016	1:44 PM	122.5	122.5	122.4568	122.5	1900
10/13/2016	1:47 PM	122.32	122.37	122.31	122.37	810
10/13/2016	1:48 PM	122.33	122.331	122.3	122.331	1200
10/13/2016	1:49 PM	122.3	122.3	122.3	122.3	300
10/13/2016	1:50 PM	122.36	122.36	122.3577	122.3577	700
10/13/2016	1:51 PM	122.474	122.49	122.474	122.48	500
10/13/2016	1:52 PM	122.64	122.65	122.55	122.55	1800
10/13/2016	1:53 PM	122.7	122.7	122.5613	122.69	5200
10/13/2016	1:54 PM	122.82	122.91	122.71	122.71	13719
10/13/2016	1:55 PM	122.84	122.88	122.8267	122.88	2861
10/13/2016	1:56 PM	123.01	123.04	122.88	122.9	16449
10/13/2016	1:57 PM	122.98	123.0392	122.9772	122.995	12400
10/13/2016	1:58 PM	123.12	123.17	122.974	122.974	4800
10/13/2016	1:59 PM	123.24	123.2672	123.1095	123.11	2764
10/13/2016	2:00 PM	123.3089	123.3089	123.23	123.23	3671
10/13/2016	2:01 PM	123.2334	123.269	123.2	123.269	800
10/13/2016	2:02 PM	123.354	123.39	123.32	123.32	4398
10/13/2016	2:03 PM	123.4492	123.45	123.334	123.334	1775
10/13/2016	2:04 PM	123.58	123.58	123.4666	123.48	10693
10/13/2016	2:05 PM	123.5372	123.63	123.51	123.6	9310
10/13/2016	2:06 PM	123.47	123.541	123.47	123.538	15970
10/13/2016	2:07 PM	123.36	123.3772	123.36	123.3772	1410
10/13/2016	2:09 PM	123.3389	123.35	123.26	123.28	3552
10/13/2016	2:10 PM	123.32	123.34	123.27	123.31	7162
10/13/2016	2:11 PM	123.1821	123.3	123.1821	123.29	11190
10/13/2016	2:12 PM	123.26	123.26	123.1824	123.23	1852
10/13/2016	2:13 PM	123.2307	123.2363	123.2307	123.2363	600
10/13/2016	2:14 PM	123.12	123.169	123.12	123.169	500
10/13/2016	2:15 PM	123.14	123.14	123.0637	123.0637	814
10/13/2016	2:16 PM	123.06	123.1163	123.06	123.1163	1697
10/13/2016	2:17 PM	123.13	123.15	123.1	123.1159	3300
10/13/2016	2:18 PM	123.1	123.13	123.1	123.13	2950
10/13/2016	2:19 PM	123.06	123.07	122.99	123.01	6000
10/13/2016	2:20 PM	123.06	123.0837	123.06	123.0614	3700
10/13/2016	2:21 PM	123.2066	123.2066	123.11	123.11	3550
10/13/2016	2:22 PM	123.31	123.31	123.22	123.22	7350
10/13/2016	2:23 PM	123.36	123.43	123.3518	123.3518	1402
10/13/2016	2:24 PM	123.37	123.4489	123.35	123.4	2213
10/13/2016	2:25 PM	123.35	123.36	123.33	123.33	1840
10/13/2016	2:26 PM	123.4	123.43	123.4	123.43	4200
10/13/2016	2:27 PM	123.46	123.46	123.41	123.45	2863
10/13/2016	2:28 PM	123.3984	123.43	123.374	123.43	3457
10/13/2016	2:29 PM	123.375	123.43	123.3456	123.41	1400
10/13/2016	2:30 PM	123.4766	123.49	123.3934	123.3934	5557
10/13/2016	2:31 PM	123.65	123.65	123.44	123.44	7093
10/13/2016	2:32 PM	123.5789	123.71	123.55	123.67	4842
10/13/2016	2:33 PM	123.5081	123.6	123.5	123.55	3553
10/13/2016	2:34 PM	123.4957	123.4957	123.4957	123.4957	1000
10/13/2016	2:35 PM	123.53	123.55	123.501	123.55	1338
10/13/2016	2:36 PM	123.37	123.49	123.37	123.49	1988
10/13/2016	2:37 PM	123.353	123.3801	123.35	123.38	1235
10/13/2016	2:38 PM	123.3396	123.34	123.3	123.34	700
10/13/2016	2:39 PM	123.3772	123.38	123.375	123.38	400
10/13/2016	2:40 PM	123.44	123.4489	123.44	123.4489	300
10/13/2016	2:41 PM	123.35	123.46	123.35	123.46	2300
10/13/2016	2:42 PM	123.47	123.47	123.38	123.38	600
10/13/2016	2:43 PM	123.5293	123.5644	123.42	123.42	4185
10/13/2016	2:44 PM	123.42	123.5172	123.39	123.5172	3899
10/13/2016	2:47 PM	123.49	123.49	123.49	123.49	200
10/13/2016	2:48 PM	123.5192	123.67	123.51	123.52	9300
10/13/2016	2:49 PM	123.66	123.66	123.5342	123.5342	1900
10/13/2016	2:50 PM	123.62	123.64	123.62	123.64	1000
10/13/2016	2:51 PM	123.688	123.7568	123.688	123.72	4000
10/13/2016	2:52 PM	123.63	123.68	123.63	123.67	1706
10/13/2016	2:53 PM	123.4872	123.53	123.4872	123.53	2700
10/13/2016	2:54 PM	123.655	123.66	123.6518	123.657	627
10/13/2016	2:55 PM	123.82	123.88	123.6764	123.6764	7991
10/13/2016	2:56 PM	123.9447	123.95	123.81	123.882	4421
10/13/2016	2:57 PM	123.87	124.04	123.87	124	2690
10/13/2016	2:58 PM	123.82	123.82	123.82	123.82	200
10/13/2016	2:59 PM	123.804	123.804	123.76	123.8022	9019
10/13/2016	3:00 PM	123.91	123.91	123.8564	123.8678	3270
10/13/2016	3:01 PM	123.75	123.88	123.75	123.88	1485
10/13/2016	3:02 PM	123.74	123.75	123.68	123.75	10100
10/13/2016	3:03 PM	123.7	123.7015	123.7	123.7015	1050
10/13/2016	3:04 PM	123.6641	123.6641	123.63	123.66	750
10/13/2016	3:05 PM	123.71	123.73	123.71	123.73	220
10/13/2016	3:06 PM	123.6637	123.72	123.64	123.7	1500
10/13/2016	3:07 PM	123.8047	123.8047	123.69	123.69	3410
10/13/2016	3:08 PM	123.8	123.8361	123.79	123.79	1320
10/13/2016	3:09 PM	123.7408	123.77	123.7408	123.75	1100
10/13/2016	3:10 PM	123.85	123.85	123.7489	123.7489	1320
10/13/2016	3:11 PM	123.9928	124.01	123.96	123.967	6650
10/13/2016	3:12 PM	123.96	124.01	123.96	124.01	1400
10/13/2016	3:13 PM	123.9391	123.95	123.9	123.95	600
10/13/2016	3:14 PM	124.04	124.06	123.99	123.99	2208
10/13/2016	3:15 PM	124.01	124.02	124	124.02	5530
10/13/2016	3:16 PM	123.88	123.93	123.88	123.9012	4670
10/13/2016	3:17 PM	123.8	123.8647	123.8	123.8647	604
10/13/2016	3:18 PM	123.76	123.77	123.65	123.68	2642
10/13/2016	3:19 PM	123.7548	123.756	123.7001	123.756	1500
10/13/2016	3:20 PM	123.62	123.74	123.59	123.74	5225
10/13/2016	3:21 PM	123.69	123.69	123.6286	123.6286	1121
10/13/2016	3:22 PM	123.58	123.6799	123.49	123.6799	3456
10/13/2016	3:23 PM	123.6545	123.6836	123.6086	123.6086	1580
10/13/2016	3:24 PM	123.55	123.63	123.55	123.63	2800
10/13/2016	3:25 PM	123.682	123.682	123.62	123.62	1669
10/13/2016	3:26 PM	123.471	123.63	123.471	123.63	2400
10/13/2016	3:27 PM	123.38	123.462	123.36	123.462	9187
10/13/2016	3:28 PM	123.205	123.32	123.2	123.32	6226
10/13/2016	3:29 PM	123.27	123.27	123.14	123.14	6600
10/13/2016	3:30 PM	123.23	123.3	123.23	123.296	1300
10/13/2016	3:31 PM	123.3	123.34	123.26	123.26	2053
10/13/2016	3:32 PM	123.1721	123.19	123.1721	123.19	300
10/13/2016	3:33 PM	123.1368	123.1368	123.11	123.11	2100
10/13/2016	3:34 PM	123.28	123.28	123.1311	123.1311	1050
10/13/2016	3:35 PM	123.25	123.26	123.2281	123.24	1349
10/13/2016	3:36 PM	123.43	123.46	123.31	123.31	2750
10/13/2016	3:37 PM	123.38	123.47	123.38	123.3955	1150
10/13/2016	3:38 PM	123.32	123.36	123.28	123.36	1000
10/13/2016	3:39 PM	123.39	123.39	123.33	123.34	900
10/13/2016	3:40 PM	123.34	123.34	123.29	123.29	850
10/13/2016	3:41 PM	123.36	123.36	123.28	123.3197	2095
10/13/2016	3:42 PM	123.36	123.4078	123.36	123.36	4100
10/13/2016	3:43 PM	123.39	123.44	123.38	123.38	1600
10/13/2016	3:44 PM	123.33	123.33	123.24	123.3039	3464
10/13/2016	3:45 PM	123.2	123.34	123.2	123.34	3810
10/13/2016	3:46 PM	123.15	123.2056	123.1	123.13	10884
10/13/2016	3:47 PM	123.277	123.277	123.18	123.19	2320
10/13/2016	3:48 PM	123.29	123.29	123.211	123.211	1030
10/13/2016	3:49 PM	123.1532	123.35	123.1532	123.35	3187
10/13/2016	3:50 PM	122.91	123.21	122.91	123.21	6362
10/13/2016	3:51 PM	122.814	122.98	122.814	122.94	3022
10/13/2016	3:52 PM	122.7301	122.86	122.7301	122.854	3893
10/13/2016	3:53 PM	122.85	122.86	122.78	122.78	2063
10/13/2016	3:54 PM	122.81	122.85	122.8	122.85	2820
10/13/2016	3:55 PM	122.77	122.84	122.73	122.84	4273
10/13/2016	3:56 PM	122.64	122.76	122.58	122.76	6914
10/13/2016	3:57 PM	122.616	122.67	122.55	122.5632	8162
10/13/2016	3:58 PM	122.63	122.63	122.54	122.59	3152
10/13/2016	3:59 PM	122.65	122.74	122.6492	122.6492	5683
10/13/2016	4:00 PM	123.05	123.09	122.7	122.7	44589
10/14/2016	9:31 AM	124.84	124.94	124.75	124.77	23565
10/14/2016	9:32 AM	125.4096	125.4725	124.89	124.89	29865
10/14/2016	9:33 AM	125.35	125.35	125.16	125.35	20121
10/14/2016	9:34 AM	125.0754	125.4299	125.07	125.4	21603
10/14/2016	9:35 AM	125.12	125.19	124.98	125.078	18082
10/14/2016	9:36 AM	125.4005	125.4005	125.12	125.12	4930
10/14/2016	9:37 AM	125.34	125.55	125.34	125.3701	11644
10/14/2016	9:38 AM	125.5234	125.53	125.36	125.4	8960
10/14/2016	9:39 AM	125.39	125.5	125.3408	125.48	20243
10/14/2016	9:40 AM	125.1	125.32	124.93	125.32	24714
10/14/2016	9:41 AM	125.15	125.21	125.08	125.08	13187
10/14/2016	9:42 AM	125.2	125.2	125.0656	125.16	1280
10/14/2016	9:43 AM	125.39	125.39	125.2	125.3	15170
10/14/2016	9:44 AM	125.48	125.5	125.31	125.43	7508
10/14/2016	9:45 AM	125.65	125.65	125.48	125.48	4170
10/14/2016	9:46 AM	125.9517	125.98	125.65	125.65	17411
10/14/2016	9:47 AM	126.09	126.12	125.92	125.98	16577
10/14/2016	9:48 AM	126.28	126.28	126.09	126.111	29723
10/14/2016	9:49 AM	126.1964	126.32	126.14	126.3	13610
10/14/2016	9:50 AM	126.22	126.2503	126.1	126.2503	9693
10/14/2016	9:51 AM	126.11	126.25	126.11	126.2299	9816
10/14/2016	9:52 AM	126.0517	126.13	126.04	126.13	9200
10/14/2016	9:53 AM	126.04	126.17	126.04	126.08	4970
10/14/2016	9:54 AM	126.09	126.13	126.066	126.09	4408
10/14/2016	9:55 AM	126.096	126.16	126.01	126.12	14390
10/14/2016	9:56 AM	126.1644	126.3	126.15	126.15	26792
10/14/2016	9:57 AM	126.0875	126.1	126	126.1	3998
10/14/2016	9:58 AM	126.11	126.12	126.05	126.12	5270
10/14/2016	9:59 AM	126.11	126.15	126.11	126.15	3273
10/14/2016	10:00 AM	125.8	126.06	125.8	126.04	12110
10/14/2016	10:01 AM	125.71	125.85	125.6401	125.8	8435
10/14/2016	10:02 AM	125.53	125.79	125.51	125.79	9618
10/14/2016	10:03 AM	125.554	125.6	125.43	125.54	9472
10/14/2016	10:04 AM	125.7261	125.7261	125.57	125.5739	5125
10/14/2016	10:05 AM	125.6928	125.82	125.68	125.7047	8773
10/14/2016	10:06 AM	125.67	125.74	125.67	125.74	1719
10/14/2016	10:07 AM	125.71	125.73	125.64	125.7	1725
10/14/2016	10:08 AM	125.79	125.86	125.67	125.69	3098
10/14/2016	10:09 AM	125.61	125.7608	125.61	125.7608	1518
10/14/2016	10:10 AM	125.591	125.6361	125.51	125.5701	5958
10/14/2016	10:11 AM	125.65	125.76	125.6361	125.6361	2200
10/14/2016	10:12 AM	125.85	125.85	125.74	125.79	4209
10/14/2016	10:13 AM	125.96	126	125.81	125.85	2608
10/14/2016	10:14 AM	126.01	126.1	126.01	126.03	4100
10/14/2016	10:15 AM	125.9499	125.95	125.84	125.95	853
10/14/2016	10:17 AM	126.06	126.2	126.0411	126.1226	9931
10/14/2016	10:18 AM	126.15	126.15	126.04	126.04	4700
10/14/2016	10:19 AM	126.05	126.1586	126.05	126.1586	3918
10/14/2016	10:20 AM	126.18	126.18	126.09	126.1	12605
10/14/2016	10:21 AM	126.23	126.23	126.2	126.2	3100
10/14/2016	10:22 AM	126.1	126.31	126.1	126.24	9489
10/14/2016	10:23 AM	126.1061	126.1061	126	126.1	7276
10/14/2016	10:24 AM	125.96	126.109	125.96	126.109	4200
10/14/2016	10:25 AM	125.99	126.06	125.9884	126.01	1322
10/14/2016	10:26 AM	125.91	126.0765	125.89	126.04	3097
10/14/2016	10:27 AM	125.95	125.96	125.886	125.9035	1450
10/14/2016	10:28 AM	125.8786	125.88	125.81	125.854	2850
10/14/2016	10:29 AM	125.7474	125.862	125.71	125.862	2100
10/14/2016	10:30 AM	125.7886	125.82	125.74	125.74	2037
10/14/2016	10:31 AM	126.04	126.04	125.86	125.86	5520
10/14/2016	10:32 AM	126.04	126.1	126.02	126.032	2700
10/14/2016	10:33 AM	125.99	126.01	125.92	126.01	2000
10/14/2016	10:34 AM	125.924	125.95	125.88	125.88	1550
10/14/2016	10:35 AM	125.8	125.9017	125.8	125.9017	692
10/14/2016	10:36 AM	125.8592	125.8865	125.8	125.81	1756
10/14/2016	10:37 AM	125.93	125.93	125.93	125.93	100
10/14/2016	10:38 AM	126	126	125.9059	125.9059	405
10/14/2016	10:39 AM	126.1	126.1	125.9892	126	2888
10/14/2016	10:40 AM	125.928	126.1048	125.928	126.07	2600
10/14/2016	10:41 AM	126.2	126.2	126.054	126.054	3317
10/14/2016	10:42 AM	126.163	126.163	126.163	126.163	600
10/14/2016	10:43 AM	126.1001	126.1616	126.09	126.1616	12445
10/14/2016	10:44 AM	126.0815	126.13	126.0729	126.0729	987
10/14/2016	10:45 AM	126.1504	126.1504	126.0397	126.0397	4816
10/14/2016	10:46 AM	126.21	126.26	126.17	126.17	2919
10/14/2016	10:47 AM	126.18	126.18	126.09	126.15	5320
10/14/2016	10:48 AM	126.12	126.1707	126.11	126.1707	3225
10/14/2016	10:49 AM	126.26	126.26	126.15	126.15	720
10/14/2016	10:50 AM	126.048	126.244	126.048	126.2235	2259
10/14/2016	10:51 AM	125.96	126.06	125.96	126.05	1227
10/14/2016	10:52 AM	125.8801	126.08	125.88	126.08	4734
10/14/2016	10:53 AM	125.8752	125.96	125.86	125.96	3900
10/14/2016	10:54 AM	125.85	125.874	125.8103	125.83	5360
10/14/2016	10:55 AM	125.905	125.91	125.85	125.85	1650
10/14/2016	10:56 AM	125.84	125.85	125.84	125.85	1100
10/14/2016	10:57 AM	125.88	125.94	125.88	125.94	600
10/14/2016	10:58 AM	125.8767	125.96	125.86	125.95	6974
10/14/2016	10:59 AM	125.88	125.9151	125.8701	125.9151	700
10/14/2016	11:00 AM	125.692	125.84	125.68	125.84	5353
10/14/2016	11:01 AM	125.7733	125.7733	125.67	125.7	9428
10/14/2016	11:02 AM	125.71	125.8292	125.7	125.8	13870
10/14/2016	11:04 AM	125.59	125.68	125.5301	125.66	9035
10/14/2016	11:05 AM	125.38	125.5	125.32	125.5	7778
10/14/2016	11:06 AM	125.26	125.47	125.18	125.47	12880
10/14/2016	11:07 AM	125.3	125.3374	125.3	125.33	420
10/14/2016	11:08 AM	125.3828	125.45	125.32	125.32	1900
10/14/2016	11:09 AM	125.4012	125.496	125.4012	125.43	1100
10/14/2016	11:10 AM	125.46	125.4799	125.4301	125.4799	6190
10/14/2016	11:11 AM	125.3	125.4	125.3	125.39	700
10/14/2016	11:12 AM	125.29	125.34	125.28	125.3	700
10/14/2016	11:13 AM	125.29	125.29	125.17	125.2	4414
10/14/2016	11:14 AM	125.23	125.23	125.23	125.23	100
10/14/2016	11:15 AM	125.06	125.1976	125.06	125.1976	1196
10/14/2016	11:16 AM	125.08	125.1	125.048	125.062	7371
10/14/2016	11:17 AM	125.12	125.21	125.12	125.19	1920
10/14/2016	11:18 AM	125.18	125.18	125.11	125.13	2550
10/14/2016	11:19 AM	125.24	125.27	125.18	125.226	4795
10/14/2016	11:20 AM	125.3	125.3	125.25	125.25	1437
10/14/2016	11:21 AM	125.11	125.21	125.11	125.21	400
10/14/2016	11:22 AM	125.19	125.2	125.16	125.2	3718
10/14/2016	11:23 AM	125.29	125.32	125.22	125.22	500
10/14/2016	11:24 AM	125.22	125.3	125.22	125.3	550
10/14/2016	11:25 AM	125.12	125.2872	125.12	125.2872	2300
10/14/2016	11:26 AM	125.1755	125.1755	125.06	125.1292	2085
10/14/2016	11:27 AM	125.13	125.13	125.13	125.13	100
10/14/2016	11:28 AM	124.87	125.01	124.87	125.01	4750
10/14/2016	11:29 AM	124.83	124.86	124.72	124.86	5654
10/14/2016	11:30 AM	124.58	124.76	124.58	124.76	9528
10/14/2016	11:31 AM	124.11	124.51	124.11	124.51	8585
10/14/2016	11:32 AM	124.21	124.25	124.14	124.15	3009
10/14/2016	11:33 AM	124.1	124.29	124.08	124.1999	2080
10/14/2016	11:34 AM	124.197	124.2	124.0984	124.13	3967
10/14/2016	11:35 AM	124.34	124.34	124.22	124.22	1350
10/14/2016	11:36 AM	124.3	124.35	124.28	124.282	5400
10/14/2016	11:37 AM	124.36	124.41	124.3079	124.3079	2600
10/14/2016	11:38 AM	124.29	124.3348	124.29	124.3348	800
10/14/2016	11:39 AM	124.457	124.457	124.4	124.45	1892
10/14/2016	11:40 AM	124.39	124.43	124.38	124.38	2200
10/14/2016	11:41 AM	124.34	124.38	124.2228	124.38	1379
10/14/2016	11:43 AM	124.29	124.29	124.29	124.29	350
10/14/2016	11:44 AM	124.365	124.365	124.365	124.365	100
10/14/2016	11:45 AM	124.32	124.3375	124.3	124.33	3550
10/14/2016	11:46 AM	124.31	124.31	124.24	124.24	600
10/14/2016	11:48 AM	124.2228	124.2816	124.18	124.2	7950
10/14/2016	11:49 AM	123.9899	124.1746	123.94	124.153	13939
10/14/2016	11:50 AM	124.0239	124.11	123.91	123.91	18267
10/14/2016	11:51 AM	124.15	124.167	124.04	124.04	3850
10/14/2016	11:52 AM	124.0972	124.15	124.07	124.15	9047
10/14/2016	11:53 AM	124	124.04	123.97	124.04	7717
10/14/2016	11:54 AM	123.99	124.01	123.92	123.9646	11507
10/14/2016	11:55 AM	123.9495	124	123.9495	123.98	1150
10/14/2016	11:56 AM	123.85	123.87	123.721	123.85	5759
10/14/2016	11:57 AM	124.0462	124.0462	123.77	123.78	2740
10/14/2016	11:58 AM	124.034	124.07	123.97	124.01	3111
10/14/2016	11:59 AM	123.87	124.0117	123.85	124.0117	1350
10/14/2016	12:00 PM	123.81	123.85	123.75	123.84	1711
10/14/2016	12:01 PM	123.83	123.8772	123.7	123.74	2639
10/14/2016	12:02 PM	123.78	123.848	123.78	123.848	1145
10/14/2016	12:03 PM	123.8501	123.8799	123.81	123.81	22183
10/14/2016	12:04 PM	123.95	123.95	123.779	123.779	1560
10/14/2016	12:05 PM	123.93	123.94	123.9254	123.94	18985
10/14/2016	12:06 PM	123.9325	123.95	123.79	123.93	2900
10/14/2016	12:07 PM	123.9773	124.0189	123.968	124.01	1557
10/14/2016	12:08 PM	123.91	123.95	123.91	123.95	1126
10/14/2016	12:09 PM	123.99	123.99	123.99	123.99	200
10/14/2016	12:10 PM	123.9	123.9399	123.9	123.9399	3413
10/14/2016	12:11 PM	123.6375	123.85	123.6375	123.85	3392
10/14/2016	12:12 PM	123.75	123.75	123.52	123.56	5800
10/14/2016	12:13 PM	123.74	123.76	123.66	123.7	2620
10/14/2016	12:14 PM	123.7831	123.7831	123.7831	123.7831	599
10/14/2016	12:15 PM	123.7392	123.7392	123.7392	123.7392	200
10/14/2016	12:16 PM	123.7443	123.7443	123.7443	123.7443	270
10/14/2016	12:17 PM	123.33	123.52	123.33	123.52	3650
10/14/2016	12:18 PM	123.48	123.48	123.27	123.27	9335
10/14/2016	12:19 PM	123.36	123.43	123.36	123.43	1520
10/14/2016	12:20 PM	123.4	123.454	123.2993	123.3	3230
10/14/2016	12:21 PM	123.48	123.55	123.44	123.4587	3800
10/14/2016	12:22 PM	123.54	123.54	123.445	123.46	2200
10/14/2016	12:23 PM	123.5	123.57	123.43	123.53	18820
10/14/2016	12:24 PM	123.49	123.54	123.49	123.53	11400
10/14/2016	12:25 PM	123.52	123.52	123.41	123.4648	7800
10/14/2016	12:26 PM	123.652	123.652	123.5942	123.5942	1600
10/14/2016	12:27 PM	123.69	123.69	123.5464	123.5464	1300
10/14/2016	12:28 PM	123.808	123.81	123.729	123.729	3658
10/14/2016	12:29 PM	123.8969	123.8969	123.82	123.82	7727
10/14/2016	12:30 PM	123.95	123.95	123.8454	123.921	4787
10/14/2016	12:31 PM	123.97	124	123.96	124	500
10/14/2016	12:32 PM	124.0448	124.06	124.0448	124.0518	1450
10/14/2016	12:33 PM	124	124	123.94	123.97	3060
10/14/2016	12:34 PM	124.0508	124.06	123.9801	124.01	6012
10/14/2016	12:35 PM	123.94	124.11	123.94	124.066	2900
10/14/2016	12:36 PM	123.93	124	123.93	123.98	1550
10/14/2016	12:37 PM	124.05	124.05	124.04	124.04	450
10/14/2016	12:38 PM	124.08	124.13	124.07	124.11	4400
10/14/2016	12:39 PM	124	124	124	124	439
10/14/2016	12:42 PM	124.17	124.25	124.14	124.14	5711
10/14/2016	12:43 PM	124.14	124.14	124.12	124.12	400
10/14/2016	12:44 PM	124.2488	124.2488	124.2215	124.23	650
10/14/2016	12:45 PM	124.0672	124.1914	124.0672	124.1914	618
10/14/2016	12:46 PM	124	124.04	124	124.01	1047
10/14/2016	12:47 PM	124.0761	124.0761	124	124	1410
10/14/2016	12:48 PM	124	124	124	124	228
10/14/2016	12:49 PM	123.98	123.98	123.94	123.94	600
10/14/2016	12:50 PM	123.9928	123.9928	123.96	123.96	800
10/14/2016	12:51 PM	123.99	124.096	123.99	124.08	350
10/14/2016	12:52 PM	123.98	123.98	123.98	123.98	500
10/14/2016	12:53 PM	124.1392	124.1392	124.02	124.02	2532
10/14/2016	12:54 PM	124.06	124.06	124.02	124.02	7640
10/14/2016	12:55 PM	124.1	124.1	124.0673	124.0673	1500
10/14/2016	12:56 PM	124.1272	124.1272	124.1272	124.1272	600
10/14/2016	12:57 PM	124.09	124.09	124.09	124.09	126
10/14/2016	12:58 PM	124.03	124.03	124.03	124.03	200
10/14/2016	12:59 PM	124.0628	124.0628	124.06	124.06	500
10/14/2016	1:01 PM	124.05	124.05	124.05	124.05	100
10/14/2016	1:03 PM	124	124	123.9728	123.9728	700
10/14/2016	1:04 PM	123.98	123.9803	123.96	123.96	550
10/14/2016	1:05 PM	123.71	123.8799	123.69	123.87	1700
10/14/2016	1:06 PM	123.7245	123.73	123.65	123.73	2725
10/14/2016	1:08 PM	123.89	123.89	123.79	123.79	2200
10/14/2016	1:09 PM	124.24	124.24	124.07	124.08	2575
10/14/2016	1:10 PM	124.2548	124.31	124.2199	124.2199	8137
10/14/2016	1:11 PM	124.1727	124.25	124.11	124.25	2350
10/14/2016	1:12 PM	124.1272	124.13	124.1272	124.13	1000
10/14/2016	1:13 PM	124.15	124.17	124.15	124.17	7590
10/14/2016	1:14 PM	124.07	124.1548	124.07	124.13	2187
10/14/2016	1:16 PM	123.9927	123.9927	123.9927	123.9927	1000
10/14/2016	1:17 PM	124.1	124.1	124.1	124.1	300
10/14/2016	1:19 PM	124.14	124.14	124.14	124.14	100
10/14/2016	1:20 PM	124.06	124.14	124.06	124.14	200
10/14/2016	1:21 PM	124.03	124.03	123.95	124	1500
10/14/2016	1:22 PM	124.196	124.2	124.14	124.14	2098
10/14/2016	1:23 PM	124.2208	124.32	124.2208	124.26	4895
10/14/2016	1:24 PM	124.1602	124.17	124.12	124.12	300
10/14/2016	1:25 PM	124.17	124.17	124.16	124.16	3800
10/14/2016	1:26 PM	124.2299	124.2299	124.2299	124.2299	100
10/14/2016	1:27 PM	124.17	124.17	124.15	124.15	500
10/14/2016	1:28 PM	124.15	124.15	124.15	124.15	100
10/14/2016	1:30 PM	124.092	124.1851	124.09	124.1851	8873
10/14/2016	1:31 PM	124.21	124.5	124.21	124.27	6285
10/14/2016	1:32 PM	124.1399	124.25	124.1	124.25	2680
10/14/2016	1:33 PM	124.2806	124.2806	124.0545	124.08	3700
10/14/2016	1:34 PM	124.5569	124.5569	124.29	124.29	4197
10/14/2016	1:35 PM	124.72	124.88	124.6465	124.66	13328
10/14/2016	1:36 PM	124.6971	124.72	124.63	124.71	850
10/14/2016	1:37 PM	124.6	124.686	124.6	124.65	3400
10/14/2016	1:38 PM	124.61	124.61	124.4	124.56	16446
10/14/2016	1:39 PM	124.5	124.5	124.45	124.46	4100
10/14/2016	1:40 PM	124.51	124.62	124.5	124.5	9394
10/14/2016	1:41 PM	124.43	124.5368	124.43	124.5368	1600
10/14/2016	1:42 PM	124.3425	124.41	124.31	124.37	4845
10/14/2016	1:43 PM	124.33	124.33	124.2701	124.3	578
10/14/2016	1:44 PM	124.2701	124.3072	124.252	124.3072	599
10/14/2016	1:45 PM	124.14	124.25	124.14	124.25	7401
10/14/2016	1:46 PM	124.27	124.27	124.26	124.26	400
10/14/2016	1:47 PM	124.25	124.29	124.2	124.2	2156
10/14/2016	1:48 PM	123.89	124.206	123.89	124.206	38571
10/14/2016	1:49 PM	124.08	124.08	124	124.01	3420
10/14/2016	1:51 PM	124.05	124.1	124.05	124.1	6400
10/14/2016	1:52 PM	123.86	124	123.79	123.99	5360
10/14/2016	1:53 PM	123.97	124.02	123.9615	123.97	870
10/14/2016	1:54 PM	123.71	124.03	123.71	124.03	400
10/14/2016	1:55 PM	123.88	123.88	123.86	123.86	410
10/14/2016	1:56 PM	123.9724	123.9724	123.92	123.92	940
10/14/2016	1:57 PM	124	124	124	124	200
10/14/2016	1:59 PM	124.14	124.14	124.09	124.09	300
10/14/2016	2:00 PM	123.91	124.03	123.91	124.03	1000
10/14/2016	2:01 PM	123.8	123.91	123.77	123.91	2648
10/14/2016	2:02 PM	123.62	123.71	123.57	123.71	2763
10/14/2016	2:03 PM	123.7453	123.75	123.65	123.65	1800
10/14/2016	2:04 PM	123.79	123.87	123.69	123.8119	10512
10/14/2016	2:06 PM	123.65	123.7127	123.4701	123.71	5438
10/14/2016	2:07 PM	123.64	123.6572	123.61	123.6199	2075
10/14/2016	2:08 PM	123.6372	123.6372	123.601	123.6074	2800
10/14/2016	2:09 PM	123.4542	123.5	123.4542	123.5	405
10/14/2016	2:10 PM	123.47	123.47	123.4	123.4	450
10/14/2016	2:11 PM	123.3231	123.35	123.271	123.31	10900
10/14/2016	2:12 PM	123.3759	123.39	123.32	123.3381	4800
10/14/2016	2:13 PM	123.31	123.31	123.31	123.31	210
10/14/2016	2:14 PM	123.336	123.336	123.23	123.28	4880
10/14/2016	2:15 PM	123.4	123.492	123.4	123.46	1796
10/14/2016	2:16 PM	123.26	123.36	123.26	123.3	4425
10/14/2016	2:17 PM	123.43	123.56	123.34	123.34	3644
10/14/2016	2:18 PM	123.53	123.53	123.51	123.51	350
10/14/2016	2:19 PM	123.4769	123.5651	123.4769	123.5651	900
10/14/2016	2:20 PM	123.56	123.6	123.54	123.57	1000
10/14/2016	2:21 PM	123.68	123.68	123.59	123.6	1400
10/14/2016	2:22 PM	123.6676	123.7652	123.66	123.66	1200
10/14/2016	2:23 PM	123.74	123.74	123.6889	123.6889	208
10/14/2016	2:24 PM	124	124	123.77	123.77	8265
10/14/2016	2:25 PM	123.82	123.9444	123.82	123.9444	600
10/14/2016	2:26 PM	123.88	123.88	123.82	123.82	323
10/14/2016	2:27 PM	123.74	123.8	123.7	123.8	756
10/14/2016	2:28 PM	124	124	123.79	123.79	2187
10/14/2016	2:29 PM	123.9593	124.06	123.9593	124.0338	1835
10/14/2016	2:30 PM	124.15	124.15	123.99	123.9928	2300
10/14/2016	2:31 PM	124.18	124.18	124.18	124.18	100
10/14/2016	2:32 PM	123.98	124.09	123.96	124.08	1683
10/14/2016	2:33 PM	123.99	124.02	123.98	123.98	1200
10/14/2016	2:34 PM	123.98	123.98	123.98	123.98	100
10/14/2016	2:35 PM	123.94	123.94	123.94	123.94	100
10/14/2016	2:36 PM	123.9	123.9	123.74	123.8881	3359
10/14/2016	2:37 PM	123.9	123.9	123.86	123.87	1100
10/14/2016	2:40 PM	123.88	123.88	123.88	123.88	150
10/14/2016	2:41 PM	123.9103	123.9103	123.8521	123.8521	503
10/14/2016	2:43 PM	123.77	123.78	123.7425	123.78	1712
10/14/2016	2:45 PM	123.795	123.795	123.795	123.795	100
10/14/2016	2:46 PM	123.66	123.69	123.66	123.69	800
10/14/2016	2:47 PM	123.75	123.78	123.74	123.74	900
10/14/2016	2:48 PM	123.62	123.6567	123.62	123.631	4800
10/14/2016	2:49 PM	123.63	123.63	123.6167	123.6167	1400
10/14/2016	2:50 PM	123.66	123.66	123.64	123.64	251
10/14/2016	2:51 PM	123.66	123.66	123.66	123.66	500
10/14/2016	2:52 PM	123.6353	123.799	123.6027	123.799	3000
10/14/2016	2:54 PM	123.5	123.6	123.49	123.6	3028
10/14/2016	2:55 PM	123.5	123.56	123.5	123.56	600
10/14/2016	2:56 PM	123.4501	123.51	123.4501	123.51	450
10/14/2016	2:57 PM	123.57	123.57	123.46	123.46	664
10/14/2016	2:58 PM	123.54	123.54	123.53	123.53	400
10/14/2016	2:59 PM	123.43	123.49	123.3721	123.49	4100
10/14/2016	3:00 PM	123.3299	123.4092	123.22	123.4092	8659
10/14/2016	3:01 PM	123.4	123.4	123.4	123.4	100
10/14/2016	3:02 PM	123.5	123.5	123.37	123.41	1400
10/14/2016	3:03 PM	123.55	123.55	123.47	123.55	582
10/14/2016	3:04 PM	123.58	123.58	123.58	123.58	100
10/14/2016	3:05 PM	123.49	123.57	123.49	123.55	600
10/14/2016	3:06 PM	123.5232	123.58	123.52	123.53	1560
10/14/2016	3:07 PM	123.72	123.72	123.6	123.6	1719
10/14/2016	3:08 PM	123.68	123.68	123.68	123.68	100
10/14/2016	3:09 PM	123.81	123.81	123.6942	123.6942	200
10/14/2016	3:10 PM	123.83	123.87	123.7568	123.7568	600
10/14/2016	3:11 PM	123.82	123.833	123.79	123.833	4100
10/14/2016	3:12 PM	123.86	123.88	123.83	123.83	882
10/14/2016	3:13 PM	123.9668	123.9668	123.88	123.88	2500
10/14/2016	3:14 PM	123.95	123.95	123.94	123.94	200
10/14/2016	3:15 PM	123.81	123.95	123.81	123.95	450
10/14/2016	3:16 PM	123.93	123.93	123.8926	123.8926	1200
10/14/2016	3:17 PM	123.8321	123.92	123.8311	123.92	2600
10/14/2016	3:18 PM	123.76	123.81	123.75	123.75	300
10/14/2016	3:19 PM	123.72	123.72	123.72	123.72	100
10/14/2016	3:20 PM	123.74	123.7995	123.725	123.7995	725
10/14/2016	3:21 PM	123.6501	123.8	123.6501	123.79	900
10/14/2016	3:22 PM	123.752	123.752	123.68	123.68	5900
10/14/2016	3:23 PM	123.8	123.8	123.68	123.68	500
10/14/2016	3:24 PM	123.77	123.84	123.71	123.84	800
10/14/2016	3:25 PM	123.78	123.845	123.78	123.8449	2000
10/14/2016	3:26 PM	123.83	123.83	123.77	123.795	1882
10/14/2016	3:27 PM	123.76	123.8943	123.76	123.84	1000
10/14/2016	3:28 PM	123.7323	123.85	123.7323	123.8	1100
10/14/2016	3:29 PM	123.7726	123.7726	123.7726	123.7726	847
10/14/2016	3:30 PM	123.7	123.7	123.69	123.69	600
10/14/2016	3:31 PM	123.71	123.71	123.67	123.7014	1472
10/14/2016	3:32 PM	123.75	123.7601	123.71	123.71	911
10/14/2016	3:33 PM	124	124	123.8	123.8	2722
10/14/2016	3:34 PM	123.9296	124.05	123.9296	124.045	1030
10/14/2016	3:35 PM	123.91	123.91	123.791	123.8851	2578
10/14/2016	3:36 PM	123.909	123.909	123.8869	123.8869	620
10/14/2016	3:37 PM	124.01	124.01	123.9001	123.9168	2167
10/14/2016	3:38 PM	124	124.04	123.91	123.91	2350
10/14/2016	3:39 PM	124.1	124.1	124.02	124.02	8206
10/14/2016	3:40 PM	124.2242	124.23	124.13	124.13	10000
10/14/2016	3:41 PM	124.1196	124.25	124.1196	124.23	5700
10/14/2016	3:42 PM	124.22	124.22	124.09	124.09	1200
10/14/2016	3:43 PM	124.2043	124.2043	124.1664	124.1664	3235
10/14/2016	3:44 PM	124.1901	124.1901	124.19	124.19	416
10/14/2016	3:45 PM	124.09	124.2	124.06	124.09	3338
10/14/2016	3:46 PM	124.1101	124.114	123.93	124.114	3500
10/14/2016	3:47 PM	124.07	124.07	124.06	124.06	800
10/14/2016	3:48 PM	124.12	124.12	124.04	124.06	600
10/14/2016	3:49 PM	123.99	124.12	123.99	124.12	487
10/14/2016	3:50 PM	123.94	124.02	123.94	123.9924	1500
10/14/2016	3:51 PM	123.91	123.91	123.84	123.9	1010
10/14/2016	3:52 PM	123.9	123.95	123.84	123.88	16017
10/14/2016	3:53 PM	123.81	123.9	123.81	123.9	1900
10/14/2016	3:54 PM	123.7001	123.8222	123.7001	123.803	1782
10/14/2016	3:55 PM	123.686	123.7773	123.686	123.76	3081
10/14/2016	3:56 PM	123.84	123.84	123.69	123.69	2128
10/14/2016	3:57 PM	123.65	123.7699	123.65	123.7699	2379
10/14/2016	3:58 PM	123.67	123.7015	123.6201	123.63	7209
10/14/2016	3:59 PM	123.6784	123.7157	123.66	123.66	2419
10/14/2016	4:00 PM	123.33	123.67	123.33	123.66	25922
10/17/2016	9:31 AM	123.53	123.56	123.21	123.27	5734
10/17/2016	9:32 AM	123.31	123.3836	123.21	123.38	8284
10/17/2016	9:33 AM	123.37	123.5	123.37	123.4456	12406
10/17/2016	9:34 AM	123.3624	123.53	123.36	123.465	13665
10/17/2016	9:35 AM	123.18	123.41	123.18	123.41	7500
10/17/2016	9:36 AM	123.19	123.33	123.11	123.2761	10534
10/17/2016	9:37 AM	122.67	123.11	122.67	123.1	10185
10/17/2016	9:38 AM	122.8364	122.9	122.67	122.75	10808
10/17/2016	9:39 AM	122.74	122.8	122.61	122.71	9824
10/17/2016	9:40 AM	122.4411	122.7186	122.41	122.63	19056
10/17/2016	9:41 AM	122.44	122.506	122.34	122.506	10005
10/17/2016	9:42 AM	122.6672	122.6672	122.46	122.55	12982
10/17/2016	9:43 AM	122.5637	122.5637	122.4311	122.5372	2753
10/17/2016	9:44 AM	122.33	122.5572	122.33	122.52	5912
10/17/2016	9:45 AM	122.3328	122.51	122.33	122.34	5048
10/17/2016	9:46 AM	122.5	122.59	122.36	122.36	1980
10/17/2016	9:47 AM	122.59	122.6436	122.4902	122.4902	2916
10/17/2016	9:48 AM	122.55	122.55	122.43	122.43	2531
10/17/2016	9:49 AM	122.65	122.685	122.57	122.57	3994
10/17/2016	9:50 AM	122.669	122.669	122.5876	122.5876	3651
10/17/2016	9:51 AM	122.9472	122.9472	122.63	122.66	8193
10/17/2016	9:52 AM	122.979	123.0357	122.93	122.94	6883
10/17/2016	9:53 AM	122.958	123.05	122.92	122.98	4227
10/17/2016	9:54 AM	122.63	122.94	122.6	122.94	2826
10/17/2016	9:55 AM	122.11	122.42	122.07	122.4	5568
10/17/2016	9:56 AM	122.11	122.17	121.9871	122.08	9791
10/17/2016	9:57 AM	122.25	122.25	122.07	122.07	11062
10/17/2016	9:58 AM	122.26	122.3295	122.25	122.319	9646
10/17/2016	9:59 AM	122.2	122.35	122.2	122.2	1485
10/17/2016	10:00 AM	122.11	122.22	122	122.22	4190
10/17/2016	10:01 AM	122.2	122.236	122.05	122.11	3701
10/17/2016	10:02 AM	122.1144	122.1144	122.05	122.094	4061
10/17/2016	10:03 AM	122.4084	122.4084	122.25	122.26	3667
10/17/2016	10:04 AM	122.43	122.5	122.335	122.335	13588
10/17/2016	10:05 AM	122.3472	122.46	122.2711	122.46	4117
10/17/2016	10:06 AM	122.1789	122.2556	122.16	122.2556	12560
10/17/2016	10:07 AM	122.32	122.3616	122.22	122.22	2677
10/17/2016	10:08 AM	122.15	122.25	122.15	122.2	2400
10/17/2016	10:09 AM	122.55	122.55	122.31	122.31	600
10/17/2016	10:10 AM	122.67	122.69	122.6128	122.63	3050
10/17/2016	10:11 AM	122.94	122.99	122.75	122.75	3256
10/17/2016	10:12 AM	122.92	123	122.85	122.9	7000
10/17/2016	10:13 AM	122.87	123	122.87	122.91	9920
10/17/2016	10:14 AM	122.87	122.87	122.8	122.87	2353
10/17/2016	10:15 AM	122.8	122.85	122.73	122.85	3081
10/17/2016	10:16 AM	122.8128	122.85	122.78	122.85	1615
10/17/2016	10:17 AM	122.97	122.97	122.8	122.8	1700
10/17/2016	10:18 AM	122.85	123	122.83	122.94	6991
10/17/2016	10:19 AM	122.8123	122.8123	122.8123	122.8123	1998
10/17/2016	10:20 AM	122.76	122.81	122.65	122.8	6323
10/17/2016	10:21 AM	122.64	122.8	122.64	122.8	500
10/17/2016	10:22 AM	122.5	122.5751	122.5	122.5751	785
10/17/2016	10:23 AM	122.6148	122.64	122.5534	122.6	2000
10/17/2016	10:24 AM	123.16	123.21	122.84	122.84	16448
10/17/2016	10:25 AM	123.45	123.53	123.21	123.21	21389
10/17/2016	10:26 AM	123.75	123.86	123.5314	123.5314	21067
10/17/2016	10:27 AM	123.77	123.8	123.7037	123.75	3947
10/17/2016	10:28 AM	123.75	123.9381	123.75	123.9381	2870
10/17/2016	10:29 AM	123.7	123.7568	123.64	123.7568	6550
10/17/2016	10:30 AM	123.73	123.73	123.73	123.73	100
10/17/2016	10:31 AM	123.75	123.89	123.75	123.89	503
10/17/2016	10:32 AM	123.67	123.75	123.67	123.75	700
10/17/2016	10:33 AM	123.55	123.5725	123.55	123.568	3850
10/17/2016	10:34 AM	123.5752	123.58	123.45	123.4926	2500
10/17/2016	10:35 AM	123.51	123.62	123.51	123.5925	2400
10/17/2016	10:36 AM	123.51	123.51	123.51	123.51	900
10/17/2016	10:37 AM	123.68	123.68	123.555	123.555	1350
10/17/2016	10:38 AM	123.6197	123.64	123.6197	123.64	2155
10/17/2016	10:39 AM	123.62	123.62	123.59	123.59	1315
10/17/2016	10:40 AM	123.6107	123.6107	123.56	123.6047	3407
10/17/2016	10:41 AM	123.59	123.62	123.59	123.62	300
10/17/2016	10:42 AM	123.719	123.7232	123.64	123.66	3526
10/17/2016	10:43 AM	123.63	123.71	123.61	123.71	1400
10/17/2016	10:44 AM	123.5766	123.74	123.5766	123.7	3321
10/17/2016	10:45 AM	123.505	123.56	123.4728	123.56	6485
10/17/2016	10:46 AM	123.43	123.4481	123.35	123.44	1956
10/17/2016	10:47 AM	123.4211	123.4211	123.4019	123.4019	1400
10/17/2016	10:48 AM	123.35	123.4	123.31	123.4	2365
10/17/2016	10:49 AM	123.3	123.34	123.3	123.34	200
10/17/2016	10:50 AM	123.37	123.41	123.31	123.33	700
10/17/2016	10:51 AM	123.2	123.37	123.2	123.37	1030
10/17/2016	10:52 AM	123.18	123.27	123.18	123.269	4892
10/17/2016	10:53 AM	123.2	123.2	123.2	123.2	216
10/17/2016	10:54 AM	123.29	123.36	123.29	123.36	700
10/17/2016	10:55 AM	123.16	123.16	123.08	123.1	2457
10/17/2016	10:56 AM	123.0705	123.0705	123	123	799
10/17/2016	10:57 AM	123.12	123.12	123.067	123.067	2100
10/17/2016	10:58 AM	123.09	123.13	123.0589	123.0589	1200
10/17/2016	10:59 AM	123.25	123.25	123.12	123.12	1800
10/17/2016	11:00 AM	123.2	123.2399	123.2	123.2399	4400
10/17/2016	11:01 AM	123.3416	123.3416	123.25	123.26	5600
10/17/2016	11:02 AM	123.22	123.235	123.22	123.235	600
10/17/2016	11:03 AM	123.3	123.3	123.29	123.3	1000
10/17/2016	11:04 AM	123.3124	123.3124	123.2825	123.2825	419
10/17/2016	11:05 AM	123.1966	123.1966	123.1966	123.1966	500
10/17/2016	11:06 AM	123.48	123.55	123.45	123.5	1600
10/17/2016	11:07 AM	123.42	123.4917	123.41	123.4917	6450
10/17/2016	11:08 AM	123.27	123.36	123.15	123.36	2404
10/17/2016	11:09 AM	123.23	123.2566	123.19	123.2566	3300
10/17/2016	11:10 AM	123.22	123.22	123.22	123.22	250
10/17/2016	11:11 AM	123.092	123.12	123.0501	123.09	4249
10/17/2016	11:12 AM	123.31	123.31	123.15	123.15	3000
10/17/2016	11:13 AM	123.26	123.28	123.24	123.28	500
10/17/2016	11:16 AM	123.065	123.192	123.065	123.192	1900
10/17/2016	11:17 AM	123.05	123.05	123.05	123.05	200
10/17/2016	11:19 AM	123.2369	123.27	123.1786	123.1786	2500
10/17/2016	11:21 AM	123.1566	123.23	123.1566	123.23	550
10/17/2016	11:23 AM	123.06	123.23	123.06	123.23	1150
10/17/2016	11:24 AM	123.1301	123.1301	123.01	123.03	1620
10/17/2016	11:25 AM	123.205	123.205	123.14	123.161	2100
10/17/2016	11:26 AM	122.86	123.1	122.86	123.1	8526
10/17/2016	11:27 AM	122.98	122.98	122.86	122.86	1100
10/17/2016	11:28 AM	122.8254	122.8254	122.8	122.8	1620
10/17/2016	11:29 AM	122.8	122.8	122.8	122.8	100
10/17/2016	11:30 AM	122.8751	122.89	122.8751	122.89	3997
10/17/2016	11:31 AM	122.97	123	122.9083	122.9083	3300
10/17/2016	11:32 AM	123.01	123.11	122.9977	123.0099	4900
10/17/2016	11:33 AM	122.95	123.01	122.9	122.935	2689
10/17/2016	11:35 AM	122.98	123.0419	122.98	123.0419	355
10/17/2016	11:36 AM	122.9266	122.96	122.92	122.96	1400
10/17/2016	11:37 AM	122.891	122.891	122.891	122.891	200
10/17/2016	11:38 AM	123.0529	123.06	122.97	122.97	898
10/17/2016	11:39 AM	123.0741	123.1	123.0741	123.1	1500
10/17/2016	11:40 AM	123.14	123.14	123.05	123.05	1950
10/17/2016	11:41 AM	123.162	123.162	123.162	123.162	100
10/17/2016	11:42 AM	123.11	123.21	123.11	123.21	7400
10/17/2016	11:43 AM	123.16	123.16	123.1216	123.1216	1300
10/17/2016	11:44 AM	123.34	123.38	123.2	123.2	5400
10/17/2016	11:45 AM	123.31	123.37	123.31	123.37	2900
10/17/2016	11:46 AM	123.26	123.34	123.26	123.296	516
10/17/2016	11:47 AM	123.038	123.038	123	123.03	1630
10/17/2016	11:48 AM	123.04	123.04	123.04	123.04	454
10/17/2016	11:49 AM	123.06	123.126	123.04	123.05	1800
10/17/2016	11:51 AM	123.0947	123.0947	123.0947	123.0947	500
10/17/2016	11:52 AM	123.23	123.23	123.14	123.14	500
10/17/2016	11:53 AM	123.3472	123.38	123.32	123.32	1000
10/17/2016	11:54 AM	123.26	123.2869	123.21	123.2869	1550
10/17/2016	11:55 AM	123.325	123.325	123.27	123.27	2554
10/17/2016	11:56 AM	123.31	123.42	123.31	123.36	2650
10/17/2016	11:57 AM	123.5	123.5	123.4173	123.4173	1250
10/17/2016	11:58 AM	123.4289	123.4289	123.4289	123.4289	100
10/17/2016	11:59 AM	123.19	123.2931	123.19	123.29	1879
10/17/2016	12:00 PM	123.18	123.21	123.18	123.21	200
10/17/2016	12:01 PM	123.2704	123.33	123.27	123.33	2303
10/17/2016	12:02 PM	123.28	123.31	123.25	123.29	22000
10/17/2016	12:03 PM	123.2228	123.2228	123.22	123.22	600
10/17/2016	12:04 PM	123.3617	123.3617	123.295	123.295	3228
10/17/2016	12:05 PM	123.351	123.351	123.35	123.35	2106
10/17/2016	12:06 PM	123.42	123.43	123.39	123.4	2400
10/17/2016	12:07 PM	123.2399	123.38	123.21	123.37	5500
10/17/2016	12:08 PM	123.24	123.3	123.2001	123.2001	850
10/17/2016	12:10 PM	123.1	123.16	123.0962	123.16	925
10/17/2016	12:11 PM	123.16	123.16	123.16	123.16	500
10/17/2016	12:12 PM	122.91	123.09	122.9	123.08	9570
10/17/2016	12:13 PM	123.01	123.03	123	123	1750
10/17/2016	12:14 PM	122.95	122.95	122.95	122.95	100
10/17/2016	12:15 PM	123.07	123.07	123.06	123.06	670
10/17/2016	12:16 PM	123	123	123	123	939
10/17/2016	12:17 PM	123.07	123.07	123.07	123.07	925
10/17/2016	12:18 PM	123.12	123.12	123.08	123.12	1552
10/17/2016	12:19 PM	123.08	123.08	123.08	123.08	148
10/17/2016	12:22 PM	123.1416	123.15	123.13	123.13	408
10/17/2016	12:23 PM	123.1451	123.1451	123.1451	123.1451	200
10/17/2016	12:24 PM	123.34	123.35	123.21	123.22	1300
10/17/2016	12:25 PM	123.09	123.11	123.09	123.11	600
10/17/2016	12:26 PM	123.07	123.07	123.07	123.07	500
10/17/2016	12:27 PM	123	123.01	123	123.01	2200
10/17/2016	12:28 PM	123.02	123.02	122.9684	122.9684	300
10/17/2016	12:29 PM	122.9992	123.05	122.9992	123.05	1200
10/17/2016	12:30 PM	122.85	122.99	122.85	122.99	448
10/17/2016	12:31 PM	122.98	122.98	122.8535	122.86	850
10/17/2016	12:32 PM	122.99	123.02	122.98	122.99	1300
10/17/2016	12:33 PM	123	123	123	123	100
10/17/2016	12:34 PM	123.07	123.07	122.99	122.99	2000
10/17/2016	12:35 PM	123.07	123.07	123.07	123.07	100
10/17/2016	12:36 PM	123.11	123.11	123.11	123.11	300
10/17/2016	12:37 PM	123.1233	123.13	123.1233	123.13	2000
10/17/2016	12:38 PM	122.97	123	122.97	123	1200
10/17/2016	12:41 PM	122.8	122.92	122.8	122.9	2372
10/17/2016	12:42 PM	122.79	122.79	122.79	122.79	200
10/17/2016	12:43 PM	122.83	122.83	122.82	122.8248	1050
10/17/2016	12:44 PM	122.874	122.89	122.86	122.86	1100
10/17/2016	12:45 PM	122.935	122.935	122.87	122.87	900
10/17/2016	12:46 PM	122.73	122.83	122.73	122.8	5500
10/17/2016	12:47 PM	122.6263	122.74	122.6263	122.73	19675
10/17/2016	12:48 PM	122.6928	122.71	122.68	122.71	1200
10/17/2016	12:49 PM	122.8872	122.8872	122.77	122.77	1498
10/17/2016	12:50 PM	122.89	122.9	122.8599	122.872	1827
10/17/2016	12:51 PM	122.99	122.99	122.946	122.946	1000
10/17/2016	12:54 PM	122.83	122.83	122.83	122.83	100
10/17/2016	12:55 PM	122.8275	122.8275	122.8275	122.8275	100
10/17/2016	12:56 PM	122.76	122.83	122.76	122.83	600
10/17/2016	12:57 PM	123	123	122.82	122.82	900
10/17/2016	12:58 PM	122.86	122.98	122.86	122.9767	1100
10/17/2016	12:59 PM	122.8799	122.8799	122.8544	122.8544	898
10/17/2016	1:00 PM	122.85	122.86	122.85	122.86	1100
10/17/2016	1:01 PM	122.9465	122.96	122.86	122.86	3200
10/17/2016	1:02 PM	122.98	123	122.98	122.98	700
10/17/2016	1:03 PM	123.01	123.03	123.01	123.03	300
10/17/2016	1:04 PM	122.8044	122.97	122.8044	122.97	1000
10/17/2016	1:05 PM	122.69	122.6901	122.69	122.6901	1100
10/17/2016	1:06 PM	122.69	122.79	122.69	122.79	7716
10/17/2016	1:07 PM	122.87	122.87	122.87	122.87	500
10/17/2016	1:08 PM	122.8948	122.8948	122.87	122.87	900
10/17/2016	1:10 PM	122.83	122.9	122.83	122.9	200
10/17/2016	1:12 PM	122.712	122.82	122.712	122.8	1200
10/17/2016	1:13 PM	122.85	122.85	122.7389	122.7389	500
10/17/2016	1:14 PM	122.87	122.87	122.83	122.83	500
10/17/2016	1:16 PM	122.89	122.89	122.89	122.89	500
10/17/2016	1:18 PM	122.5	122.6541	122.5	122.6541	4904
10/17/2016	1:19 PM	122.54	122.58	122.42	122.42	3895
10/17/2016	1:20 PM	122.619	122.619	122.53	122.53	900
10/17/2016	1:21 PM	122.5975	122.62	122.5734	122.5734	1595
10/17/2016	1:22 PM	122.47	122.494	122.47	122.494	842
10/17/2016	1:23 PM	122.4903	122.525	122.4903	122.525	477
10/17/2016	1:24 PM	122.42	122.52	122.42	122.52	3900
10/17/2016	1:25 PM	122.51	122.51	122.5	122.5	200
10/17/2016	1:26 PM	122.45	122.4656	122.45	122.4656	1000
10/17/2016	1:27 PM	122.42	122.42	122.42	122.42	100
10/17/2016	1:28 PM	122.49	122.49	122.37	122.41	1500
10/17/2016	1:30 PM	122.48	122.48	122.42	122.45	1100
10/17/2016	1:31 PM	122.4	122.4	122.39	122.39	400
10/17/2016	1:32 PM	122.51	122.51	122.51	122.51	700
10/17/2016	1:33 PM	122.33	122.4	122.33	122.4	563
10/17/2016	1:34 PM	122.2811	122.32	122.2811	122.32	460
10/17/2016	1:35 PM	122.5479	122.59	122.39	122.39	1583
10/17/2016	1:36 PM	122.52	122.52	122.52	122.52	250
10/17/2016	1:37 PM	122.4752	122.484	122.4752	122.484	600
10/17/2016	1:38 PM	122.56	122.57	122.5	122.51	700
10/17/2016	1:39 PM	122.548	122.5533	122.548	122.5533	2000
10/17/2016	1:40 PM	122.448	122.48	122.448	122.48	850
10/17/2016	1:43 PM	122.59	122.59	122.4791	122.49	2470
10/17/2016	1:44 PM	122.57	122.57	122.57	122.57	100
10/17/2016	1:46 PM	122.5044	122.5044	122.5044	122.5044	200
10/17/2016	1:47 PM	122.55	122.56	122.42	122.42	2400
10/17/2016	1:48 PM	122.4771	122.4771	122.4771	122.4771	100
10/17/2016	1:49 PM	122.43	122.44	122.43	122.44	1300
10/17/2016	1:50 PM	122.45	122.45	122.45	122.45	100
10/17/2016	1:51 PM	122.403	122.4162	122.403	122.4162	1100
10/17/2016	1:53 PM	122.4452	122.4452	122.4452	122.4452	250
10/17/2016	1:54 PM	122.36	122.418	122.36	122.41	700
10/17/2016	1:56 PM	122.35	122.35	122.35	122.35	300
10/17/2016	1:57 PM	122.2616	122.35	122.2616	122.35	5020
10/17/2016	1:58 PM	122.2583	122.31	122.1911	122.2794	5890
10/17/2016	2:00 PM	122.1	122.2	122.05	122.2	5331
10/17/2016	2:01 PM	122.272	122.272	122.18	122.18	1200
10/17/2016	2:02 PM	122.2204	122.34	122.2204	122.34	700
10/17/2016	2:03 PM	122.2289	122.2289	122.18	122.18	1477
10/17/2016	2:04 PM	122.23	122.2546	122.23	122.2546	1200
10/17/2016	2:05 PM	122.34	122.34	122.32	122.32	3625
10/17/2016	2:06 PM	122.3108	122.3108	122.3108	122.3108	2500
10/17/2016	2:07 PM	122.18	122.25	122.18	122.25	550
10/17/2016	2:08 PM	122.25	122.25	122.23	122.23	400
10/17/2016	2:09 PM	122.34	122.34	122.34	122.34	100
10/17/2016	2:10 PM	122.24	122.2852	122.24	122.2852	504
10/17/2016	2:11 PM	122.3276	122.3408	122.2	122.234	2900
10/17/2016	2:12 PM	122.33	122.3852	122.32	122.3852	1800
10/17/2016	2:13 PM	122.562	122.562	122.51	122.51	5166
10/17/2016	2:14 PM	122.5389	122.5389	122.5389	122.5389	100
10/17/2016	2:15 PM	122.49	122.49	122.4866	122.4866	400
10/17/2016	2:16 PM	122.65	122.65	122.5	122.53	6533
10/17/2016	2:17 PM	122.66	122.7263	122.66	122.702	4270
10/17/2016	2:19 PM	122.65	122.65	122.6197	122.6197	6100
10/17/2016	2:20 PM	122.64	122.65	122.6	122.65	17521
10/17/2016	2:21 PM	122.7	122.73	122.67	122.68	1200
10/17/2016	2:22 PM	122.63	122.63	122.63	122.63	100
10/17/2016	2:24 PM	122.5464	122.5464	122.5464	122.5464	2500
10/17/2016	2:25 PM	122.59	122.63	122.59	122.63	300
10/17/2016	2:26 PM	122.6	122.6	122.5312	122.5312	700
10/17/2016	2:27 PM	122.63	122.63	122.6	122.6	564
10/17/2016	2:28 PM	122.67	122.67	122.67	122.67	100
10/17/2016	2:29 PM	122.62	122.62	122.62	122.62	109
10/17/2016	2:30 PM	122.7692	122.7692	122.6	122.64	3170
10/17/2016	2:31 PM	122.6	122.66	122.59	122.66	450
10/17/2016	2:33 PM	122.6042	122.62	122.5701	122.58	1624
10/17/2016	2:34 PM	122.62	122.62	122.53	122.53	1700
10/17/2016	2:35 PM	122.5834	122.5834	122.57	122.57	1500
10/17/2016	2:36 PM	122.54	122.54	122.54	122.54	100
10/17/2016	2:37 PM	122.63	122.64	122.62	122.62	300
10/17/2016	2:38 PM	122.5301	122.65	122.5301	122.65	1753
10/17/2016	2:39 PM	122.5084	122.5084	122.48	122.5	2438
10/17/2016	2:40 PM	122.51	122.58	122.51	122.58	400
10/17/2016	2:41 PM	122.4	122.4	122.4	122.4	200
10/17/2016	2:42 PM	122.555	122.57	122.555	122.5613	2111
10/17/2016	2:43 PM	122.53	122.53	122.53	122.53	100
10/17/2016	2:44 PM	122.59	122.59	122.59	122.59	200
10/17/2016	2:45 PM	122.5956	122.6	122.57	122.5856	2331
10/17/2016	2:46 PM	122.6	122.6	122.59	122.59	500
10/17/2016	2:47 PM	122.55	122.56	122.55	122.56	200
10/17/2016	2:48 PM	122.59	122.59	122.5505	122.5505	1537
10/17/2016	2:50 PM	122.51	122.52	122.51	122.52	1000
10/17/2016	2:51 PM	122.67	122.68	122.53	122.53	5840
10/17/2016	2:52 PM	122.61	122.66	122.61	122.66	300
10/17/2016	2:54 PM	122.658	122.658	122.64	122.64	825
10/17/2016	2:55 PM	122.62	122.62	122.62	122.62	100
10/17/2016	2:57 PM	122.68	122.75	122.64	122.64	5697
10/17/2016	2:58 PM	122.76	122.76	122.7499	122.7499	300
10/17/2016	2:59 PM	122.8025	122.85	122.75	122.82	1212
10/17/2016	3:00 PM	122.8	122.904	122.8	122.8792	1959
10/17/2016	3:01 PM	122.77	122.8	122.72	122.8	600
10/17/2016	3:02 PM	122.76	122.76	122.74	122.74	450
10/17/2016	3:03 PM	122.79	122.8	122.74	122.74	25101
10/17/2016	3:04 PM	122.7996	122.7996	122.7996	122.7996	1000
10/17/2016	3:05 PM	122.8202	122.8202	122.82	122.82	300
10/17/2016	3:06 PM	122.81	122.8316	122.81	122.81	1300
10/17/2016	3:07 PM	122.75	122.75	122.75	122.75	200
10/17/2016	3:08 PM	122.73	122.73	122.69	122.71	1400
10/17/2016	3:09 PM	122.7	122.72	122.7	122.72	400
10/17/2016	3:12 PM	122.6949	122.6949	122.6949	122.6949	108
10/17/2016	3:13 PM	122.571	122.6248	122.571	122.6248	1900
10/17/2016	3:14 PM	122.51	122.51	122.4828	122.4828	400
10/17/2016	3:15 PM	122.535	122.535	122.49	122.51	500
10/17/2016	3:16 PM	122.5601	122.6	122.5308	122.54	25300
10/17/2016	3:17 PM	122.59	122.59	122.58	122.59	600
10/17/2016	3:18 PM	122.58	122.58	122.58	122.58	200
10/17/2016	3:19 PM	122.519	122.56	122.519	122.56	1800
10/17/2016	3:20 PM	122.54	122.54	122.472	122.472	605
10/17/2016	3:21 PM	122.6118	122.6118	122.54	122.54	1900
10/17/2016	3:22 PM	122.5641	122.58	122.56	122.58	1400
10/17/2016	3:23 PM	122.5767	122.59	122.5501	122.5501	420
10/17/2016	3:24 PM	122.511	122.65	122.511	122.61	2910
10/17/2016	3:25 PM	122.49	122.54	122.49	122.5264	1755
10/17/2016	3:26 PM	122.5556	122.5556	122.49	122.49	601
10/17/2016	3:27 PM	122.57	122.57	122.57	122.57	200
10/17/2016	3:28 PM	122.5	122.5	122.5	122.5	100
10/17/2016	3:29 PM	122.5086	122.5086	122.5086	122.5086	1200
10/17/2016	3:31 PM	122.38	122.46	122.38	122.46	1750
10/17/2016	3:32 PM	122.39	122.41	122.38	122.38	1889
10/17/2016	3:33 PM	122.48	122.48	122.41	122.41	700
10/17/2016	3:35 PM	122.525	122.5346	122.48	122.48	2336
10/17/2016	3:36 PM	122.532	122.532	122.53	122.53	5400
10/17/2016	3:37 PM	122.68	122.68	122.56	122.56	3596
10/17/2016	3:38 PM	122.71	122.71	122.63	122.6608	4096
10/17/2016	3:39 PM	122.678	122.69	122.678	122.68	700
10/17/2016	3:40 PM	122.59	122.69	122.59	122.651	2975
10/17/2016	3:41 PM	122.65	122.65	122.61	122.61	1900
10/17/2016	3:42 PM	122.66	122.67	122.61	122.67	800
10/17/2016	3:43 PM	122.5492	122.5579	122.53	122.531	1400
10/17/2016	3:44 PM	122.56	122.58	122.56	122.58	200
10/17/2016	3:45 PM	122.5	122.52	122.5	122.52	2615
10/17/2016	3:46 PM	122.67	122.67	122.54	122.54	3300
10/17/2016	3:47 PM	122.618	122.68	122.618	122.68	1700
10/17/2016	3:48 PM	122.6277	122.6277	122.6277	122.6277	100
10/17/2016	3:49 PM	122.53	122.6136	122.515	122.6136	3400
10/17/2016	3:50 PM	122.45	122.5	122.45	122.5	4532
10/17/2016	3:51 PM	122.485	122.5053	122.45	122.48	2424
10/17/2016	3:52 PM	122.45	122.487	122.45	122.47	3700
10/17/2016	3:53 PM	122.494	122.51	122.478	122.478	1750
10/17/2016	3:54 PM	122.4801	122.51	122.4701	122.4701	8101
10/17/2016	3:55 PM	122.46	122.48	122.43	122.48	809
10/17/2016	3:56 PM	122.45	122.48	122.45	122.47	1196
10/17/2016	3:57 PM	122.42	122.449	122.42	122.449	3300
10/17/2016	3:58 PM	122.348	122.4	122.34	122.4	12477
10/17/2016	3:59 PM	122.41	122.45	122.33	122.33	6356
10/17/2016	4:00 PM	122.48	122.48	122.19	122.43	61539
10/18/2016	9:31 AM	126.61	126.93	126.4501	126.83	26529
10/18/2016	9:32 AM	126.363	126.52	126.35	126.52	27319
10/18/2016	9:33 AM	126.3775	126.54	126.3775	126.4	9778
10/18/2016	9:34 AM	126.4384	126.59	126.41	126.44	11679
10/18/2016	9:35 AM	126.42	126.52	126.37	126.37	9317
10/18/2016	9:36 AM	126.2101	126.47	126.2101	126.36	9668
10/18/2016	9:37 AM	126.18	126.25	126.086	126.25	8099
10/18/2016	9:38 AM	126.225	126.36	126.2	126.2	14572
10/18/2016	9:39 AM	126.075	126.296	126.06	126.296	6106
10/18/2016	9:40 AM	126.155	126.24	126.12	126.12	3938
10/18/2016	9:41 AM	126.258	126.278	126.1	126.1644	8454
10/18/2016	9:42 AM	126.5	126.5	126.316	126.32	11600
10/18/2016	9:43 AM	126.44	126.5	126.4064	126.46	9200
10/18/2016	9:44 AM	126.4755	126.4755	126.35	126.401	2900
10/18/2016	9:45 AM	126.47	126.47	126.3268	126.46	10100
10/18/2016	9:46 AM	126.59	126.635	126.5	126.5	17555
10/18/2016	9:47 AM	126.6285	126.67	126.578	126.578	4427
10/18/2016	9:48 AM	126.5829	126.6399	126.571	126.6399	3210
10/18/2016	9:49 AM	126.73	126.73	126.56	126.56	727
10/18/2016	9:50 AM	126.63	126.69	126.5832	126.69	5934
10/18/2016	9:51 AM	126.34	126.72	126.34	126.69	11150
10/18/2016	9:52 AM	126.16	126.23	126.04	126.23	8270
10/18/2016	9:53 AM	126.1267	126.1932	126.1267	126.1932	3519
10/18/2016	9:54 AM	126.3	126.3	126.09	126.1	7599
10/18/2016	9:55 AM	126.1	126.25	126.1	126.25	1200
10/18/2016	9:56 AM	126.3123	126.3123	126.14	126.14	5480
10/18/2016	9:57 AM	126.23	126.2984	126.21	126.2752	3243
10/18/2016	9:58 AM	126.1137	126.268	126.06	126.268	4236
10/18/2016	9:59 AM	126.03	126.1201	126.03	126.1101	3695
10/18/2016	10:00 AM	126.2999	126.3	125.94	126	4200
10/18/2016	10:01 AM	126.3	126.3	126.23	126.26	3109
10/18/2016	10:02 AM	126.31	126.38	126.25	126.25	8173
10/18/2016	10:03 AM	126.3	126.36	126.28	126.28	2464
10/18/2016	10:04 AM	126.33	126.33	126.33	126.33	300
10/18/2016	10:05 AM	126.25	126.31	126.25	126.3	2700
10/18/2016	10:06 AM	126.36	126.3832	126.267	126.267	3330
10/18/2016	10:07 AM	126.24	126.4	126.22	126.39	3058
10/18/2016	10:08 AM	126.33	126.34	126.22	126.22	400
10/18/2016	10:09 AM	126.25	126.3034	126.23	126.2801	5236
10/18/2016	10:10 AM	126.36	126.36	126.301	126.301	700
10/18/2016	10:11 AM	126.4238	126.46	126.311	126.311	570
10/18/2016	10:12 AM	126.3	126.4	126.3	126.39	1468
10/18/2016	10:13 AM	126.22	126.23	126.22	126.23	420
10/18/2016	10:14 AM	126.35	126.36	126.35	126.36	1600
10/18/2016	10:15 AM	126.15	126.28	126.13	126.26	2229
10/18/2016	10:16 AM	126.35	126.35	126.15	126.15	2850
10/18/2016	10:17 AM	126.32	126.3901	126.31	126.38	3220
10/18/2016	10:18 AM	126.4	126.4	126.35	126.35	450
10/18/2016	10:19 AM	126.3752	126.3752	126.3752	126.3752	190
10/18/2016	10:20 AM	126.19	126.3	126.19	126.3	2750
10/18/2016	10:21 AM	126.09	126.17	126.09	126.12	1924
10/18/2016	10:22 AM	125.6011	126.0799	125.6011	126.0101	19607
10/18/2016	10:23 AM	125.6695	125.7	125.5	125.6069	14617
10/18/2016	10:24 AM	125.6501	125.67	125.59	125.61	4443
10/18/2016	10:25 AM	125.64	125.7	125.6	125.65	4334
10/18/2016	10:26 AM	125.7	125.74	125.6	125.6	11761
10/18/2016	10:27 AM	125.84	125.84	125.71	125.75	12384
10/18/2016	10:28 AM	125.868	125.9	125.79	125.9	3001
10/18/2016	10:29 AM	125.8502	125.89	125.8502	125.87	10704
10/18/2016	10:30 AM	125.8	125.8699	125.8	125.85	3787
10/18/2016	10:31 AM	125.8101	125.84	125.8101	125.827	1963
10/18/2016	10:32 AM	125.89	125.9249	125.8895	125.92	4300
10/18/2016	10:33 AM	125.89	125.89	125.89	125.89	342
10/18/2016	10:34 AM	125.89	125.89	125.89	125.89	143
10/18/2016	10:35 AM	125.97	125.97	125.9408	125.9408	333
10/18/2016	10:36 AM	125.96	126	125.96	126	3260
10/18/2016	10:37 AM	126	126	125.89	125.89	322
10/18/2016	10:38 AM	126.16	126.161	125.99	126.1	9798
10/18/2016	10:39 AM	126.29	126.3	126.139	126.139	5900
10/18/2016	10:40 AM	126.25	126.25	126.2325	126.24	2150
10/18/2016	10:41 AM	126.26	126.26	126.2	126.2244	5390
10/18/2016	10:42 AM	126.18	126.254	126.18	126.2401	4122
10/18/2016	10:43 AM	126.2892	126.2892	126.24	126.24	778
10/18/2016	10:44 AM	126.4	126.4	126.22	126.22	6657
10/18/2016	10:45 AM	126.46	126.48	126.35	126.39	5245
10/18/2016	10:46 AM	126.3701	126.45	126.3701	126.41	300
10/18/2016	10:47 AM	126.2933	126.39	126.2933	126.39	2276
10/18/2016	10:48 AM	126.357	126.357	126.29	126.29	450
10/18/2016	10:49 AM	126.32	126.38	126.32	126.38	2738
10/18/2016	10:50 AM	126.45	126.45	126.35	126.36	7600
10/18/2016	10:51 AM	126.37	126.45	126.35	126.4332	1519
10/18/2016	10:54 AM	126.26	126.31	126.18	126.2901	1172
10/18/2016	10:55 AM	126.2032	126.27	126.1901	126.27	2906
10/18/2016	10:56 AM	126.2	126.2	126.17	126.17	500
10/18/2016	10:57 AM	126.2	126.22	126.2	126.22	738
10/18/2016	10:58 AM	126.33	126.33	126.33	126.33	250
10/18/2016	10:59 AM	126.3428	126.3428	126.3428	126.3428	281
10/18/2016	11:01 AM	126.501	126.54	126.41	126.41	11189
10/18/2016	11:02 AM	126.668	126.67	126.54	126.54	8853
10/18/2016	11:03 AM	126.555	126.62	126.555	126.62	1519
10/18/2016	11:04 AM	126.7	126.7	126.63	126.63	6524
10/18/2016	11:05 AM	126.66	126.68	126.66	126.66	403
10/18/2016	11:06 AM	126.622	126.66	126.62	126.66	1955
10/18/2016	11:07 AM	126.6348	126.6348	126.621	126.621	300
10/18/2016	11:08 AM	126.63	126.63	126.61	126.62	1000
10/18/2016	11:09 AM	126.6075	126.6075	126.6	126.6	5272
10/18/2016	11:10 AM	126.5976	126.6	126.54	126.56	4000
10/18/2016	11:11 AM	126.5438	126.55	126.52	126.55	900
10/18/2016	11:12 AM	126.59	126.59	126.52	126.52	2400
10/18/2016	11:13 AM	126.5576	126.59	126.5576	126.59	200
10/18/2016	11:14 AM	126.37	126.45	126.37	126.45	1200
10/18/2016	11:15 AM	126.5424	126.5424	126.45	126.45	200
10/18/2016	11:16 AM	126.389	126.42	126.389	126.42	6036
10/18/2016	11:17 AM	126.3532	126.42	126.3532	126.37	1100
10/18/2016	11:18 AM	126.38	126.4	126.311	126.3316	2583
10/18/2016	11:19 AM	126.45	126.45	126.45	126.45	100
10/18/2016	11:20 AM	126.42	126.42	126.4	126.42	5931
10/18/2016	11:21 AM	126.4201	126.4201	126.41	126.41	300
10/18/2016	11:22 AM	126.4501	126.4501	126.4401	126.4401	5200
10/18/2016	11:23 AM	126.51	126.51	126.48	126.48	6616
10/18/2016	11:24 AM	126.498	126.5099	126.45	126.5	1950
10/18/2016	11:25 AM	126.5	126.51	126.46	126.51	3408
10/18/2016	11:26 AM	126.46	126.54	126.46	126.53	5809
10/18/2016	11:27 AM	126.37	126.47	126.37	126.46	4272
10/18/2016	11:28 AM	126.35	126.35	126.35	126.35	500
10/18/2016	11:29 AM	126.4	126.51	126.4	126.44	7789
10/18/2016	11:30 AM	126.51	126.57	126.49	126.53	8285
10/18/2016	11:31 AM	126.63	126.67	126.6	126.62	10317
10/18/2016	11:32 AM	126.61	126.61	126.59	126.59	200
10/18/2016	11:33 AM	126.6	126.63	126.6	126.61	5300
10/18/2016	11:34 AM	126.52	126.57	126.52	126.56	1449
10/18/2016	11:35 AM	126.43	126.4708	126.392	126.4708	4200
10/18/2016	11:36 AM	126.45	126.4555	126.45	126.4555	1200
10/18/2016	11:37 AM	126.44	126.4799	126.44	126.4799	405
10/18/2016	11:38 AM	126.44	126.45	126.42	126.44	1200
10/18/2016	11:39 AM	126.5	126.5	126.5	126.5	100
10/18/2016	11:40 AM	126.5892	126.6	126.51	126.51	2100
10/18/2016	11:41 AM	126.6199	126.65	126.6	126.6	7266
10/18/2016	11:42 AM	126.7	126.7	126.619	126.619	5428
10/18/2016	11:43 AM	126.75	126.75	126.72	126.72	7742
10/18/2016	11:44 AM	126.7692	126.7899	126.7472	126.7472	2512
10/18/2016	11:45 AM	126.8	126.83	126.78	126.7956	4630
10/18/2016	11:46 AM	126.8	126.87	126.8	126.867	2788
10/18/2016	11:47 AM	126.7801	126.83	126.78	126.83	4034
10/18/2016	11:48 AM	126.73	126.76	126.73	126.76	3000
10/18/2016	11:49 AM	126.781	126.781	126.781	126.781	1000
10/18/2016	11:50 AM	126.8566	126.87	126.8566	126.8699	2102
10/18/2016	11:51 AM	126.88	126.92	126.83	126.87	9361
10/18/2016	11:52 AM	126.9201	126.9201	126.8945	126.8945	1999
10/18/2016	11:53 AM	126.9266	126.95	126.89	126.902	13801
10/18/2016	11:54 AM	126.9	126.909	126.88	126.9	1833
10/18/2016	11:55 AM	127.11	127.14	126.92	126.92	25570
10/18/2016	11:56 AM	127.1475	127.2148	127.1475	127.15	5141
10/18/2016	11:57 AM	127.17	127.19	127.11	127.19	6894
10/18/2016	11:58 AM	127.15	127.15	127.129	127.129	5100
10/18/2016	11:59 AM	127.13	127.13	127.1	127.1	2400
10/18/2016	12:00 PM	127.23	127.23	127.17	127.17	2050
10/18/2016	12:01 PM	127.18	127.25	127.18	127.24	1419
10/18/2016	12:02 PM	127.19	127.21	127.1	127.1392	2198
10/18/2016	12:03 PM	127.17	127.17	127.17	127.17	1000
10/18/2016	12:04 PM	127.14	127.1898	127.13	127.1505	5716
10/18/2016	12:05 PM	127.15	127.18	127.11	127.11	2369
10/18/2016	12:06 PM	127.11	127.17	127.11	127.17	200
10/18/2016	12:07 PM	127.14	127.1565	127.11	127.11	4776
10/18/2016	12:08 PM	127.15	127.17	127.1301	127.1301	1505
10/18/2016	12:09 PM	127.21	127.21	127.12	127.15	1000
10/18/2016	12:10 PM	127.17	127.17	127.13	127.13	754
10/18/2016	12:11 PM	127.15	127.19	127.15	127.19	300
10/18/2016	12:12 PM	127.19	127.21	127.19	127.21	1200
10/18/2016	12:13 PM	127.1553	127.17	127.1553	127.17	300
10/18/2016	12:14 PM	127.12	127.17	127.08	127.17	5935
10/18/2016	12:15 PM	127.0701	127.11	127.0701	127.11	1922
10/18/2016	12:16 PM	127.06	127.1	127.03	127.1	1200
10/18/2016	12:17 PM	127.1	127.1	127.06	127.08	2400
10/18/2016	12:18 PM	127.14	127.19	127.14	127.17	500
10/18/2016	12:20 PM	127.08	127.09	127.08	127.09	200
10/18/2016	12:21 PM	127.07	127.12	127.07	127.1	750
10/18/2016	12:22 PM	127.09	127.13	127.05	127.05	2198
10/18/2016	12:23 PM	127.14	127.14	127.14	127.14	600
10/18/2016	12:25 PM	127.2	127.2	127.154	127.16	3177
10/18/2016	12:26 PM	127.1501	127.18	127.1501	127.18	1750
10/18/2016	12:27 PM	127.19	127.2	127.18	127.18	400
10/18/2016	12:28 PM	127.31	127.35	127.24	127.24	18340
10/18/2016	12:29 PM	127.34	127.4	127.34	127.37	10575
10/18/2016	12:30 PM	127.32	127.32	127.32	127.32	100
10/18/2016	12:31 PM	127.3496	127.4	127.3496	127.37	4435
10/18/2016	12:32 PM	127.4	127.43	127.34	127.34	9564
10/18/2016	12:33 PM	127.31	127.34	127.3	127.34	400
10/18/2016	12:35 PM	127.25	127.29	127.25	127.29	775
10/18/2016	12:36 PM	127.3	127.34	127.3	127.31	3090
10/18/2016	12:37 PM	127.328	127.328	127.31	127.31	250
10/18/2016	12:38 PM	127.27	127.3099	127.27	127.29	600
10/18/2016	12:39 PM	127.2401	127.25	127.23	127.25	1409
10/18/2016	12:40 PM	127.26	127.26	127.26	127.26	150
10/18/2016	12:41 PM	127.3	127.3	127.3	127.3	200
10/18/2016	12:42 PM	127.2698	127.2698	127.26	127.261	689
10/18/2016	12:43 PM	127.1849	127.23	127.17	127.23	3140
10/18/2016	12:44 PM	127.1902	127.1902	127.19	127.19	1060
10/18/2016	12:45 PM	127.16	127.16	127.16	127.16	100
10/18/2016	12:46 PM	127.0901	127.11	127.09	127.11	1263
10/18/2016	12:47 PM	127.1	127.1	127.1	127.1	100
10/18/2016	12:48 PM	127.09	127.15	127.07	127.0701	5470
10/18/2016	12:49 PM	127.01	127.07	126.9642	127.07	2284
10/18/2016	12:50 PM	127.01	127.02	127.01	127.01	1512
10/18/2016	12:51 PM	127.096	127.096	127.0601	127.0601	500
10/18/2016	12:52 PM	127.09	127.09	127.09	127.09	200
10/18/2016	12:53 PM	127.05	127.07	127.05	127.07	300
10/18/2016	12:54 PM	127.01	127.03	127.0092	127.03	400
10/18/2016	12:56 PM	127.0466	127.0466	127.04	127.0401	700
10/18/2016	12:57 PM	126.901	127.03	126.901	127.03	8695
10/18/2016	12:58 PM	126.9876	126.9876	126.9108	126.9108	200
10/18/2016	1:00 PM	126.99	126.99	126.99	126.99	100
10/18/2016	1:01 PM	126.96	126.96	126.96	126.96	100
10/18/2016	1:04 PM	126.95	126.97	126.95	126.96	663
10/18/2016	1:05 PM	126.96	127.01	126.96	127	500
10/18/2016	1:06 PM	126.97	126.98	126.97	126.98	437
10/18/2016	1:07 PM	127	127.02	127	127	2200
10/18/2016	1:08 PM	126.96	126.96	126.96	126.96	200
10/18/2016	1:09 PM	126.98	126.98	126.98	126.98	200
10/18/2016	1:10 PM	127.0499	127.0499	127.01	127.01	1510
10/18/2016	1:11 PM	127.05	127.05	127.05	127.05	200
10/18/2016	1:12 PM	127	127.11	127	127.11	1575
10/18/2016	1:13 PM	126.967	126.99	126.93	126.99	2900
10/18/2016	1:14 PM	127.0293	127.03	126.9801	126.999	4210
10/18/2016	1:16 PM	127.06	127.09	127.04	127.04	1250
10/18/2016	1:17 PM	127.065	127.07	127.05	127.05	3400
10/18/2016	1:19 PM	127.0898	127.098	127.08	127.08	1241
10/18/2016	1:20 PM	127.0848	127.0848	127.056	127.056	1750
10/18/2016	1:22 PM	127.05	127.07	127	127.07	700
10/18/2016	1:23 PM	127.06	127.06	127.0468	127.0468	800
10/18/2016	1:24 PM	127.09	127.09	127.09	127.09	100
10/18/2016	1:26 PM	127.15	127.17	127.0892	127.0892	5350
10/18/2016	1:27 PM	127.1376	127.1376	127.1376	127.1376	100
10/18/2016	1:28 PM	127.09	127.09	127.09	127.09	100
10/18/2016	1:29 PM	127.08	127.08	127.06	127.06	300
10/18/2016	1:30 PM	127.03	127.0399	127.02	127.02	2608
10/18/2016	1:31 PM	126.99	126.99	126.99	126.99	100
10/18/2016	1:32 PM	126.9635	126.99	126.9601	126.99	1301
10/18/2016	1:33 PM	126.81	126.92	126.8	126.92	900
10/18/2016	1:34 PM	126.85	126.85	126.82	126.82	700
10/18/2016	1:35 PM	126.75	126.83	126.71	126.83	2400
10/18/2016	1:36 PM	126.8	126.8	126.76	126.76	419
10/18/2016	1:37 PM	126.86	126.86	126.83	126.83	300
10/18/2016	1:38 PM	126.89	126.91	126.89	126.9	600
10/18/2016	1:40 PM	126.94	126.95	126.84	126.84	1660
10/18/2016	1:41 PM	126.85	126.89	126.85	126.89	800
10/18/2016	1:42 PM	126.92	126.92	126.89	126.9	3700
10/18/2016	1:44 PM	126.94	126.94	126.92	126.93	2920
10/18/2016	1:45 PM	126.99	126.99	126.94	126.94	1600
10/18/2016	1:46 PM	126.911	126.98	126.911	126.98	2600
10/18/2016	1:47 PM	126.92	126.92	126.92	126.92	109
10/18/2016	1:48 PM	126.89	126.89	126.89	126.89	400
10/18/2016	1:49 PM	126.93	126.93	126.9	126.9	318
10/18/2016	1:50 PM	126.9	126.9	126.88	126.9	2700
10/18/2016	1:51 PM	126.86	126.86	126.86	126.86	300
10/18/2016	1:52 PM	126.96	126.96	126.94	126.94	380
10/18/2016	1:54 PM	127.02	127.02	126.99	126.99	350
10/18/2016	1:55 PM	126.9659	126.9824	126.9659	126.9824	1000
10/18/2016	1:56 PM	126.96	126.96	126.96	126.96	200
10/18/2016	1:57 PM	126.96	126.96	126.93	126.93	2100
10/18/2016	1:58 PM	126.96	126.96	126.92	126.92	1716
10/18/2016	1:59 PM	126.92	127	126.92	127	1163
10/18/2016	2:00 PM	126.95	127.036	126.9284	126.9469	8074
10/18/2016	2:01 PM	126.8476	126.88	126.8476	126.86	10524
10/18/2016	2:02 PM	126.9567	126.9567	126.93	126.938	10100
10/18/2016	2:03 PM	127.03	127.03	126.97	126.97	10066
10/18/2016	2:04 PM	126.99	126.99	126.97	126.97	300
10/18/2016	2:05 PM	127.03	127.03	127.03	127.03	100
10/18/2016	2:06 PM	126.9811	126.9811	126.9811	126.9811	400
10/18/2016	2:07 PM	126.91	126.91	126.91	126.91	200
10/18/2016	2:08 PM	127	127	126.95	126.95	998
10/18/2016	2:09 PM	126.99	127	126.9768	126.992	700
10/18/2016	2:10 PM	126.95	126.95	126.95	126.95	240
10/18/2016	2:11 PM	126.93	126.93	126.9	126.9	300
10/18/2016	2:12 PM	126.9	126.9	126.8801	126.8801	400
10/18/2016	2:13 PM	126.92	126.93	126.92	126.92	400
10/18/2016	2:14 PM	126.92	126.9344	126.91	126.91	553
10/18/2016	2:17 PM	126.78	126.92	126.75	126.92	8833
10/18/2016	2:18 PM	126.93	126.93	126.84	126.84	200
10/18/2016	2:19 PM	126.94	126.99	126.94	126.96	300
10/18/2016	2:20 PM	126.9699	126.9699	126.92	126.92	520
10/18/2016	2:21 PM	126.93	126.93	126.9299	126.93	918
10/18/2016	2:23 PM	127.06	127.06	126.9592	126.9592	2950
10/18/2016	2:24 PM	127.07	127.07	127.06	127.06	200
10/18/2016	2:25 PM	127	127.06	127	127.058	5600
10/18/2016	2:26 PM	127.0899	127.0899	127.05	127.05	5129
10/18/2016	2:27 PM	127.0375	127.1	127.02	127.1	10448
10/18/2016	2:28 PM	127.1	127.1	127.1	127.1	200
10/18/2016	2:29 PM	127.1	127.1	127.06	127.07	10364
10/18/2016	2:30 PM	127.15	127.17	127.1	127.1	4100
10/18/2016	2:31 PM	127.13	127.1768	127.13	127.1768	414
10/18/2016	2:33 PM	127.104	127.104	127.051	127.051	6500
10/18/2016	2:35 PM	126.99	126.99	126.99	126.99	100
10/18/2016	2:37 PM	126.9531	127.05	126.9509	127.03	5978
10/18/2016	2:39 PM	126.951	126.97	126.951	126.97	200
10/18/2016	2:40 PM	126.95	126.95	126.95	126.95	400
10/18/2016	2:41 PM	126.9689	126.9689	126.95	126.9501	860
10/18/2016	2:42 PM	126.9602	126.98	126.9602	126.97	2000
10/18/2016	2:43 PM	126.9692	126.97	126.9561	126.9561	10336
10/18/2016	2:44 PM	126.96	126.96	126.91	126.91	783
10/18/2016	2:45 PM	126.97	126.97	126.93	126.93	210
10/18/2016	2:48 PM	126.75	126.81	126.75	126.7801	820
10/18/2016	2:49 PM	126.82	126.82	126.8	126.8	700
10/18/2016	2:50 PM	126.91	126.92	126.8552	126.8814	1158
10/18/2016	2:51 PM	126.882	126.882	126.882	126.882	500
10/18/2016	2:52 PM	126.84	126.91	126.84	126.91	500
10/18/2016	2:53 PM	126.79	126.87	126.79	126.87	6020
10/18/2016	2:55 PM	126.82	126.82	126.82	126.82	101
10/18/2016	2:56 PM	126.83	126.8495	126.83	126.8495	578
10/18/2016	2:57 PM	126.84	126.84	126.8	126.83	722
10/18/2016	2:58 PM	126.9	126.9	126.87	126.9	1600
10/18/2016	2:59 PM	126.95	126.97	126.91	126.91	10242
10/18/2016	3:00 PM	126.9183	126.98	126.9183	126.98	1400
10/18/2016	3:01 PM	126.96	126.96	126.95	126.95	209
10/18/2016	3:02 PM	126.81	126.87	126.81	126.87	594
10/18/2016	3:04 PM	126.76	126.84	126.76	126.84	786
10/18/2016	3:05 PM	126.7665	126.81	126.75	126.8	1222
10/18/2016	3:06 PM	126.8068	126.82	126.79	126.79	1111
10/18/2016	3:07 PM	126.64	126.73	126.59	126.73	10900
10/18/2016	3:08 PM	126.5832	126.615	126.57	126.5901	2654
10/18/2016	3:09 PM	126.65	126.65	126.645	126.645	300
10/18/2016	3:10 PM	126.56	126.5922	126.56	126.5922	738
10/18/2016	3:11 PM	126.515	126.55	126.515	126.55	400
10/18/2016	3:12 PM	126.61	126.61	126.5347	126.57	1291
10/18/2016	3:13 PM	126.6155	126.6155	126.5729	126.5729	5147
10/18/2016	3:14 PM	126.5026	126.52	126.48	126.5	725
10/18/2016	3:15 PM	126.5732	126.5732	126.53	126.53	2110
10/18/2016	3:17 PM	126.49	126.49	126.43	126.47	8930
10/18/2016	3:18 PM	126.55	126.58	126.496	126.496	18621
10/18/2016	3:19 PM	126.49	126.52	126.46	126.52	11208
10/18/2016	3:20 PM	126.409	126.46	126.4	126.46	2796
10/18/2016	3:21 PM	126.35	126.3999	126.35	126.3999	692
10/18/2016	3:22 PM	126.35	126.37	126.33	126.33	724
10/18/2016	3:23 PM	126.22	126.32	126.2	126.304	10967
10/18/2016	3:24 PM	126.31	126.31	126.27	126.27	1767
10/18/2016	3:25 PM	126.35	126.367	126.27	126.27	25130
10/18/2016	3:27 PM	126.32	126.32	126.27	126.3	13600
10/18/2016	3:28 PM	126.21	126.25	126.21	126.25	1200
10/18/2016	3:29 PM	126.2104	126.24	126.2104	126.24	1200
10/18/2016	3:30 PM	126.16	126.21	126.1501	126.21	1513
10/18/2016	3:31 PM	126.11	126.13	126.09	126.12	2122
10/18/2016	3:32 PM	126.18	126.18	126.1608	126.1608	900
10/18/2016	3:33 PM	126.21	126.21	126.21	126.21	100
10/18/2016	3:34 PM	126.1397	126.2	126.1397	126.17	1148
10/18/2016	3:35 PM	126.31	126.31	126.15	126.15	2109
10/18/2016	3:36 PM	126.37	126.37	126.3	126.3199	2698
10/18/2016	3:37 PM	126.35	126.394	126.35	126.394	2200
10/18/2016	3:38 PM	126.27	126.3653	126.27	126.3653	3519
10/18/2016	3:39 PM	126.22	126.24	126.22	126.24	618
10/18/2016	3:40 PM	126.22	126.25	126.204	126.204	1700
10/18/2016	3:41 PM	126.12	126.21	126.06	126.21	7954
10/18/2016	3:42 PM	126.05	126.11	126.05	126.11	2900
10/18/2016	3:43 PM	126.05	126.08	126.04	126.05	6802
10/18/2016	3:44 PM	126.03	126.046	125.99	126.01	7991
10/18/2016	3:45 PM	126.09	126.09	126.06	126.06	300
10/18/2016	3:46 PM	126.09	126.12	126.05	126.05	6490
10/18/2016	3:47 PM	126.1	126.1	126.1	126.1	100
10/18/2016	3:48 PM	126.04	126.04	126	126.03	6300
10/18/2016	3:49 PM	125.99	126.01	125.96	125.972	8277
10/18/2016	3:50 PM	125.86	125.982	125.86	125.96	19168
10/18/2016	3:51 PM	125.89	125.938	125.83	125.91	30014
10/18/2016	3:52 PM	125.87	125.92	125.84	125.88	3015
10/18/2016	3:53 PM	125.98	125.99	125.885	125.9	25482
10/18/2016	3:54 PM	125.949	126.02	125.949	125.98	11376
10/18/2016	3:55 PM	125.9401	125.95	125.9	125.9	1037
10/18/2016	3:56 PM	125.954	125.954	125.8588	125.91	6890
10/18/2016	3:57 PM	126.0875	126.0875	125.99	126.008	10089
10/18/2016	3:58 PM	125.98	126.0787	125.98	126.07	13300
10/18/2016	3:59 PM	125.974	126	125.951	125.951	3724
10/18/2016	4:00 PM	125.62	125.9401	125.62	125.9401	16457
10/19/2016	9:31 AM	125.4	125.4	125.12	125.38	5908
10/19/2016	9:32 AM	125.31	125.49	125.31	125.49	900
10/19/2016	9:33 AM	125.44	125.48	125.28	125.366	11055
10/19/2016	9:34 AM	125.342	125.5179	125.342	125.5179	9503
10/19/2016	9:35 AM	125.3465	125.4112	125.28	125.28	4386
10/19/2016	9:36 AM	125.441	125.54	125.42	125.42	4959
10/19/2016	9:37 AM	125.3227	125.4554	125.3227	125.4554	4577
10/19/2016	9:38 AM	125.38	125.45	125.38	125.44	1300
10/19/2016	9:39 AM	125.2301	125.37	125.19	125.29	24513
10/19/2016	9:40 AM	125.44	125.44	125.2112	125.2112	5770
10/19/2016	9:41 AM	125.428	125.5	125.428	125.4801	1460
10/19/2016	9:42 AM	125.2448	125.41	125.2448	125.33	9393
10/19/2016	9:43 AM	125.2699	125.3401	125.24	125.3	3800
10/19/2016	9:44 AM	125.15	125.18	125.058	125.18	5214
10/19/2016	9:45 AM	125.23	125.2683	125.2	125.21	6192
10/19/2016	9:46 AM	125.33	125.33	125.17	125.17	21435
10/19/2016	9:47 AM	125.38	125.38	125.339	125.352	1425
10/19/2016	9:48 AM	125.42	125.42	125.28	125.31	2251
10/19/2016	9:49 AM	125.55	125.61	125.41	125.41	3515
10/19/2016	9:50 AM	125.5489	125.57	125.54	125.56	5020
10/19/2016	9:51 AM	125.518	125.53	125.46	125.5	931
10/19/2016	9:52 AM	125.75	125.75	125.645	125.65	4023
10/19/2016	9:53 AM	125.7399	125.74	125.67	125.71	5756
10/19/2016	9:54 AM	125.66	125.71	125.62	125.6892	2534
10/19/2016	9:55 AM	125.6219	125.65	125.6219	125.65	300
10/19/2016	9:56 AM	125.43	125.51	125.4199	125.5	9598
10/19/2016	9:57 AM	125.15	125.37	124.99	125.37	9860
10/19/2016	9:58 AM	125.2	125.2801	125.14	125.14	6048
10/19/2016	9:59 AM	125.15	125.22	125.15	125.22	2500
10/19/2016	10:00 AM	125.36	125.36	125.24	125.24	1800
10/19/2016	10:01 AM	125.24	125.305	125.24	125.305	600
10/19/2016	10:02 AM	125.27	125.29	125.27	125.2732	720
10/19/2016	10:03 AM	125.33	125.35	125.2	125.2	7900
10/19/2016	10:04 AM	125.46	125.46	125.29	125.29	1800
10/19/2016	10:05 AM	125.49	125.49	125.479	125.479	1600
10/19/2016	10:06 AM	125.4325	125.4325	125.39	125.4	1400
10/19/2016	10:07 AM	125.25	125.46	125.25	125.46	5891
10/19/2016	10:08 AM	125.27	125.27	125.14	125.2	1000
10/19/2016	10:09 AM	125.24	125.24	125.24	125.24	212
10/19/2016	10:10 AM	125.2	125.24	125.19	125.24	6672
10/19/2016	10:11 AM	125.29	125.29	125.28	125.28	600
10/19/2016	10:12 AM	125.22	125.26	125.17	125.2	3606
10/19/2016	10:13 AM	125.34	125.37	125.28	125.3	7400
10/19/2016	10:14 AM	125.37	125.39	125.29	125.33	1415
10/19/2016	10:15 AM	125.59	125.59	125.37	125.39	9075
10/19/2016	10:16 AM	125.5354	125.68	125.5354	125.57	2150
10/19/2016	10:17 AM	125.5092	125.5092	125.47	125.5	800
10/19/2016	10:18 AM	125.49	125.51	125.431	125.45	1720
10/19/2016	10:19 AM	125.4912	125.4912	125.4912	125.4912	220
10/19/2016	10:20 AM	125.4599	125.4599	125.4448	125.4448	800
10/19/2016	10:22 AM	125.55	125.56	125.4297	125.4297	1000
10/19/2016	10:23 AM	125.58	125.61	125.5563	125.5593	3886
10/19/2016	10:24 AM	125.45	125.5597	125.45	125.5597	950
10/19/2016	10:25 AM	125.47	125.47	125.47	125.47	200
10/19/2016	10:26 AM	125.62	125.7075	125.55	125.55	4091
10/19/2016	10:27 AM	125.7	125.7	125.62	125.63	1800
10/19/2016	10:28 AM	125.9032	125.91	125.69	125.7	9490
10/19/2016	10:29 AM	125.89	125.92	125.86	125.9	9398
10/19/2016	10:30 AM	125.89	125.89	125.88	125.89	1700
10/19/2016	10:31 AM	125.98	126.03	125.96	125.96	7028
10/19/2016	10:32 AM	125.92	125.96	125.92	125.96	1500
10/19/2016	10:33 AM	125.83	125.88	125.83	125.88	2400
10/19/2016	10:34 AM	125.79	125.9012	125.77	125.9012	5478
10/19/2016	10:35 AM	125.7399	125.85	125.7399	125.85	950
10/19/2016	10:36 AM	125.76	125.77	125.74	125.77	2853
10/19/2016	10:37 AM	125.65	125.75	125.6448	125.74	5800
10/19/2016	10:38 AM	125.61	125.61	125.61	125.61	100
10/19/2016	10:39 AM	125.7319	125.74	125.682	125.682	1643
10/19/2016	10:40 AM	125.7953	125.7953	125.7628	125.7628	350
10/19/2016	10:41 AM	125.8	125.82	125.8	125.81	515
10/19/2016	10:42 AM	125.93	125.93	125.83	125.86	3000
10/19/2016	10:43 AM	125.93	125.93	125.93	125.93	3450
10/19/2016	10:44 AM	125.9	125.91	125.87	125.8915	2451
10/19/2016	10:45 AM	125.9	125.9	125.84	125.84	3000
10/19/2016	10:46 AM	126	126	125.92	125.92	14600
10/19/2016	10:47 AM	126.02	126.09	126.002	126.02	5847
10/19/2016	10:48 AM	126	126.12	126	126.09	2114
10/19/2016	10:50 AM	126.1	126.1	126.04	126.04	870
10/19/2016	10:51 AM	126.06	126.17	126.06	126.15	3058
10/19/2016	10:52 AM	126	126.08	125.95	126.06	4900
10/19/2016	10:53 AM	125.9916	126.03	125.9916	126.0176	1042
10/19/2016	10:54 AM	125.98	125.98	125.98	125.98	161
10/19/2016	10:55 AM	125.97	126.02	125.9273	125.94	4750
10/19/2016	10:56 AM	126.03	126.03	126.03	126.03	400
10/19/2016	10:57 AM	126.04	126.05	126	126	400
10/19/2016	10:59 AM	126.044	126.044	125.97	125.97	220
10/19/2016	11:00 AM	126.0001	126.0001	126.0001	126.0001	500
10/19/2016	11:01 AM	125.96	125.9936	125.95	125.99	2140
10/19/2016	11:03 AM	125.8519	125.875	125.85	125.875	550
10/19/2016	11:04 AM	125.78	125.8015	125.75	125.8015	2586
10/19/2016	11:05 AM	125.77	125.78	125.72	125.72	1670
10/19/2016	11:06 AM	125.74	125.74	125.74	125.74	119
10/19/2016	11:07 AM	125.7	125.78	125.7	125.78	1155
10/19/2016	11:09 AM	125.73	125.74	125.682	125.69	720
10/19/2016	11:10 AM	125.7805	125.8	125.7805	125.79	2100
10/19/2016	11:11 AM	125.71	125.76	125.71	125.76	2165
10/19/2016	11:12 AM	125.67	125.72	125.67	125.72	1532
10/19/2016	11:13 AM	125.5756	125.65	125.5756	125.65	2225
10/19/2016	11:14 AM	125.57	125.59	125.5576	125.59	1437
10/19/2016	11:15 AM	125.6	125.6	125.6	125.6	200
10/19/2016	11:17 AM	125.58	125.6372	125.58	125.6372	2514
10/19/2016	11:18 AM	125.54	125.54	125.4403	125.5001	3019
10/19/2016	11:19 AM	125.5408	125.5408	125.5317	125.5317	1119
10/19/2016	11:20 AM	125.52	125.52	125.52	125.52	2928
10/19/2016	11:21 AM	125.37	125.48	125.37	125.48	6896
10/19/2016	11:22 AM	125.442	125.442	125.442	125.442	200
10/19/2016	11:23 AM	125.45	125.45	125.45	125.45	475
10/19/2016	11:24 AM	125.42	125.44	125.42	125.44	200
10/19/2016	11:25 AM	125.4	125.4	125.4	125.4	200
10/19/2016	11:26 AM	125.31	125.39	125.28	125.39	3023
10/19/2016	11:27 AM	125.3981	125.3981	125.3514	125.3514	1050
10/19/2016	11:28 AM	125.33	125.42	125.33	125.3951	3150
10/19/2016	11:29 AM	125.29	125.3326	125.29	125.33	707
10/19/2016	11:30 AM	125.43	125.43	125.43	125.43	200
10/19/2016	11:31 AM	125.509	125.5116	125.46	125.46	700
10/19/2016	11:32 AM	125.4986	125.5399	125.47	125.5399	1410
10/19/2016	11:33 AM	125.52	125.52	125.4686	125.47	1500
10/19/2016	11:35 AM	125.55	125.559	125.52	125.52	537
10/19/2016	11:36 AM	125.546	125.6	125.54	125.6	1304
10/19/2016	11:37 AM	125.45	125.5464	125.43	125.5464	3634
10/19/2016	11:38 AM	125.41	125.41	125.41	125.41	150
10/19/2016	11:39 AM	125.4203	125.4203	125.4203	125.4203	100
10/19/2016	11:40 AM	125.46	125.46	125.46	125.46	100
10/19/2016	11:41 AM	125.4823	125.4823	125.4823	125.4823	100
10/19/2016	11:42 AM	125.3918	125.3918	125.3918	125.3918	300
10/19/2016	11:44 AM	125.5333	125.5333	125.47	125.49	3275
10/19/2016	11:45 AM	125.6	125.6	125.52	125.52	2400
10/19/2016	11:46 AM	125.66	125.67	125.57	125.57	400
10/19/2016	11:47 AM	125.55	125.66	125.54	125.65	4438
10/19/2016	11:48 AM	125.51	125.58	125.5	125.58	2063
10/19/2016	11:49 AM	125.45	125.57	125.45	125.53	1119
10/19/2016	11:50 AM	125.4348	125.4348	125.43	125.43	1100
10/19/2016	11:51 AM	125.45	125.45	125.4	125.43	815
10/19/2016	11:52 AM	125.46	125.5	125.46	125.5	2952
10/19/2016	11:53 AM	125.51	125.51	125.49	125.5	700
10/19/2016	11:54 AM	125.44	125.44	125.44	125.44	200
10/19/2016	11:55 AM	125.36	125.37	125.35	125.36	1500
10/19/2016	11:56 AM	125.39	125.39	125.3	125.3	2505
10/19/2016	11:59 AM	125.3	125.3	125.3	125.3	1000
10/19/2016	12:00 PM	125.1821	125.2	125.18	125.2	1698
10/19/2016	12:01 PM	125.1498	125.21	125.1201	125.2	1200
10/19/2016	12:02 PM	125.22	125.25	125.22	125.24	1900
10/19/2016	12:04 PM	125.3	125.3	125.2473	125.2473	3943
10/19/2016	12:05 PM	125.2228	125.24	125.2228	125.24	700
10/19/2016	12:06 PM	125.08	125.24	125.08	125.24	935
10/19/2016	12:07 PM	125.08	125.08	125.07	125.07	600
10/19/2016	12:08 PM	125.1	125.11	125.03	125.03	4700
10/19/2016	12:09 PM	125.14	125.15	125.1052	125.1052	3100
10/19/2016	12:10 PM	125.1723	125.18	125.15	125.18	1412
10/19/2016	12:11 PM	125.24	125.24	125.2317	125.2317	1100
10/19/2016	12:12 PM	125.2492	125.3	125.24	125.3	3300
10/19/2016	12:13 PM	125.25	125.28	125.242	125.26	1625
10/19/2016	12:14 PM	125.24	125.25	125.234	125.234	550
10/19/2016	12:16 PM	125.3619	125.3619	125.3619	125.3619	300
10/19/2016	12:17 PM	125.32	125.3649	125.32	125.3649	1475
10/19/2016	12:18 PM	125.3495	125.36	125.3495	125.36	2750
10/19/2016	12:19 PM	125.34	125.37	125.34	125.36	1300
10/19/2016	12:20 PM	125.3	125.3624	125.3	125.3624	1197
10/19/2016	12:21 PM	125.3672	125.3672	125.33	125.33	850
10/19/2016	12:22 PM	125.4	125.42	125.37	125.37	1350
10/19/2016	12:23 PM	125.44	125.45	125.44	125.45	200
10/19/2016	12:24 PM	125.56	125.56	125.43	125.44	5622
10/19/2016	12:25 PM	125.61	125.61	125.56	125.56	1069
10/19/2016	12:26 PM	125.549	125.549	125.5	125.53	1145
10/19/2016	12:27 PM	125.4901	125.52	125.4901	125.51	839
10/19/2016	12:28 PM	125.5	125.5	125.4	125.448	2948
10/19/2016	12:29 PM	125.5	125.5	125.49	125.49	602
10/19/2016	12:30 PM	125.5033	125.53	125.4924	125.51	2000
10/19/2016	12:31 PM	125.4314	125.4375	125.4314	125.4375	228
10/19/2016	12:32 PM	125.4899	125.4924	125.4791	125.4924	1000
10/19/2016	12:33 PM	125.41	125.41	125.41	125.41	122
10/19/2016	12:34 PM	125.45	125.45	125.4	125.4	1750
10/19/2016	12:35 PM	125.4797	125.4797	125.4797	125.4797	200
10/19/2016	12:37 PM	125.4418	125.4418	125.4418	125.4418	1000
10/19/2016	12:39 PM	125.466	125.498	125.466	125.498	1950
10/19/2016	12:41 PM	125.46	125.48	125.46	125.47	500
10/19/2016	12:44 PM	125.524	125.55	125.5	125.52	1720
10/19/2016	12:45 PM	125.4779	125.4979	125.477	125.4979	1200
10/19/2016	12:46 PM	125.4986	125.4986	125.4379	125.44	1400
10/19/2016	12:48 PM	125.5686	125.5686	125.5686	125.5686	100
10/19/2016	12:49 PM	125.5819	125.5819	125.5819	125.5819	500
10/19/2016	12:50 PM	125.579	125.59	125.579	125.58	670
10/19/2016	12:51 PM	125.6279	125.6317	125.6279	125.6317	800
10/19/2016	12:52 PM	125.7	125.7	125.7	125.7	939
10/19/2016	12:53 PM	125.682	125.682	125.682	125.682	500
10/19/2016	12:54 PM	125.63	125.63	125.63	125.63	500
10/19/2016	12:55 PM	125.7096	125.7096	125.7096	125.7096	200
10/19/2016	12:56 PM	125.72	125.74	125.71	125.71	3295
10/19/2016	12:57 PM	125.67	125.6719	125.648	125.6618	3645
10/19/2016	12:59 PM	125.7085	125.7085	125.7085	125.7085	2010
10/19/2016	1:00 PM	125.6519	125.68	125.63	125.68	1100
10/19/2016	1:01 PM	125.8	125.8	125.78	125.78	3713
10/19/2016	1:02 PM	125.85	125.85	125.81	125.82	900
10/19/2016	1:04 PM	125.8	125.8	125.8	125.8	100
10/19/2016	1:05 PM	125.7599	125.77	125.7496	125.76	500
10/19/2016	1:06 PM	125.7977	125.84	125.77	125.79	6350
10/19/2016	1:07 PM	125.78	125.78	125.76	125.76	3300
10/19/2016	1:08 PM	125.7212	125.7212	125.7	125.7	1700
10/19/2016	1:09 PM	125.708	125.708	125.708	125.708	1560
10/19/2016	1:11 PM	125.6446	125.6756	125.6401	125.6756	5655
10/19/2016	1:12 PM	125.6758	125.6758	125.6758	125.6758	2000
10/19/2016	1:15 PM	125.6378	125.68	125.63	125.68	698
10/19/2016	1:17 PM	125.64	125.66	125.64	125.66	1611
10/19/2016	1:19 PM	125.82	125.82	125.77	125.78	3750
10/19/2016	1:20 PM	125.824	125.824	125.82	125.82	2139
10/19/2016	1:21 PM	125.85	125.85	125.85	125.85	199
10/19/2016	1:22 PM	125.8475	125.86	125.8475	125.86	345
10/19/2016	1:23 PM	125.89	125.89	125.7812	125.7812	2653
10/19/2016	1:24 PM	125.95	125.95	125.9201	125.932	2460
10/19/2016	1:25 PM	125.98	126.01	125.98	125.9847	2370
10/19/2016	1:26 PM	126	126.01	125.98	125.9896	3490
10/19/2016	1:28 PM	125.93	125.98	125.9078	125.98	5800
10/19/2016	1:29 PM	125.9	125.91	125.9	125.91	232
10/19/2016	1:30 PM	125.92	125.92	125.891	125.891	1300
10/19/2016	1:31 PM	125.94	125.94	125.94	125.94	200
10/19/2016	1:35 PM	125.91	125.91	125.91	125.91	300
10/19/2016	1:36 PM	125.928	125.928	125.928	125.928	900
10/19/2016	1:37 PM	125.96	125.96	125.9021	125.9021	516
10/19/2016	1:38 PM	125.9747	126	125.9747	126	2717
10/19/2016	1:39 PM	125.89	125.93	125.89	125.93	4517
10/19/2016	1:43 PM	125.94	125.94	125.94	125.94	300
10/19/2016	1:44 PM	125.9578	125.99	125.95	125.96	8790
10/19/2016	1:45 PM	125.875	125.95	125.875	125.95	654
10/19/2016	1:46 PM	125.9	125.9	125.8698	125.8698	6636
10/19/2016	1:47 PM	125.9	125.9	125.9	125.9	120
10/19/2016	1:48 PM	125.9	125.9	125.87	125.87	300
10/19/2016	1:49 PM	125.89	125.89	125.89	125.89	100
10/19/2016	1:50 PM	125.85	125.96	125.85	125.94	2784
10/19/2016	1:51 PM	125.76	125.76	125.7	125.75	36710
10/19/2016	1:52 PM	125.7781	125.78	125.7765	125.78	700
10/19/2016	1:55 PM	125.79	125.802	125.79	125.79	12286
10/19/2016	1:56 PM	125.7708	125.7708	125.7708	125.7708	1000
10/19/2016	1:57 PM	125.8381	125.8381	125.8381	125.8381	600
10/19/2016	1:58 PM	125.82	125.82	125.82	125.82	600
10/19/2016	1:59 PM	125.8236	125.84	125.8236	125.83	2400
10/19/2016	2:00 PM	125.79	125.82	125.79	125.82	1046
10/19/2016	2:01 PM	125.85	125.85	125.819	125.819	800
10/19/2016	2:02 PM	125.94	125.94	125.8834	125.8834	2500
10/19/2016	2:03 PM	126.05	126.06	125.91	125.91	10450
10/19/2016	2:04 PM	125.96	126	125.96	126	1340
10/19/2016	2:05 PM	125.93	125.93	125.91	125.92	2118
10/19/2016	2:06 PM	125.93	125.94	125.93	125.94	300
10/19/2016	2:07 PM	125.98	125.98	125.98	125.98	463
10/19/2016	2:08 PM	125.9	125.9082	125.9	125.9082	1100
10/19/2016	2:09 PM	125.88	125.88	125.88	125.88	200
10/19/2016	2:10 PM	125.8924	125.8924	125.8924	125.8924	350
10/19/2016	2:11 PM	125.9	125.9	125.9	125.9	100
10/19/2016	2:13 PM	125.85	125.85	125.85	125.85	100
10/19/2016	2:15 PM	125.89	125.89	125.86	125.866	2041
10/19/2016	2:17 PM	125.97	125.97	125.96	125.96	1000
10/19/2016	2:18 PM	125.97	125.97	125.9221	125.9347	3900
10/19/2016	2:19 PM	125.87	125.97	125.86	125.97	700
10/19/2016	2:21 PM	125.866	125.87	125.86	125.86	1745
10/19/2016	2:22 PM	125.8809	125.8809	125.8809	125.8809	500
10/19/2016	2:29 PM	125.84	125.84	125.84	125.84	100
10/19/2016	2:31 PM	125.74	125.74	125.74	125.74	100
10/19/2016	2:32 PM	125.76	125.7799	125.76	125.7799	3850
10/19/2016	2:33 PM	125.681	125.7	125.681	125.7	320
10/19/2016	2:34 PM	125.6	125.7	125.6	125.7	1420
10/19/2016	2:35 PM	125.65	125.65	125.6484	125.6484	774
10/19/2016	2:36 PM	125.65	125.66	125.65	125.66	500
10/19/2016	2:37 PM	125.668	125.668	125.65	125.66	519
10/19/2016	2:38 PM	125.57	125.612	125.57	125.61	8160
10/19/2016	2:39 PM	125.6	125.6	125.6	125.6	100
10/19/2016	2:40 PM	125.52	125.55	125.52	125.53	3172
10/19/2016	2:41 PM	125.566	125.566	125.51	125.51	1600
10/19/2016	2:42 PM	125.6	125.61	125.6	125.6035	1600
10/19/2016	2:43 PM	125.53	125.53	125.53	125.53	1912
10/19/2016	2:44 PM	125.52	125.522	125.52	125.52	1423
10/19/2016	2:45 PM	125.5	125.5	125.5	125.5	100
10/19/2016	2:46 PM	125.51	125.55	125.51	125.54	2900
10/19/2016	2:47 PM	125.53	125.53	125.53	125.53	200
10/19/2016	2:48 PM	125.58	125.61	125.58	125.6	3275
10/19/2016	2:49 PM	125.58	125.59	125.566	125.566	2345
10/19/2016	2:50 PM	125.56	125.62	125.56	125.59	3337
10/19/2016	2:51 PM	125.6	125.62	125.6	125.62	695
10/19/2016	2:52 PM	125.59	125.59	125.56	125.5719	2100
10/19/2016	2:53 PM	125.61	125.63	125.61	125.63	1244
10/19/2016	2:54 PM	125.5001	125.6	125.5001	125.59	2500
10/19/2016	2:55 PM	125.5808	125.5808	125.5322	125.5322	1320
10/19/2016	2:56 PM	125.646	125.67	125.62	125.62	2325
10/19/2016	2:58 PM	125.7	125.7	125.67	125.68	2268
10/19/2016	2:59 PM	125.7374	125.7374	125.67	125.7101	2380
10/19/2016	3:00 PM	125.6874	125.7478	125.6874	125.7478	1405
10/19/2016	3:01 PM	125.8	125.8	125.76	125.76	3374
10/19/2016	3:02 PM	125.76	125.86	125.76	125.86	940
10/19/2016	3:03 PM	125.81	125.81	125.81	125.81	100
10/19/2016	3:04 PM	125.85	125.85	125.8384	125.84	725
10/19/2016	3:06 PM	125.86	125.87	125.85	125.86	7212
10/19/2016	3:07 PM	125.87	125.87	125.87	125.87	100
10/19/2016	3:08 PM	125.89	125.89	125.85	125.85	500
10/19/2016	3:09 PM	125.9492	125.95	125.88	125.88	1037
10/19/2016	3:10 PM	125.89	125.95	125.85	125.95	920
10/19/2016	3:11 PM	125.8861	125.8861	125.8861	125.8861	1200
10/19/2016	3:12 PM	125.87	125.87	125.8396	125.8396	1000
10/19/2016	3:14 PM	125.89	125.89	125.81	125.87	900
10/19/2016	3:15 PM	125.83	125.88	125.83	125.88	18415
10/19/2016	3:16 PM	125.88	125.88	125.87	125.87	200
10/19/2016	3:17 PM	125.9	125.91	125.8714	125.91	3302
10/19/2016	3:18 PM	125.8774	125.8774	125.8774	125.8774	300
10/19/2016	3:19 PM	125.93	125.95	125.93	125.95	3318
10/19/2016	3:20 PM	125.95	125.95	125.95	125.95	100
10/19/2016	3:21 PM	126.04	126.04	125.98	125.98	7670
10/19/2016	3:22 PM	125.957	126.044	125.9483	126.044	5990
10/19/2016	3:23 PM	125.922	125.922	125.922	125.922	1000
10/19/2016	3:24 PM	125.9233	125.9233	125.9233	125.9233	2000
10/19/2016	3:25 PM	125.8678	125.8678	125.8678	125.8678	100
10/19/2016	3:27 PM	125.84	125.84	125.82	125.8254	550
10/19/2016	3:28 PM	125.8312	125.85	125.8312	125.84	6168
10/19/2016	3:29 PM	125.83	125.8501	125.83	125.85	2113
10/19/2016	3:30 PM	125.81	125.86	125.81	125.86	271
10/19/2016	3:31 PM	125.8112	125.8112	125.8112	125.8112	275
10/19/2016	3:32 PM	125.7514	125.77	125.7514	125.77	400
10/19/2016	3:33 PM	125.75	125.79	125.75	125.79	2150
10/19/2016	3:34 PM	125.74	125.74	125.73	125.73	1650
10/19/2016	3:36 PM	125.8	125.8	125.778	125.7814	3372
10/19/2016	3:37 PM	125.79	125.79	125.7701	125.7701	400
10/19/2016	3:39 PM	125.75	125.77	125.74	125.75	700
10/19/2016	3:40 PM	125.82	125.82	125.82	125.82	1100
10/19/2016	3:41 PM	125.92	125.92	125.8	125.8	4661
10/19/2016	3:42 PM	125.9	125.9	125.87	125.88	1794
10/19/2016	3:43 PM	125.92	125.92	125.9	125.903	1322
10/19/2016	3:44 PM	125.864	125.87	125.864	125.87	900
10/19/2016	3:45 PM	125.84	125.87	125.84	125.86	2245
10/19/2016	3:46 PM	125.9	125.9	125.8	125.82	2301
10/19/2016	3:47 PM	125.87	125.87	125.87	125.87	100
10/19/2016	3:48 PM	125.88	125.92	125.88	125.91	700
10/19/2016	3:49 PM	125.89	125.92	125.87	125.92	3010
10/19/2016	3:50 PM	125.82	125.86	125.82	125.83	1700
10/19/2016	3:51 PM	125.7414	125.82	125.7414	125.82	677
10/19/2016	3:52 PM	125.71	125.74	125.71	125.74	500
10/19/2016	3:53 PM	125.66	125.66	125.63	125.64	1800
10/19/2016	3:54 PM	125.61	125.67	125.61	125.64	5769
10/19/2016	3:55 PM	125.63	125.63	125.63	125.63	100
10/19/2016	3:56 PM	125.63	125.63	125.58	125.6	3886
10/19/2016	3:57 PM	125.59	125.63	125.56	125.6	3308
10/19/2016	3:58 PM	125.56	125.57	125.55	125.57	968
10/19/2016	3:59 PM	125.55	125.59	125.52	125.56	3800
10/19/2016	4:00 PM	125.67	125.67	125.516	125.552	22763
10/20/2016	9:31 AM	125.02	125.12	124.8992	125.08	21787
10/20/2016	9:32 AM	124.8	125.0734	124.8	125.06	18804
10/20/2016	9:33 AM	124.94	125.03	124.819	124.82	11942
10/20/2016	9:34 AM	125.1703	125.1703	124.98	124.98	2751
10/20/2016	9:35 AM	125.19	125.2	124.99	125.156	4175
10/20/2016	9:36 AM	125	125.2504	125	125.1686	8442
10/20/2016	9:37 AM	125.1934	125.25	125	125	11679
10/20/2016	9:38 AM	124.85	125.14	124.84	125.14	11857
10/20/2016	9:39 AM	124.48	124.81	124.48	124.81	11348
10/20/2016	9:40 AM	123.74	124.47	123.74	124.44	22810
10/20/2016	9:41 AM	123.94	123.94	123.85	123.87	28517
10/20/2016	9:42 AM	123.87	123.91	123.8	123.9	12902
10/20/2016	9:43 AM	124.03	124.13	123.91	123.96	7000
10/20/2016	9:44 AM	124.37	124.37	124.15	124.16	10778
10/20/2016	9:45 AM	124.38	124.39	124.29	124.31	8314
10/20/2016	9:46 AM	124.66	124.66	124.29	124.3	6939
10/20/2016	9:47 AM	124.93	124.97	124.59	124.59	10926
10/20/2016	9:48 AM	125.13	125.14	124.88	124.9	8911
10/20/2016	9:49 AM	125.108	125.184	125.09	125.14	7670
10/20/2016	9:50 AM	125.06	125.1	125.0497	125.08	7770
10/20/2016	9:51 AM	124.9799	125.05	124.97	125.05	11453
10/20/2016	9:52 AM	124.96	124.98	124.85	124.98	13366
10/20/2016	9:53 AM	124.98	124.98	124.93	124.93	200
10/20/2016	9:54 AM	124.968	124.968	124.93	124.93	1500
10/20/2016	9:55 AM	125	125	124.92	124.94	1200
10/20/2016	9:56 AM	124.98	125.0986	124.9734	125.06	3026
10/20/2016	9:57 AM	125.01	125.0699	124.99	125.0699	1600
10/20/2016	9:58 AM	125.08	125.13	125.08	125.09	3820
10/20/2016	9:59 AM	124.96	124.96	124.96	124.96	167
10/20/2016	10:00 AM	125.06	125.06	125.06	125.06	200
10/20/2016	10:01 AM	125.21	125.25	125.07	125.07	735
10/20/2016	10:02 AM	125.3375	125.45	125.2397	125.2397	13952
10/20/2016	10:03 AM	125.37	125.48	125.37	125.37	4403
10/20/2016	10:04 AM	125.3978	125.47	125.3978	125.47	7727
10/20/2016	10:05 AM	125.75	125.75	125.4497	125.4497	4527
10/20/2016	10:06 AM	125.81	126.02	125.73	125.73	17302
10/20/2016	10:07 AM	125.8	125.89	125.72	125.89	10247
10/20/2016	10:08 AM	125.85	125.87	125.7	125.8	4671
10/20/2016	10:09 AM	125.75	125.79	125.69	125.79	21114
10/20/2016	10:10 AM	125.6355	125.71	125.59	125.7	6191
10/20/2016	10:11 AM	125.61	125.63	125.6	125.6	4570
10/20/2016	10:12 AM	125.442	125.5	125.442	125.5	1520
10/20/2016	10:13 AM	125.4	125.41	125.4	125.41	1070
10/20/2016	10:14 AM	125.361	125.39	125.361	125.39	1300
10/20/2016	10:15 AM	125.34	125.34	125.3296	125.3296	595
10/20/2016	10:16 AM	125.22	125.23	125.16	125.2	3572
10/20/2016	10:17 AM	125.3428	125.37	125.2096	125.22	3120
10/20/2016	10:18 AM	125.302	125.37	125.3	125.37	3510
10/20/2016	10:19 AM	125.076	125.28	125.07	125.28	5530
10/20/2016	10:20 AM	125.0403	125.07	125.0403	125.07	932
10/20/2016	10:21 AM	125.16	125.16	125.12	125.12	700
10/20/2016	10:22 AM	125.02	125.02	125.02	125.02	100
10/20/2016	10:23 AM	125.2075	125.2075	125.2075	125.2075	100
10/20/2016	10:25 AM	124.92	125.16	124.92	125.16	3865
10/20/2016	10:26 AM	124.7831	124.93	124.7084	124.93	8759
10/20/2016	10:27 AM	124.53	124.825	124.46	124.825	10177
10/20/2016	10:28 AM	124.63	124.64	124.5614	124.57	3422
10/20/2016	10:29 AM	124.66	124.6699	124.63	124.64	2100
10/20/2016	10:30 AM	124.5583	124.65	124.55	124.6232	4370
10/20/2016	10:31 AM	124.04	124.5	124.03	124.5	4029
10/20/2016	10:32 AM	124.062	124.11	123.89	124.11	21876
10/20/2016	10:33 AM	123.97	124.16	123.97	124.0583	16256
10/20/2016	10:34 AM	123.818	124.0701	123.75	123.97	9237
10/20/2016	10:35 AM	123.76	123.98	123.76	123.82	7515
10/20/2016	10:36 AM	123.232	123.78	123.1701	123.78	32997
10/20/2016	10:37 AM	123.36	123.36	123.27	123.3	5893
10/20/2016	10:38 AM	123.382	123.42	123.31	123.3379	10260
10/20/2016	10:39 AM	123.18	123.35	123.02	123.34	28617
10/20/2016	10:40 AM	123.24	123.2679	123.16	123.16	2840
10/20/2016	10:41 AM	123.37	123.37	123.22	123.2386	17000
10/20/2016	10:42 AM	123.4699	123.4699	123.36	123.36	5280
10/20/2016	10:43 AM	123.4647	123.51	123.45	123.501	5888
10/20/2016	10:44 AM	123.55	123.55	123.44	123.499	10925
10/20/2016	10:45 AM	123.52	123.56	123.45	123.558	4900
10/20/2016	10:46 AM	123.48	123.48	123.41	123.4599	534
10/20/2016	10:47 AM	123.42	123.52	123.3736	123.48	2570
10/20/2016	10:48 AM	123.5699	123.59	123.425	123.4588	6481
10/20/2016	10:49 AM	123.7299	123.7299	123.56	123.57	972
10/20/2016	10:50 AM	123.79	123.8	123.6899	123.6899	9062
10/20/2016	10:51 AM	123.79	123.8548	123.77	123.827	3655
10/20/2016	10:52 AM	123.6648	123.78	123.6648	123.78	1200
10/20/2016	10:53 AM	123.63	123.64	123.58	123.64	4200
10/20/2016	10:55 AM	123.56	123.6	123.49	123.6	2674
10/20/2016	10:56 AM	123.601	123.62	123.57	123.61	2456
10/20/2016	10:57 AM	123.38	123.65	123.38	123.65	7069
10/20/2016	10:58 AM	123.35	123.39	123.28	123.36	2147
10/20/2016	10:59 AM	123.3788	123.3788	123.2452	123.2452	2300
10/20/2016	11:00 AM	123.63	123.6675	123.5378	123.5378	4025
10/20/2016	11:01 AM	123.65	123.76	123.63	123.63	4330
10/20/2016	11:02 AM	123.7	123.72	123.63	123.63	2349
10/20/2016	11:03 AM	123.62	123.74	123.62	123.6912	1484
10/20/2016	11:04 AM	123.6	123.6	123.6	123.6	250
10/20/2016	11:05 AM	123.63	123.63	123.6	123.6	200
10/20/2016	11:06 AM	123.502	123.502	123.502	123.502	100
10/20/2016	11:07 AM	123.52	123.52	123.5	123.5	2415
10/20/2016	11:08 AM	123.471	123.52	123.471	123.52	1150
10/20/2016	11:09 AM	123.47	123.54	123.47	123.5306	1325
10/20/2016	11:10 AM	123.4	123.49	123.4	123.49	2173
10/20/2016	11:11 AM	123.4675	123.4675	123.37	123.38	5169
10/20/2016	11:12 AM	123.45	123.47	123.43	123.47	700
10/20/2016	11:13 AM	123.6454	123.6454	123.4736	123.49	3035
10/20/2016	11:14 AM	123.67	123.71	123.67	123.6727	2840
10/20/2016	11:15 AM	123.8	123.8	123.75	123.75	606
10/20/2016	11:16 AM	123.784	123.79	123.77	123.77	1600
10/20/2016	11:17 AM	123.962	123.99	123.77	123.82	4227
10/20/2016	11:18 AM	123.96	124.02	123.958	124.01	9626
10/20/2016	11:19 AM	124.0617	124.0617	124.0059	124.0059	1120
10/20/2016	11:20 AM	124.15	124.1679	124.09	124.12	7806
10/20/2016	11:21 AM	124.18	124.2099	124.18	124.2	3749
10/20/2016	11:22 AM	124.23	124.23	124.19	124.22	3200
10/20/2016	11:23 AM	124.298	124.301	124.248	124.248	12230
10/20/2016	11:24 AM	124.3	124.3365	124.24	124.3365	13792
10/20/2016	11:25 AM	124.14	124.23	124.12	124.2	14150
10/20/2016	11:26 AM	124.21	124.21	124.1	124.12	8700
10/20/2016	11:27 AM	124.24	124.3619	124.2	124.23	8171
10/20/2016	11:28 AM	124.1522	124.225	124.1522	124.225	220
10/20/2016	11:29 AM	124.1141	124.18	124.1141	124.1516	1500
10/20/2016	11:30 AM	124.08	124.17	124.08	124.17	500
10/20/2016	11:31 AM	124.09	124.15	124.05	124.15	3200
10/20/2016	11:32 AM	124.1	124.1	124.03	124.03	300
10/20/2016	11:33 AM	124.13	124.17	124.13	124.15	600
10/20/2016	11:34 AM	124.1946	124.1946	124.166	124.166	672
10/20/2016	11:35 AM	124.29	124.33	124.29	124.29	8741
10/20/2016	11:36 AM	124.18	124.21	124.18	124.21	1600
10/20/2016	11:37 AM	124.1	124.15	124.1	124.15	2200
10/20/2016	11:38 AM	124.09	124.09	124.08	124.08	3000
10/20/2016	11:39 AM	123.92	124.06	123.86	124.06	3528
10/20/2016	11:40 AM	123.8801	123.8801	123.8801	123.8801	200
10/20/2016	11:41 AM	123.96	123.97	123.96	123.97	1720
10/20/2016	11:42 AM	123.98	123.98	123.98	123.98	100
10/20/2016	11:43 AM	123.929	124.02	123.929	124.02	200
10/20/2016	11:44 AM	123.92	123.94	123.92	123.94	200
10/20/2016	11:46 AM	123.94	123.95	123.9	123.95	1945
10/20/2016	11:47 AM	123.96	123.97	123.92	123.92	800
10/20/2016	11:48 AM	123.99	123.99	123.99	123.99	300
10/20/2016	11:49 AM	124.0801	124.09	124.0801	124.09	282
10/20/2016	11:50 AM	124.23	124.23	124.167	124.167	1715
10/20/2016	11:51 AM	124.11	124.2	124.11	124.2	1000
10/20/2016	11:54 AM	123.87	123.88	123.87	123.88	500
10/20/2016	11:55 AM	123.912	123.912	123.81	123.85	1940
10/20/2016	11:58 AM	123.91	123.91	123.9	123.9	1100
10/20/2016	11:59 AM	123.99	123.99	123.99	123.99	100
10/20/2016	12:00 PM	124.65	124.65	124.11	124.12	11242
10/20/2016	12:01 PM	124.856	124.856	124.51	124.6333	16572
10/20/2016	12:02 PM	125.27	125.27	124.93	124.93	17176
10/20/2016	12:03 PM	125.1553	125.28	125.13	125.242	6653
10/20/2016	12:04 PM	125.1	125.16	125.076	125.1303	3200
10/20/2016	12:05 PM	125.2168	125.25	125.1814	125.1814	2200
10/20/2016	12:06 PM	125.2	125.2	125.142	125.142	1244
10/20/2016	12:07 PM	125.189	125.1946	125.18	125.18	1975
10/20/2016	12:08 PM	125.212	125.25	125.212	125.25	1025
10/20/2016	12:09 PM	125.2014	125.2213	125.2014	125.2213	460
10/20/2016	12:10 PM	125.1011	125.174	125.1	125.174	3100
10/20/2016	12:11 PM	125.17	125.17	125.16	125.16	500
10/20/2016	12:12 PM	125.16	125.16	125.0714	125.13	1300
10/20/2016	12:13 PM	125.15	125.15	125.13	125.15	500
10/20/2016	12:14 PM	125.08	125.12	125.08	125.12	2395
10/20/2016	12:15 PM	125.05	125.05	125.031	125.031	3250
10/20/2016	12:16 PM	125.24	125.24	125.1008	125.1008	1749
10/20/2016	12:17 PM	125.15	125.22	125.089	125.21	4783
10/20/2016	12:18 PM	125.0786	125.0786	125.0786	125.0786	240
10/20/2016	12:19 PM	125.11	125.12	125.02	125.02	1020
10/20/2016	12:20 PM	125.14	125.16	125.14	125.16	300
10/20/2016	12:21 PM	125.228	125.23	125.14	125.1565	2540
10/20/2016	12:22 PM	125.15	125.23	125.15	125.23	1600
10/20/2016	12:24 PM	125.09	125.11	125.09	125.11	200
10/20/2016	12:25 PM	125.01	125.01	125.01	125.01	750
10/20/2016	12:26 PM	124.88	124.96	124.88	124.96	718
10/20/2016	12:27 PM	124.99	124.99	124.87	124.87	400
10/20/2016	12:28 PM	125.0151	125.05	125	125.05	467
10/20/2016	12:29 PM	125.07	125.07	125.05	125.05	200
10/20/2016	12:30 PM	125.08	125.08	125.0338	125.04	400
10/20/2016	12:31 PM	125.0421	125.14	125.03	125.14	502
10/20/2016	12:33 PM	125.06	125.06	125.0403	125.0403	2300
10/20/2016	12:34 PM	125.0999	125.0999	125.0999	125.0999	1000
10/20/2016	12:35 PM	125.14	125.14	125.1	125.1	1500
10/20/2016	12:36 PM	125.1899	125.1899	125.1801	125.1801	430
10/20/2016	12:37 PM	125.1279	125.1279	125.1279	125.1279	100
10/20/2016	12:38 PM	125.24	125.24	125.14	125.15	2742
10/20/2016	12:39 PM	125.38	125.41	125.26	125.26	1723
10/20/2016	12:40 PM	125.5	125.54	125.37	125.39	9303
10/20/2016	12:41 PM	125.76	125.76	125.54	125.54	3960
10/20/2016	12:42 PM	125.76	125.76	125.76	125.76	1098
10/20/2016	12:43 PM	125.95	125.95	125.74	125.74	4870
10/20/2016	12:44 PM	125.67	125.77	125.65	125.77	14220
10/20/2016	12:45 PM	125.722	125.74	125.612	125.612	2300
10/20/2016	12:46 PM	125.68	125.68	125.68	125.68	200
10/20/2016	12:47 PM	125.66	125.68	125.64	125.68	1457
10/20/2016	12:48 PM	125.69	125.7	125.65	125.66	5225
10/20/2016	12:50 PM	125.58	125.58	125.58	125.58	100
10/20/2016	12:51 PM	125.5967	125.6	125.57	125.58	3445
10/20/2016	12:52 PM	125.52	125.6	125.49	125.595	8500
10/20/2016	12:53 PM	125.5211	125.57	125.5	125.57	2407
10/20/2016	12:54 PM	125.55	125.55	125.54	125.54	2676
10/20/2016	12:55 PM	125.482	125.482	125.482	125.482	120
10/20/2016	12:56 PM	125.43	125.54	125.43	125.47	3478
10/20/2016	12:57 PM	125.451	125.451	125.45	125.45	372
10/20/2016	12:58 PM	125.5433	125.5433	125.5433	125.5433	300
10/20/2016	12:59 PM	125.45	125.5011	125.45	125.5011	350
10/20/2016	1:00 PM	125.47	125.47	125.43	125.43	200
10/20/2016	1:01 PM	125.444	125.46	125.444	125.46	5133
10/20/2016	1:04 PM	125.47	125.5	125.47	125.49	300
10/20/2016	1:05 PM	125.42	125.47	125.4	125.47	9295
10/20/2016	1:06 PM	125.5	125.5	125.45	125.45	505
10/20/2016	1:07 PM	125.4064	125.4064	125.4064	125.4064	2380
10/20/2016	1:08 PM	125.46	125.53	125.46	125.5	705
10/20/2016	1:09 PM	125.48	125.48	125.452	125.452	900
10/20/2016	1:10 PM	125.49	125.5012	125.49	125.5012	900
10/20/2016	1:11 PM	125.4347	125.5	125.4347	125.49	1350
10/20/2016	1:12 PM	125.42	125.42	125.4	125.4	300
10/20/2016	1:13 PM	125.5386	125.56	125.52	125.52	1400
10/20/2016	1:14 PM	125.43	125.44	125.413	125.44	1000
10/20/2016	1:16 PM	125.41	125.41	125.38	125.4	700
10/20/2016	1:17 PM	125.28	125.28	125.28	125.28	200
10/20/2016	1:18 PM	125.21	125.28	125.2	125.28	690
10/20/2016	1:19 PM	125.268	125.268	125.21	125.21	3700
10/20/2016	1:20 PM	125.3299	125.3299	125.3299	125.3299	2000
10/20/2016	1:24 PM	125.28	125.28	125.28	125.28	1196
10/20/2016	1:25 PM	125.23	125.23	125.23	125.23	200
10/20/2016	1:26 PM	125.2719	125.2719	125.27	125.27	1456
10/20/2016	1:27 PM	125.317	125.317	125.317	125.317	800
10/20/2016	1:28 PM	125.3522	125.3522	125.3	125.3	3123
10/20/2016	1:29 PM	125.3319	125.3319	125.3319	125.3319	1000
10/20/2016	1:30 PM	125.38	125.38	125.38	125.38	1000
10/20/2016	1:32 PM	125.4378	125.4378	125.4378	125.4378	1000
10/20/2016	1:33 PM	125.5	125.5	125.47	125.47	1800
10/20/2016	1:34 PM	125.5114	125.54	125.5114	125.54	1100
10/20/2016	1:36 PM	125.51	125.51	125.47	125.5	1200
10/20/2016	1:37 PM	125.47	125.57	125.47	125.508	2755
10/20/2016	1:38 PM	125.45	125.45	125.45	125.45	200
10/20/2016	1:40 PM	125.48	125.48	125.42	125.42	2481
10/20/2016	1:44 PM	125.38	125.38	125.3788	125.3788	2300
10/20/2016	1:45 PM	125.41	125.41	125.41	125.41	413
10/20/2016	1:46 PM	125.39	125.39	125.37	125.37	1620
10/20/2016	1:48 PM	125.2201	125.2201	125.22	125.22	350
10/20/2016	1:49 PM	125.24	125.24	125.24	125.24	400
10/20/2016	1:50 PM	124.86	125.0948	124.86	125.0948	4040
10/20/2016	1:51 PM	124.53	124.76	124.53	124.73	5604
10/20/2016	1:52 PM	124.5	124.69	124.5	124.56	7939
10/20/2016	1:53 PM	124.3	124.43	124.25	124.43	4347
10/20/2016	1:54 PM	124.3419	124.376	124.3	124.32	2940
10/20/2016	1:55 PM	124.34	124.44	124.33	124.4	1737
10/20/2016	1:56 PM	124.3634	124.38	124.18	124.25	1920
10/20/2016	1:57 PM	124.3808	124.4	124.31	124.31	1810
10/20/2016	1:58 PM	124.41	124.4148	124.3868	124.39	1283
10/20/2016	1:59 PM	124.32	124.38	124.32	124.36	300
10/20/2016	2:00 PM	124.3924	124.42	124.3924	124.42	2200
10/20/2016	2:01 PM	124.3999	124.4	124.33	124.33	1100
10/20/2016	2:03 PM	124.5498	124.57	124.46	124.46	4185
10/20/2016	2:04 PM	124.5824	124.5824	124.54	124.55	878
10/20/2016	2:06 PM	124.69	124.77	124.68	124.68	1774
10/20/2016	2:07 PM	124.65	124.68	124.64	124.65	600
10/20/2016	2:08 PM	124.65	124.68	124.65	124.68	829
10/20/2016	2:09 PM	124.85	124.85	124.65	124.65	949
10/20/2016	2:10 PM	124.82	124.8488	124.8032	124.8032	1200
10/20/2016	2:11 PM	124.814	124.814	124.74	124.74	320
10/20/2016	2:12 PM	124.77	124.79	124.77	124.79	300
10/20/2016	2:13 PM	124.8489	124.8489	124.8489	124.8489	400
10/20/2016	2:14 PM	124.906	124.93	124.8583	124.8583	1283
10/20/2016	2:15 PM	124.874	124.9267	124.874	124.9267	320
10/20/2016	2:16 PM	124.85	124.85	124.85	124.85	1040
10/20/2016	2:17 PM	124.7333	124.7333	124.72	124.72	2100
10/20/2016	2:18 PM	124.75	124.75	124.75	124.75	400
10/20/2016	2:19 PM	124.7499	124.778	124.7499	124.778	1300
10/20/2016	2:20 PM	124.758	124.758	124.758	124.758	550
10/20/2016	2:22 PM	124.84	124.84	124.83	124.83	815
10/20/2016	2:26 PM	124.67	124.75	124.67	124.75	1083
10/20/2016	2:27 PM	124.72	124.74	124.6	124.6	7216
10/20/2016	2:28 PM	124.84	124.84	124.72	124.72	1198
10/20/2016	2:29 PM	124.84	124.84	124.84	124.84	100
10/20/2016	2:30 PM	124.9	124.9	124.8437	124.8437	1900
10/20/2016	2:31 PM	124.858	124.95	124.858	124.9	2048
10/20/2016	2:32 PM	124.83	124.83	124.8108	124.8108	650
10/20/2016	2:34 PM	124.85	124.86	124.7989	124.8	605
10/20/2016	2:36 PM	124.88	124.88	124.88	124.88	462
10/20/2016	2:38 PM	125.08	125.08	124.99	124.99	1932
10/20/2016	2:39 PM	125.0058	125.02	125.0058	125.02	312
10/20/2016	2:40 PM	125	125	125	125	537
10/20/2016	2:43 PM	124.8	124.8	124.8	124.8	200
10/20/2016	2:48 PM	124.932	124.969	124.932	124.969	1100
10/20/2016	2:49 PM	125.55	125.55	124.96	124.97	6873
10/20/2016	2:50 PM	125.64	125.65	125.3685	125.52	3450
10/20/2016	2:51 PM	125.79	125.79	125.68	125.7197	10538
10/20/2016	2:52 PM	125.62	125.79	125.62	125.7801	5060
10/20/2016	2:53 PM	125.62	125.6327	125.61	125.63	2500
10/20/2016	2:54 PM	125.4312	125.63	125.4312	125.63	5600
10/20/2016	2:55 PM	125.48	125.48	125.48	125.48	199
10/20/2016	2:56 PM	125.55	125.55	125.46	125.49	5604
10/20/2016	2:57 PM	125.53	125.53	125.5	125.5008	1450
10/20/2016	2:58 PM	125.4803	125.541	125.43	125.541	543
10/20/2016	3:00 PM	125.52	125.52	125.52	125.52	100
10/20/2016	3:01 PM	125.4536	125.55	125.4536	125.54	1201
10/20/2016	3:02 PM	125.31	125.4	125.23	125.4	6008
10/20/2016	3:03 PM	125.3901	125.3901	125.312	125.312	2200
10/20/2016	3:05 PM	125.426	125.426	125.426	125.426	1000
10/20/2016	3:06 PM	125.45	125.46	125.45	125.46	700
10/20/2016	3:07 PM	125.41	125.41	125.41	125.41	1000
10/20/2016	3:08 PM	125.346	125.346	125.346	125.346	800
10/20/2016	3:09 PM	125.522	125.522	125.43	125.445	2600
10/20/2016	3:10 PM	125.546	125.55	125.546	125.55	2013
10/20/2016	3:11 PM	125.6163	125.65	125.6163	125.65	2500
10/20/2016	3:12 PM	125.6	125.6197	125.5521	125.6197	4040
10/20/2016	3:13 PM	125.558	125.5588	125.558	125.5588	220
10/20/2016	3:14 PM	125.65	125.66	125.58	125.58	16529
10/20/2016	3:15 PM	125.78	125.78	125.66	125.66	900
10/20/2016	3:16 PM	125.5021	125.69	125.5021	125.69	6270
10/20/2016	3:17 PM	125.43	125.52	125.43	125.52	1126
10/20/2016	3:18 PM	125.4012	125.4012	125.4012	125.4012	1150
10/20/2016	3:19 PM	125.4	125.4	125.35	125.37	1300
10/20/2016	3:20 PM	125.32	125.32	125.32	125.32	126
10/20/2016	3:21 PM	125.475	125.475	125.43	125.45	4610
10/20/2016	3:22 PM	125.496	125.496	125.458	125.458	1800
10/20/2016	3:23 PM	125.4569	125.4569	125.44	125.44	2200
10/20/2016	3:24 PM	125.32	125.4309	125.28	125.4309	5950
10/20/2016	3:25 PM	125.35	125.35	125.31	125.34	720
10/20/2016	3:26 PM	125.379	125.38	125.35	125.3776	1623
10/20/2016	3:27 PM	125.302	125.302	125.3	125.3	626
10/20/2016	3:28 PM	125.23	125.3191	125.2179	125.3191	1850
10/20/2016	3:29 PM	125.2172	125.279	125.2172	125.279	1100
10/20/2016	3:32 PM	125.1779	125.1779	125.132	125.154	9800
10/20/2016	3:33 PM	125.1	125.1	125.07	125.09	400
10/20/2016	3:35 PM	125.11	125.11	125.0301	125.0301	600
10/20/2016	3:36 PM	125.2	125.2	125.162	125.162	941
10/20/2016	3:37 PM	125.1604	125.1604	125.1604	125.1604	100
10/20/2016	3:38 PM	125.08	125.09	125.08	125.09	200
10/20/2016	3:39 PM	125.13	125.21	125.13	125.21	400
10/20/2016	3:40 PM	125.19	125.19	125.19	125.19	100
10/20/2016	3:41 PM	125.24	125.25	125.11	125.11	4528
10/20/2016	3:42 PM	125.111	125.12	125.111	125.1199	3720
10/20/2016	3:44 PM	125.0936	125.0936	125.08	125.08	200
10/20/2016	3:45 PM	125.0701	125.0701	125.0701	125.0701	237
10/20/2016	3:46 PM	125.308	125.348	125.2	125.2	4774
10/20/2016	3:47 PM	125.2946	125.31	125.2946	125.31	645
10/20/2016	3:48 PM	125.24	125.2447	125.211	125.2447	11000
10/20/2016	3:49 PM	125.2714	125.2714	125.173	125.19	2121
10/20/2016	3:50 PM	125.47	125.47	125.29	125.29	1499
10/20/2016	3:51 PM	125.5253	125.5253	125.46	125.46	5786
10/20/2016	3:52 PM	125.5172	125.533	125.51	125.52	900
10/20/2016	3:53 PM	125.61	125.61	125.53	125.54	3687
10/20/2016	3:55 PM	125.57	125.655	125.57	125.655	1200
10/20/2016	3:56 PM	125.5949	125.6181	125.55	125.57	2930
10/20/2016	3:57 PM	125.6	125.6	125.54	125.59	4839
10/20/2016	3:58 PM	125.58	125.62	125.58	125.62	1229
10/20/2016	3:59 PM	125.4968	125.58	125.4968	125.55	2460
10/20/2016	4:00 PM	125.14	125.5006	125.14	125.46	19553
10/21/2016	9:31 AM	125.43	125.52	125.32	125.41	17040
10/21/2016	9:32 AM	125.29	125.632	125.29	125.58	14470
10/21/2016	9:33 AM	125.1218	125.2886	125.01	125.2886	13324
10/21/2016	9:34 AM	124.94	125.1399	124.74	125.1211	16779
10/21/2016	9:35 AM	124.92	124.95	124.78	124.92	25860
10/21/2016	9:36 AM	124.45	124.98	124.41	124.98	19949
10/21/2016	9:37 AM	124.29	124.49	124.23	124.48	23790
10/21/2016	9:38 AM	124.791	124.791	124.36	124.38	5806
10/21/2016	9:39 AM	124.75	124.96	124.66	124.75	6432
10/21/2016	9:40 AM	124.87	124.89	124.82	124.88	1600
10/21/2016	9:41 AM	124.87	124.9622	124.85	124.94	4350
10/21/2016	9:42 AM	125.2	125.2	124.83	124.9	17641
10/21/2016	9:43 AM	125.26	125.4	125.23	125.26	10183
10/21/2016	9:44 AM	125.15	125.259	125.142	125.259	8350
10/21/2016	9:45 AM	124.91	125.24	124.91	125.13	2100
10/21/2016	9:46 AM	124.75	125.0512	124.71	124.982	10675
10/21/2016	9:47 AM	124.87	124.87	124.7418	124.7418	4580
10/21/2016	9:48 AM	125.12	125.12	124.8	124.83	7558
10/21/2016	9:49 AM	125.0812	125.12	125	125.12	2550
10/21/2016	9:50 AM	124.97	125.0112	124.96	125.01	2100
10/21/2016	9:51 AM	125.12	125.2	124.9	124.9	14400
10/21/2016	9:52 AM	125.09	125.13	125.0398	125.1	8700
10/21/2016	9:53 AM	125.2234	125.29	125.0314	125.0992	9631
10/21/2016	9:54 AM	125.49	125.49	125.3152	125.3152	9110
10/21/2016	9:55 AM	125.3	125.4812	125.3	125.4812	5200
10/21/2016	9:56 AM	125.72	125.72	125.34	125.34	8190
10/21/2016	9:57 AM	125.732	125.7524	125.65	125.75	9800
10/21/2016	9:58 AM	125.7	125.72	125.65	125.72	13036
10/21/2016	9:59 AM	125.71	125.71	125.6171	125.65	4800
10/21/2016	10:00 AM	125.54	125.5884	125.49	125.5884	12617
10/21/2016	10:01 AM	125.46	125.5	125.3638	125.5	3419
10/21/2016	10:02 AM	125.33	125.39	125.28	125.39	5620
10/21/2016	10:03 AM	125.3198	125.5	125.3198	125.4673	2890
10/21/2016	10:04 AM	125.36	125.36	125.276	125.2991	4870
10/21/2016	10:05 AM	125.38	125.39	125.29	125.29	2822
10/21/2016	10:06 AM	125.37	125.39	125.3123	125.39	3214
10/21/2016	10:07 AM	125.5	125.5	125.42	125.46	1850
10/21/2016	10:08 AM	125.6	125.6	125.47	125.49	3061
10/21/2016	10:09 AM	125.529	125.68	125.47	125.68	5480
10/21/2016	10:10 AM	125.49	125.49	125.38	125.38	1400
10/21/2016	10:11 AM	125.2614	125.51	125.2614	125.51	2200
10/21/2016	10:12 AM	125.27	125.434	125.24	125.24	5496
10/21/2016	10:13 AM	125.03	125.21	125.03	125.21	5150
10/21/2016	10:14 AM	125.17	125.18	125.0637	125.11	3220
10/21/2016	10:15 AM	125.1543	125.2	125.15	125.1714	3322
10/21/2016	10:16 AM	125.24	125.25	125.17	125.17	6105
10/21/2016	10:17 AM	125.36	125.3999	125.36	125.3608	3776
10/21/2016	10:18 AM	125.52	125.5208	125.41	125.42	3675
10/21/2016	10:19 AM	125.4465	125.54	125.442	125.46	8426
10/21/2016	10:20 AM	125.4295	125.5	125.4295	125.49	1400
10/21/2016	10:21 AM	125.45	125.45	125.42	125.42	1261
10/21/2016	10:24 AM	125.56	125.6	125.49	125.5	7855
10/21/2016	10:25 AM	125.4184	125.4184	125.4184	125.4184	500
10/21/2016	10:26 AM	125.293	125.39	125.293	125.38	815
10/21/2016	10:27 AM	125.34	125.3699	125.2453	125.3699	2410
10/21/2016	10:28 AM	125.3199	125.34	125.25	125.25	8133
10/21/2016	10:29 AM	125.3665	125.4	125.36	125.37	3400
10/21/2016	10:30 AM	125.49	125.5	125.3	125.38	12433
10/21/2016	10:31 AM	125.8	125.838	125.51	125.56	10784
10/21/2016	10:32 AM	125.82	125.95	125.79	125.86	15493
10/21/2016	10:33 AM	125.6879	125.83	125.6879	125.82	1324
10/21/2016	10:34 AM	125.81	125.83	125.68	125.68	6500
10/21/2016	10:35 AM	125.73	125.82	125.72	125.79	5302
10/21/2016	10:36 AM	125.648	125.68	125.648	125.68	1050
10/21/2016	10:37 AM	125.58	125.64	125.55	125.57	4113
10/21/2016	10:38 AM	125.61	125.61	125.57	125.57	7009
10/21/2016	10:39 AM	125.57	125.64	125.57	125.63	4095
10/21/2016	10:40 AM	125.59	125.59	125.59	125.59	100
10/21/2016	10:41 AM	125.55	125.55	125.51	125.51	320
10/21/2016	10:42 AM	125.5306	125.58	125.52	125.56	11000
10/21/2016	10:43 AM	125.65	125.65	125.5	125.5	4507
10/21/2016	10:44 AM	125.74	125.74	125.6402	125.6402	550
10/21/2016	10:45 AM	125.68	125.68	125.62	125.68	800
10/21/2016	10:46 AM	125.84	125.86	125.74	125.74	11227
10/21/2016	10:47 AM	125.67	125.71	125.67	125.71	800
10/21/2016	10:48 AM	125.57	125.59	125.51	125.58	2338
10/21/2016	10:49 AM	125.59	125.64	125.57	125.59	1613
10/21/2016	10:50 AM	125.64	125.64	125.6	125.6	2034
10/21/2016	10:51 AM	125.6238	125.65	125.6188	125.65	1651
10/21/2016	10:52 AM	125.68	125.68	125.59	125.6	2653
10/21/2016	10:53 AM	125.6662	125.6662	125.6662	125.6662	1000
10/21/2016	10:54 AM	125.59	125.59	125.59	125.59	215
10/21/2016	10:55 AM	125.57	125.6512	125.57	125.6512	412
10/21/2016	10:56 AM	125.59	125.65	125.59	125.65	2400
10/21/2016	10:57 AM	125.65	125.65	125.5407	125.56	2188
10/21/2016	10:58 AM	125.7	125.7	125.6434	125.65	4200
10/21/2016	10:59 AM	125.69	125.69	125.69	125.69	407
10/21/2016	11:00 AM	125.6738	125.6738	125.66	125.66	375
10/21/2016	11:01 AM	125.66	125.66	125.65	125.65	400
10/21/2016	11:02 AM	125.5501	125.73	125.5501	125.73	2400
10/21/2016	11:03 AM	125.57	125.59	125.56	125.569	5920
10/21/2016	11:04 AM	125.58	125.64	125.58	125.64	1667
10/21/2016	11:05 AM	125.5655	125.61	125.53	125.56	2920
10/21/2016	11:06 AM	125.76	125.76	125.57	125.57	11515
10/21/2016	11:07 AM	125.83	125.83	125.8	125.8	1696
10/21/2016	11:08 AM	125.9	125.9	125.84	125.85	2218
10/21/2016	11:09 AM	126.032	126.032	125.89	125.92	11124
10/21/2016	11:10 AM	126.01	126.01	125.96	125.98	894
10/21/2016	11:11 AM	125.941	126.03	125.941	126.03	3156
10/21/2016	11:12 AM	126	126	125.9611	125.9611	500
10/21/2016	11:13 AM	126.2	126.21	126.05	126.05	20620
10/21/2016	11:14 AM	126.1689	126.2	126.14	126.19	3050
10/21/2016	11:15 AM	126.08	126.1576	126.08	126.1576	3574
10/21/2016	11:16 AM	126	126.1104	126	126.1104	4091
10/21/2016	11:17 AM	126.133	126.133	126.0423	126.0423	1055
10/21/2016	11:18 AM	126.1172	126.1172	126.1172	126.1172	100
10/21/2016	11:19 AM	126.07	126.1123	126.07	126.1123	1420
10/21/2016	11:20 AM	126.06	126.08	126.06	126.08	300
10/21/2016	11:21 AM	126.0524	126.0957	126.04	126.0957	725
10/21/2016	11:22 AM	126.02	126.03	126.001	126.0278	2600
10/21/2016	11:23 AM	126.0688	126.0688	126.041	126.041	2226
10/21/2016	11:24 AM	126.03	126.03	126.03	126.03	100
10/21/2016	11:25 AM	125.98	125.98	125.95	125.95	1200
10/21/2016	11:26 AM	125.9507	125.9507	125.9507	125.9507	230
10/21/2016	11:27 AM	126.03	126.03	125.9757	126	5034
10/21/2016	11:28 AM	126.1009	126.1074	126.1009	126.1074	700
10/21/2016	11:29 AM	126.08	126.08	126.08	126.08	200
10/21/2016	11:30 AM	126.1733	126.1733	126.0833	126.1	2722
10/21/2016	11:31 AM	126.15	126.1595	126.12	126.1595	2100
10/21/2016	11:32 AM	126.05	126.05	126.05	126.05	100
10/21/2016	11:33 AM	125.96	126.04	125.93	126.04	2958
10/21/2016	11:34 AM	125.9901	125.992	125.9901	125.992	300
10/21/2016	11:36 AM	126.04	126.0517	126.04	126.0517	600
10/21/2016	11:37 AM	126.0134	126.02	126.0134	126.02	395
10/21/2016	11:39 AM	126.02	126.02	126.02	126.02	475
10/21/2016	11:40 AM	126.08	126.08	126.08	126.08	100
10/21/2016	11:41 AM	126.02	126.11	126.02	126.11	620
10/21/2016	11:43 AM	126.0478	126.0478	126.0478	126.0478	150
10/21/2016	11:46 AM	126.35	126.35	126.18	126.18	10472
10/21/2016	11:47 AM	126.45	126.49	126.35	126.37	8726
10/21/2016	11:48 AM	126.5	126.53	126.4225	126.4225	2032
10/21/2016	11:49 AM	126.49	126.52	126.48	126.498	10757
10/21/2016	11:50 AM	126.524	126.55	126.42	126.46	6115
10/21/2016	11:51 AM	126.5324	126.55	126.48	126.55	760
10/21/2016	11:52 AM	126.4708	126.4708	126.44	126.47	1700
10/21/2016	11:53 AM	126.44	126.45	126.428	126.4408	8106
10/21/2016	11:54 AM	126.41	126.462	126.41	126.462	330
10/21/2016	11:55 AM	126.45	126.48	126.43	126.43	1400
10/21/2016	11:56 AM	126.56	126.62	126.4746	126.4746	9885
10/21/2016	11:57 AM	126.5048	126.5048	126.5048	126.5048	500
10/21/2016	11:58 AM	126.545	126.545	126.51	126.54	1000
10/21/2016	11:59 AM	126.46	126.47	126.46	126.47	998
10/21/2016	12:00 PM	126.4271	126.45	126.4271	126.45	700
10/21/2016	12:02 PM	126.55	126.61	126.55	126.579	3900
10/21/2016	12:03 PM	126.5331	126.5331	126.5	126.5	705
10/21/2016	12:04 PM	126.4964	126.538	126.49	126.538	1644
10/21/2016	12:05 PM	126.5	126.5	126.49	126.49	1200
10/21/2016	12:06 PM	126.4808	126.5	126.46	126.46	1354
10/21/2016	12:07 PM	126.42	126.44	126.42	126.44	525
10/21/2016	12:08 PM	126.46	126.48	126.4105	126.47	1125
10/21/2016	12:09 PM	126.37	126.45	126.37	126.45	2500
10/21/2016	12:10 PM	126.38	126.38	126.38	126.38	793
10/21/2016	12:11 PM	126.3301	126.3301	126.3301	126.3301	200
10/21/2016	12:12 PM	126.3785	126.3785	126.3785	126.3785	700
10/21/2016	12:13 PM	126.41	126.41	126.3703	126.3703	395
10/21/2016	12:14 PM	126.41	126.41	126.41	126.41	100
10/21/2016	12:15 PM	126.419	126.44	126.419	126.43	1726
10/21/2016	12:16 PM	126.4	126.4	126.4	126.4	100
10/21/2016	12:17 PM	126.281	126.281	126.281	126.281	100
10/21/2016	12:18 PM	126.42	126.42	126.3778	126.38	3654
10/21/2016	12:19 PM	126.308	126.37	126.308	126.37	810
10/21/2016	12:20 PM	126.26	126.26	126.25	126.25	1620
10/21/2016	12:21 PM	126.301	126.301	126.26	126.27	1200
10/21/2016	12:22 PM	126.23	126.23	126.2227	126.23	2450
10/21/2016	12:23 PM	126.12	126.187	126.05	126.17	10056
10/21/2016	12:24 PM	126.1055	126.1055	126.0821	126.0821	1400
10/21/2016	12:25 PM	126.1397	126.1397	126.1	126.11	2880
10/21/2016	12:26 PM	126.1293	126.1293	126.1293	126.1293	250
10/21/2016	12:27 PM	126.13	126.2	126.12	126.2	3800
10/21/2016	12:28 PM	126.12	126.12	126.09	126.09	2978
10/21/2016	12:29 PM	126.0085	126.02	126	126.02	900
10/21/2016	12:30 PM	126.0247	126.05	126.0247	126.03	1700
10/21/2016	12:31 PM	126	126.04	125.99	125.99	1300
10/21/2016	12:32 PM	126.096	126.096	126.04	126.05	2316
10/21/2016	12:33 PM	126.04	126.04	126.01	126.01	300
10/21/2016	12:35 PM	125.94	126.0072	125.94	126.0072	2500
10/21/2016	12:36 PM	125.9919	125.9919	125.9919	125.9919	800
10/21/2016	12:37 PM	126.03	126.03	126.03	126.03	200
10/21/2016	12:40 PM	125.8714	125.99	125.8605	125.99	1580
10/21/2016	12:41 PM	126.0179	126.03	125.98	125.98	2644
10/21/2016	12:42 PM	125.99	125.99	125.99	125.99	5968
10/21/2016	12:44 PM	126.0135	126.0135	126.0135	126.0135	500
10/21/2016	12:45 PM	126	126	126	126	500
10/21/2016	12:46 PM	126.0201	126.0201	126.01	126.01	6009
10/21/2016	12:47 PM	125.995	125.995	125.995	125.995	100
10/21/2016	12:48 PM	126.03	126.03	126.0201	126.0201	586
10/21/2016	12:49 PM	126.02	126.02	126.01	126.02	5762
10/21/2016	12:51 PM	126.0899	126.13	126.08	126.08	9500
10/21/2016	12:52 PM	125.96	125.98	125.96	125.98	620
10/21/2016	12:53 PM	125.95	125.97	125.946	125.97	2774
10/21/2016	12:54 PM	125.986	125.99	125.98	125.99	1000
10/21/2016	12:55 PM	126.02	126.02	126.02	126.02	100
10/21/2016	12:57 PM	126.1185	126.122	126.1185	126.1215	1171
10/21/2016	12:58 PM	126.15	126.15	126.15	126.15	100
10/21/2016	12:59 PM	126.11	126.1263	126.1003	126.1003	900
10/21/2016	1:00 PM	126.19	126.19	126.19	126.19	700
10/21/2016	1:01 PM	126.05	126.22	126.05	126.22	6920
10/21/2016	1:03 PM	126.16	126.17	126.15	126.17	3252
10/21/2016	1:04 PM	126.23	126.23	126.19	126.19	200
10/21/2016	1:05 PM	126.1878	126.1878	126.1878	126.1878	100
10/21/2016	1:06 PM	126.17	126.17	126.15	126.15	2200
10/21/2016	1:07 PM	126.0727	126.0727	126.072	126.072	2080
10/21/2016	1:08 PM	126.17	126.17	126.17	126.17	200
10/21/2016	1:09 PM	126.226	126.226	126.15	126.15	400
10/21/2016	1:11 PM	126.2901	126.31	126.28	126.28	3429
10/21/2016	1:12 PM	126.3115	126.3115	126.3115	126.3115	250
10/21/2016	1:13 PM	126.281	126.312	126.281	126.31	456
10/21/2016	1:15 PM	126.19	126.21	126.19	126.21	880
10/21/2016	1:19 PM	126.2005	126.2005	126.2005	126.2005	120
10/21/2016	1:20 PM	126.2184	126.2184	126.2184	126.2184	100
10/21/2016	1:22 PM	126.25	126.2806	126.24	126.2806	1600
10/21/2016	1:23 PM	126.32	126.3355	126.25	126.28	1200
10/21/2016	1:24 PM	126.2405	126.2405	126.2405	126.2405	200
10/21/2016	1:27 PM	126.15	126.15	126.15	126.15	300
10/21/2016	1:29 PM	126.21	126.21	126.21	126.21	518
10/21/2016	1:31 PM	126.1026	126.1026	126.0801	126.09	400
10/21/2016	1:32 PM	126.076	126.076	126.05	126.05	1120
10/21/2016	1:33 PM	125.91	125.97	125.91	125.97	320
10/21/2016	1:34 PM	125.8026	125.88	125.78	125.88	2040
10/21/2016	1:35 PM	125.9138	125.9138	125.88	125.9	512
10/21/2016	1:36 PM	125.9	125.91	125.9	125.91	644
10/21/2016	1:37 PM	125.9216	125.9216	125.9216	125.9216	100
10/21/2016	1:38 PM	125.93	125.93	125.9	125.93	1944
10/21/2016	1:39 PM	125.9597	126.01	125.9597	125.99	1147
10/21/2016	1:40 PM	126.04	126.1	125.9731	125.9731	4355
10/21/2016	1:41 PM	126.0526	126.06	126.0526	126.06	322
10/21/2016	1:42 PM	126.0484	126.0484	126.0484	126.0484	500
10/21/2016	1:43 PM	126.22	126.23	126.14	126.14	4480
10/21/2016	1:45 PM	126.23	126.23	126.23	126.23	100
10/21/2016	1:46 PM	126.28	126.33	126.28	126.31	3164
10/21/2016	1:47 PM	126.2996	126.2996	126.2996	126.2996	100
10/21/2016	1:49 PM	126.41	126.41	126.31	126.31	1700
10/21/2016	1:50 PM	126.55	126.5589	126.48	126.48	3244
10/21/2016	1:51 PM	126.6	126.66	126.54	126.54	4600
10/21/2016	1:52 PM	126.47	126.59	126.47	126.57	8261
10/21/2016	1:53 PM	126.5089	126.5199	126.4584	126.4584	1025
10/21/2016	1:54 PM	126.47	126.47	126.4342	126.4666	2602
10/21/2016	1:56 PM	126.51	126.51	126.44	126.45	3450
10/21/2016	1:57 PM	126.46	126.46	126.46	126.46	200
10/21/2016	1:58 PM	126.4619	126.4619	126.4619	126.4619	100
10/21/2016	1:59 PM	126.5	126.5	126.5	126.5	200
10/21/2016	2:00 PM	126.5241	126.54	126.51	126.51	1468
10/21/2016	2:01 PM	126.4821	126.53	126.48	126.5201	920
10/21/2016	2:02 PM	126.47	126.48	126.47	126.48	1200
10/21/2016	2:03 PM	126.53	126.5311	126.53	126.53	3000
10/21/2016	2:04 PM	126.49	126.524	126.49	126.524	1400
10/21/2016	2:05 PM	126.4511	126.4862	126.4511	126.4862	1405
10/21/2016	2:07 PM	126.45	126.462	126.45	126.462	1900
10/21/2016	2:09 PM	126.3927	126.4155	126.39	126.412	1680
10/21/2016	2:10 PM	126.47	126.47	126.47	126.47	1193
10/21/2016	2:11 PM	126.3401	126.41	126.3401	126.41	618
10/21/2016	2:12 PM	126.34	126.35	126.34	126.35	300
10/21/2016	2:13 PM	126.284	126.284	126.284	126.284	500
10/21/2016	2:14 PM	126.2919	126.2919	126.2884	126.2884	425
10/21/2016	2:15 PM	126.3084	126.3084	126.3084	126.3084	200
10/21/2016	2:16 PM	126.31	126.31	126.31	126.31	200
10/21/2016	2:19 PM	126.38	126.38	126.38	126.38	100
10/21/2016	2:20 PM	126.442	126.442	126.442	126.442	100
10/21/2016	2:21 PM	126.37	126.39	126.37	126.39	433
10/21/2016	2:22 PM	126.26	126.332	126.26	126.332	7000
10/21/2016	2:23 PM	126.33	126.33	126.3	126.3	200
10/21/2016	2:24 PM	126.39	126.39	126.39	126.39	929
10/21/2016	2:25 PM	126.47	126.48	126.378	126.378	2355
10/21/2016	2:26 PM	126.46	126.47	126.46	126.47	1300
10/21/2016	2:27 PM	126.44	126.44	126.3812	126.3812	1805
10/21/2016	2:29 PM	126.42	126.42	126.42	126.42	1000
10/21/2016	2:30 PM	126.4295	126.4295	126.4295	126.4295	400
10/21/2016	2:31 PM	126.32	126.35	126.32	126.35	700
10/21/2016	2:32 PM	126.33	126.33	126.33	126.33	1000
10/21/2016	2:33 PM	126.4201	126.4201	126.39	126.39	1107
10/21/2016	2:35 PM	126.3415	126.3415	126.32	126.32	1400
10/21/2016	2:37 PM	126.4	126.41	126.33	126.348	8391
10/21/2016	2:38 PM	126.4902	126.53	126.49	126.49	2107
10/21/2016	2:39 PM	126.4695	126.4695	126.44	126.44	564
10/21/2016	2:40 PM	126.584	126.584	126.56	126.56	1519
10/21/2016	2:41 PM	126.6098	126.6098	126.58	126.59	660
10/21/2016	2:42 PM	126.49	126.54	126.49	126.54	1809
10/21/2016	2:43 PM	126.52	126.52	126.47	126.49	1600
10/21/2016	2:44 PM	126.5984	126.6	126.5244	126.5244	2785
10/21/2016	2:45 PM	126.5818	126.5818	126.5818	126.5818	800
10/21/2016	2:46 PM	126.5526	126.5526	126.54	126.55	1300
10/21/2016	2:48 PM	126.508	126.51	126.5	126.51	300
10/21/2016	2:49 PM	126.47	126.5032	126.47	126.5032	1600
10/21/2016	2:50 PM	126.485	126.4926	126.485	126.4926	600
10/21/2016	2:51 PM	126.4356	126.45	126.4356	126.45	1206
10/21/2016	2:52 PM	126.5	126.5	126.462	126.462	1225
10/21/2016	2:53 PM	126.5299	126.55	126.5299	126.53	3500
10/21/2016	2:55 PM	126.5795	126.5795	126.5795	126.5795	151
10/21/2016	2:57 PM	126.5942	126.599	126.5942	126.599	530
10/21/2016	2:58 PM	126.66	126.6816	126.6	126.6	9769
10/21/2016	2:59 PM	126.65	126.7	126.65	126.6886	2050
10/21/2016	3:00 PM	126.665	126.665	126.6484	126.6484	2800
10/21/2016	3:01 PM	126.672	126.7	126.672	126.7	255
10/21/2016	3:02 PM	126.65	126.65	126.65	126.65	200
10/21/2016	3:03 PM	126.6402	126.6402	126.6402	126.6402	100
10/21/2016	3:04 PM	126.6403	126.6403	126.6403	126.6403	300
10/21/2016	3:05 PM	126.62	126.62	126.62	126.62	101
10/21/2016	3:06 PM	126.68	126.71	126.68	126.7	7108
10/21/2016	3:07 PM	126.6521	126.67	126.6521	126.67	1450
10/21/2016	3:08 PM	126.71	126.71	126.69	126.7	1900
10/21/2016	3:09 PM	126.67	126.7	126.67	126.7	2650
10/21/2016	3:10 PM	126.64	126.68	126.64	126.68	1500
10/21/2016	3:11 PM	126.61	126.62	126.6	126.62	7885
10/21/2016	3:12 PM	126.5435	126.5442	126.5435	126.5442	500
10/21/2016	3:13 PM	126.55	126.55	126.5305	126.5305	1700
10/21/2016	3:14 PM	126.534	126.534	126.534	126.534	100
10/21/2016	3:15 PM	126.54	126.54	126.51	126.51	850
10/21/2016	3:16 PM	126.5783	126.58	126.57	126.58	2291
10/21/2016	3:17 PM	126.58	126.58	126.56	126.58	1600
10/21/2016	3:18 PM	126.588	126.62	126.588	126.62	330
10/21/2016	3:19 PM	126.47	126.56	126.46	126.56	1520
10/21/2016	3:20 PM	126.5	126.5	126.46	126.46	412
10/21/2016	3:21 PM	126.4	126.4921	126.38	126.4921	1477
10/21/2016	3:22 PM	126.412	126.412	126.3841	126.3841	5919
10/21/2016	3:23 PM	126.428	126.428	126.42	126.42	1815
10/21/2016	3:24 PM	126.36	126.4	126.35	126.4	1006
10/21/2016	3:25 PM	126.408	126.408	126.408	126.408	1000
10/21/2016	3:26 PM	126.45	126.45	126.432	126.44	1724
10/21/2016	3:27 PM	126.428	126.44	126.428	126.44	606
10/21/2016	3:28 PM	126.3967	126.3967	126.385	126.385	360
10/21/2016	3:29 PM	126.4138	126.4138	126.4138	126.4138	185
10/21/2016	3:30 PM	126.43	126.468	126.43	126.468	325
10/21/2016	3:31 PM	126.4475	126.4475	126.4475	126.4475	150
10/21/2016	3:32 PM	126.46	126.46	126.43	126.43	700
10/21/2016	3:33 PM	126.4846	126.488	126.4846	126.488	900
10/21/2016	3:34 PM	126.5	126.5	126.47	126.47	1300
10/21/2016	3:35 PM	126.45	126.49	126.45	126.49	800
10/21/2016	3:36 PM	126.4501	126.4501	126.41	126.41	500
10/21/2016	3:37 PM	126.43	126.43	126.41	126.41	200
10/21/2016	3:38 PM	126.37	126.38	126.3614	126.38	1100
10/21/2016	3:39 PM	126.34	126.36	126.3	126.36	3400
10/21/2016	3:40 PM	126.3455	126.38	126.3455	126.36	1140
10/21/2016	3:41 PM	126.34	126.358	126.33	126.33	1588
10/21/2016	3:42 PM	126.35	126.36	126.33	126.34	1700
10/21/2016	3:43 PM	126.39	126.39	126.35	126.36	2421
10/21/2016	3:45 PM	126.34	126.4	126.34	126.39	5989
10/21/2016	3:46 PM	126.3635	126.3699	126.32	126.33	1600
10/21/2016	3:47 PM	126.42	126.42	126.37	126.37	1562
10/21/2016	3:48 PM	126.4702	126.4702	126.4702	126.4702	150
10/21/2016	3:49 PM	126.5	126.51	126.43	126.4301	4851
10/21/2016	3:50 PM	126.5899	126.6	126.57	126.57	772
10/21/2016	3:51 PM	126.71	126.71	126.64	126.64	6198
10/21/2016	3:52 PM	126.77	126.7899	126.7	126.7176	13687
10/21/2016	3:53 PM	126.75	126.77	126.75	126.77	400
10/21/2016	3:54 PM	126.71	126.73	126.71	126.73	605
10/21/2016	3:55 PM	126.69	126.69	126.66	126.6621	5578
10/21/2016	3:56 PM	126.696	126.73	126.67	126.7	6281
10/21/2016	3:57 PM	126.66	126.72	126.66	126.7	1265
10/21/2016	3:58 PM	126.6699	126.7	126.57	126.67	8732
10/21/2016	3:59 PM	126.6275	126.68	126.6275	126.68	16640
10/21/2016	4:00 PM	126.5	126.79	126.5	126.6724	17526
10/27/2016	9:31 AM	126.3	126.3678	126.28	126.33	7946
10/27/2016	9:32 AM	126.31	126.33	126.31	126.316	1800
10/27/2016	9:33 AM	126.41	126.429	126.32	126.32	2500
10/27/2016	9:34 AM	126.44	126.46	126.41	126.41	2500
10/27/2016	9:35 AM	126.38	126.4201	126.38	126.4201	1250
10/27/2016	9:36 AM	126.4299	126.4299	126.4121	126.4121	200
10/27/2016	9:37 AM	126.3	126.32	126.3	126.32	400
10/27/2016	9:38 AM	126.4299	126.4299	126.35	126.35	6008
10/27/2016	9:39 AM	126.37	126.44	126.36	126.38	840
10/27/2016	9:40 AM	126.43	126.43	126.38	126.38	600
10/27/2016	9:41 AM	126.31	126.44	126.291	126.44	2980
10/27/2016	9:42 AM	126.4889	126.49	126.43	126.43	1250
10/27/2016	9:43 AM	126.49	126.54	126.49	126.52	3437
10/27/2016	9:44 AM	126.45	126.45	126.43	126.45	4730
10/27/2016	9:45 AM	126.4599	126.48	126.4599	126.48	2100
10/27/2016	9:46 AM	126.52	126.53	126.48	126.48	1400
10/27/2016	9:47 AM	126.44	126.54	126.44	126.54	1170
10/27/2016	9:48 AM	126.3977	126.3977	126.3977	126.3977	100
10/27/2016	9:49 AM	126.3736	126.3736	126.3736	126.3736	100
10/27/2016	9:50 AM	126.37	126.37	126.37	126.37	100
10/27/2016	9:51 AM	126.295	126.3149	126.2934	126.31	3651
10/27/2016	9:52 AM	126.2799	126.42	126.2723	126.34	4430
10/27/2016	9:53 AM	126.25	126.2785	126.23	126.25	9227
10/27/2016	9:54 AM	126.02	126.23	125.95	126.23	31592
10/27/2016	9:55 AM	126.15	126.16	126.06	126.06	3600
10/27/2016	9:56 AM	126.08	126.0935	126.08	126.0935	300
10/27/2016	9:57 AM	126.19	126.19	126.09	126.09	1850
10/27/2016	9:58 AM	126.21	126.21	126.1802	126.21	2300
10/27/2016	9:59 AM	126.2449	126.2449	126.2222	126.2222	1100
10/27/2016	10:00 AM	126.2931	126.3	126.2348	126.2348	4361
10/27/2016	10:01 AM	126.37	126.38	126.34	126.3571	2240
10/27/2016	10:02 AM	126.48	126.51	126.34	126.35	9760
10/27/2016	10:03 AM	126.36	126.49	126.34	126.49	8018
10/27/2016	10:04 AM	126.405	126.405	126.33	126.36	1700
10/27/2016	10:05 AM	126.45	126.45	126.4	126.4	8300
10/27/2016	10:06 AM	126.32	126.45	126.3097	126.44	500
10/27/2016	10:07 AM	126.41	126.41	126.35	126.38	2925
10/27/2016	10:08 AM	126.46	126.49	126.46	126.4749	3624
10/27/2016	10:09 AM	126.45	126.48	126.45	126.4666	1200
10/27/2016	10:10 AM	126.4252	126.4327	126.4227	126.4227	5300
10/27/2016	10:11 AM	126.35	126.43	126.35	126.43	800
10/27/2016	10:12 AM	126.41	126.41	126.36	126.41	700
10/27/2016	10:13 AM	126.4	126.43	126.39	126.42	3750
10/27/2016	10:14 AM	126.45	126.45	126.43	126.43	400
10/27/2016	10:15 AM	126.47	126.49	126.4672	126.4672	2068
10/27/2016	10:16 AM	126.38	126.419	126.38	126.4	1700
10/27/2016	10:17 AM	126.42	126.42	126.33	126.36	3740
10/27/2016	10:18 AM	126.4	126.4312	126.4	126.42	1948
10/27/2016	10:19 AM	126.3	126.31	126.3	126.31	2640
10/27/2016	10:20 AM	126.39	126.39	126.31	126.37	10674
10/27/2016	10:21 AM	126.5	126.52	126.41	126.41	3747
10/27/2016	10:22 AM	126.5665	126.5927	126.5646	126.58	3920
10/27/2016	10:23 AM	126.6	126.65	126.56	126.56	8851
10/27/2016	10:24 AM	126.7398	126.75	126.69	126.69	8320
10/27/2016	10:25 AM	126.608	126.7586	126.608	126.7586	6123
10/27/2016	10:26 AM	126.5184	126.592	126.5	126.592	2500
10/27/2016	10:27 AM	126.53	126.55	126.53	126.55	1020
10/27/2016	10:28 AM	126.4502	126.4502	126.43	126.43	670
10/27/2016	10:29 AM	126.4512	126.48	126.4512	126.46	500
10/27/2016	10:30 AM	126.51	126.52	126.51	126.519	700
10/27/2016	10:31 AM	126.538	126.538	126.5333	126.5333	355
10/27/2016	10:32 AM	126.33	126.46	126.3	126.46	9746
10/27/2016	10:33 AM	126.37	126.37	126.35	126.35	1600
10/27/2016	10:34 AM	126.28	126.32	126.28	126.32	200
10/27/2016	10:35 AM	126.29	126.29	126.28	126.28	200
10/27/2016	10:36 AM	126.4006	126.4006	126.375	126.375	5400
10/27/2016	10:37 AM	126.38	126.39	126.37	126.39	700
10/27/2016	10:38 AM	126.44	126.44	126.43	126.43	600
10/27/2016	10:40 AM	126.51	126.51	126.4	126.4	12444
10/27/2016	10:41 AM	126.44	126.52	126.44	126.51	2300
10/27/2016	10:42 AM	126.4489	126.47	126.43	126.43	9600
10/27/2016	10:43 AM	126.44	126.46	126.44	126.46	1203
10/27/2016	10:44 AM	126.44	126.44	126.44	126.44	796
10/27/2016	10:45 AM	126.46	126.47	126.46	126.47	600
10/27/2016	10:46 AM	126.5992	126.5992	126.5992	126.5992	5000
10/27/2016	10:48 AM	126.66	126.66	126.6479	126.6479	5440
10/27/2016	10:49 AM	126.57	126.59	126.57	126.59	2400
10/27/2016	10:52 AM	126.5	126.63	126.5	126.61	3700
10/27/2016	10:53 AM	126.57	126.64	126.56	126.6	3382
10/27/2016	10:54 AM	126.4168	126.63	126.4168	126.5423	8318
10/27/2016	10:55 AM	126.39	126.47	126.38	126.47	5950
10/27/2016	10:56 AM	126.47	126.47	126.45	126.47	2600
10/27/2016	10:57 AM	126.79	126.81	126.5086	126.5086	7709
10/27/2016	10:58 AM	126.7296	126.88	126.72	126.77	4132
10/27/2016	10:59 AM	126.816	126.87	126.79	126.7902	5359
10/27/2016	11:00 AM	126.8786	126.8786	126.81	126.81	1309
10/27/2016	11:01 AM	126.75	126.93	126.75	126.91	10434
10/27/2016	11:02 AM	126.77	126.7978	126.77	126.7944	2100
10/27/2016	11:03 AM	126.762	126.762	126.762	126.762	300
10/27/2016	11:04 AM	126.73	126.81	126.71	126.81	1274
10/27/2016	11:05 AM	126.69	126.71	126.65	126.65	1300
10/27/2016	11:06 AM	126.63	126.71	126.63	126.688	6100
10/27/2016	11:07 AM	126.69	126.69	126.63	126.64	400
10/27/2016	11:08 AM	126.6896	126.69	126.673	126.673	2250
10/27/2016	11:09 AM	126.49	126.64	126.45	126.64	5389
10/27/2016	11:10 AM	126.71	126.71	126.46	126.46	9070
10/27/2016	11:11 AM	126.6	126.62	126.6	126.62	804
10/27/2016	11:12 AM	126.53	126.53	126.53	126.53	100
10/27/2016	11:13 AM	126.504	126.52	126.504	126.52	5100
10/27/2016	11:14 AM	126.53	126.53	126.53	126.53	1103
10/27/2016	11:15 AM	126.54	126.54	126.48	126.49	900
10/27/2016	11:17 AM	126.45	126.515	126.45	126.507	2700
10/27/2016	11:18 AM	126.2	126.43	126.2	126.43	2960
10/27/2016	11:19 AM	126.27	126.2854	126.27	126.2854	300
10/27/2016	11:20 AM	126.0111	126.2289	126	126.2289	6566
10/27/2016	11:21 AM	126.24	126.26	126.0211	126.0211	5129
10/27/2016	11:22 AM	126.19	126.23	126.19	126.2	2417
10/27/2016	11:23 AM	126.3	126.37	126.23	126.23	5722
10/27/2016	11:24 AM	126.26	126.3	126.26	126.3	1800
10/27/2016	11:25 AM	126.2123	126.24	126.1898	126.24	12138
10/27/2016	11:26 AM	126.24	126.24	126.2348	126.2348	700
10/27/2016	11:27 AM	126.2524	126.29	126.2339	126.2463	7432
10/27/2016	11:28 AM	126.23	126.31	126.23	126.258	1000
10/27/2016	11:29 AM	126.19	126.2	126.1399	126.16	2100
10/27/2016	11:30 AM	126.185	126.185	126.185	126.185	100
10/27/2016	11:31 AM	126.0942	126.1	126.07	126.1	1634
10/27/2016	11:32 AM	126.1488	126.1488	126.1488	126.1488	800
10/27/2016	11:33 AM	126.0411	126.1	126.0411	126.1	632
10/27/2016	11:34 AM	126.08	126.08	125.96	126.04	4789
10/27/2016	11:35 AM	126.04	126.04	126.04	126.04	100
10/27/2016	11:36 AM	125.89	125.95	125.8321	125.95	11957
10/27/2016	11:37 AM	125.998	126.0095	125.8878	125.9377	3470
10/27/2016	11:38 AM	126.0536	126.0536	125.9799	125.98	1050
10/27/2016	11:39 AM	126.05	126.06	126.05	126.06	800
10/27/2016	11:40 AM	126.0595	126.0595	126.0595	126.0595	185
10/27/2016	11:41 AM	126.0176	126.038	126	126.038	1099
10/27/2016	11:42 AM	126.0299	126.0299	126.0299	126.0299	100
10/27/2016	11:43 AM	126.014	126.0182	126	126.0182	1600
10/27/2016	11:44 AM	126.06	126.06	125.94	125.94	2090
10/27/2016	11:45 AM	126.1579	126.162	126.0905	126.0905	1700
10/27/2016	11:47 AM	126.055	126.055	126.055	126.055	200
10/27/2016	11:48 AM	126.0958	126.1456	126.0958	126.12	540
10/27/2016	11:49 AM	126.16	126.1799	126.16	126.1799	2200
10/27/2016	11:50 AM	126.0462	126.0462	126.0462	126.0462	130
10/27/2016	11:51 AM	126.11	126.11	126.11	126.11	300
10/27/2016	11:52 AM	126.01	126.01	125.97	126	700
10/27/2016	11:53 AM	126.07	126.07	126.0034	126.0034	1400
10/27/2016	11:54 AM	125.9998	126.02	125.9913	126.02	900
10/27/2016	11:55 AM	125.9287	126	125.89	126	8000
10/27/2016	11:56 AM	125.914	125.9265	125.914	125.9265	200
10/27/2016	11:57 AM	125.7701	125.9118	125.7701	125.9118	3002
10/27/2016	11:58 AM	125.72	125.81	125.6814	125.81	7445
10/27/2016	11:59 AM	125.5599	125.72	125.48	125.7088	29248
10/27/2016	12:00 PM	125.43	125.59	125.4092	125.57	7967
10/27/2016	12:01 PM	125.23	125.43	125.1541	125.4279	18754
10/27/2016	12:02 PM	125.086	125.3198	125.08	125.31	7460
10/27/2016	12:03 PM	125.08	125.1988	125.04	125.1679	4546
10/27/2016	12:04 PM	124.96	125.11	124.96	125.0935	15655
10/27/2016	12:05 PM	125.025	125.1146	124.968	124.968	10200
10/27/2016	12:06 PM	125.046	125.046	125.046	125.046	800
10/27/2016	12:07 PM	125.07	125.0952	125.04	125.09	980
10/27/2016	12:08 PM	125.1699	125.1699	125.1111	125.1111	3723
10/27/2016	12:09 PM	125.1477	125.1671	125.142	125.1583	1190
10/27/2016	12:10 PM	125.13	125.2	125.12	125.1265	10346
10/27/2016	12:11 PM	125.27	125.27	125.11	125.11	7320
10/27/2016	12:12 PM	125.2544	125.3	125.25	125.29	3499
10/27/2016	12:13 PM	125.22	125.25	125.22	125.25	300
10/27/2016	12:14 PM	125.3	125.3	125.2	125.22	5099
10/27/2016	12:15 PM	125.261	125.29	125.25	125.29	1900
10/27/2016	12:16 PM	125.2356	125.24	125.231	125.231	1901
10/27/2016	12:17 PM	125.395	125.395	125.26	125.3	4790
10/27/2016	12:18 PM	125.51	125.51	125.43	125.45	3823
10/27/2016	12:19 PM	125.41	125.4499	125.38	125.4499	1500
10/27/2016	12:20 PM	125.49	125.62	125.44	125.44	16195
10/27/2016	12:21 PM	125.55	125.55	125.526	125.526	5100
10/27/2016	12:22 PM	125.4514	125.4999	125.44	125.4999	4370
10/27/2016	12:23 PM	125.54	125.54	125.4301	125.47	3000
10/27/2016	12:24 PM	125.5	125.543	125.5	125.543	2093
10/27/2016	12:25 PM	125.5617	125.57	125.5011	125.5011	2608
10/27/2016	12:26 PM	125.534	125.6	125.534	125.6	2530
10/27/2016	12:27 PM	125.49	125.51	125.39	125.51	4240
10/27/2016	12:28 PM	125.54	125.57	125.51	125.51	4550
10/27/2016	12:29 PM	125.41	125.5924	125.4001	125.5924	1482
10/27/2016	12:30 PM	125.48	125.48	125.4	125.41	1371
10/27/2016	12:31 PM	125.4	125.4	125.366	125.375	3650
10/27/2016	12:32 PM	125.52	125.52	125.4192	125.44	6900
10/27/2016	12:33 PM	125.61	125.63	125.5423	125.5423	1319
10/27/2016	12:34 PM	125.51	125.56	125.5	125.55	1901
10/27/2016	12:35 PM	125.44	125.44	125.35	125.41	1858
10/27/2016	12:36 PM	125.21	125.4299	125.1722	125.4299	3783
10/27/2016	12:37 PM	125.2022	125.26	125.18	125.2507	9218
10/27/2016	12:38 PM	125.099	125.1918	125.08	125.1918	3693
10/27/2016	12:39 PM	125.1911	125.195	125.09	125.09	4486
10/27/2016	12:40 PM	125.26	125.2999	125.2193	125.2193	12031
10/27/2016	12:41 PM	125.2239	125.32	125.2	125.29	4970
10/27/2016	12:42 PM	125.16	125.21	125.1	125.21	13325
10/27/2016	12:43 PM	125.24	125.27	125.179	125.2	4578
10/27/2016	12:44 PM	125.53	125.56	125.26	125.26	34992
10/28/2016	9:31 AM	126.1273	126.1273	126.06	126.06	1894
10/28/2016	9:32 AM	126.09	126.14	126.09	126.123	2796
10/28/2016	9:33 AM	126.2	126.22	126.17	126.17	3473
10/28/2016	9:34 AM	126.2376	126.2515	126.1808	126.25	5198
10/28/2016	9:35 AM	126.3186	126.34	126.218	126.22	6150
10/28/2016	9:36 AM	126.18	126.26	126.18	126.26	495
10/28/2016	9:37 AM	125.9641	126.06	125.96	126.0367	2100
10/28/2016	9:38 AM	125.97	126.03	125.96	125.96	2082
10/28/2016	9:39 AM	126.0456	126.0456	126.01	126.01	2893
10/28/2016	9:40 AM	126.06	126.06	125.98	125.98	1466
10/28/2016	9:41 AM	125.96	125.96	125.96	125.96	1000
10/28/2016	9:42 AM	125.92	125.92	125.89	125.92	3831
10/28/2016	9:43 AM	125.86	125.89	125.86	125.89	1400
10/28/2016	9:44 AM	125.92	125.92	125.82	125.83	14111
10/28/2016	9:45 AM	125.74	125.9	125.723	125.9	2300
10/28/2016	9:46 AM	125.75	125.8084	125.73	125.8084	4287
10/28/2016	9:47 AM	125.7597	125.77	125.73	125.74	12050
10/28/2016	9:48 AM	125.65	125.8016	125.65	125.8016	4847
10/28/2016	9:49 AM	125.7635	125.7892	125.76	125.77	800
10/28/2016	9:50 AM	125.69	125.78	125.69	125.78	1100
10/28/2016	9:51 AM	125.7474	125.76	125.7474	125.76	1220
10/28/2016	9:53 AM	125.8	125.82	125.8	125.82	600
10/28/2016	9:54 AM	125.66	125.786	125.66	125.786	1900
10/28/2016	9:56 AM	125.63	125.6577	125.63	125.6577	200
10/28/2016	9:57 AM	125.66	125.7	125.6166	125.6166	2000
10/28/2016	9:58 AM	125.54	125.6284	125.51	125.6284	15673
10/28/2016	9:59 AM	125.7	125.73	125.6088	125.62	6631
10/28/2016	10:00 AM	125.67	125.67	125.67	125.67	100
10/28/2016	10:01 AM	125.54	125.54	125.51	125.53	300
10/28/2016	10:02 AM	125.49	125.5	125.48	125.5	3706
10/28/2016	10:03 AM	125.51	125.64	125.51	125.6	5357
10/28/2016	10:05 AM	125.54	125.54	125.47	125.47	5431
10/28/2016	10:06 AM	125.46	125.47	125.46	125.47	600
10/28/2016	10:07 AM	125.5024	125.5024	125.495	125.495	1100
10/28/2016	10:08 AM	125.59	125.6	125.59	125.59	1357
10/28/2016	10:09 AM	125.61	125.61	125.61	125.61	100
10/28/2016	10:10 AM	125.58	125.58	125.58	125.58	2063
10/28/2016	10:11 AM	125.5999	125.6	125.59	125.6	650
10/28/2016	10:12 AM	125.5	125.57	125.5	125.57	620
10/28/2016	10:13 AM	125.35	125.41	125.35	125.41	2338
10/28/2016	10:14 AM	125.4224	125.4224	125.35	125.3647	2300
10/28/2016	10:15 AM	125.5	125.5	125.47	125.49	900
10/28/2016	10:16 AM	125.6096	125.6096	125.513	125.513	2210
10/28/2016	10:17 AM	125.7	125.73	125.57	125.62	2996
10/28/2016	10:18 AM	125.64	125.69	125.64	125.69	1820
10/28/2016	10:19 AM	125.71	125.71	125.66	125.66	200
10/28/2016	10:20 AM	125.67	125.7199	125.62	125.7199	2815
10/28/2016	10:21 AM	125.63	125.63	125.62	125.62	1520
10/28/2016	10:22 AM	125.6401	125.6401	125.63	125.63	3611
10/28/2016	10:23 AM	125.6	125.6	125.6	125.6	600
10/28/2016	10:25 AM	125.64	125.65	125.64	125.64	520
10/28/2016	10:26 AM	125.6	125.61	125.6	125.6	1897
10/28/2016	10:27 AM	125.63	125.65	125.63	125.65	217
10/28/2016	10:28 AM	125.4911	125.495	125.4911	125.495	380
10/28/2016	10:29 AM	125.6183	125.62	125.58	125.59	2720
10/28/2016	10:30 AM	125.51	125.51	125.51	125.51	100
10/28/2016	10:33 AM	125.36	125.4511	125.36	125.4511	1225
10/28/2016	10:35 AM	125.42	125.48	125.42	125.475	4108
10/28/2016	10:36 AM	125.3792	125.3792	125.3792	125.3792	200
10/28/2016	10:37 AM	125.51	125.52	125.51	125.52	400
10/28/2016	10:38 AM	125.49	125.5065	125.49	125.5065	600
10/28/2016	10:39 AM	125.468	125.468	125.468	125.468	200
10/28/2016	10:40 AM	125.4744	125.5105	125.4744	125.5105	440
10/28/2016	10:43 AM	125.37	125.45	125.37	125.45	687
10/28/2016	10:44 AM	125.3799	125.4	125.3714	125.3887	2300
10/28/2016	10:45 AM	125.42	125.42	125.375	125.375	395
10/28/2016	10:46 AM	125.25	125.4	125.23	125.4	5305
10/28/2016	10:47 AM	125.3	125.36	125.2725	125.28	1507
10/28/2016	10:48 AM	125.16	125.27	125.14	125.27	2569
10/28/2016	10:49 AM	125.22	125.22	125.04	125.08	500
10/28/2016	10:50 AM	125.2301	125.25	125.2301	125.24	5900
10/28/2016	10:51 AM	125.45	125.45	125.2819	125.2819	4660
10/28/2016	10:52 AM	125.52	125.52	125.4298	125.4298	1100
10/28/2016	10:53 AM	125.54	125.6199	125.52	125.54	3681
10/28/2016	10:55 AM	125.6276	125.63	125.6276	125.6299	2300
10/28/2016	10:56 AM	125.68	125.68	125.68	125.68	100
10/28/2016	10:57 AM	125.69	125.69	125.6588	125.69	3600
10/28/2016	10:58 AM	125.75	125.75	125.667	125.71	3506
10/28/2016	10:59 AM	125.72	125.77	125.64	125.75	19786
10/28/2016	11:00 AM	125.75	125.75	125.75	125.75	300
10/28/2016	11:01 AM	125.76	125.76	125.71	125.71	614
10/28/2016	11:02 AM	125.65	125.66	125.65	125.66	250
10/28/2016	11:03 AM	125.7776	125.7776	125.7776	125.7776	100
10/28/2016	11:04 AM	125.82	125.82	125.8	125.8	1300
10/28/2016	11:05 AM	125.9104	125.95	125.86	125.86	1775
10/28/2016	11:06 AM	125.8713	125.8713	125.834	125.834	1500
10/28/2016	11:08 AM	125.8981	125.99	125.8981	125.99	310
10/28/2016	11:09 AM	125.99	126.01	125.903	125.903	3561
10/28/2016	11:10 AM	126.05	126.05	126	126.03	1100
10/28/2016	11:11 AM	126.15	126.25	126.14	126.14	7770
10/28/2016	11:12 AM	126.0892	126.0892	126.0892	126.0892	160
10/28/2016	11:13 AM	126	126.052	126	126.052	2800
10/28/2016	11:14 AM	125.95	125.9567	125.8914	125.93	6102
10/28/2016	11:15 AM	125.86	126	125.86	125.99	1798
10/28/2016	11:16 AM	125.85	125.8627	125.8401	125.8627	4200
10/28/2016	11:17 AM	125.73	125.83	125.72	125.83	6811
10/28/2016	11:18 AM	125.77	125.77	125.7132	125.7132	7436
10/28/2016	11:19 AM	125.7414	125.7414	125.7414	125.7414	1570
10/28/2016	11:21 AM	125.7265	125.7265	125.7265	125.7265	4825
10/28/2016	11:22 AM	125.75	125.75	125.75	125.75	100
10/28/2016	11:23 AM	125.79	125.79	125.75	125.75	500
10/28/2016	11:24 AM	125.75	125.75	125.75	125.75	100
10/28/2016	11:25 AM	125.84	125.84	125.84	125.84	800
10/28/2016	11:26 AM	125.76	125.83	125.76	125.83	1407
10/28/2016	11:27 AM	125.86	125.86	125.82	125.82	3204
10/28/2016	11:28 AM	125.77	125.77	125.77	125.77	1028
10/28/2016	11:29 AM	125.76	125.76	125.7	125.7	600
10/28/2016	11:30 AM	125.81	125.81	125.81	125.81	500
10/28/2016	11:31 AM	125.806	125.82	125.806	125.82	400
10/28/2016	11:32 AM	125.7244	125.7244	125.7244	125.7244	1570
10/28/2016	11:33 AM	125.78	125.7899	125.78	125.7899	1100
10/28/2016	11:34 AM	125.64	125.69	125.64	125.69	3400
10/28/2016	11:35 AM	125.69	125.69	125.69	125.69	800
10/28/2016	11:36 AM	125.74	125.7927	125.74	125.7927	320
10/28/2016	11:37 AM	125.9	125.9	125.79	125.79	3573
10/28/2016	11:38 AM	125.85	125.89	125.85	125.89	300
10/28/2016	11:39 AM	125.8277	125.8277	125.8277	125.8277	100
10/28/2016	11:41 AM	125.7911	125.7911	125.7911	125.7911	100
10/28/2016	11:44 AM	125.7023	125.75	125.7023	125.75	831
10/28/2016	11:45 AM	125.83	125.8515	125.73	125.73	4339
10/28/2016	11:46 AM	125.79	125.79	125.78	125.78	3800
10/28/2016	11:47 AM	125.2779	125.61	125.26	125.61	6715
10/28/2016	11:48 AM	125.08	125.28	125.03	125.03	14281
10/28/2016	11:49 AM	124.75	125.02	124.69	125.0084	15311
10/28/2016	11:50 AM	124.58	124.81	124.55	124.8	14759
10/28/2016	11:51 AM	124.37	124.7	124.25	124.65	19425
10/28/2016	11:52 AM	124.48	124.51	124.3	124.33	9932
10/28/2016	11:53 AM	124.2	124.55	124.12	124.53	19614
10/28/2016	11:54 AM	123.84	124.29	123.84	124.19	12965
10/28/2016	11:55 AM	123.45	123.9	123.45	123.85	36147
10/28/2016	11:56 AM	123.8	123.8	123.55	123.55	8234
10/28/2016	11:57 AM	124.19	124.3179	123.824	123.824	24964
10/28/2016	11:58 AM	124.0265	124.2074	124.0265	124.19	8393
10/28/2016	11:59 AM	124.292	124.39	124	124.0274	10802
10/28/2016	12:00 PM	124.23	124.39	124.21	124.21	9385
10/28/2016	12:01 PM	124	124.39	124	124.23	20250
10/28/2016	12:02 PM	123.8814	124.081	123.87	124.04	5570
10/28/2016	12:03 PM	124.08	124.12	123.85	123.853	3377
10/28/2016	12:04 PM	124.14	124.14	123.98	123.98	1100
10/28/2016	12:05 PM	124.68	124.68	124.17	124.2037	26905
10/28/2016	12:06 PM	124.39	124.59	124.39	124.58	13037
10/28/2016	12:07 PM	124.4	124.41	124.235	124.31	8207
10/28/2016	12:08 PM	124.3	124.32	124.29	124.32	3580
10/28/2016	12:09 PM	123.96	124.29	123.96	124.28	11314
10/28/2016	12:10 PM	124.22	124.22	123.93	123.93	6048
10/28/2016	12:11 PM	124.18	124.23	124.08	124.1	5756
10/28/2016	12:12 PM	124.18	124.26	124.13	124.15	10868
10/28/2016	12:13 PM	124.1	124.19	124.07	124.1	1848
10/28/2016	12:14 PM	123.98	124.07	123.98	124.03	2820
10/28/2016	12:15 PM	123.7	123.9553	123.65	123.9553	8797
10/28/2016	12:16 PM	123.94	123.94	123.665	123.665	20477
10/28/2016	12:17 PM	123.8799	123.91	123.78	123.8804	9315
10/28/2016	12:18 PM	123.66	123.88	123.5	123.87	25342
10/28/2016	12:19 PM	123.52	123.93	123.5	123.6389	31181
10/28/2016	12:20 PM	123.32	123.59	123.32	123.52	23509
10/28/2016	12:21 PM	122.79	123.3176	122.71	123.31	54881
10/28/2016	12:22 PM	122.87	122.87	122.66	122.78	13292
10/28/2016	12:23 PM	122.93	122.98	122.8718	122.88	6577
10/28/2016	12:24 PM	123.1246	123.2866	122.985	122.985	23680
10/28/2016	12:25 PM	122.97	123.2	122.95	123.09	38488
10/28/2016	12:26 PM	122.9572	123.02	122.8	122.93	23973
10/28/2016	12:27 PM	123.4	123.46	122.99	123	39408
10/28/2016	12:28 PM	123.54	123.54	123.3122	123.41	10904
10/28/2016	12:29 PM	123.4	123.63	123.29	123.57	7934
10/28/2016	12:30 PM	123.2724	123.3971	123.2724	123.3971	4879
10/28/2016	12:31 PM	123.31	123.32	123.1884	123.27	5940
10/28/2016	12:32 PM	123.3635	123.4	123.33	123.35	12375
10/28/2016	12:33 PM	123.32	123.51	123.32	123.5	5200
10/28/2016	12:34 PM	123.25	123.3237	123.12	123.18	14070
10/28/2016	12:35 PM	122.93	123.18	122.86	123.18	33063
10/28/2016	12:36 PM	123.225	123.32	122.95	122.95	19496
10/28/2016	12:37 PM	123.32	123.32	123.16	123.2811	3639
10/28/2016	12:38 PM	123.4308	123.4308	123.34	123.4184	2188
10/28/2016	12:39 PM	123.25	123.57	123.25	123.502	1700
10/28/2016	12:40 PM	123.12	123.38	123.12	123.25	10510
10/28/2016	12:41 PM	123.15	123.18	122.9548	123.06	7634
10/28/2016	12:42 PM	123.0492	123.1735	122.98	123.1735	4560
10/28/2016	12:43 PM	122.6997	123.03	122.65	123.03	12135
10/28/2016	12:44 PM	122.51	122.79	122.4	122.79	17528
10/28/2016	12:45 PM	122.71	122.79	122.43	122.5279	21649
10/28/2016	12:46 PM	122.75	122.87	122.71	122.86	4957
10/28/2016	12:47 PM	122.66	122.68	122.5601	122.68	6309
10/28/2016	12:48 PM	122.75	122.84	122.7	122.7	9238
10/28/2016	12:49 PM	122.515	122.6899	122.515	122.68	10847
10/28/2016	12:50 PM	122.56	122.62	122.4649	122.49	2320
10/28/2016	12:51 PM	122.42	122.61	122.42	122.61	4250
10/28/2016	12:52 PM	122.3877	122.5896	122.3877	122.52	3147
10/28/2016	12:53 PM	122.293	122.38	122.22	122.36	10677
10/28/2016	12:54 PM	122.54	122.54	122	122.24	19357
10/28/2016	12:55 PM	122.22	122.5713	122.22	122.53	10943
10/28/2016	12:56 PM	122.2347	122.27	122.21	122.26	4347
10/28/2016	12:57 PM	122.49	122.52	122.1992	122.1992	5691
10/28/2016	12:58 PM	122.48	122.53	122.4495	122.53	1181
10/28/2016	12:59 PM	122.8808	122.89	122.5	122.5	5735
10/28/2016	1:00 PM	122.82	122.88	122.6999	122.88	5820
10/28/2016	1:01 PM	122.66	122.77	122.66	122.77	9346
10/28/2016	1:02 PM	123.08	123.3	122.48	122.64	46588
10/28/2016	1:03 PM	123.19	123.42	123.05	123.05	21332
10/28/2016	1:04 PM	122.95	123.33	122.95	123.23	16960
10/28/2016	1:05 PM	123.0338	123.06	122.8	122.96	15120
10/28/2016	1:06 PM	123.28	123.29	122.95	123.0399	13044
10/28/2016	1:07 PM	123.27	123.4	123.2012	123.28	14683
10/28/2016	1:08 PM	123.35	123.36	123.28	123.28	3560
10/28/2016	1:09 PM	123.49	123.53	123.35	123.36	5630
10/28/2016	1:10 PM	123.3699	123.56	123.32	123.48	14059
10/28/2016	1:11 PM	123.23	123.25	123.1587	123.18	5042
10/28/2016	1:12 PM	123.48	123.5	123.19	123.19	10994
10/28/2016	1:13 PM	123.4017	123.64	123.25	123.5599	12862
10/28/2016	1:14 PM	123.43	123.57	123.38	123.47	7248
10/28/2016	1:15 PM	123.28	123.55	123.27	123.39	18683
10/28/2016	1:16 PM	123.1725	123.31	123.1725	123.28	6658
10/28/2016	1:17 PM	123.21	123.2682	123.1	123.13	3147
10/28/2016	1:18 PM	123.42	123.45	123.27	123.32	7426
10/28/2016	1:19 PM	123.84	124.06	123.458	123.458	17961
10/28/2016	1:20 PM	123.5791	123.82	123.5791	123.82	15663
10/28/2016	1:21 PM	123.52	123.6244	123.5	123.59	5580
10/28/2016	1:22 PM	123.3987	123.44	123.32	123.44	9395
10/28/2016	1:23 PM	123.4116	123.48	123.3	123.43	5542
10/28/2016	1:24 PM	123.34	123.42	123.22	123.32	8201
10/28/2016	1:25 PM	123.2	123.3532	123.17	123.3435	8246
10/28/2016	1:26 PM	123.16	123.19	123.08	123.15	7276
10/28/2016	1:27 PM	122.7552	123.13	122.7055	123.13	9416
10/28/2016	1:28 PM	122.892	122.892	122.71	122.7382	19338
10/28/2016	1:29 PM	122.86	122.86	122.72	122.82	2746
10/28/2016	1:30 PM	122.85	122.9218	122.81	122.81	2707
10/28/2016	1:31 PM	122.9564	122.9564	122.7899	122.8001	2650
10/28/2016	1:32 PM	122.8	122.9	122.747	122.88	3094
10/28/2016	1:33 PM	122.75	122.85	122.72	122.76	2361
10/28/2016	1:34 PM	122.95	122.95	122.77	122.78	5779
10/28/2016	1:35 PM	123.17	123.17	122.92	122.95	5120
10/28/2016	1:36 PM	123.1346	123.23	123.1	123.17	13815
10/28/2016	1:37 PM	123.232	123.24	123.14	123.14	4733
10/28/2016	1:38 PM	123.1865	123.1865	123.11	123.16	4240
10/28/2016	1:39 PM	122.98	123.09	122.97	123.09	943
10/28/2016	1:40 PM	123.22	123.3	123.05	123.087	3014
10/28/2016	1:41 PM	123.1718	123.1718	123.05	123.1012	8450
10/28/2016	1:42 PM	123.38	123.38	123.223	123.26	3960
10/28/2016	1:43 PM	123.4381	123.52	123.35	123.35	6644
10/28/2016	1:44 PM	123.6954	123.85	123.42	123.42	7581
10/28/2016	1:45 PM	123.592	123.8	123.59	123.75	2700
10/28/2016	1:46 PM	123.573	123.73	123.573	123.643	5640
10/28/2016	1:47 PM	123.58	123.59	123.57	123.57	1133
10/28/2016	1:48 PM	123.59	123.59	123.4301	123.58	2934
10/28/2016	1:49 PM	123.58	123.58	123.51	123.5677	750
10/28/2016	1:50 PM	123.67	123.67	123.4801	123.4801	7526
10/28/2016	1:51 PM	123.57	123.58	123.57	123.58	400
10/28/2016	1:52 PM	123.51	123.59	123.4367	123.5	6118
10/28/2016	1:53 PM	123.4741	123.4741	123.34	123.43	3020
10/28/2016	1:54 PM	123.4481	123.55	123.4481	123.55	550
10/28/2016	1:56 PM	123.3	123.36	123.3	123.36	1829
10/28/2016	1:57 PM	123.148	123.28	123.148	123.28	2250
10/28/2016	1:58 PM	123.24	123.24	123.19	123.19	1756
10/28/2016	1:59 PM	123.24	123.26	123.24	123.26	617
10/28/2016	2:00 PM	123.02	123.08	122.98	123.08	3151
10/28/2016	2:01 PM	123.1	123.1	122.9972	123.07	2899
10/28/2016	2:02 PM	122.995	123.01	122.8423	122.9	1045
10/28/2016	2:03 PM	123.088	123.088	122.911	122.92	7650
10/28/2016	2:04 PM	123.19	123.19	123.0324	123.08	2967
10/28/2016	2:05 PM	123.1786	123.27	123.1786	123.27	678
10/28/2016	2:06 PM	123.32	123.32	123.19	123.19	7507
10/28/2016	2:07 PM	123.42	123.42	123.3512	123.3512	7165
10/28/2016	2:08 PM	123.33	123.52	123.28	123.5	7430
10/28/2016	2:09 PM	123.62	123.62	123.5	123.6	3082
10/28/2016	2:10 PM	124.16	124.16	123.62	123.62	19125
10/28/2016	2:11 PM	124.0976	124.25	124.07	124.13	16260
10/28/2016	2:12 PM	124.268	124.268	124.13	124.13	4930
10/28/2016	2:13 PM	124.22	124.235	124.176	124.235	7516
10/28/2016	2:14 PM	124.0551	124.11	124.051	124.11	9113
10/28/2016	2:15 PM	123.96	124.0167	123.9	124.016	5250
10/28/2016	2:16 PM	123.8	123.91	123.731	123.89	3750
10/28/2016	2:17 PM	123.7	123.756	123.65	123.756	3412
10/28/2016	2:18 PM	123.7	123.7379	123.67	123.67	1980
10/28/2016	2:19 PM	123.66	123.76	123.65	123.65	5530
10/28/2016	2:20 PM	123.81	123.8145	123.79	123.8145	1200
10/28/2016	2:21 PM	123.57	123.65	123.56	123.65	12500
10/28/2016	2:22 PM	123.56	123.59	123.55	123.5721	4200
10/28/2016	2:23 PM	123.54	123.5674	123.4	123.53	6721
10/28/2016	2:24 PM	123.47	123.5652	123.46	123.52	4375
10/28/2016	2:25 PM	123.31	123.49	123.31	123.43	14100
10/28/2016	2:26 PM	123.12	123.34	123.12	123.34	7000
10/28/2016	2:27 PM	122.95	123.18	122.911	123.18	3160
10/28/2016	2:28 PM	123	123.0279	122.94	123.0279	2920
10/28/2016	2:29 PM	123.12	123.12	122.75	122.9	11994
10/28/2016	2:30 PM	122.988	123.14	122.988	123.14	7550
10/28/2016	2:31 PM	122.7484	122.98	122.74	122.98	4625
10/28/2016	2:32 PM	123.12	123.14	122.72	122.72	4573
10/28/2016	2:33 PM	123.013	123.1736	123.01	123.1736	5351
10/28/2016	2:34 PM	123	123.04	122.97	123.02	3922
10/28/2016	2:35 PM	123.12	123.15	123.048	123.0611	3400
10/28/2016	2:36 PM	122.925	123.14	122.89	123.14	7142
10/28/2016	2:37 PM	122.85	122.9371	122.8088	122.9371	1800
10/28/2016	2:38 PM	123.08	123.1	122.85	122.85	2056
10/28/2016	2:39 PM	122.808	123.0405	122.8	123.04	4044
10/28/2016	2:40 PM	123.01	123.01	122.8	122.8	1137
10/28/2016	2:41 PM	122.94	122.97	122.8	122.97	4826
10/28/2016	2:42 PM	122.83	122.9312	122.73	122.9312	12179
10/28/2016	2:43 PM	123.03	123.03	122.8065	122.8065	6926
10/28/2016	2:44 PM	123.36	123.36	122.73	122.959	33689
10/31/2016	9:31 AM	122.94	122.98	122.92	122.98	3522
10/31/2016	9:32 AM	123.09	123.09	122.925	122.925	2000
10/31/2016	9:33 AM	123.1272	123.16	123.0701	123.0701	1190
10/31/2016	9:34 AM	123.06	123.14	123.06	123.115	4500
10/31/2016	9:35 AM	123.21	123.21	123.1	123.12	2670
10/31/2016	9:36 AM	123.2211	123.2211	123.19	123.21	3808
10/31/2016	9:37 AM	123.18	123.2805	123.18	123.2805	2131
10/31/2016	9:38 AM	123.51	123.52	123.37	123.37	4455
10/31/2016	9:39 AM	123.73	123.74	123.44	123.499	18798
10/31/2016	9:40 AM	123.7233	123.8014	123.7233	123.79	1800
10/31/2016	9:41 AM	123.7	123.7233	123.69	123.7233	500
10/31/2016	9:42 AM	123.5199	123.62	123.5	123.62	10711
10/31/2016	9:43 AM	123.43	123.52	123.361	123.52	1300
10/31/2016	9:44 AM	123.49	123.49	123.42	123.43	2170
10/31/2016	9:45 AM	123.34	123.46	123.34	123.45	890
10/31/2016	9:46 AM	123.44	123.45	123.37	123.37	900
10/31/2016	9:47 AM	123.46	123.48	123.3995	123.3995	7030
10/31/2016	9:48 AM	123.4905	123.4905	123.4526	123.4526	2243
10/31/2016	9:49 AM	123.51	123.57	123.44	123.57	604
10/31/2016	9:50 AM	123.4	123.4	123.4	123.4	420
10/31/2016	9:51 AM	123.3354	123.37	123.3354	123.37	710
10/31/2016	9:52 AM	123.39	123.39	123.37	123.37	700
10/31/2016	9:53 AM	123.25	123.36	123.13	123.35	5856
10/31/2016	9:55 AM	123.414	123.414	123.35	123.35	400
10/31/2016	9:56 AM	123.2496	123.25	123.24	123.25	1000
10/31/2016	9:57 AM	123.15	123.23	123.15	123.22	2656
10/31/2016	9:58 AM	123.28	123.29	123.25	123.25	3823
10/31/2016	9:59 AM	123.29	123.29	123.16	123.19	14657
10/31/2016	10:00 AM	123.3846	123.4121	123.26	123.29	2930
10/31/2016	10:01 AM	123.37	123.44	123.37	123.4223	300
10/31/2016	10:04 AM	123.43	123.43	123.387	123.387	9000
10/31/2016	10:05 AM	123.45	123.45	123.43	123.43	7933
10/31/2016	10:06 AM	123.51	123.57	123.51	123.51	725
10/31/2016	10:07 AM	123.44	123.5	123.44	123.5	5223
10/31/2016	10:08 AM	123.51	123.51	123.51	123.51	100
10/31/2016	10:09 AM	123.58	123.58	123.48	123.48	810
10/31/2016	10:10 AM	123.55	123.55	123.55	123.55	523
10/31/2016	10:11 AM	123.61	123.61	123.46	123.56	1600
10/31/2016	10:12 AM	123.6847	123.73	123.66	123.66	11416
10/31/2016	10:13 AM	123.87	123.87	123.6439	123.66	6663
10/31/2016	10:14 AM	123.89	123.8919	123.89	123.8919	400
10/31/2016	10:15 AM	124.1546	124.2	123.97	123.97	5220
10/31/2016	10:16 AM	124.1327	124.18	124.07	124.18	1975
10/31/2016	10:17 AM	124.05	124.08	124.05	124.08	900
10/31/2016	10:18 AM	123.95	124.07	123.95	124.07	2300
10/31/2016	10:20 AM	123.9772	123.9772	123.9772	123.9772	200
10/31/2016	10:21 AM	123.98	124.01	123.98	124	720
10/31/2016	10:22 AM	123.97	124.01	123.93	123.93	4660
10/31/2016	10:24 AM	124.08	124.08	124.0408	124.047	1300
10/31/2016	10:26 AM	124.03	124.03	124.0081	124.03	910
10/31/2016	10:27 AM	124.06	124.06	124.04	124.04	300
10/31/2016	10:28 AM	124.0198	124.0198	124.0198	124.0198	250
10/31/2016	10:29 AM	124.09	124.09	124.09	124.09	100
10/31/2016	10:30 AM	124.0673	124.0673	124.0673	124.0673	301
10/31/2016	10:32 AM	124.09	124.09	124.08	124.08	1100
10/31/2016	10:33 AM	124.1	124.1	124.1	124.1	500
10/31/2016	10:36 AM	124.02	124.0592	124.02	124.0592	400
10/31/2016	10:37 AM	124.08	124.1	124.08	124.09	1847
10/31/2016	10:38 AM	124.04	124.04	124.0185	124.0185	350
10/31/2016	10:39 AM	124.09	124.09	124.09	124.09	359
10/31/2016	10:40 AM	123.97	124.0286	123.9681	124.025	1220
10/31/2016	10:41 AM	124.08	124.1	124.05	124.05	2882
10/31/2016	10:42 AM	124.082	124.1049	124.082	124.1049	800
10/31/2016	10:43 AM	124.12	124.12	124.0551	124.0551	1729
10/31/2016	10:44 AM	124.14	124.2	124.13	124.14	2108
10/31/2016	10:45 AM	124.03	124.133	124.02	124.133	7721
10/31/2016	10:46 AM	124.21	124.21	124.0833	124.0833	400
10/31/2016	10:47 AM	124.16	124.26	124.16	124.26	1300
10/31/2016	10:48 AM	124.15	124.15	124.14	124.14	1200
10/31/2016	10:49 AM	124.08	124.15	124.08	124.15	12320
10/31/2016	10:50 AM	124.15	124.15	124.1	124.1	500
10/31/2016	10:51 AM	124.1933	124.22	124.1933	124.22	600
10/31/2016	10:52 AM	124.14	124.14	124.1316	124.14	1700
10/31/2016	10:53 AM	124.0516	124.0516	124.04	124.04	1900
10/31/2016	10:54 AM	123.995	124.102	123.995	124.102	1110
10/31/2016	10:55 AM	124.01	124.0117	123.94	124	3630
10/31/2016	10:56 AM	123.93	123.93	123.93	123.93	100
10/31/2016	10:57 AM	123.85	123.91	123.85	123.89	1150
10/31/2016	10:58 AM	123.9	123.91	123.9	123.91	300
10/31/2016	10:59 AM	123.94	123.94	123.94	123.94	211
10/31/2016	11:00 AM	123.95	123.95	123.9198	123.9198	300
10/31/2016	11:04 AM	123.97	123.98	123.97	123.98	520
10/31/2016	11:05 AM	123.96	123.96	123.96	123.96	100
10/31/2016	11:06 AM	123.731	123.9	123.72	123.9	6238
10/31/2016	11:08 AM	123.73	123.73	123.7	123.7	519
10/31/2016	11:10 AM	123.82	123.82	123.82	123.82	100
10/31/2016	11:11 AM	123.81	123.84	123.81	123.84	800
10/31/2016	11:12 AM	123.9	123.9	123.89	123.89	600
10/31/2016	11:15 AM	123.94	123.94	123.9389	123.9389	200
10/31/2016	11:16 AM	123.8646	123.8646	123.83	123.85	417
10/31/2016	11:17 AM	123.7853	123.836	123.75	123.836	2300
10/31/2016	11:18 AM	123.724	123.724	123.724	123.724	1200
10/31/2016	11:19 AM	123.87	123.87	123.87	123.87	100
10/31/2016	11:20 AM	123.97	123.99	123.91	123.91	2980
10/31/2016	11:21 AM	124.0164	124.0679	123.96	123.96	2800
10/31/2016	11:25 AM	123.87	123.87	123.87	123.87	325
10/31/2016	11:26 AM	123.87	123.87	123.87	123.87	200
10/31/2016	11:27 AM	123.74	123.85	123.74	123.85	1442
10/31/2016	11:28 AM	123.78	123.78	123.7325	123.7325	2520
10/31/2016	11:29 AM	123.87	123.92	123.87	123.91	2930
10/31/2016	11:30 AM	123.81	123.81	123.7883	123.7883	700
10/31/2016	11:31 AM	123.85	123.85	123.85	123.85	102
10/31/2016	11:32 AM	123.75	123.82	123.75	123.82	1459
10/31/2016	11:33 AM	123.6	123.6048	123.6	123.6048	658
10/31/2016	11:34 AM	123.66	123.66	123.66	123.66	100
10/31/2016	11:35 AM	123.65	123.65	123.65	123.65	300
10/31/2016	11:36 AM	123.6364	123.6406	123.6	123.6406	9602
10/31/2016	11:37 AM	123.5883	123.59	123.5883	123.59	1600
10/31/2016	11:39 AM	123.5	123.5	123.5	123.5	1100
10/31/2016	11:40 AM	123.49	123.51	123.47	123.5	12400
10/31/2016	11:41 AM	123.6067	123.6067	123.5662	123.59	2100
10/31/2016	11:45 AM	123.5	123.5	123.5	123.5	100
10/31/2016	11:46 AM	123.46	123.46	123.46	123.46	100
10/31/2016	11:48 AM	123.49	123.49	123.49	123.49	323
10/31/2016	11:49 AM	123.46	123.5374	123.46	123.5374	1420
10/31/2016	11:50 AM	123.4	123.4	123.4	123.4	280
10/31/2016	11:51 AM	123.4682	123.48	123.46	123.48	800
10/31/2016	11:53 AM	123.48	123.48	123.48	123.48	100
10/31/2016	11:55 AM	123.41	123.43	123.3314	123.4279	5232
10/31/2016	11:56 AM	123.434	123.434	123.41	123.41	950
10/31/2016	11:57 AM	123.4586	123.4586	123.44	123.44	300
10/31/2016	11:59 AM	123.46	123.46	123.46	123.46	100
10/31/2016	12:00 PM	123.44	123.47	123.44	123.45	1344
10/31/2016	12:02 PM	123.5	123.5097	123.5	123.5097	1300
10/31/2016	12:03 PM	123.41	123.41	123.41	123.41	300
10/31/2016	12:04 PM	123.18	123.315	123.18	123.315	5390
10/31/2016	12:05 PM	123.32	123.32	123.32	123.32	100
10/31/2016	12:07 PM	123.35	123.4	123.35	123.4	300
10/31/2016	12:08 PM	123.31	123.4076	123.31	123.4076	1240
10/31/2016	12:09 PM	123.28	123.28	123.25	123.26	600
10/31/2016	12:10 PM	123.34	123.34	123.34	123.34	200
10/31/2016	12:11 PM	123.33	123.33	123.32	123.32	1000
10/31/2016	12:12 PM	123.23	123.2373	123.23	123.2373	1250
10/31/2016	12:13 PM	123.2065	123.2065	123.2065	123.2065	2000
10/31/2016	12:14 PM	123.222	123.222	123.222	123.222	100
10/31/2016	12:15 PM	123.21	123.21	123.21	123.21	100
10/31/2016	12:16 PM	123.2134	123.2134	123.21	123.21	475
10/31/2016	12:17 PM	123.26	123.27	123.26	123.26	400
10/31/2016	12:18 PM	123.3362	123.3362	123.23	123.23	1380
10/31/2016	12:19 PM	123.3768	123.3768	123.3768	123.3768	200
10/31/2016	12:20 PM	123.35	123.35	123.35	123.35	603
10/31/2016	12:21 PM	123.2924	123.2924	123.2924	123.2924	1000
10/31/2016	12:23 PM	123.25	123.25	123.25	123.25	100
10/31/2016	12:24 PM	123.299	123.299	123.299	123.299	212
10/31/2016	12:25 PM	123.33	123.33	123.33	123.33	2373
10/31/2016	12:27 PM	123.15	123.2	123.14	123.2	455
10/31/2016	12:29 PM	123.2541	123.2541	123.2541	123.2541	150
10/31/2016	12:30 PM	123.3379	123.3379	123.3379	123.3379	500
10/31/2016	12:32 PM	123.4	123.43	123.38	123.4	2689
10/31/2016	12:33 PM	123.35	123.35	123.35	123.35	1087
10/31/2016	12:34 PM	123.31	123.31	123.31	123.31	100
10/31/2016	12:35 PM	123.349	123.4	123.349	123.35	2500
10/31/2016	12:36 PM	123.33	123.37	123.33	123.37	1307
10/31/2016	12:37 PM	123.289	123.301	123.289	123.301	400
10/31/2016	12:39 PM	123.12	123.18	123.12	123.18	3135
10/31/2016	12:40 PM	123.07	123.07	123	123.05	3970
10/31/2016	12:42 PM	123.0976	123.0976	123.0976	123.0976	800
10/31/2016	12:43 PM	123.1516	123.1516	123.1299	123.1299	2400
10/31/2016	12:44 PM	123.02	123.02	123.02	123.02	600
10/31/2016	12:45 PM	123.19	123.19	123.1	123.1	3240
10/31/2016	12:46 PM	123.17	123.17	123.16	123.16	200
10/31/2016	12:50 PM	123.12	123.14	123.12	123.13	2920
10/31/2016	12:51 PM	123.13	123.164	123.13	123.164	5100
10/31/2016	12:52 PM	123.15	123.19	123.15	123.19	450
10/31/2016	12:53 PM	123.16	123.16	123.16	123.16	3100
10/31/2016	12:54 PM	123.06	123.1	123.06	123.1	3120
10/31/2016	12:55 PM	123.07	123.07	123.04	123.04	400
10/31/2016	12:56 PM	123.1	123.1	123.1	123.1	100
10/31/2016	12:57 PM	122.7801	123	122.7751	123	14814
10/31/2016	12:58 PM	122.76	122.78	122.661	122.78	5418
10/31/2016	12:59 PM	122.83	122.85	122.765	122.765	1850
10/31/2016	1:00 PM	122.9111	122.9199	122.87	122.87	2400
10/31/2016	1:01 PM	122.9629	122.9629	122.9601	122.9601	1650
10/31/2016	1:03 PM	123	123	122.95	122.95	600
10/31/2016	1:04 PM	122.88	122.93	122.88	122.92	3963
10/31/2016	1:05 PM	122.9	122.91	122.83	122.83	4060
10/31/2016	1:06 PM	122.8892	122.9	122.86	122.86	2000
10/31/2016	1:07 PM	122.98	123	122.98	122.98	1300
10/31/2016	1:08 PM	122.95	122.95	122.95	122.95	100
10/31/2016	1:09 PM	122.81	122.91	122.81	122.9	800
10/31/2016	1:10 PM	122.86	122.88	122.86	122.87	400
10/31/2016	1:11 PM	122.94	122.94	122.94	122.94	100
10/31/2016	1:12 PM	122.9	122.9083	122.9	122.9083	600
10/31/2016	1:13 PM	122.85	122.97	122.85	122.97	8760
10/31/2016	1:14 PM	122.79	122.82	122.74	122.82	9810
10/31/2016	1:15 PM	122.8549	122.8549	122.79	122.79	2326
10/31/2016	1:16 PM	122.81	122.832	122.79	122.832	5659
10/31/2016	1:17 PM	122.8	122.81	122.79	122.81	600
10/31/2016	1:18 PM	122.83	122.87	122.83	122.85	1275
10/31/2016	1:19 PM	122.96	122.96	122.85	122.85	1400
10/31/2016	1:20 PM	122.98	123	122.96	122.98	5480
10/31/2016	1:21 PM	122.93	122.93	122.86	122.86	1185
10/31/2016	1:22 PM	123.08	123.08	122.99	122.99	6900
10/31/2016	1:23 PM	123.05	123.07	123.05	123.07	400
10/31/2016	1:24 PM	123.066	123.066	123.066	123.066	100
10/31/2016	1:25 PM	122.9303	123.03	122.9303	123.03	500
10/31/2016	1:26 PM	122.85	122.9616	122.85	122.9616	550
10/31/2016	1:27 PM	122.9	122.9	122.795	122.85	9560
10/31/2016	1:28 PM	122.92	122.92	122.9	122.9	600
10/31/2016	1:29 PM	122.9613	123.01	122.951	122.97	6850
10/31/2016	1:31 PM	122.96	123.03	122.96	122.98	7972
10/31/2016	1:32 PM	122.93	122.93	122.93	122.93	100
10/31/2016	1:33 PM	122.86	122.86	122.82	122.86	10142
10/31/2016	1:34 PM	122.84	122.846	122.84	122.842	6120
10/31/2016	1:35 PM	122.8984	122.909	122.73	122.78	1379
10/31/2016	1:36 PM	123.025	123.025	122.92	122.95	14910
10/31/2016	1:37 PM	122.936	123.02	122.936	123.01	12806
10/31/2016	1:38 PM	122.9744	122.9744	122.93	122.93	206
10/31/2016	1:40 PM	122.95	122.95	122.94	122.94	200
10/31/2016	1:41 PM	122.9999	122.9999	122.98	122.9874	7010
10/31/2016	1:42 PM	122.974	122.98	122.94	122.98	3745
10/31/2016	1:43 PM	122.95	122.98	122.95	122.98	5800
10/31/2016	1:44 PM	122.96	122.96	122.96	122.96	814
10/31/2016	1:45 PM	122.8849	122.8849	122.8849	122.8849	200
10/31/2016	1:46 PM	122.8571	122.88	122.85	122.88	2095
10/31/2016	1:47 PM	122.83	122.85	122.8114	122.84	3200
10/31/2016	1:48 PM	122.92	122.94	122.85	122.85	3424
10/31/2016	1:49 PM	123.0955	123.14	122.98	122.98	17867
10/31/2016	1:50 PM	123.06	123.06	122.95	123.0446	4520
10/31/2016	1:51 PM	123.13	123.14	123.06	123.06	8881
10/31/2016	1:52 PM	123.15	123.1886	123.079	123.079	5120
10/31/2016	1:53 PM	123.0599	123.1362	123.0321	123.1362	2224
10/31/2016	1:54 PM	123.02	123.02	123.02	123.02	300
10/31/2016	1:55 PM	123.05	123.06	123.05	123.05	300
10/31/2016	1:56 PM	123.15	123.1678	123.13	123.13	509
10/31/2016	1:57 PM	123.2398	123.2586	123.17	123.18	2600
10/31/2016	1:58 PM	123.2501	123.2501	123.235	123.235	5118
10/31/2016	1:59 PM	123.3	123.33	123.27	123.2886	4600
10/31/2016	2:00 PM	123.3	123.34	123.3	123.34	1125
10/31/2016	2:01 PM	123.3	123.31	123.3	123.31	1690
10/31/2016	2:02 PM	123.2878	123.2878	123.2878	123.2878	100
10/31/2016	2:03 PM	123.1692	123.23	123.1692	123.23	3150
10/31/2016	2:04 PM	123.0811	123.129	123.0811	123.129	300
10/31/2016	2:05 PM	123.06	123.06	123.06	123.06	100
10/31/2016	2:06 PM	123.1	123.1	123.095	123.095	200
10/31/2016	2:07 PM	123.0675	123.0675	123.0517	123.0517	200
10/31/2016	2:08 PM	122.95	123.1	122.93	123.075	3496
10/31/2016	2:09 PM	122.97	122.985	122.97	122.985	230
10/31/2016	2:10 PM	122.911	122.911	122.9	122.9	200
10/31/2016	2:11 PM	122.92	122.92	122.92	122.92	580
10/31/2016	2:13 PM	123.1175	123.1175	123.0186	123.0186	661
10/31/2016	2:14 PM	123.1546	123.1546	123.1	123.1499	2620
10/31/2016	2:15 PM	123.1692	123.1692	123.1692	123.1692	100
10/31/2016	2:16 PM	123.23	123.24	123.22	123.23	1753
10/31/2016	2:17 PM	123.1752	123.26	123.1752	123.26	2550
10/31/2016	2:18 PM	123.06	123.1778	123.06	123.1778	1510
10/31/2016	2:20 PM	123.035	123.06	123.035	123.06	240
10/31/2016	2:21 PM	123.13	123.14	123.06	123.08	12178
10/31/2016	2:22 PM	123	123.0062	122.9792	123.0062	912
10/31/2016	2:23 PM	122.97	122.97	122.97	122.97	100
10/31/2016	2:24 PM	122.94	122.94	122.94	122.94	100
10/31/2016	2:25 PM	122.9511	122.9511	122.93	122.94	500
10/31/2016	2:26 PM	122.89	122.93	122.89	122.93	200
10/31/2016	2:28 PM	122.85	122.877	122.83	122.877	5300
10/31/2016	2:29 PM	122.89	122.89	122.87	122.87	1100
10/31/2016	2:30 PM	122.9	122.94	122.88	122.94	6531
10/31/2016	2:31 PM	122.96	122.96	122.96	122.96	100
10/31/2016	2:32 PM	122.935	122.942	122.93	122.942	2300
10/31/2016	2:34 PM	122.99	123.02	122.95	123	5208
10/31/2016	2:35 PM	122.96	122.97	122.95	122.97	600
10/31/2016	2:36 PM	122.8452	122.9299	122.8452	122.9299	623
10/31/2016	2:37 PM	122.89	122.89	122.855	122.88	1830
10/31/2016	2:38 PM	122.8	122.88	122.8	122.88	6550
10/31/2016	2:39 PM	122.85	122.88	122.8349	122.88	8412
10/31/2016	2:40 PM	122.9	122.95	122.89	122.9399	1144
10/31/2016	2:41 PM	122.88	122.93	122.83	122.9	2900
10/31/2016	2:42 PM	122.89	122.9	122.85	122.9	1226
10/31/2016	2:43 PM	123.02	123.06	122.92	122.9429	13781
10/31/2016	2:44 PM	122.66	122.97	122.6	122.97	33310
11/1/2016	9:31 AM	122.66	122.877	122.65	122.877	5783
11/1/2016	9:32 AM	122.58	122.72	122.57	122.61	12128
11/1/2016	9:33 AM	122.4524	122.56	122.36	122.56	15925
11/1/2016	9:34 AM	122.465	122.527	122.365	122.41	9750
11/1/2016	9:35 AM	122.6	122.642	122.5014	122.53	3160
11/1/2016	9:36 AM	122.74	122.77	122.5789	122.6024	5750
11/1/2016	9:37 AM	122.6412	122.66	122.5952	122.66	5634
11/1/2016	9:38 AM	122.58	122.62	122.5221	122.59	3420
11/1/2016	9:39 AM	122.51	122.59	122.4848	122.5632	4250
11/1/2016	9:40 AM	122.56	122.62	122.55	122.57	1100
11/1/2016	9:41 AM	122.38	122.57	122.38	122.547	7504
11/1/2016	9:42 AM	122.28	122.4	122.25	122.4	8597
11/1/2016	9:43 AM	122.19	122.36	122.18	122.2786	4180
11/1/2016	9:44 AM	122.4	122.4	122.3	122.3	1120
11/1/2016	9:45 AM	122.19	122.32	122.19	122.31	3200
11/1/2016	9:46 AM	122.4	122.4	122.26	122.26	1418
11/1/2016	9:47 AM	122.3318	122.3318	122.2623	122.33	4032
11/1/2016	9:48 AM	122.3029	122.3029	122.3029	122.3029	100
11/1/2016	9:49 AM	122.3801	122.4389	122.3385	122.3385	2435
11/1/2016	9:50 AM	122.45	122.48	122.3879	122.475	2544
11/1/2016	9:51 AM	122.77	122.77	122.3514	122.53	7075
11/1/2016	9:52 AM	122.235	122.67	122.235	122.66	4705
11/1/2016	9:53 AM	122.35	122.35	122.212	122.25	10865
11/1/2016	9:54 AM	122.38	122.43	122.35	122.4	2565
11/1/2016	9:55 AM	122.2576	122.29	122.23	122.29	5815
11/1/2016	9:56 AM	122.07	122.1601	122.03	122.1601	3185
11/1/2016	9:57 AM	122.27	122.38	122.19	122.19	2320
11/1/2016	9:58 AM	122.26	122.26	122.26	122.26	1200
11/1/2016	9:59 AM	122.31	122.49	122.28	122.28	8320
11/1/2016	10:00 AM	122.18	122.343	122.18	122.32	2523
11/1/2016	10:01 AM	121.9881	122.21	121.9881	122.21	8812
11/1/2016	10:02 AM	122.1222	122.1222	122.03	122.0799	1532
11/1/2016	10:03 AM	121.75	122.15	121.75	122.15	13216
11/1/2016	10:04 AM	121.8432	121.925	121.63	121.69	6853
11/1/2016	10:05 AM	121.86	121.86	121.7	121.78	6497
11/1/2016	10:06 AM	121.81	121.81	121.71	121.71	1250
11/1/2016	10:07 AM	121.81	121.83	121.7328	121.83	1400
11/1/2016	10:08 AM	121.73	121.8	121.73	121.8	3300
11/1/2016	10:09 AM	121.7014	121.7499	121.7014	121.7499	250
11/1/2016	10:10 AM	121.81	121.81	121.69	121.69	2300
11/1/2016	10:11 AM	121.83	121.89	121.75	121.794	7450
11/1/2016	10:12 AM	121.78	121.9058	121.78	121.85	3967
11/1/2016	10:13 AM	121.87	121.87	121.87	121.87	100
11/1/2016	10:14 AM	122.0101	122.07	121.93	121.9765	5944
11/1/2016	10:15 AM	121.8868	122.044	121.8744	122.03	2950
11/1/2016	10:16 AM	121.93	121.96	121.92	121.96	1250
11/1/2016	10:17 AM	121.97	122.06	121.8944	121.905	8800
11/1/2016	10:18 AM	121.94	121.97	121.94	121.97	600
11/1/2016	10:19 AM	121.89	121.96	121.88	121.96	1000
11/1/2016	10:20 AM	121.78	121.96	121.78	121.96	5691
11/1/2016	10:21 AM	121.6197	121.7411	121.57	121.7411	11607
11/1/2016	10:22 AM	121.8001	121.83	121.67	121.6968	6647
11/1/2016	10:23 AM	121.9846	122	121.91	121.947	22210
11/1/2016	10:24 AM	122.1	122.1181	122.03	122.03	3240
11/1/2016	10:25 AM	122.01	122.04	121.9799	122.02	9772
11/1/2016	10:26 AM	121.9699	122	121.9699	121.9718	2430
11/1/2016	10:27 AM	121.78	121.81	121.78	121.81	1201
11/1/2016	10:28 AM	121.79	121.8221	121.72	121.8178	11442
11/1/2016	10:29 AM	121.6601	121.695	121.6	121.69	4300
11/1/2016	10:30 AM	121.43	121.7208	121.35	121.7208	9747
11/1/2016	10:31 AM	121.54	121.56	121.54	121.5579	2800
11/1/2016	10:32 AM	121.4	121.56	121.4	121.4914	3254
11/1/2016	10:33 AM	121.37	121.38	121.28	121.37	3400
11/1/2016	10:34 AM	121.4402	121.4701	121.42	121.42	3150
11/1/2016	10:35 AM	121.32	121.414	121.2538	121.414	6340
11/1/2016	10:36 AM	121.2214	121.25	121.05	121.24	22914
11/1/2016	10:37 AM	121.27	121.282	121.23	121.27	11700
11/1/2016	10:38 AM	121.35	121.38	121.29	121.3024	4413
11/1/2016	10:39 AM	121.41	121.4486	121.3619	121.37	2940
11/1/2016	10:40 AM	121.37	121.458	121.37	121.43	2100
11/1/2016	10:41 AM	121.59	121.59	121.3966	121.3966	1973
11/1/2016	10:42 AM	121.63	121.67	121.6	121.67	6480
11/1/2016	10:43 AM	121.67	121.67	121.52	121.54	1700
11/1/2016	10:44 AM	121.618	121.639	121.612	121.6386	2141
11/1/2016	10:45 AM	121.5211	121.56	121.5211	121.56	1500
11/1/2016	10:46 AM	121.51	121.51	121.51	121.51	1000
11/1/2016	10:47 AM	121.71	121.71	121.4916	121.4916	3800
11/1/2016	10:48 AM	121.7366	121.788	121.736	121.74	2870
11/1/2016	10:49 AM	121.8101	121.8101	121.7208	121.75	1080
11/1/2016	10:50 AM	121.855	121.8717	121.8189	121.84	5508
11/1/2016	10:51 AM	122.01	122.01	121.88	121.88	3970
11/1/2016	10:52 AM	122.1924	122.25	122.0101	122.028	6247
11/1/2016	10:53 AM	122.0128	122.1946	122.0128	122.1356	3100
11/1/2016	10:54 AM	121.9863	122.01	121.96	122.01	960
11/1/2016	10:55 AM	121.91	122	121.91	122	5600
11/1/2016	10:56 AM	122.07	122.07	121.97	121.97	450
11/1/2016	10:57 AM	121.9199	121.98	121.9199	121.98	325
11/1/2016	10:58 AM	121.8875	121.92	121.8875	121.9196	975
11/1/2016	10:59 AM	121.94	121.94	121.88	121.898	5430
11/1/2016	11:00 AM	121.92	121.92	121.92	121.92	100
11/1/2016	11:01 AM	121.8	121.918	121.8	121.918	1000
11/1/2016	11:02 AM	121.7	121.83	121.7	121.8	1446
11/1/2016	11:03 AM	121.8415	121.8415	121.75	121.75	1955
11/1/2016	11:04 AM	121.91	122.03	121.91	122.03	400
11/1/2016	11:05 AM	121.9608	121.9608	121.9345	121.9345	664
11/1/2016	11:06 AM	121.84	121.84	121.84	121.84	109
11/1/2016	11:07 AM	122	122.07	121.98	121.98	1000
11/1/2016	11:08 AM	121.957	121.957	121.957	121.957	100
11/1/2016	11:09 AM	121.94	121.94	121.93	121.93	2830
11/1/2016	11:10 AM	121.88	121.89	121.88	121.89	1071
11/1/2016	11:11 AM	121.87	121.97	121.87	121.96	400
11/1/2016	11:12 AM	121.95	121.95	121.92	121.92	400
11/1/2016	11:13 AM	121.83	121.83	121.83	121.83	100
11/1/2016	11:14 AM	121.74	121.7904	121.74	121.7904	600
11/1/2016	11:15 AM	121.79	121.79	121.79	121.79	100
11/1/2016	11:16 AM	121.74	121.78	121.74	121.78	600
11/1/2016	11:17 AM	121.7501	121.7501	121.75	121.7501	500
11/1/2016	11:18 AM	121.87	121.92	121.77	121.77	1300
11/1/2016	11:19 AM	121.93	122.07	121.93	121.97	1900
11/1/2016	11:20 AM	121.67	121.87	121.67	121.87	2500
11/1/2016	11:21 AM	121.4786	121.6	121.46	121.6	8258
11/1/2016	11:22 AM	121.51	121.52	121.36	121.45	3538
11/1/2016	11:23 AM	121.55	121.59	121.51	121.54	2550
11/1/2016	11:24 AM	121.55	121.61	121.55	121.61	1095
11/1/2016	11:25 AM	121.6	121.635	121.58	121.58	2500
11/1/2016	11:26 AM	121.59	121.59	121.5616	121.5616	200
11/1/2016	11:27 AM	121.6101	121.62	121.5854	121.5869	3100
11/1/2016	11:28 AM	121.745	121.745	121.64	121.65	2261
11/1/2016	11:29 AM	121.8379	121.8379	121.8	121.8	2829
11/1/2016	11:30 AM	121.87	121.87	121.82	121.83	3309
11/1/2016	11:31 AM	121.73	121.8033	121.73	121.8033	1500
11/1/2016	11:32 AM	121.77	121.77	121.67	121.67	700
11/1/2016	11:33 AM	121.83	121.83	121.76	121.76	300
11/1/2016	11:34 AM	121.95	121.96	121.89	121.89	1636
11/1/2016	11:35 AM	121.89	121.92	121.89	121.9021	2600
11/1/2016	11:36 AM	121.8786	121.8786	121.8752	121.8752	600
11/1/2016	11:37 AM	121.8	121.805	121.8	121.8	1028
11/1/2016	11:38 AM	121.81	121.81	121.8	121.8	400
11/1/2016	11:39 AM	121.8	121.85	121.79	121.79	6375
11/1/2016	11:40 AM	121.89	121.89	121.89	121.89	100
11/1/2016	11:41 AM	121.77	121.77	121.77	121.77	100
11/1/2016	11:42 AM	121.59	121.7069	121.59	121.7069	7060
11/1/2016	11:43 AM	121.59	121.64	121.5588	121.57	3205
11/1/2016	11:44 AM	121.54	121.5714	121.48	121.55	6140
11/1/2016	11:45 AM	121.39	121.49	121.37	121.49	2010
11/1/2016	11:46 AM	121.4	121.4	121.25	121.36	3300
11/1/2016	11:47 AM	121.34	121.41	121.26	121.41	2631
11/1/2016	11:48 AM	121.24	121.37	121.24	121.3267	2227
11/1/2016	11:49 AM	121.3	121.32	121.29	121.31	1200
11/1/2016	11:50 AM	121.36	121.39	121.19	121.21	3123
11/1/2016	11:51 AM	121.37	121.3812	121.3462	121.3462	770
11/1/2016	11:52 AM	121.28	121.372	121.2675	121.372	3700
11/1/2016	11:53 AM	121.28	121.31	121.26	121.27	2100
11/1/2016	11:54 AM	121.28	121.28	121.225	121.225	600
11/1/2016	11:55 AM	121.28	121.28	121.192	121.2	1150
11/1/2016	11:56 AM	121.125	121.28	121.1	121.27	1489
11/1/2016	11:57 AM	121.05	121.13	121.03	121.1192	8426
11/1/2016	11:58 AM	121.073	121.13	120.97	121.01	12920
11/1/2016	11:59 AM	120.91	121	120.91	121	700
11/1/2016	12:00 PM	120.7	120.99	120.69	120.93	10579
11/1/2016	12:01 PM	120.61	120.7413	120.46	120.73	19498
11/1/2016	12:02 PM	120.58	120.69	120.58	120.62	8410
11/1/2016	12:03 PM	120.5366	120.5786	120.5139	120.5786	3018
11/1/2016	12:04 PM	120.5778	120.59	120.5685	120.5686	1100
11/1/2016	12:05 PM	120.5	120.52	120.44	120.5	6824
11/1/2016	12:06 PM	120.125	120.47	120.09	120.47	11756
11/1/2016	12:07 PM	120.2445	120.2446	120.14	120.14	2380
11/1/2016	12:08 PM	120.3086	120.33	120.19	120.289	8050
11/1/2016	12:09 PM	120.2	120.29	120.17	120.29	4800
11/1/2016	12:10 PM	120.225	120.26	120.225	120.24	1300
11/1/2016	12:11 PM	120.27	120.28	120.2301	120.25	3930
11/1/2016	12:12 PM	120.17	120.29	120.17	120.29	4200
11/1/2016	12:13 PM	120.38	120.38	120.33	120.33	2700
11/1/2016	12:14 PM	120.44	120.4764	120.37	120.37	3242
11/1/2016	12:15 PM	120.49	120.49	120.4	120.4725	8285
11/1/2016	12:16 PM	120.49	120.52	120.49	120.52	2305
11/1/2016	12:17 PM	120.49	120.5448	120.4501	120.5001	891
11/1/2016	12:18 PM	120.5829	120.5829	120.46	120.4928	4974
11/1/2016	12:19 PM	120.46	120.5846	120.43	120.58	2750
11/1/2016	12:20 PM	120.3136	120.39	120.29	120.39	3463
11/1/2016	12:21 PM	120.41	120.43	120.2401	120.2401	3405
11/1/2016	12:22 PM	120.48	120.52	120.4683	120.51	4345
11/1/2016	12:23 PM	120.5101	120.5101	120.51	120.51	350
11/1/2016	12:24 PM	120.5499	120.56	120.44	120.4401	2400
11/1/2016	12:25 PM	120.67	120.7	120.5377	120.5445	1775
11/1/2016	12:26 PM	120.6714	120.6714	120.5946	120.61	950
11/1/2016	12:27 PM	120.61	120.68	120.61	120.67	3600
11/1/2016	12:28 PM	120.64	120.64	120.62	120.63	300
11/1/2016	12:29 PM	120.5	120.61	120.48	120.61	4059
11/1/2016	12:30 PM	120.39	120.51	120.39	120.51	1150
11/1/2016	12:31 PM	120.3876	120.4449	120.3876	120.408	5300
11/1/2016	12:32 PM	120.4005	120.45	120.4005	120.43	700
11/1/2016	12:33 PM	120.408	120.408	120.4	120.4	500
11/1/2016	12:34 PM	120.2611	120.4399	120.2611	120.4299	1525
11/1/2016	12:35 PM	120.24	120.26	120.13	120.26	18201
11/1/2016	12:36 PM	120.22	120.32	120.215	120.22	3660
11/1/2016	12:37 PM	120.1293	120.21	120.1293	120.21	5320
11/1/2016	12:38 PM	119.92	120.1238	119.82	120.1238	26290
11/1/2016	12:39 PM	119.87	119.97	119.87	119.928	2390
11/1/2016	12:40 PM	119.73	119.882	119.73	119.882	16650
11/1/2016	12:41 PM	119.7833	119.79	119.68	119.73	4407
11/1/2016	12:42 PM	119.8386	119.85	119.81	119.85	2400
11/1/2016	12:43 PM	119.7701	119.88	119.7701	119.84	5239
11/1/2016	12:44 PM	119.8378	119.86	119.8	119.8	1560
11/1/2016	12:45 PM	119.85	119.86	119.8412	119.86	749
11/1/2016	12:46 PM	119.8918	119.9195	119.8918	119.8999	1750
11/1/2016	12:47 PM	119.89	119.99	119.88	119.96	11300
11/1/2016	12:48 PM	119.9743	119.99	119.93	119.93	2916
11/1/2016	12:49 PM	119.96	120.03	119.96	120.02	2100
11/1/2016	12:50 PM	120.0001	120.04	119.962	119.962	2200
11/1/2016	12:51 PM	120.056	120.07	119.97	119.99	12452
11/1/2016	12:52 PM	119.907	120.045	119.907	120.045	4450
11/1/2016	12:53 PM	119.9499	119.95	119.86	119.92	14499
11/1/2016	12:54 PM	119.95	119.98	119.95	119.98	200
11/1/2016	12:55 PM	119.92	120.02	119.89	120	12900
11/1/2016	12:56 PM	119.8	119.9036	119.8	119.89	11650
11/1/2016	12:57 PM	119.81	119.81	119.76	119.8	915
11/1/2016	12:58 PM	119.81	119.81	119.75	119.75	570
11/1/2016	12:59 PM	119.8099	119.8099	119.71	119.75	3524
11/1/2016	1:00 PM	119.7917	119.8	119.75	119.75	1900
11/1/2016	1:01 PM	119.7727	119.78	119.76	119.78	350
11/1/2016	1:02 PM	119.85	119.85	119.71	119.76	3805
11/1/2016	1:03 PM	119.89	119.93	119.88	119.88	1100
11/1/2016	1:04 PM	119.97	119.97	119.9	119.9	1400
11/1/2016	1:05 PM	119.85	120.02	119.85	120.01	1600
11/1/2016	1:06 PM	119.65	119.814	119.65	119.814	9977
11/1/2016	1:07 PM	119.39	119.6899	119.36	119.64	14817
11/1/2016	1:08 PM	119.305	119.4083	119.297	119.39	4531
11/1/2016	1:09 PM	119.37	119.37	119.19	119.297	9403
11/1/2016	1:10 PM	119.39	119.39	119.33	119.35	11659
11/1/2016	1:11 PM	119.36	119.39	119.36	119.3863	2651
11/1/2016	1:12 PM	119.15	119.3001	119.15	119.3001	6099
11/1/2016	1:13 PM	118.8985	119.1	118.71	119.08	24924
11/1/2016	1:14 PM	119.05	119.05	118.867	118.92	20384
11/1/2016	1:15 PM	118.954	119.05	118.93	119.05	2650
11/1/2016	1:16 PM	119.21	119.23	119.005	119.016	4567
11/1/2016	1:17 PM	119.18	119.29	119.13	119.2767	3006
11/1/2016	1:18 PM	119.17	119.2048	119.158	119.18	1798
11/1/2016	1:19 PM	119.18	119.18	119.1	119.18	2500
11/1/2016	1:20 PM	119.2423	119.4	119.2423	119.3	6490
11/1/2016	1:21 PM	119.24	119.2475	119.19	119.2475	2950
11/1/2016	1:22 PM	119	119.2	119	119.13	9617
11/1/2016	1:23 PM	119.1	119.11	119.01	119.01	2753
11/1/2016	1:24 PM	118.97	119.09	118.97	119.09	2108
11/1/2016	1:25 PM	119.0783	119.0783	118.9	118.9	11753
11/1/2016	1:26 PM	119.0633	119.139	119.0633	119.1	1700
11/1/2016	1:27 PM	118.89	119.01	118.87	119.01	3200
11/1/2016	1:28 PM	119.04	119.1	118.85	118.924	7254
11/1/2016	1:29 PM	118.93	119.06	118.9267	119.06	1218
11/1/2016	1:30 PM	118.9533	118.9533	118.86	118.95	2250
11/1/2016	1:31 PM	118.9	118.9	118.8	118.85	4400
11/1/2016	1:32 PM	118.7401	118.8	118.74	118.8	1000
11/1/2016	1:33 PM	118.47	118.7775	118.39	118.7701	19663
11/1/2016	1:34 PM	118.41	118.48	118.3	118.4	11917
11/1/2016	1:35 PM	118.36	118.4216	118.24	118.3671	5923
11/1/2016	1:36 PM	118.26	118.41	118.1	118.39	7324
11/1/2016	1:37 PM	118.12	118.3	117.94	118.29	16658
11/1/2016	1:38 PM	118.22	118.22	118.09	118.1	1650
11/1/2016	1:39 PM	118.14	118.2328	118.11	118.16	5400
11/1/2016	1:40 PM	118.24	118.25	118.2028	118.2028	1717
11/1/2016	1:41 PM	118.3516	118.3516	118.232	118.3	7820
11/1/2016	1:42 PM	118.36	118.36	118.31	118.3479	1800
11/1/2016	1:43 PM	118.42	118.45	118.35	118.366	2592
11/1/2016	1:44 PM	118.3	118.46	118.3	118.46	6300
11/1/2016	1:45 PM	118.3617	118.38	118.32	118.32	300
11/1/2016	1:46 PM	118.37	118.37	118.33	118.3673	1500
11/1/2016	1:47 PM	118.52	118.53	118.3876	118.3876	2800
11/1/2016	1:48 PM	118.289	118.5	118.24	118.5	1382
11/1/2016	1:49 PM	118.3316	118.37	118.2901	118.2901	1600
11/1/2016	1:50 PM	118.3267	118.43	118.27	118.27	4041
11/1/2016	1:51 PM	118.282	118.3962	118.2796	118.38	2500
11/1/2016	1:52 PM	118.19	118.27	118.14	118.27	2500
11/1/2016	1:53 PM	118.35	118.43	118.25	118.28	6700
11/1/2016	1:54 PM	118.166	118.25	118.166	118.25	1065
11/1/2016	1:55 PM	118.24	118.24	118.14	118.14	1450
11/1/2016	1:56 PM	118.05	118.2512	118.05	118.2512	4900
11/1/2016	1:57 PM	118.13	118.13	117.96	118.01	6600
11/1/2016	1:58 PM	118.19	118.21	118.08	118.1101	4515
11/1/2016	1:59 PM	118.0299	118.21	117.9714	118.21	1725
11/1/2016	2:00 PM	117.9816	117.9816	117.7301	117.95	32281
11/1/2016	2:01 PM	117.9	117.9	117.88	117.8876	1277
11/1/2016	2:02 PM	118	118	117.8734	117.8734	16600
11/1/2016	2:03 PM	117.93	118.0216	117.88	118.0216	1350
11/1/2016	2:04 PM	117.9116	117.92	117.9116	117.92	1100
11/1/2016	2:05 PM	117.58	117.82	117.55	117.8	14738
11/1/2016	2:06 PM	117.14	117.63	117.14	117.53	11112
11/1/2016	2:07 PM	116.95	117.31	116.95	117.19	12433
11/1/2016	2:08 PM	116.951	117.13	116.95	116.96	21646
11/1/2016	2:09 PM	117.0349	117.08	116.82	116.88	10108
11/1/2016	2:10 PM	117.15	117.15	117.01	117.0369	6902
11/1/2016	2:11 PM	117.194	117.23	117.11	117.2	4514
11/1/2016	2:12 PM	117.35	117.418	117.15	117.17	12200
11/1/2016	2:13 PM	117.37	117.3796	117.25	117.35	12550
11/1/2016	2:14 PM	117.38	117.4	117.3368	117.3716	1364
11/1/2016	2:15 PM	117.44	117.44	117.35	117.36	3875
11/1/2016	2:16 PM	117.49	117.5192	117.38	117.4	3132
11/1/2016	2:17 PM	117.65	117.72	117.45	117.53	12774
11/1/2016	2:18 PM	117.89	117.89	117.59	117.71	5911
11/1/2016	2:19 PM	118.29	118.33	117.9416	117.96	25109
11/1/2016	2:20 PM	118.4095	118.6906	118.3617	118.38	32894
11/1/2016	2:21 PM	118.3701	118.5318	118.35	118.37	9195
11/1/2016	2:22 PM	118.27	118.3878	118.27	118.372	2068
11/1/2016	2:23 PM	118.537	118.5498	118.2901	118.2901	8864
11/1/2016	2:24 PM	118.74	118.81	118.496	118.5158	11949
11/1/2016	2:25 PM	118.746	118.85	118.69	118.723	5233
11/1/2016	2:26 PM	118.83	118.84	118.63	118.7	7820
11/1/2016	2:27 PM	118.785	118.89	118.6492	118.86	4159
11/1/2016	2:28 PM	118.89	118.98	118.81	118.81	3102
11/1/2016	2:29 PM	119.14	119.17	118.82	118.82	5873
11/1/2016	2:30 PM	118.85	119.068	118.8446	119.051	2350
11/1/2016	2:31 PM	118.7401	118.9117	118.66	118.87	13946
11/1/2016	2:32 PM	118.83	118.87	118.8	118.8	4245
11/1/2016	2:33 PM	118.54	118.89	118.34	118.86	9761
11/1/2016	2:34 PM	118.6924	118.73	118.63	118.63	700
11/1/2016	2:35 PM	118.7446	118.79	118.7199	118.7605	1916
11/1/2016	2:36 PM	118.7	118.73	118.6369	118.73	1600
11/1/2016	2:37 PM	118.6	118.74	118.6	118.74	3421
11/1/2016	2:38 PM	118.5176	118.62	118.46	118.62	3468
11/1/2016	2:39 PM	118.6229	118.6415	118.4776	118.4776	4386
11/1/2016	2:40 PM	118.37	118.56	118.36	118.56	3200
11/1/2016	2:41 PM	118.18	118.34	118.18	118.2685	2535
11/1/2016	2:42 PM	118.3	118.43	118.2301	118.2301	6465
11/1/2016	2:43 PM	118.4412	118.46	118.4412	118.45	500
11/1/2016	2:44 PM	118.34	118.38	118.3	118.38	1825
11/1/2016	2:45 PM	118.628	118.628	118.4424	118.48	3200
11/1/2016	2:46 PM	118.785	118.799	118.6717	118.6717	14489
11/1/2016	2:47 PM	118.57	118.7782	118.57	118.7782	1100
11/1/2016	2:48 PM	118.65	118.68	118.52	118.5269	8100
11/1/2016	2:49 PM	118.515	118.6399	118.4324	118.6399	1550
11/1/2016	2:50 PM	118.4376	118.4428	118.38	118.4428	2800
11/1/2016	2:51 PM	118.15	118.32	118.06	118.3171	8870
11/1/2016	2:52 PM	118.54	118.54	118.25	118.25	2232
11/1/2016	2:53 PM	118.57	118.57	118.5	118.5412	1650
11/1/2016	2:54 PM	118.42	118.45	118.41	118.41	700
11/1/2016	2:55 PM	118.4	118.52	118.4	118.51	926
11/1/2016	2:56 PM	118.31	118.46	118.31	118.44	2100
11/1/2016	2:57 PM	118.4425	118.4425	118.32	118.32	273
11/1/2016	2:58 PM	118.3339	118.42	118.3339	118.36	900
11/1/2016	2:59 PM	118.5189	118.58	118.46	118.48	1412
11/1/2016	3:00 PM	118.5853	118.6	118.5118	118.5118	850
11/1/2016	3:01 PM	118.4	118.51	118.3899	118.49	2596
11/1/2016	3:02 PM	118.3146	118.41	118.3146	118.41	2600
11/1/2016	3:03 PM	118.3	118.3	118.2	118.23	1300
11/1/2016	3:04 PM	118.42	118.42	118.3146	118.34	3228
11/1/2016	3:05 PM	118.37	118.51	118.37	118.51	4375
11/1/2016	3:06 PM	118.2	118.3412	118.18	118.3412	11900
11/1/2016	3:07 PM	118.4129	118.4129	118.36	118.38	500
11/1/2016	3:08 PM	118.8308	118.89	118.67	118.67	6349
11/1/2016	3:09 PM	118.8893	118.8893	118.834	118.834	310
11/1/2016	3:10 PM	118.857	118.9282	118.8457	118.89	4086
11/1/2016	3:11 PM	118.699	118.75	118.699	118.75	1050
11/1/2016	3:12 PM	118.79	118.79	118.74	118.79	1900
11/1/2016	3:13 PM	118.7799	118.85	118.7546	118.85	1200
11/1/2016	3:14 PM	118.63	118.7279	118.61	118.71	2180
11/1/2016	3:15 PM	118.72	118.72	118.59	118.64	2750
11/1/2016	3:16 PM	118.91	118.91	118.734	118.734	1630
11/1/2016	3:17 PM	119.0377	119.0546	118.8146	118.8146	4272
11/1/2016	3:18 PM	118.998	119.08	118.998	119.03	8331
11/1/2016	3:19 PM	119.23	119.27	119.09	119.09	14350
11/1/2016	3:20 PM	119.2718	119.275	119.1	119.1698	2842
11/1/2016	3:21 PM	119.3	119.3	119.2001	119.27	1700
11/1/2016	3:22 PM	119	119.2077	119	119.1405	4100
11/1/2016	3:23 PM	119.1919	119.2199	119.1919	119.2199	650
11/1/2016	3:24 PM	119.1318	119.1738	119.1318	119.1738	1100
11/1/2016	3:25 PM	119.2032	119.21	119.12	119.12	1780
11/1/2016	3:26 PM	119.2601	119.2601	119.2201	119.2201	763
11/1/2016	3:27 PM	119.16	119.2418	119.16	119.16	1870
11/1/2016	3:28 PM	119.23	119.32	119.18	119.1999	15166
11/1/2016	3:29 PM	119.3924	119.4218	119.255	119.2694	5440
11/1/2016	3:30 PM	119.52	119.59	119.3108	119.46	9210
11/1/2016	3:31 PM	119.3623	119.6699	119.35	119.5362	8332
11/1/2016	3:32 PM	119.3199	119.3953	119.3	119.38	6492
11/1/2016	3:33 PM	119.3148	119.34	119.29	119.32	418
11/1/2016	3:34 PM	119.4	119.45	119.35	119.352	2742
11/1/2016	3:35 PM	119.43	119.43	119.3741	119.3741	550
11/1/2016	3:36 PM	119.84	119.87	119.51	119.55	6482
11/1/2016	3:37 PM	119.9	120.04	119.825	119.85	17258
11/1/2016	3:38 PM	119.8292	119.956	119.8292	119.87	4898
11/1/2016	3:39 PM	119.78	119.84	119.751	119.8228	16608
11/1/2016	3:40 PM	119.83	119.83	119.76	119.7886	3250
11/1/2016	3:41 PM	119.9427	119.95	119.9	119.9	9705
11/1/2016	3:42 PM	119.804	119.93	119.8	119.92	13253
11/1/2016	3:43 PM	119.796	119.9	119.79	119.79	4990
11/1/2016	3:44 PM	119.56	119.756	119.5535	119.756	2400
11/1/2016	3:45 PM	119.84	119.84	119.7265	119.7265	1600
11/1/2016	3:46 PM	119.78	119.9143	119.74	119.885	10029
11/1/2016	3:47 PM	119.94	120	119.75	119.75	6481
11/1/2016	3:48 PM	119.9298	120.0554	119.91	120.04	9941
11/1/2016	3:49 PM	119.8	119.95	119.79	119.95	8243
11/1/2016	3:50 PM	120.14	120.14	119.7857	119.8223	20865
11/2/2016	9:31 AM	119.9459	120.17	119.9459	120.12	7455
11/2/2016	9:32 AM	119.76	120.02	119.76	119.97	1766
11/2/2016	9:33 AM	120.09	120.09	119.87	119.87	1700
11/2/2016	9:34 AM	120	120.11	119.99	120.04	4650
11/2/2016	9:35 AM	119.9818	120.07	119.92	120.0092	6322
11/2/2016	9:36 AM	120.21	120.26	120.05	120.06	8118
11/2/2016	9:37 AM	120.24	120.24	120.09	120.2	14367
11/2/2016	9:38 AM	120.29	120.3	120.21	120.25	10420
11/2/2016	9:39 AM	120.22	120.3389	120.12	120.3389	5100
11/2/2016	9:40 AM	120.125	120.23	120.04	120.2	2850
11/2/2016	9:41 AM	120.19	120.2662	120.11	120.11	3800
11/2/2016	9:42 AM	120.08	120.2146	120.08	120.1992	1750
11/2/2016	9:43 AM	120.1352	120.2	120.0382	120.0382	1000
11/2/2016	9:44 AM	120.1	120.16	120.04	120.1599	2711
11/2/2016	9:45 AM	119.92	120.04	119.8001	120	13529
11/2/2016	9:46 AM	119.85	119.96	119.83	119.96	2150
11/2/2016	9:47 AM	119.99	120.04	119.87	119.88	9420
11/2/2016	9:48 AM	120.07	120.07	119.9718	119.9718	1150
11/2/2016	9:49 AM	120.02	120.02	119.95	120.0138	1000
11/2/2016	9:50 AM	120.21	120.25	120.09	120.09	1250
11/2/2016	9:51 AM	119.93	120.12	119.8711	120.12	11557
11/2/2016	9:52 AM	119.94	119.99	119.89	119.91	791
11/2/2016	9:53 AM	120.045	120.045	119.83	119.96	3780
11/2/2016	9:54 AM	120.3519	120.3579	119.96	120	1022
11/2/2016	9:55 AM	120.21	120.55	120.17	120.344	8957
11/2/2016	9:56 AM	120.12	120.19	120.0414	120.12	9269
11/2/2016	9:57 AM	120.1726	120.2	120.1	120.14	5311
11/2/2016	9:58 AM	120.19	120.266	120.17	120.17	3311
11/2/2016	9:59 AM	120.16	120.18	120.0614	120.14	977
11/2/2016	10:00 AM	120.0914	120.0914	120.09	120.09	200
11/2/2016	10:01 AM	120.0374	120.1	120	120.1	2788
11/2/2016	10:02 AM	119.99	120.03	119.97	120.03	4223
11/2/2016	10:03 AM	120.05	120.05	119.97	119.97	4910
11/2/2016	10:04 AM	119.89	120.05	119.86	120.039	3053
11/2/2016	10:05 AM	119.93	120.002	119.9064	120.002	6714
11/2/2016	10:06 AM	120.11	120.11	119.9399	119.94	13870
11/2/2016	10:07 AM	119.97	120.041	119.97	120.041	1420
11/2/2016	10:08 AM	119.85	119.9	119.85	119.9	700
11/2/2016	10:09 AM	119.81	119.85	119.78	119.8272	2361
11/2/2016	10:10 AM	119.62	119.7092	119.58	119.7092	1600
11/2/2016	10:11 AM	119.7034	119.7099	119.51	119.63	7646
11/2/2016	10:12 AM	119.7	119.74	119.6689	119.6689	4500
11/2/2016	10:13 AM	119.83	119.84	119.7	119.7	1800
11/2/2016	10:14 AM	119.6099	119.77	119.56	119.77	1800
11/2/2016	10:15 AM	119.27	119.5218	119.27	119.5218	5423
11/2/2016	10:16 AM	119.39	119.435	119.369	119.369	8600
11/2/2016	10:17 AM	119.3792	119.4511	119.3353	119.3353	1800
11/2/2016	10:18 AM	119.42	119.4305	119.2	119.34	4958
11/2/2016	10:19 AM	119.42	119.44	119.4	119.4	720
11/2/2016	10:20 AM	119.51	119.53	119.42	119.4519	5029
11/2/2016	10:21 AM	119.32	119.38	119.1	119.38	18068
11/2/2016	10:22 AM	119.34	119.42	119.34	119.35	1400
11/2/2016	10:23 AM	119.1	119.31	119.1	119.3	2854
11/2/2016	10:24 AM	119.144	119.25	119.04	119.05	2900
11/2/2016	10:25 AM	119.05	119.2	118.96	119.07	6571
11/2/2016	10:26 AM	119.07	119.1	119	119.1	2433
11/2/2016	10:27 AM	119.148	119.18	119.04	119.119	1823
11/2/2016	10:28 AM	119.264	119.41	119.2	119.2	3600
11/2/2016	10:29 AM	119.3247	119.3247	119.219	119.2299	1067
11/2/2016	10:30 AM	119.5	119.5	119.384	119.384	6865
11/2/2016	10:31 AM	119.34	119.5015	119.34	119.491	4900
11/2/2016	10:32 AM	119.24	119.28	119.1815	119.28	1147
11/2/2016	10:33 AM	119.41	119.41	119.276	119.29	2900
11/2/2016	10:34 AM	119.17	119.2048	119.17	119.2048	953
11/2/2016	10:35 AM	119.1	119.29	119.1	119.21	4000
11/2/2016	10:36 AM	118.91	119.1	118.89	119.1	1800
11/2/2016	10:37 AM	119.02	119.0201	118.8849	118.8849	6350
11/2/2016	10:38 AM	119.06	119.06	118.95	119.0195	4675
11/2/2016	10:39 AM	119.23	119.35	119.0636	119.0636	4747
11/2/2016	10:40 AM	119.23	119.32	119.22	119.32	500
11/2/2016	10:41 AM	119.24	119.26	119.11	119.11	600
11/2/2016	10:42 AM	119.17	119.2115	119.17	119.18	1414
11/2/2016	10:43 AM	118.8811	119.12	118.7707	119.12	3338
11/2/2016	10:44 AM	118.8563	118.9038	118.8215	118.8711	1000
11/2/2016	10:45 AM	119	119	118.737	118.82	10222
11/2/2016	10:46 AM	118.96	118.99	118.92	118.97	2000
11/2/2016	10:47 AM	118.994	118.994	118.85	118.85	450
11/2/2016	10:48 AM	118.88	118.99	118.75	118.99	2550
11/2/2016	10:49 AM	118.86	118.88	118.85	118.8724	1469
11/2/2016	10:50 AM	118.8	118.84	118.76	118.84	4820
11/2/2016	10:51 AM	118.85	118.89	118.85	118.85	1970
11/2/2016	10:52 AM	118.95	118.9615	118.87	118.87	720
11/2/2016	10:53 AM	119	119	118.9249	118.9249	1700
11/2/2016	10:54 AM	118.91	119	118.91	118.98	400
11/2/2016	10:55 AM	118.88	118.88	118.83	118.84	1400
11/2/2016	10:57 AM	119.02	119.02	118.96	118.99	739
11/2/2016	10:58 AM	119.05	119.05	119	119.0201	1268
11/2/2016	10:59 AM	119.0695	119.07	119.0695	119.07	400
11/2/2016	11:00 AM	119.2	119.2	119.01	119.05	1060
11/2/2016	11:01 AM	119.18	119.19	119.11	119.14	1000
11/2/2016	11:02 AM	119.3	119.33	119.1273	119.1273	3012
11/2/2016	11:03 AM	119.4863	119.4863	119.29	119.29	3120
11/2/2016	11:04 AM	119.6	119.6	119.42	119.4523	5600
11/2/2016	11:05 AM	119.53	119.56	119.53	119.56	200
11/2/2016	11:06 AM	119.8	119.86	119.51	119.51	7452
11/2/2016	11:07 AM	119.87	119.88	119.73	119.88	1500
11/2/2016	11:08 AM	119.85	119.95	119.85	119.9346	3693
11/2/2016	11:09 AM	119.77	119.87	119.76	119.87	5791
11/2/2016	11:10 AM	119.81	119.864	119.81	119.864	1700
11/2/2016	11:11 AM	119.74	119.78	119.74	119.78	3459
11/2/2016	11:12 AM	119.6999	119.73	119.6999	119.73	2400
11/2/2016	11:13 AM	119.6689	119.67	119.6254	119.6254	500
11/2/2016	11:14 AM	119.65	119.65	119.6	119.62	2300
11/2/2016	11:15 AM	119.69	119.69	119.69	119.69	432
11/2/2016	11:16 AM	119.84	119.91	119.81	119.87	5814
11/2/2016	11:17 AM	119.77	119.87	119.76	119.84	6850
11/2/2016	11:18 AM	119.63	119.73	119.63	119.7174	6200
11/2/2016	11:20 AM	119.69	119.69	119.6714	119.6714	600
11/2/2016	11:21 AM	119.67	119.67	119.62	119.62	200
11/2/2016	11:22 AM	119.6851	119.6851	119.6851	119.6851	1000
11/2/2016	11:23 AM	119.6	119.69	119.6	119.69	950
11/2/2016	11:24 AM	119.59	119.59	119.59	119.59	1100
11/2/2016	11:25 AM	119.48	119.59	119.4527	119.59	1819
11/2/2016	11:26 AM	119.1887	119.47	119.1887	119.46	2270
11/2/2016	11:27 AM	119.1	119.1	119.07	119.1	700
11/2/2016	11:28 AM	119.22	119.23	119.1921	119.1921	700
11/2/2016	11:29 AM	119.17	119.17	119.0972	119.13	3034
11/2/2016	11:31 AM	119.2452	119.27	119.1901	119.1901	3200
11/2/2016	11:32 AM	119.11	119.2	119.11	119.2	807
11/2/2016	11:33 AM	119.04	119.068	118.97	119.068	3926
11/2/2016	11:34 AM	119.15	119.16	119.081	119.0931	1900
11/2/2016	11:35 AM	119.215	119.22	119.1095	119.1095	1200
11/2/2016	11:36 AM	119.21	119.215	119.21	119.215	535
11/2/2016	11:37 AM	119.16	119.2	119.1289	119.1289	1100
11/2/2016	11:38 AM	119.245	119.315	119.19	119.31	1000
11/2/2016	11:40 AM	119.22	119.3289	119.22	119.3289	2900
11/2/2016	11:41 AM	119.14	119.2089	119.14	119.205	567
11/2/2016	11:42 AM	119.1	119.13	119.1	119.13	800
11/2/2016	11:43 AM	119.02	119.06	118.97	119.06	5764
11/2/2016	11:44 AM	118.95	119.06	118.95	119	1100
11/2/2016	11:45 AM	118.92	118.92	118.87	118.9	2042
11/2/2016	11:46 AM	119.09	119.11	118.92	118.92	2400
11/2/2016	11:47 AM	119.06	119.19	119.06	119.19	300
11/2/2016	11:48 AM	119	119.04	119	119.04	400
11/2/2016	11:49 AM	118.93	118.93	118.93	118.93	100
11/2/2016	11:50 AM	119	119	118.92	118.92	2088
11/2/2016	11:51 AM	119.07	119.09	118.91	118.91	6000
11/2/2016	11:52 AM	118.99	119	118.99	118.99	600
11/2/2016	11:53 AM	118.9	118.947	118.9	118.947	200
11/2/2016	11:54 AM	119.0089	119.01	118.94	118.94	1853
11/2/2016	11:55 AM	118.88	118.9	118.88	118.9	1722
11/2/2016	11:56 AM	118.94	118.94	118.86	118.9179	2500
11/2/2016	11:57 AM	118.8	118.8047	118.8	118.8	3800
11/2/2016	11:58 AM	118.76	118.8311	118.6501	118.8311	3743
11/2/2016	11:59 AM	118.92	118.98	118.894	118.91	2400
11/2/2016	12:00 PM	118.98	118.98	118.98	118.98	200
11/2/2016	12:01 PM	119.03	119.0334	118.99	119	2075
11/2/2016	12:02 PM	119.17	119.17	119.13	119.13	611
11/2/2016	12:03 PM	119.06	119.16	119.06	119.16	2832
11/2/2016	12:05 PM	118.845	118.96	118.845	118.96	2600
11/2/2016	12:06 PM	118.84	118.84	118.84	118.84	100
11/2/2016	12:07 PM	118.83	118.93	118.83	118.88	407
11/2/2016	12:08 PM	118.81	118.83	118.75	118.83	1949
11/2/2016	12:09 PM	118.82	118.835	118.77	118.77	2826
11/2/2016	12:10 PM	118.81	118.9	118.79	118.9	1400
11/2/2016	12:11 PM	118.78	118.81	118.75	118.75	1100
11/2/2016	12:12 PM	118.86	118.8634	118.75	118.76	4200
11/2/2016	12:13 PM	118.6	118.74	118.6	118.74	8465
11/2/2016	12:14 PM	118.5	118.59	118.4811	118.56	9024
11/2/2016	12:15 PM	118.63	118.63	118.5	118.5	5700
11/2/2016	12:16 PM	118.545	118.545	118.53	118.54	600
11/2/2016	12:17 PM	118.56	118.6	118.56	118.56	3000
11/2/2016	12:18 PM	118.58	118.58	118.58	118.58	100
11/2/2016	12:19 PM	118.72	118.73	118.56	118.6	2600
11/2/2016	12:20 PM	118.6811	118.76	118.68	118.76	1754
11/2/2016	12:21 PM	118.71	118.71	118.69	118.69	300
11/2/2016	12:22 PM	118.6362	118.68	118.6362	118.6411	1450
11/2/2016	12:23 PM	118.534	118.5881	118.5	118.58	2200
11/2/2016	12:24 PM	118.59	118.59	118.56	118.57	3700
11/2/2016	12:25 PM	118.51	118.52	118.4214	118.52	3777
11/2/2016	12:26 PM	118.4663	118.4663	118.46	118.46	200
11/2/2016	12:27 PM	118.46	118.5	118.46	118.5	833
11/2/2016	12:28 PM	118.4	118.5	118.4	118.497	1739
11/2/2016	12:29 PM	118.34	118.42	118.34	118.37	1300
11/2/2016	12:30 PM	118.3508	118.37	118.3	118.33	3025
11/2/2016	12:31 PM	118.46	118.48	118.4499	118.4559	2120
11/2/2016	12:32 PM	118.431	118.431	118.4	118.41	1275
11/2/2016	12:33 PM	118.45	118.56	118.45	118.56	1300
11/2/2016	12:34 PM	118.439	118.4801	118.439	118.47	1030
11/2/2016	12:38 PM	118.475	118.48	118.475	118.48	830
11/2/2016	12:39 PM	118.45	118.47	118.45	118.47	400
11/2/2016	12:40 PM	118.4537	118.4537	118.4537	118.4537	100
11/2/2016	12:41 PM	118.443	118.46	118.443	118.46	255
11/2/2016	12:42 PM	118.42	118.42	118.42	118.42	100
11/2/2016	12:43 PM	118.4017	118.4017	118.33	118.39	2200
11/2/2016	12:44 PM	118.51	118.51	118.43	118.43	1425
11/2/2016	12:45 PM	118.52	118.54	118.5	118.54	800
11/2/2016	12:46 PM	118.5	118.54	118.5	118.53	1600
11/2/2016	12:48 PM	118.38	118.38	118.31	118.35	1400
11/2/2016	12:49 PM	118.4	118.45	118.38	118.44	2300
11/2/2016	12:50 PM	118.49	118.5	118.49	118.5	300
11/2/2016	12:51 PM	118.61	118.7	118.49	118.49	7440
11/2/2016	12:52 PM	118.43	118.56	118.42	118.56	6100
11/2/2016	12:53 PM	118.32	118.42	118.3108	118.42	2500
11/2/2016	12:54 PM	118.14	118.32	118.14	118.32	3524
11/2/2016	12:55 PM	118.0055	118.06	117.982	118.0121	9381
11/2/2016	12:56 PM	117.7901	118	117.7901	117.98	2542
11/2/2016	12:57 PM	117.89	117.9	117.75	117.82	2229
11/2/2016	12:58 PM	117.75	117.82	117.745	117.82	1630
11/2/2016	12:59 PM	117.79	117.79	117.68	117.68	1400
11/2/2016	1:00 PM	117.81	117.81	117.73	117.75	1400
11/2/2016	1:01 PM	117.86	117.87	117.86	117.86	400
11/2/2016	1:02 PM	117.63	117.96	117.54	117.93	8225
11/2/2016	1:03 PM	117.5892	117.6214	117.5	117.6214	12354
11/2/2016	1:04 PM	117.6062	117.6062	117.5	117.55	1440
11/2/2016	1:05 PM	117.545	117.6	117.45	117.54	2350
11/2/2016	1:06 PM	117.42	117.5013	117.393	117.45	1120
11/2/2016	1:07 PM	117.43	117.4899	117.3916	117.45	1625
11/2/2016	1:08 PM	117.2692	117.4	117.2	117.4	7094
11/2/2016	1:09 PM	117.08	117.2939	117.08	117.2939	4862
11/2/2016	1:10 PM	117.06	117.1402	117.05	117.1402	10550
11/2/2016	1:11 PM	117.11	117.26	117.0211	117.05	5917
11/2/2016	1:12 PM	117.22	117.232	117.17	117.17	5774
11/2/2016	1:13 PM	117.202	117.33	117.202	117.27	2775
11/2/2016	1:14 PM	117.086	117.22	117.086	117.17	2000
11/2/2016	1:15 PM	117.1063	117.19	117.1	117.1	2116
11/2/2016	1:16 PM	117.1565	117.1565	117	117.08	4987
11/2/2016	1:17 PM	117.41	117.42	117.18	117.2	5091
11/2/2016	1:18 PM	117.3999	117.4359	117.35	117.4359	2600
11/2/2016	1:19 PM	117.4192	117.49	117.4192	117.487	1900
11/2/2016	1:20 PM	117.4	117.4614	117.4	117.4	1300
11/2/2016	1:21 PM	117.4	117.41	117.3735	117.3735	2300
11/2/2016	1:22 PM	117.3649	117.4303	117.3649	117.4303	1586
11/2/2016	1:23 PM	117.37	117.62	117.36	117.36	3050
11/2/2016	1:24 PM	117.3652	117.4136	117.35	117.4136	1725
11/2/2016	1:25 PM	117.3118	117.3118	117.31	117.31	300
11/2/2016	1:26 PM	117.3287	117.43	117.3287	117.43	300
11/2/2016	1:27 PM	117.4	117.41	117.29	117.3	950
11/2/2016	1:28 PM	117.4286	117.4286	117.3546	117.3546	200
11/2/2016	1:29 PM	117.3283	117.3692	117.3283	117.3692	1350
11/2/2016	1:30 PM	117.34	117.34	117.3399	117.3399	250
11/2/2016	1:31 PM	117.4212	117.4252	117.4211	117.4252	750
11/2/2016	1:32 PM	117.37	117.42	117.37	117.42	500
11/2/2016	1:34 PM	117.585	117.585	117.46	117.46	2600
11/2/2016	1:35 PM	117.6	117.6	117.5052	117.52	500
11/2/2016	1:36 PM	117.6392	117.64	117.6	117.6	1400
11/2/2016	1:37 PM	117.56	117.56	117.56	117.56	100
11/2/2016	1:38 PM	117.5476	117.5717	117.53	117.565	2198
11/2/2016	1:39 PM	117.5249	117.5299	117.5249	117.5299	204
11/2/2016	1:40 PM	117.4876	117.4876	117.44	117.44	900
11/2/2016	1:41 PM	117.439	117.4606	117.439	117.4606	1001
11/2/2016	1:42 PM	117.4879	117.54	117.42	117.42	1070
11/2/2016	1:43 PM	117.4568	117.4568	117.4494	117.4494	200
11/2/2016	1:44 PM	117.5138	117.55	117.47	117.47	700
11/2/2016	1:45 PM	117.51	117.535	117.51	117.51	1489
11/2/2016	1:46 PM	117.455	117.5076	117.435	117.5076	1700
11/2/2016	1:47 PM	117.75	117.75	117.5689	117.5689	1311
11/2/2016	1:48 PM	117.7788	117.816	117.76	117.816	1300
11/2/2016	1:49 PM	117.66	117.67	117.568	117.6415	7000
11/2/2016	1:50 PM	117.66	117.73	117.66	117.73	447
11/2/2016	1:51 PM	118.06	118.1	117.6481	117.6481	17447
11/2/2016	1:52 PM	117.65	118.02	117.6	118.02	40708
11/2/2016	1:53 PM	117.4	117.54	117.03	117.5	17863
11/2/2016	1:54 PM	117.43	117.52	117.27	117.28	4620
11/2/2016	1:55 PM	117.52	117.5601	117.34	117.54	4670
11/2/2016	1:56 PM	117.21	117.5	117.1516	117.4755	5857
11/2/2016	1:57 PM	117.33	117.39	117.24	117.24	6052
11/2/2016	1:58 PM	116.92	117.23	116.92	117.19	18289
11/2/2016	1:59 PM	116.34	116.88	116.21	116.88	27689
11/2/2016	2:00 PM	116.41	116.5962	116.2815	116.2815	14100
11/2/2016	2:01 PM	116.74	116.76	116.51	116.51	6755
11/2/2016	2:02 PM	117.2616	117.42	116.74	116.74	26213
11/2/2016	2:03 PM	117.2654	117.35	117.14	117.35	8891
11/2/2016	2:04 PM	117.79	117.79	117.37	117.37	8854
11/2/2016	2:05 PM	117.69	117.7984	117.57	117.7899	11472
11/2/2016	2:06 PM	117.37	117.616	117.32	117.61	6941
11/2/2016	2:07 PM	117.39	117.5401	117.29	117.52	7526
11/2/2016	2:08 PM	117.44	117.47	117.37	117.42	4700
11/2/2016	2:09 PM	117.32	117.54	117.241	117.53	4100
11/2/2016	2:10 PM	118.0089	118.12	117.31	117.31	7120
11/2/2016	2:11 PM	118	118.177	118	118.02	7190
11/2/2016	2:12 PM	117.7882	117.97	117.76	117.97	5750
11/2/2016	2:13 PM	117.81	117.878	117.729	117.878	2975
11/2/2016	2:14 PM	118.179	118.2116	117.8254	117.8505	11626
11/2/2016	2:15 PM	118.295	118.5	118.1346	118.1763	16825
11/2/2016	2:16 PM	118.73	118.73	118.42	118.42	9832
11/2/2016	2:17 PM	118.49	118.67	118.4	118.63	6429
11/2/2016	2:18 PM	118.36	118.5	118.36	118.474	5988
11/2/2016	2:19 PM	118.46	118.54	118.3314	118.35	3252
11/2/2016	2:20 PM	118.2	118.473	118.14	118.473	5972
11/2/2016	2:21 PM	118.324	118.324	118.16	118.16	6530
11/2/2016	2:22 PM	118.1351	118.3033	118.1351	118.3033	1850
11/2/2016	2:23 PM	118.0272	118.24	117.99	118.13	2070
11/2/2016	2:24 PM	117.93	118.06	117.84	118.05	2360
11/2/2016	2:25 PM	118.09	118.12	117.9738	117.9738	3800
11/2/2016	2:26 PM	118.07	118.1	118.05	118.07	1150
11/2/2016	2:27 PM	118.2624	118.3	118.1699	118.17	9840
11/2/2016	2:28 PM	118.3828	118.3899	118.22	118.22	6269
11/2/2016	2:29 PM	118.35	118.5946	118.33	118.39	6824
11/2/2016	2:30 PM	118.225	118.34	118.13	118.32	7845
11/2/2016	2:31 PM	118.23	118.32	118.18	118.21	6253
11/2/2016	2:32 PM	118.182	118.34	118.182	118.27	4121
11/2/2016	2:33 PM	117.95	118.07	117.95	118.07	5270
11/2/2016	2:34 PM	118.01	118.07	118	118	1825
11/2/2016	2:35 PM	118.06	118.06	117.99	117.9971	3000
11/2/2016	2:36 PM	118.17	118.19	117.9599	117.9599	5020
11/2/2016	2:37 PM	118.01	118.05	118.01	118.05	300
11/2/2016	2:38 PM	117.7824	117.99	117.69	117.99	12000
11/2/2016	2:39 PM	117.6607	117.675	117.46	117.5587	5338
11/2/2016	2:40 PM	117.58	117.69	117.58	117.5947	544
11/2/2016	2:41 PM	117.6373	117.6373	117.4743	117.52	1500
11/2/2016	2:42 PM	117.53	117.57	117.498	117.57	5815
11/2/2016	2:43 PM	117.57	117.57	117.5624	117.57	1900
11/2/2016	2:44 PM	117.38	117.62	117.38	117.5654	1654
11/2/2016	2:45 PM	117.37	117.38	117.1691	117.3	11493
11/2/2016	2:46 PM	117.55	117.5645	117.32	117.3324	6218
11/2/2016	2:47 PM	117.53	117.75	117.53	117.63	2600
11/2/2016	2:48 PM	117.65	117.7	117.51	117.51	2750
11/2/2016	2:49 PM	117.42	117.68	117.36	117.68	1897
11/2/2016	2:50 PM	117.36	117.51	117.36	117.51	2400
11/2/2016	2:51 PM	117.26	117.37	117.21	117.37	2940
11/2/2016	2:52 PM	117.37	117.41	117.219	117.25	5410
11/2/2016	2:53 PM	117.28	117.282	117.22	117.282	1200
11/2/2016	2:54 PM	117.3624	117.41	117.3624	117.37	539
11/2/2016	2:55 PM	117.61	117.62	117.45	117.46	6231
11/2/2016	2:56 PM	117.47	117.685	117.46	117.6746	2834
11/2/2016	2:57 PM	117.4815	117.4815	117.4815	117.4815	300
11/2/2016	2:58 PM	117.52	117.52	117.442	117.5	700
11/2/2016	2:59 PM	117.42	117.53	117.42	117.52	1450
11/2/2016	3:00 PM	117.65	117.65	117.4845	117.496	3410
11/2/2016	3:01 PM	117.35	117.73	117.35	117.73	4200
11/2/2016	3:02 PM	117.3486	117.3486	117.2185	117.298	900
11/2/2016	3:03 PM	117.24	117.24	117.11	117.21	2000
11/2/2016	3:04 PM	117.32	117.38	117.2915	117.2915	3000
11/2/2016	3:05 PM	117.33	117.379	117.2586	117.2586	4547
11/2/2016	3:06 PM	117.2275	117.38	117.22	117.38	4615
11/2/2016	3:07 PM	117.3	117.3	117.1985	117.1985	1718
11/2/2016	3:08 PM	117.3034	117.3034	117.2747	117.29	900
11/2/2016	3:09 PM	117.32	117.32	117.29	117.29	200
11/2/2016	3:10 PM	117.1995	117.2285	117.1995	117.22	900
11/2/2016	3:11 PM	117.37	117.37	117.3015	117.3015	400
11/2/2016	3:12 PM	117.42	117.42	117.34	117.38	3300
11/2/2016	3:13 PM	117.49	117.51	117.35	117.35	800
11/2/2016	3:14 PM	117.52	117.53	117.44	117.44	1100
11/2/2016	3:15 PM	117.74	117.74	117.5871	117.5871	973
11/2/2016	3:16 PM	117.87	117.87	117.74	117.75	7870
11/2/2016	3:17 PM	117.9929	118.13	117.8601	117.88	21393
11/2/2016	3:18 PM	117.9201	118.042	117.92	117.96	4100
11/2/2016	3:19 PM	118.01	118.01	117.9024	117.9024	1200
11/2/2016	3:20 PM	118.0633	118.0633	117.999	118.04	1700
11/2/2016	3:21 PM	117.98	118.04	117.937	117.937	1300
11/2/2016	3:22 PM	117.85	117.94	117.78	117.94	5953
11/2/2016	3:23 PM	117.8502	117.96	117.84	117.86	3170
11/2/2016	3:24 PM	117.94	117.94	117.83	117.86	1900
11/2/2016	3:26 PM	117.84	117.945	117.83	117.9263	1400
11/2/2016	3:27 PM	117.8068	117.82	117.71	117.78	4771
11/2/2016	3:28 PM	117.78	117.83	117.763	117.83	4081
11/2/2016	3:29 PM	117.75	117.8185	117.75	117.8185	250
11/2/2016	3:30 PM	117.48	117.64	117.48	117.64	1834
11/2/2016	3:31 PM	117.6267	117.65	117.53	117.53	6166
11/2/2016	3:32 PM	117.709	117.709	117.6	117.6	600
11/2/2016	3:33 PM	117.72	117.72	117.682	117.682	400
11/2/2016	3:34 PM	117.57	117.71	117.57	117.7	2732
11/2/2016	3:35 PM	117.68	117.7	117.61	117.62	1204
11/2/2016	3:36 PM	117.62	117.81	117.56	117.66	7800
11/2/2016	3:37 PM	117.58	117.6	117.538	117.6	1000
11/2/2016	3:38 PM	117.32	117.55	117.32	117.55	4900
11/2/2016	3:39 PM	117.3254	117.35	117.3092	117.31	1000
11/2/2016	3:40 PM	117.58	117.64	117.37	117.37	2800
11/2/2016	3:41 PM	117.52	117.68	117.455	117.57	6760
11/2/2016	3:42 PM	117.35	117.4086	117.35	117.4068	2656
11/2/2016	3:43 PM	117.2801	117.32	117.24	117.32	2440
11/2/2016	3:44 PM	117.14	117.3	117.085	117.3	5500
11/2/2016	3:45 PM	117	117.1699	117	117.158	6706
11/2/2016	3:46 PM	116.99	117.118	116.8911	117	10120
11/2/2016	3:47 PM	117.09	117.13	116.85	116.96	12973
11/2/2016	3:48 PM	117.22	117.262	117.06	117.08	8310
11/2/2016	3:49 PM	117.24	117.319	117.19	117.24	5985
11/2/2016	3:50 PM	117.01	117.35	116.98	117.29	27190
11/3/2016	9:31 AM	116.83	116.83	116.5714	116.66	4600
11/3/2016	9:32 AM	116.8	116.8	116.7	116.74	2650
11/3/2016	9:34 AM	116.85	116.96	116.85	116.87	500
11/3/2016	9:35 AM	116.8178	116.84	116.8178	116.83	1935
11/3/2016	9:36 AM	116.84	116.84	116.77	116.7879	900
11/3/2016	9:37 AM	116.65	116.78	116.65	116.78	500
11/3/2016	9:38 AM	116.3899	116.61	116.38	116.6	4120
11/3/2016	9:39 AM	116.47	116.5379	116.39	116.4	3300
11/3/2016	9:40 AM	116.5579	116.66	116.5579	116.6	3585
11/3/2016	9:41 AM	116.45	116.56	116.45	116.53	6124
11/3/2016	9:42 AM	116.46	116.46	116.43	116.45	300
11/3/2016	9:43 AM	116.35	116.35	116.2611	116.3	2535
11/3/2016	9:44 AM	116.2999	116.33	116.2	116.26	4504
11/3/2016	9:45 AM	116.4099	116.43	116.33	116.33	1700
11/3/2016	9:46 AM	116.4	116.4	116.4	116.4	600
11/3/2016	9:47 AM	116.2695	116.38	116.1752	116.38	1120
11/3/2016	9:48 AM	116.1524	116.21	116.1	116.21	7334
11/3/2016	9:49 AM	116.11	116.1692	116.068	116.16	11150
11/3/2016	9:50 AM	116.151	116.18	115.97	116.0299	6787
11/3/2016	9:51 AM	116.09	116.218	116.09	116.16	2175
11/3/2016	9:52 AM	115.99	116	115.9	115.93	1698
11/3/2016	9:53 AM	115.801	115.99	115.8	115.99	4711
11/3/2016	9:54 AM	116.05	116.06	115.9178	115.936	14871
11/3/2016	9:55 AM	116.0675	116.0675	116.0675	116.0675	335
11/3/2016	9:56 AM	116.14	116.15	116.14	116.14	600
11/3/2016	9:57 AM	116.138	116.14	116.1	116.13	820
11/3/2016	9:58 AM	116.16	116.26	116.1495	116.1495	6600
11/3/2016	9:59 AM	116.145	116.2161	116.145	116.2	1973
11/3/2016	10:00 AM	116.4	116.4	116.2886	116.31	695
11/3/2016	10:01 AM	116.33	116.3514	116.285	116.285	1450
11/3/2016	10:03 AM	116.31	116.44	116.31	116.44	1577
11/3/2016	10:04 AM	116.3176	116.3176	116.3176	116.3176	116
11/3/2016	10:05 AM	116.4876	116.4892	116.41	116.41	1639
11/3/2016	10:06 AM	116.38	116.38	116.38	116.38	200
11/3/2016	10:07 AM	116.22	116.47	116.22	116.42	1080
11/3/2016	10:08 AM	116.37	116.38	116.2714	116.2714	1200
11/3/2016	10:09 AM	116.28	116.28	116.21	116.21	400
11/3/2016	10:10 AM	116.39	116.39	116.2716	116.278	639
11/3/2016	10:11 AM	116.45	116.4531	116.42	116.42	1305
11/3/2016	10:12 AM	116.3792	116.3792	116.3792	116.3792	139
11/3/2016	10:14 AM	116.34	116.38	116.2914	116.2914	2850
11/3/2016	10:15 AM	116.39	116.4	116.37	116.4	1800
11/3/2016	10:16 AM	116.3416	116.4	116.3416	116.4	1134
11/3/2016	10:17 AM	116.41	116.44	116.37	116.37	834
11/3/2016	10:18 AM	116.55	116.55	116.55	116.55	100
11/3/2016	10:19 AM	116.5281	116.57	116.5281	116.56	2730
11/3/2016	10:20 AM	116.53	116.53	116.53	116.53	1000
11/3/2016	10:21 AM	116.68	116.68	116.6	116.6	394
11/3/2016	10:22 AM	116.4899	116.54	116.4899	116.49	3682
11/3/2016	10:23 AM	116.55	116.55	116.4	116.49	5020
11/3/2016	10:24 AM	116.42	116.58	116.42	116.55	1100
11/3/2016	10:25 AM	116.52	116.52	116.389	116.44	600
11/3/2016	10:26 AM	116.5372	116.5372	116.49	116.5	1570
11/3/2016	10:27 AM	116.49	116.51	116.49	116.51	1150
11/3/2016	10:28 AM	116.61	116.61	116.54	116.55	1200
11/3/2016	10:29 AM	116.45	116.53	116.45	116.53	7343
11/3/2016	10:31 AM	116.56	116.57	116.56	116.57	200
11/3/2016	10:32 AM	116.47	116.48	116.47	116.48	321
11/3/2016	10:33 AM	116.45	116.54	116.45	116.54	2256
11/3/2016	10:34 AM	116.33	116.3508	116.33	116.3508	800
11/3/2016	10:35 AM	116.3246	116.3346	116.2	116.21	4319
11/3/2016	10:36 AM	116.41	116.44	116.3299	116.3299	6400
11/3/2016	10:37 AM	116.4511	116.4511	116.3792	116.3792	550
11/3/2016	10:38 AM	116.47	116.49	116.45	116.45	1986
11/3/2016	10:39 AM	116.37	116.44	116.34	116.44	1700
11/3/2016	10:40 AM	116.3799	116.3799	116.3507	116.3507	630
11/3/2016	10:41 AM	116.49	116.5	116.41	116.41	2600
11/3/2016	10:42 AM	116.4252	116.4252	116.4	116.41	600
11/3/2016	10:43 AM	116.41	116.42	116.4069	116.41	1121
11/3/2016	10:44 AM	116.25	116.29	116.243	116.29	3055
11/3/2016	10:45 AM	116.27	116.27	116.2045	116.2045	450
11/3/2016	10:46 AM	116.28	116.32	116.24	116.32	1220
11/3/2016	10:47 AM	116.2	116.2504	116.2	116.2504	300
11/3/2016	10:48 AM	116.2	116.21	116.09	116.2	1843
11/3/2016	10:50 AM	116.08	116.08	116.04	116.08	1888
11/3/2016	10:51 AM	116	116.08	116	116.0238	2226
11/3/2016	10:52 AM	115.88	115.977	115.88	115.977	1874
11/3/2016	10:53 AM	115.9	115.918	115.84	115.85	3016
11/3/2016	10:54 AM	115.85	115.98	115.85	115.98	526
11/3/2016	10:55 AM	115.87	115.89	115.84	115.8538	1000
11/3/2016	10:56 AM	115.81	115.92	115.81	115.9014	1036
11/3/2016	10:57 AM	115.624	115.84	115.611	115.84	13728
11/3/2016	10:58 AM	115.46	115.63	115.44	115.63	22931
11/3/2016	10:59 AM	115.5224	115.5314	115.41	115.41	8350
11/3/2016	11:00 AM	115.55	115.55	115.501	115.53	7760
11/3/2016	11:01 AM	115.51	115.56	115.49	115.56	2650
11/3/2016	11:02 AM	115.54	115.54	115.5029	115.5029	850
11/3/2016	11:03 AM	115.48	115.57	115.48	115.57	1300
11/3/2016	11:04 AM	115.445	115.4486	115.42	115.4486	4400
11/3/2016	11:05 AM	115.3892	115.4	115.349	115.4	7700
11/3/2016	11:06 AM	115.367	115.43	115.33	115.39	1999
11/3/2016	11:07 AM	115.216	115.31	115.2054	115.31	4115
11/3/2016	11:08 AM	115.18	115.22	115.11	115.22	4808
11/3/2016	11:09 AM	115.1515	115.3	115.15	115.242	4260
11/3/2016	11:10 AM	115.1156	115.1646	115.1142	115.14	7465
11/3/2016	11:11 AM	115.1426	115.1426	115.08	115.09	3625
11/3/2016	11:12 AM	115.05	115.15	115.05	115.15	1446
11/3/2016	11:13 AM	115.126	115.13	115.09	115.09	2000
11/3/2016	11:14 AM	115.03	115.0499	114.972	115.03	20694
11/3/2016	11:15 AM	115.1023	115.1023	114.93	115.0477	4675
11/3/2016	11:16 AM	115.15	115.15	115.0986	115.121	2000
11/3/2016	11:17 AM	115.2114	115.23	115.19	115.21	2700
11/3/2016	11:18 AM	115.292	115.31	115.24	115.25	1944
11/3/2016	11:19 AM	115.27	115.27	115.24	115.24	200
11/3/2016	11:20 AM	115.1333	115.16	115.084	115.16	2890
11/3/2016	11:21 AM	115.04	115.1052	115.04	115.1052	314
11/3/2016	11:22 AM	115.0999	115.12	115.06	115.06	3460
11/3/2016	11:23 AM	115.0825	115.1	115.06	115.1	1240
11/3/2016	11:24 AM	115.05	115.05	115.03	115.03	400
11/3/2016	11:25 AM	114.99	115	114.97	115	2446
11/3/2016	11:26 AM	114.92	114.92	114.8	114.9	7483
11/3/2016	11:27 AM	114.91	115.01	114.91	114.96	6640
11/3/2016	11:28 AM	114.79	114.8714	114.79	114.87	5861
11/3/2016	11:29 AM	114.8	114.8	114.75	114.75	900
11/3/2016	11:30 AM	114.84	114.84	114.7395	114.789	3255
11/3/2016	11:31 AM	114.9199	114.9199	114.85	114.85	4297
11/3/2016	11:32 AM	114.98	114.98	114.92	114.9446	1600
11/3/2016	11:33 AM	114.772	114.9688	114.72	114.9688	7360
11/3/2016	11:34 AM	114.7508	114.7508	114.56	114.72	5037
11/3/2016	11:35 AM	114.6965	114.6965	114.6965	114.6965	300
11/3/2016	11:36 AM	114.71	114.71	114.63	114.6598	1980
11/3/2016	11:37 AM	114.5227	114.71	114.5	114.71	8486
11/3/2016	11:38 AM	114.64	114.64	114.49	114.5428	3349
11/3/2016	11:39 AM	114.6276	114.71	114.6265	114.65	7975
11/3/2016	11:40 AM	114.66	114.66	114.5186	114.5186	1300
11/3/2016	11:41 AM	114.69	114.7	114.6218	114.6799	4700
11/3/2016	11:42 AM	114.8699	114.95	114.7779	114.7824	3849
11/3/2016	11:43 AM	115.03	115.04	114.81	114.82	13990
11/3/2016	11:44 AM	115.05	115.1	115.0276	115.04	5247
11/3/2016	11:45 AM	115.039	115.14	115.039	115.06	8200
11/3/2016	11:46 AM	115.06	115.06	115.0062	115.0062	1600
11/3/2016	11:47 AM	115.11	115.11	115.11	115.11	1000
11/3/2016	11:48 AM	114.99	115.08	114.99	115.08	1600
11/3/2016	11:49 AM	115.03	115.03	114.9195	114.9195	7115
11/3/2016	11:50 AM	114.9927	115.0546	114.98	114.9871	2250
11/3/2016	11:51 AM	114.95	114.95	114.95	114.95	1133
11/3/2016	11:52 AM	114.8825	114.8825	114.85	114.8686	850
11/3/2016	11:53 AM	114.8433	114.8433	114.7905	114.817	3400
11/3/2016	11:54 AM	114.72	114.72	114.7055	114.7055	3600
11/3/2016	11:55 AM	114.69	114.72	114.6699	114.7	2594
11/3/2016	11:56 AM	114.64	114.661	114.61	114.61	1800
11/3/2016	11:57 AM	114.6708	114.6708	114.61	114.62	1809
11/3/2016	11:58 AM	114.5602	114.6601	114.5602	114.6601	3170
11/3/2016	11:59 AM	114.5114	114.6028	114.5114	114.6028	2191
11/3/2016	12:00 PM	114.53	114.54	114.44	114.5	8011
11/3/2016	12:01 PM	114.584	114.6283	114.48	114.5	4609
11/3/2016	12:02 PM	114.7719	114.7719	114.6516	114.6516	3670
11/3/2016	12:03 PM	114.7408	114.7799	114.71	114.776	3902
11/3/2016	12:05 PM	114.57	114.63	114.5	114.63	2900
11/3/2016	12:06 PM	114.572	114.5899	114.4124	114.5	3550
11/3/2016	12:07 PM	114.54	114.54	114.497	114.508	600
11/3/2016	12:08 PM	114.6	114.63	114.6	114.63	700
11/3/2016	12:09 PM	114.56	114.56	114.5599	114.5599	300
11/3/2016	12:11 PM	114.5792	114.5792	114.5792	114.5792	200
11/3/2016	12:12 PM	114.46	114.5	114.42	114.5	29352
11/3/2016	12:13 PM	114.6	114.6078	114.57	114.6078	1300
11/3/2016	12:14 PM	114.56	114.6723	114.55	114.63	3078
11/3/2016	12:15 PM	114.63	114.63	114.59	114.59	1014
11/3/2016	12:16 PM	114.79	114.79	114.6736	114.69	1292
11/3/2016	12:17 PM	114.8676	114.9	114.86	114.86	1914
11/3/2016	12:18 PM	115.2163	115.22	114.82	114.82	4970
11/3/2016	12:19 PM	115.0476	115.1616	115.0476	115.119	2800
11/3/2016	12:20 PM	115.0224	115.1364	115.01	115.1364	5743
11/3/2016	12:21 PM	114.9	115.0199	114.9	114.96	2100
11/3/2016	12:22 PM	114.9	114.9	114.88	114.89	1600
11/3/2016	12:23 PM	114.81	114.91	114.81	114.85	1850
11/3/2016	12:24 PM	114.89	114.89	114.79	114.8	1000
11/3/2016	12:25 PM	114.84	114.882	114.8	114.882	1416
11/3/2016	12:26 PM	114.68	114.76	114.68	114.76	300
11/3/2016	12:27 PM	114.7	114.7	114.65	114.65	1200
11/3/2016	12:28 PM	114.6647	114.6647	114.65	114.65	900
11/3/2016	12:29 PM	114.79	114.79	114.728	114.728	1650
11/3/2016	12:30 PM	114.77	114.77	114.76	114.765	600
11/3/2016	12:31 PM	114.69	114.74	114.67	114.7	2200
11/3/2016	12:32 PM	114.6399	114.66	114.6399	114.65	650
11/3/2016	12:33 PM	114.88	114.89	114.6824	114.6824	16124
11/3/2016	12:34 PM	114.7	114.87	114.7	114.87	5900
11/3/2016	12:35 PM	114.5401	114.64	114.5	114.64	4555
11/3/2016	12:36 PM	114.62	114.62	114.47	114.472	5234
11/3/2016	12:37 PM	114.5776	114.58	114.56	114.58	1000
11/3/2016	12:38 PM	114.7124	114.7512	114.6119	114.6119	3900
11/3/2016	12:39 PM	114.71	114.7183	114.68	114.7183	12165
11/3/2016	12:40 PM	114.68	114.71	114.68	114.69	600
11/3/2016	12:41 PM	114.77	114.78	114.74	114.74	3600
11/3/2016	12:42 PM	114.486	114.68	114.47	114.67	4396
11/3/2016	12:43 PM	114.52	114.52	114.37	114.4456	10642
11/3/2016	12:44 PM	114.54	114.61	114.51	114.55	1350
11/3/2016	12:45 PM	114.6492	114.6492	114.568	114.6	1757
11/3/2016	12:46 PM	114.5627	114.65	114.5627	114.6488	500
11/3/2016	12:47 PM	114.418	114.5	114.418	114.5	4262
11/3/2016	12:48 PM	114.37	114.454	114.37	114.4314	3414
11/3/2016	12:49 PM	114.3614	114.4188	114.35	114.35	8700
11/3/2016	12:50 PM	114.44	114.46	114.3617	114.37	13126
11/3/2016	12:51 PM	114.34	114.51	114.33	114.51	1700
11/3/2016	12:52 PM	114.28	114.33	114.23	114.33	3450
11/3/2016	12:53 PM	114.37	114.37	114.37	114.37	400
11/3/2016	12:54 PM	114.51	114.56	114.4319	114.47	11500
11/3/2016	12:55 PM	114.658	114.658	114.54	114.54	3225
11/3/2016	12:56 PM	114.5995	114.63	114.56	114.6	1900
11/3/2016	12:57 PM	114.4724	114.52	114.45	114.5054	1605
11/3/2016	12:58 PM	114.42	114.48	114.4	114.48	3248
11/3/2016	12:59 PM	114.43	114.51	114.43	114.49	2000
11/3/2016	1:00 PM	114.6	114.6	114.4737	114.4737	2400
11/3/2016	1:01 PM	114.5799	114.678	114.568	114.678	5300
11/3/2016	1:02 PM	114.85	114.87	114.748	114.76	9275
11/3/2016	1:03 PM	114.768	114.79	114.7191	114.79	2500
11/3/2016	1:04 PM	114.61	114.72	114.61	114.72	1077
11/3/2016	1:05 PM	114.55	114.56	114.55	114.55	756
11/3/2016	1:06 PM	114.52	114.5708	114.5151	114.54	1188
11/3/2016	1:07 PM	114.47	114.5	114.47	114.49	1100
11/3/2016	1:08 PM	114.46	114.48	114.37	114.4699	9610
11/3/2016	1:09 PM	114.3	114.34	114.3	114.34	2919
11/3/2016	1:10 PM	114.16	114.2958	114.1	114.28	17372
11/3/2016	1:11 PM	114.13	114.18	114.13	114.16	2374
11/3/2016	1:12 PM	114.43	114.43	114.18	114.18	3100
11/3/2016	1:13 PM	114.5	114.57	114.41	114.41	11300
11/3/2016	1:14 PM	114.432	114.4803	114.4	114.48	1250
11/3/2016	1:15 PM	114.3876	114.41	114.38	114.4	1240
11/3/2016	1:16 PM	114.25	114.31	114.25	114.31	1400
11/3/2016	1:17 PM	114.22	114.2927	114.22	114.27	2500
11/3/2016	1:18 PM	114.3198	114.39	114.31	114.31	1737
11/3/2016	1:19 PM	114.1314	114.2	114.1314	114.186	3100
11/3/2016	1:20 PM	114.26	114.28	114.22	114.23	1400
11/3/2016	1:21 PM	114.315	114.315	114.3076	114.3076	570
11/3/2016	1:22 PM	114.3842	114.3842	114.3842	114.3842	1000
11/3/2016	1:23 PM	114.3418	114.3499	114.331	114.3499	650
11/3/2016	1:24 PM	114.25	114.3328	114.25	114.308	3550
11/3/2016	1:25 PM	114.28	114.31	114.28	114.3	1200
11/3/2016	1:26 PM	114.36	114.38	114.24	114.24	3939
11/3/2016	1:27 PM	114.5	114.5	114.4	114.4	1400
11/3/2016	1:28 PM	114.353	114.39	114.353	114.38	2100
11/3/2016	1:29 PM	114.14	114.35	114.14	114.35	2450
11/3/2016	1:30 PM	114.17	114.17	114.15	114.15	520
11/3/2016	1:31 PM	114.11	114.13	114.11	114.11	3400
11/3/2016	1:32 PM	114.1	114.1	114.03	114.07	1900
11/3/2016	1:33 PM	114.15	114.2381	114.15	114.16	2700
11/3/2016	1:34 PM	114.16	114.16	114.16	114.16	300
11/3/2016	1:35 PM	113.95	114.1	113.95	114.1	9039
11/3/2016	1:36 PM	114.005	114.005	113.95	113.97	3355
11/3/2016	1:37 PM	114.01	114.01	113.8983	113.9111	850
11/3/2016	1:38 PM	113.97	114.19	113.97	114.04	6244
11/3/2016	1:39 PM	114.18	114.2	114.1189	114.122	2120
11/3/2016	1:40 PM	114.167	114.167	114.1374	114.1374	300
11/3/2016	1:41 PM	114.31	114.35	114.22	114.24	2000
11/3/2016	1:42 PM	114.3172	114.41	114.3	114.3	994
11/3/2016	1:43 PM	114.272	114.31	114.272	114.31	3665
11/3/2016	1:44 PM	114.2421	114.3051	114.24	114.3051	1135
11/3/2016	1:45 PM	114.37	114.37	114.27	114.27	1864
11/3/2016	1:46 PM	114.41	114.41	114.41	114.41	500
11/3/2016	1:47 PM	114.47	114.47	114.3998	114.4101	3378
11/3/2016	1:48 PM	114.3083	114.42	114.3083	114.4089	5039
11/3/2016	1:49 PM	114.37	114.4	114.37	114.4	1200
11/3/2016	1:50 PM	114.49	114.49	114.3899	114.3899	1939
11/3/2016	1:51 PM	114.311	114.41	114.3	114.41	1400
11/3/2016	1:52 PM	114.34	114.34	114.31	114.31	700
11/3/2016	1:53 PM	114.28	114.28	114.28	114.28	100
11/3/2016	1:54 PM	114.25	114.25	114.25	114.25	100
11/3/2016	1:55 PM	114.25	114.26	114.24	114.25	500
11/3/2016	1:56 PM	114.3	114.31	114.24	114.26	1100
11/3/2016	1:57 PM	114.2395	114.2395	114.19	114.23	1375
11/3/2016	1:58 PM	114.11	114.15	114.11	114.15	4550
11/3/2016	1:59 PM	114.1017	114.1099	113.98	114.05	8896
11/3/2016	2:00 PM	114.04	114.09	114.03	114.09	4661
11/3/2016	2:01 PM	113.99	114.0817	113.99	114.04	2086
11/3/2016	2:02 PM	114.0717	114.0717	114.0548	114.0548	300
11/3/2016	2:03 PM	114.1088	114.12	114.06	114.06	3801
11/3/2016	2:04 PM	114.02	114.09	114.01	114.09	1500
11/3/2016	2:05 PM	114.12	114.14	114.03	114.04	2522
11/3/2016	2:06 PM	114.14	114.23	114.14	114.15	3200
11/3/2016	2:07 PM	114.1168	114.14	114.1168	114.14	700
11/3/2016	2:08 PM	114.086	114.1	114.0601	114.1	1477
11/3/2016	2:09 PM	114.076	114.09	114.05	114.08	1418
11/3/2016	2:10 PM	113.88	114.06	113.74	114.06	22889
11/3/2016	2:11 PM	113.8025	113.82	113.77	113.82	3542
11/3/2016	2:12 PM	114	114	113.83	113.83	6656
11/3/2016	2:13 PM	113.905	114	113.89	114	6275
11/3/2016	2:14 PM	114.01	114.0601	113.91	113.94	9668
11/3/2016	2:17 PM	114	114.085	114	114.085	700
11/3/2016	2:18 PM	114.02	114.0392	114.02	114.0392	2600
11/3/2016	2:19 PM	114.085	114.1	113.98	113.98	1630
11/3/2016	2:20 PM	113.89	113.97	113.89	113.97	792
11/3/2016	2:21 PM	113.918	113.935	113.84	113.84	1000
11/3/2016	2:22 PM	113.762	113.8317	113.72	113.8317	6450
11/3/2016	2:23 PM	113.6	113.738	113.6	113.738	12730
11/3/2016	2:24 PM	113.48	113.5828	113.48	113.57	9372
11/3/2016	2:25 PM	113.46	113.63	113.46	113.54	6896
11/3/2016	2:26 PM	113.634	113.65	113.49	113.49	2700
11/3/2016	2:27 PM	113.65	113.66	113.6	113.6511	2674
11/3/2016	2:28 PM	113.608	113.62	113.5583	113.5975	8805
11/3/2016	2:29 PM	113.45	113.62	113.45	113.62	8750
11/3/2016	2:30 PM	113.42	113.51	113.4	113.45	6528
11/3/2016	2:31 PM	113.4	113.42	113.33	113.35	2537
11/3/2016	2:32 PM	113.37	113.4538	113.21	113.42	8848
11/3/2016	2:33 PM	113.46	113.52	113.332	113.332	12503
11/3/2016	2:34 PM	113.42	113.43	113.39	113.4	1568
11/3/2016	2:35 PM	113.27	113.356	113.27	113.356	14434
11/3/2016	2:36 PM	113.48	113.56	113.34	113.34	12012
11/3/2016	2:37 PM	113.56	113.59	113.48	113.48	4313
11/3/2016	2:38 PM	113.44	113.51	113.4	113.51	3633
11/3/2016	2:39 PM	113.42	113.46	113.38	113.4	2525
11/3/2016	2:40 PM	113.3	113.419	113.29	113.41	2778
11/3/2016	2:41 PM	113.32	113.38	113.2901	113.36	5051
11/3/2016	2:42 PM	113.29	113.349	113.28	113.349	3135
11/3/2016	2:43 PM	113.35	113.35	113.2701	113.2701	2834
11/3/2016	2:44 PM	113.35	113.39	113.29	113.33	6758
11/3/2016	2:45 PM	113.46	113.461	113.38	113.38	5042
11/3/2016	2:46 PM	113.5925	113.61	113.49	113.49	10339
11/3/2016	2:47 PM	113.62	113.64	113.6	113.6	7422
11/3/2016	2:48 PM	113.68	113.69	113.59	113.62	9312
11/3/2016	2:49 PM	113.63	113.71	113.6201	113.7	9776
11/3/2016	2:50 PM	113.64	113.7899	113.56	113.65	21013
11/4/2016	9:31 AM	114.42	114.43	114.3776	114.412	4037
11/4/2016	9:32 AM	114.35	114.4254	114.35	114.4118	6138
11/4/2016	9:33 AM	114.278	114.32	114.22	114.28	8088
11/4/2016	9:34 AM	114.26	114.29	114.26	114.28	600
11/4/2016	9:35 AM	114.33	114.38	114.27	114.27	2213
11/4/2016	9:36 AM	114.27	114.449	114.27	114.39	25954
11/4/2016	9:37 AM	114.32	114.37	114.29	114.37	2417
11/4/2016	9:38 AM	114.26	114.36	114.26	114.357	7496
11/4/2016	9:39 AM	114.4	114.4	114.26	114.2815	15219
11/4/2016	9:40 AM	114.281	114.47	114.281	114.47	5490
11/4/2016	9:41 AM	114.35	114.45	114.35	114.4	2800
11/4/2016	9:42 AM	114.44	114.48	114.38	114.39	2858
11/4/2016	9:43 AM	114.4492	114.45	114.27	114.3395	1950
11/4/2016	9:44 AM	114.1654	114.5	114.1654	114.5	10342
11/4/2016	9:45 AM	114.27	114.28	114.2	114.2	3584
11/4/2016	9:46 AM	114.12	114.3	114.12	114.29	5540
11/4/2016	9:47 AM	114.2	114.26	114.03	114.07	6651
11/4/2016	9:48 AM	114.25	114.34	114.24	114.3	3800
11/4/2016	9:49 AM	114.25	114.28	114.23	114.23	1900
11/4/2016	9:50 AM	114.2218	114.26	114.2218	114.24	800
11/4/2016	9:51 AM	114.19	114.19	114.11	114.11	1668
11/4/2016	9:52 AM	114.07	114.16	114.024	114.15	4000
11/4/2016	9:53 AM	114.2434	114.26	114.08	114.11	3647
11/4/2016	9:54 AM	114.48	114.48	114.32	114.34	10399
11/4/2016	9:55 AM	114.7092	114.7092	114.52	114.52	7541
11/4/2016	9:56 AM	114.65	114.8	114.65	114.6864	7979
11/4/2016	9:57 AM	114.4517	114.632	114.45	114.632	9028
11/4/2016	9:58 AM	114.36	114.4399	114.36	114.4399	7256
11/4/2016	9:59 AM	114.4189	114.46	114.38	114.44	1600
11/4/2016	10:00 AM	114.37	114.41	114.26	114.41	2837
11/4/2016	10:01 AM	114.2999	114.2999	114.25	114.27	700
11/4/2016	10:02 AM	114.37	114.37	114.3286	114.3286	900
11/4/2016	10:03 AM	114.4399	114.45	114.39	114.43	2700
11/4/2016	10:04 AM	114.67	114.68	114.45	114.45	1084
11/4/2016	10:05 AM	114.69	114.738	114.5796	114.68	4394
11/4/2016	10:06 AM	114.47	114.68	114.44	114.68	6169
11/4/2016	10:07 AM	114.5723	114.6	114.5234	114.54	1100
11/4/2016	10:08 AM	114.7499	114.7499	114.5669	114.57	1369
11/4/2016	10:09 AM	114.75	114.78	114.64	114.7	6168
11/4/2016	10:10 AM	114.7	114.7062	114.61	114.63	6574
11/4/2016	10:11 AM	114.58	114.7	114.58	114.7	1232
11/4/2016	10:12 AM	114.53	114.62	114.53	114.61	2800
11/4/2016	10:13 AM	114.56	114.57	114.42	114.57	2702
11/4/2016	10:14 AM	114.5	114.58	114.5	114.5422	3385
11/4/2016	10:15 AM	114.57	114.57	114.53	114.56	1188
11/4/2016	10:16 AM	114.3854	114.5181	114.3554	114.5181	2080
11/4/2016	10:17 AM	114.48	114.48	114.4301	114.445	1450
11/4/2016	10:18 AM	114.51	114.51	114.393	114.45	400
11/4/2016	10:19 AM	114.6	114.63	114.53	114.53	4700
11/4/2016	10:20 AM	114.71	114.78	114.57	114.57	2350
11/4/2016	10:21 AM	114.6145	114.68	114.6145	114.68	600
11/4/2016	10:22 AM	114.3528	114.5	114.34	114.5	3711
11/4/2016	10:23 AM	114.22	114.3514	114.22	114.3514	1600
11/4/2016	10:24 AM	114.21	114.24	114.12	114.1684	4387
11/4/2016	10:25 AM	114.2756	114.2756	114.17	114.23	3114
11/4/2016	10:26 AM	114.2972	114.2972	114.22	114.272	1500
11/4/2016	10:27 AM	114.244	114.2584	114.2101	114.2101	1325
11/4/2016	10:28 AM	114.11	114.34	114.1	114.3	2672
11/4/2016	10:29 AM	114.03	114.138	113.89	114.138	8777
11/4/2016	10:30 AM	114.1234	114.13	114.01	114.01	5940
11/4/2016	10:31 AM	114.0724	114.0724	114.04	114.07	1000
11/4/2016	10:32 AM	113.96	114	113.96	114	800
11/4/2016	10:33 AM	114	114.04	113.98	113.98	1350
11/4/2016	10:34 AM	113.98	114.07	113.98	113.99	500
11/4/2016	10:35 AM	114.16	114.1883	113.94	113.97	12051
11/4/2016	10:36 AM	113.97	114.2	113.95	114.18	5156
11/4/2016	10:37 AM	114	114.04	113.976	113.976	2000
11/4/2016	10:38 AM	114	114.02	113.9699	113.9824	3232
11/4/2016	10:39 AM	113.99	113.99	113.99	113.99	777
11/4/2016	10:40 AM	114.077	114.14	114.05	114.06	3300
11/4/2016	10:41 AM	113.92	114.08	113.8	114.08	7617
11/4/2016	10:42 AM	114.02	114.02	113.95	113.95	4010
11/4/2016	10:43 AM	114.075	114.11	113.99	114.07	3611
11/4/2016	10:44 AM	113.93	114.05	113.93	114.05	200
11/4/2016	10:45 AM	114.08	114.09	114.075	114.075	1600
11/4/2016	10:46 AM	114.16	114.16	114.16	114.16	1000
11/4/2016	10:47 AM	114.17	114.25	114.17	114.202	4240
11/4/2016	10:48 AM	114.1	114.2	114.1	114.1556	3900
11/4/2016	10:49 AM	114.08	114.1	114.08	114.1	1116
11/4/2016	10:50 AM	114.252	114.252	114.21	114.25	6000
11/4/2016	10:51 AM	114.39	114.42	114.2592	114.2592	7300
11/4/2016	10:52 AM	114.39	114.4499	114.39	114.42	1100
11/4/2016	10:53 AM	114.38	114.48	114.38	114.3854	2160
11/4/2016	10:54 AM	114.35	114.35	114.3	114.3	3400
11/4/2016	10:55 AM	114.381	114.381	114.381	114.381	300
11/4/2016	10:56 AM	114.37	114.37	114.285	114.3507	4920
11/4/2016	10:57 AM	114.4067	114.46	114.4067	114.44	1600
11/4/2016	10:58 AM	114.5	114.51	114.4	114.4	11000
11/4/2016	10:59 AM	114.42	114.49	114.41	114.49	1500
11/4/2016	11:00 AM	114.45	114.45	114.45	114.45	100
11/4/2016	11:01 AM	114.38	114.5	114.38	114.4648	1900
11/4/2016	11:02 AM	114.36	114.36	114.36	114.36	200
11/4/2016	11:03 AM	114.52	114.53	114.51	114.53	900
11/4/2016	11:04 AM	114.61	114.61	114.49	114.528	18067
11/4/2016	11:05 AM	114.7	114.7	114.6	114.6	4750
11/4/2016	11:06 AM	114.81	114.81	114.69	114.75	3420
11/4/2016	11:07 AM	114.8434	114.86	114.7902	114.81	2850
11/4/2016	11:08 AM	114.7481	114.7994	114.7481	114.7987	4707
11/4/2016	11:09 AM	114.76	114.77	114.73	114.77	2150
11/4/2016	11:10 AM	114.6921	114.7476	114.66	114.7219	5396
11/4/2016	11:11 AM	114.72	114.73	114.701	114.73	960
11/4/2016	11:12 AM	114.63	114.6635	114.63	114.6635	982
11/4/2016	11:13 AM	114.471	114.6236	114.471	114.6236	5952
11/4/2016	11:14 AM	114.45	114.49	114.45	114.49	19707
11/4/2016	11:15 AM	114.6211	114.63	114.5313	114.536	5457
11/4/2016	11:16 AM	114.6	114.6	114.58	114.58	1300
11/4/2016	11:17 AM	114.6025	114.6025	114.6	114.6	960
11/4/2016	11:18 AM	114.638	114.699	114.54	114.69	3400
11/4/2016	11:19 AM	114.66	114.66	114.66	114.66	200
11/4/2016	11:20 AM	114.62	114.69	114.53	114.69	1700
11/4/2016	11:21 AM	114.71	114.71	114.67	114.67	200
11/4/2016	11:22 AM	114.62	114.69	114.62	114.69	3100
11/4/2016	11:23 AM	114.58	114.64	114.58	114.64	424
11/4/2016	11:24 AM	114.4601	114.4902	114.4601	114.4902	1700
11/4/2016	11:25 AM	114.43	114.48	114.43	114.4514	1100
11/4/2016	11:26 AM	114.54	114.54	114.48	114.48	2450
11/4/2016	11:27 AM	114.48	114.4901	114.48	114.4901	2150
11/4/2016	11:29 AM	114.43	114.43	114.43	114.43	400
11/4/2016	11:30 AM	114.4	114.48	114.4	114.48	300
11/4/2016	11:31 AM	114.47	114.47	114.38	114.38	1400
11/4/2016	11:32 AM	114.49	114.53	114.49	114.5158	400
11/4/2016	11:33 AM	114.6	114.6	114.53	114.53	330
11/4/2016	11:34 AM	114.5899	114.5899	114.5899	114.5899	100
11/4/2016	11:37 AM	114.561	114.561	114.561	114.561	100
11/4/2016	11:38 AM	114.63	114.63	114.6	114.6	240
11/4/2016	11:39 AM	114.618	114.6222	114.618	114.6201	9604
11/4/2016	11:40 AM	114.68	114.68	114.68	114.68	1100
11/4/2016	11:41 AM	114.75	114.76	114.7	114.7	2700
11/4/2016	11:42 AM	114.5587	114.61	114.5521	114.61	600
11/4/2016	11:43 AM	114.6923	114.7	114.6923	114.7	1542
11/4/2016	11:44 AM	114.71	114.73	114.7	114.72	1050
11/4/2016	11:45 AM	114.7	114.7	114.68	114.68	1700
11/4/2016	11:46 AM	114.63	114.63	114.63	114.63	200
11/4/2016	11:47 AM	114.6434	114.6434	114.6434	114.6434	435
11/4/2016	11:48 AM	114.75	114.75	114.67	114.67	2450
11/4/2016	11:49 AM	114.8879	114.902	114.7842	114.7885	6789
11/4/2016	11:50 AM	114.9616	114.979	114.87	114.92	1382
11/4/2016	11:51 AM	114.85	114.99	114.85	114.96	2948
11/4/2016	11:52 AM	114.82	114.85	114.77	114.835	2088
11/4/2016	11:53 AM	114.842	114.85	114.842	114.85	1120
11/4/2016	11:55 AM	114.8175	114.8175	114.798	114.798	350
11/4/2016	11:56 AM	114.89	114.89	114.8	114.82	2100
11/4/2016	11:57 AM	114.96	114.97	114.892	114.892	2500
11/4/2016	11:58 AM	114.97	115	114.93	115	6910
11/4/2016	11:59 AM	114.9316	114.95	114.9	114.916	6295
11/4/2016	12:00 PM	114.91	114.91	114.91	114.91	220
11/4/2016	12:01 PM	114.863	114.863	114.863	114.863	2000
11/4/2016	12:02 PM	114.7456	114.8614	114.7456	114.8614	782
11/4/2016	12:03 PM	114.9	114.91	114.74	114.74	3400
11/4/2016	12:04 PM	114.906	114.906	114.8484	114.8674	1900
11/4/2016	12:05 PM	114.989	114.9955	114.97	114.97	1480
11/4/2016	12:06 PM	115.0124	115.0124	114.95	114.99	7072
11/4/2016	12:07 PM	114.9676	115.07	114.9676	115.06	5492
11/4/2016	12:08 PM	114.9325	114.98	114.9325	114.98	1379
11/4/2016	12:09 PM	114.97	115	114.9241	114.9328	8228
11/4/2016	12:10 PM	114.94	114.94	114.89	114.89	1636
11/4/2016	12:11 PM	114.77	114.88	114.77	114.88	3032
11/4/2016	12:12 PM	114.89	114.89	114.7846	114.7846	975
11/4/2016	12:13 PM	114.83	114.84	114.8224	114.83	1500
11/4/2016	12:14 PM	114.7876	114.7876	114.7876	114.7876	100
11/4/2016	12:15 PM	114.7173	114.7887	114.7173	114.7887	650
11/4/2016	12:16 PM	114.584	114.67	114.57	114.66	3300
11/4/2016	12:17 PM	114.5	114.59	114.4987	114.59	1600
11/4/2016	12:18 PM	114.53	114.53	114.427	114.44	2763
11/4/2016	12:19 PM	114.5686	114.5686	114.5686	114.5686	1750
11/4/2016	12:20 PM	114.5177	114.55	114.5177	114.55	1725
11/4/2016	12:21 PM	114.463	114.48	114.46	114.4677	1700
11/4/2016	12:22 PM	114.57	114.62	114.57	114.62	1300
11/4/2016	12:23 PM	114.6	114.6	114.6	114.6	100
11/4/2016	12:24 PM	114.67	114.67	114.6045	114.65	300
11/4/2016	12:25 PM	114.71	114.71	114.6158	114.6158	1064
11/4/2016	12:26 PM	114.79	114.8	114.73	114.73	4603
11/4/2016	12:27 PM	114.8679	114.8679	114.74	114.77	2461
11/4/2016	12:28 PM	114.84	114.9086	114.84	114.87	5954
11/4/2016	12:29 PM	114.86	114.9	114.86	114.88	900
11/4/2016	12:30 PM	114.84	114.85	114.79	114.85	1120
11/4/2016	12:31 PM	114.79	114.8316	114.79	114.8316	1400
11/4/2016	12:32 PM	114.85	114.87	114.85	114.87	600
11/4/2016	12:33 PM	114.74	114.84	114.71	114.84	6240
11/4/2016	12:34 PM	114.75	114.77	114.75	114.77	700
11/4/2016	12:35 PM	114.7411	114.7411	114.7411	114.7411	100
11/4/2016	12:36 PM	114.66	114.66	114.66	114.66	100
11/4/2016	12:37 PM	114.63	114.71	114.63	114.71	1700
11/4/2016	12:38 PM	114.6199	114.62	114.5816	114.62	2750
11/4/2016	12:39 PM	114.63	114.64	114.5556	114.5556	1820
11/4/2016	12:44 PM	114.55	114.55	114.55	114.55	250
11/4/2016	12:45 PM	114.49	114.5284	114.49	114.5284	1417
11/4/2016	12:46 PM	114.55	114.55	114.479	114.49	1200
11/4/2016	12:47 PM	114.6	114.634	114.5914	114.634	2750
11/4/2016	12:48 PM	114.6089	114.6089	114.57	114.6	900
11/4/2016	12:49 PM	114.5986	114.5986	114.5383	114.5383	900
11/4/2016	12:50 PM	114.5984	114.642	114.5984	114.642	1486
11/4/2016	12:51 PM	114.5	114.5728	114.5	114.5728	1619
11/4/2016	12:52 PM	114.51	114.51	114.45	114.5	660
11/4/2016	12:53 PM	114.3525	114.4	114.3525	114.4	2640
11/4/2016	12:54 PM	114.3	114.34	114.25	114.34	2620
11/4/2016	12:55 PM	114.309	114.34	114.258	114.3214	3223
11/4/2016	12:57 PM	114.29	114.328	114.29	114.2958	1005
11/4/2016	12:58 PM	114.293	114.32	114.293	114.32	200
11/4/2016	12:59 PM	114.23	114.255	114.2	114.255	7845
11/4/2016	1:00 PM	114.18	114.2015	114.17	114.1787	600
11/4/2016	1:01 PM	114.2626	114.2626	114.2626	114.2626	400
11/4/2016	1:02 PM	114.35	114.35	114.32	114.32	1597
11/4/2016	1:03 PM	114.3685	114.372	114.3685	114.372	900
11/4/2016	1:04 PM	114.375	114.38	114.375	114.38	1956
11/4/2016	1:05 PM	114.37	114.39	114.37	114.38	1400
11/4/2016	1:06 PM	114.43	114.5	114.43	114.5	1400
11/4/2016	1:07 PM	114.4195	114.43	114.4195	114.43	1490
11/4/2016	1:08 PM	114.4697	114.4697	114.4697	114.4697	2625
11/4/2016	1:09 PM	114.452	114.452	114.4416	114.4416	200
11/4/2016	1:10 PM	114.41	114.43	114.41	114.43	2047
11/4/2016	1:11 PM	114.3397	114.34	114.33	114.33	428
11/4/2016	1:12 PM	114.3314	114.3314	114.3184	114.3184	1600
11/4/2016	1:14 PM	114.4016	114.4016	114.39	114.39	488
11/4/2016	1:15 PM	114.2916	114.3516	114.26	114.3516	2266
11/4/2016	1:16 PM	114.29	114.29	114.24	114.25	2971
11/4/2016	1:17 PM	114.2312	114.2312	114.2312	114.2312	500
11/4/2016	1:18 PM	114.17	114.18	114.0866	114.16	2300
11/4/2016	1:19 PM	114.14	114.23	114.14	114.1824	500
11/4/2016	1:20 PM	114.2	114.2	114.2	114.2	568
11/4/2016	1:21 PM	114.12	114.17	114.1077	114.17	1300
11/4/2016	1:22 PM	114.1284	114.1284	114.1284	114.1284	100
11/4/2016	1:24 PM	113.9892	114.059	113.95	114.04	7455
11/4/2016	1:25 PM	113.92	113.95	113.802	113.95	3312
11/4/2016	1:26 PM	113.78	113.81	113.74	113.8	3459
11/4/2016	1:27 PM	113.7332	113.77	113.6786	113.75	5070
11/4/2016	1:28 PM	113.8	113.8175	113.76	113.77	11889
11/4/2016	1:29 PM	113.6614	113.77	113.6614	113.77	2100
11/4/2016	1:30 PM	113.7675	113.7675	113.74	113.74	700
11/4/2016	1:32 PM	113.83	113.8418	113.81	113.8418	2340
11/4/2016	1:33 PM	113.83	113.83	113.8174	113.8174	300
11/4/2016	1:34 PM	113.85	113.87	113.83	113.87	1600
11/4/2016	1:35 PM	113.88	113.8801	113.84	113.85	4100
11/4/2016	1:36 PM	113.88	113.8875	113.84	113.85	1300
11/4/2016	1:38 PM	113.8125	113.8878	113.8125	113.8878	314
11/4/2016	1:39 PM	113.5501	113.7424	113.55	113.7424	4939
11/4/2016	1:40 PM	113.45	113.537	113.45	113.53	2872
11/4/2016	1:42 PM	113.56	113.63	113.5574	113.5574	2005
11/4/2016	1:43 PM	113.6	113.69	113.58	113.69	4976
11/4/2016	1:44 PM	113.47	113.56	113.46	113.5599	3245
11/4/2016	1:45 PM	113.42	113.42	113.38	113.4	2338
11/4/2016	1:46 PM	113.34	113.42	113.34	113.3926	3740
11/4/2016	1:47 PM	113.4405	113.45	113.4405	113.45	200
11/4/2016	1:48 PM	113.51	113.51	113.4401	113.46	2900
11/4/2016	1:49 PM	113.36	113.5011	113.36	113.5011	3942
11/4/2016	1:50 PM	113.42	113.51	113.37	113.37	2700
11/4/2016	1:51 PM	113.2574	113.4484	113.21	113.44	2354
11/4/2016	1:52 PM	113.31	113.31	113.2	113.236	6395
11/4/2016	1:53 PM	113.2279	113.36	113.2277	113.36	5436
11/4/2016	1:54 PM	113.1996	113.24	113.1996	113.22	3800
11/4/2016	1:55 PM	113.2	113.2319	113.15	113.21	2509
11/4/2016	1:56 PM	113.13	113.21	113.13	113.21	3320
11/4/2016	1:57 PM	113.1549	113.19	113.14	113.17	3400
11/4/2016	1:58 PM	113.09	113.18	113.09	113.13	6366
11/4/2016	1:59 PM	113.064	113.09	113.064	113.07	2227
11/4/2016	2:00 PM	112.98	113.0452	112.9276	113.04	5804
11/4/2016	2:01 PM	112.96	113.01	112.852	112.868	11710
11/4/2016	2:02 PM	113.07	113.1	113.06	113.07	1600
11/4/2016	2:03 PM	113.13	113.16	113.07	113.07	4630
11/4/2016	2:04 PM	113.1	113.17	113.1	113.17	650
11/4/2016	2:05 PM	113.15	113.177	113.1024	113.1024	933
11/4/2016	2:06 PM	113.279	113.279	113.1111	113.1111	2300
11/4/2016	2:07 PM	113.2767	113.3177	113.2616	113.31	3450
11/4/2016	2:08 PM	113.39	113.39	113.35	113.37	2800
11/4/2016	2:09 PM	113.313	113.36	113.313	113.36	500
11/4/2016	2:10 PM	113.2	113.25	113.2	113.25	717
11/4/2016	2:11 PM	113.115	113.16	113.115	113.1527	840
11/4/2016	2:13 PM	113.14	113.14	113.14	113.14	100
11/4/2016	2:14 PM	113.1426	113.1426	113.062	113.07	2450
11/4/2016	2:15 PM	113.1	113.1075	113.1	113.1021	3000
11/4/2016	2:16 PM	113.103	113.103	113.0999	113.0999	1400
11/4/2016	2:17 PM	113.21	113.22	113.1999	113.2089	2840
11/4/2016	2:18 PM	113.16	113.23	113.16	113.22	9170
11/4/2016	2:19 PM	113.166	113.166	113.166	113.166	300
11/4/2016	2:20 PM	113.09	113.1	113	113.1	2800
11/4/2016	2:21 PM	113.06	113.07	113.04	113.07	600
11/4/2016	2:22 PM	112.9	113.03	112.9	113.03	3856
11/4/2016	2:23 PM	113.05	113.05	112.87	112.87	9053
11/4/2016	2:24 PM	112.83	113.02	112.83	113	3200
11/4/2016	2:25 PM	112.85	112.85	112.8	112.84	12399
11/4/2016	2:26 PM	112.88	112.9099	112.83	112.84	4618
11/4/2016	2:27 PM	112.6956	112.75	112.68	112.75	6057
11/4/2016	2:28 PM	112.4632	112.68	112.4101	112.68	9204
11/4/2016	2:29 PM	112.58	112.63	112.48	112.48	3500
11/4/2016	2:30 PM	112.7	112.7	112.6699	112.68	2700
11/4/2016	2:31 PM	112.75	112.7886	112.68	112.6986	1700
11/4/2016	2:32 PM	112.61	112.7	112.6	112.7	2317
11/4/2016	2:33 PM	112.69	112.69	112.69	112.69	500
11/4/2016	2:34 PM	112.6054	112.65	112.58	112.63	4964
11/4/2016	2:35 PM	112.68	112.76	112.68	112.7	3550
11/4/2016	2:36 PM	112.62	112.66	112.6195	112.66	1573
11/4/2016	2:37 PM	112.5	112.69	112.49	112.69	13736
11/4/2016	2:38 PM	112.2914	112.518	112.29	112.51	6888
11/4/2016	2:39 PM	112.54	112.54	112.28	112.328	8200
11/4/2016	2:40 PM	112.5	112.6377	112.5	112.55	9275
11/4/2016	2:41 PM	112.35	112.49	112.31	112.405	4355
11/4/2016	2:42 PM	112.34	112.34	112.1999	112.25	2033
11/4/2016	2:43 PM	112.25	112.3596	112.25	112.33	4220
11/4/2016	2:44 PM	112.3033	112.312	112.2443	112.295	3400
11/4/2016	2:45 PM	112.42	112.49	112.3101	112.3101	9181
11/4/2016	2:46 PM	112.45	112.5368	112.44	112.5	6535
11/4/2016	2:47 PM	112.5	112.5652	112.47	112.5652	6319
11/4/2016	2:48 PM	112.53	112.57	112.5103	112.52	5530
11/4/2016	2:49 PM	112.5264	112.6299	112.5264	112.569	6017
11/4/2016	2:50 PM	112.35	112.5906	112.31	112.5875	15747
11/7/2016	9:31 AM	117.9277	118.05	117.8	117.892	50076
11/7/2016	9:32 AM	117.6039	117.97	117.6	117.97	30838
11/7/2016	9:33 AM	117.354	117.61	117.35	117.6	14002
11/7/2016	9:34 AM	117.4666	117.56	117.33	117.33	21060
11/7/2016	9:35 AM	117.57	117.6	117.43	117.5111	13857
11/7/2016	9:36 AM	117.69	117.75	117.58	117.58	16063
11/7/2016	9:37 AM	117.88	117.88	117.6995	117.71	14803
11/7/2016	9:38 AM	117.76	117.8168	117.67	117.8168	8365
11/7/2016	9:39 AM	117.92	117.9665	117.75	117.76	11050
11/7/2016	9:40 AM	117.89	118.02	117.82	117.9337	21239
11/7/2016	9:41 AM	118.07	118.11	117.85	117.96	14452
11/7/2016	9:42 AM	117.9635	118.02	117.872	118	12523
11/7/2016	9:43 AM	118.09	118.1	117.99	117.99	12204
11/7/2016	9:44 AM	117.9472	118.12	117.9472	118.12	5717
11/7/2016	9:45 AM	118.17	118.18	117.97	118.06	10947
11/7/2016	9:46 AM	118.08	118.22	118.05	118.22	6697
11/7/2016	9:47 AM	117.9555	118.07	117.9555	118.06	16744
11/7/2016	9:48 AM	118.1	118.1	117.99	118	4503
11/7/2016	9:49 AM	118.02	118.12	118.02	118.12	1800
11/7/2016	9:50 AM	117.98	118.03	117.9	118.03	14744
11/7/2016	9:51 AM	118.02	118.02	117.9824	118	1820
11/7/2016	9:52 AM	118.0495	118.1	118.03	118.03	2793
11/7/2016	9:53 AM	117.8906	118	117.8714	118	4276
11/7/2016	9:54 AM	117.878	117.9	117.79	117.8823	2513
11/7/2016	9:55 AM	117.922	117.922	117.79	117.86	1600
11/7/2016	9:56 AM	118.01	118.01	117.9914	117.9914	1240
11/7/2016	9:57 AM	118.01	118.04	117.99	118.01	7100
11/7/2016	9:58 AM	118.04	118.16	118.01	118.01	14391
11/7/2016	9:59 AM	118.1	118.1	118.0001	118.03	7642
11/7/2016	10:00 AM	118.12	118.12	118	118.01	2146
11/7/2016	10:01 AM	118.31	118.358	118.1	118.1418	15396
11/7/2016	10:02 AM	118.1832	118.29	118.15	118.29	4438
11/7/2016	10:03 AM	118.26	118.26	118.141	118.1632	4568
11/7/2016	10:04 AM	118.26	118.2844	118.2101	118.2844	6840
11/7/2016	10:05 AM	118.14	118.24	118.14	118.21	10324
11/7/2016	10:06 AM	118.26	118.26	118.12	118.12	3200
11/7/2016	10:07 AM	118.26	118.308	118.23	118.2688	5212
11/7/2016	10:08 AM	118.29	118.29	118.2321	118.26	1300
11/7/2016	10:09 AM	118.32	118.45	118.32	118.37	4627
11/7/2016	10:10 AM	118.42	118.4499	118.3811	118.3811	6793
11/7/2016	10:11 AM	118.3532	118.36	118.33	118.3335	6273
11/7/2016	10:12 AM	118.36	118.37	118.3	118.35	3811
11/7/2016	10:13 AM	118.37	118.37	118.301	118.3365	3650
11/7/2016	10:14 AM	118.2606	118.35	118.2606	118.35	1100
11/7/2016	10:15 AM	118.35	118.3832	118.3	118.3	5284
11/7/2016	10:16 AM	118.2606	118.309	118.2606	118.3	2445
11/7/2016	10:17 AM	118.4	118.41	118.31	118.326	6500
11/7/2016	10:18 AM	118.41	118.51	118.41	118.45	5130
11/7/2016	10:19 AM	118.4499	118.45	118.39	118.396	2700
11/7/2016	10:20 AM	118.48	118.48	118.4426	118.45	600
11/7/2016	10:21 AM	118.4699	118.58	118.45	118.52	9370
11/7/2016	10:22 AM	118.53	118.59	118.47	118.47	6989
11/7/2016	10:23 AM	118.58	118.58	118.52	118.52	4800
11/7/2016	10:24 AM	118.51	118.53	118.4766	118.53	2765
11/7/2016	10:25 AM	118.54	118.54	118.47	118.48	1600
11/7/2016	10:26 AM	118.4918	118.55	118.4918	118.54	3200
11/7/2016	10:27 AM	118.43	118.5003	118.43	118.5003	3043
11/7/2016	10:28 AM	118.52	118.54	118.4802	118.4904	5895
11/7/2016	10:29 AM	118.51	118.5232	118.458	118.48	6531
11/7/2016	10:30 AM	118.59	118.6	118.51	118.51	2765
11/7/2016	10:31 AM	118.5355	118.6	118.522	118.6	2427
11/7/2016	10:32 AM	118.55	118.58	118.522	118.54	1500
11/7/2016	10:33 AM	118.83	118.83	118.57	118.57	9935
11/7/2016	10:34 AM	118.9501	118.9501	118.79	118.79	8036
11/7/2016	10:35 AM	119.11	119.13	118.9501	118.96	15232
11/7/2016	10:36 AM	119.188	119.26	119.15	119.2	16727
11/7/2016	10:37 AM	119.1339	119.2099	119.1339	119.2099	5421
11/7/2016	10:38 AM	119.0888	119.13	119.05	119.08	10374
11/7/2016	10:39 AM	119.04	119.083	119	119.083	8844
11/7/2016	10:40 AM	119.027	119.07	119.013	119.04	31571
11/7/2016	10:41 AM	118.984	119.06	118.9664	119.0053	5600
11/7/2016	10:42 AM	118.92	119.02	118.92	119.02	3140
11/7/2016	10:43 AM	118.92	118.96	118.8852	118.8852	7280
11/7/2016	10:44 AM	118.88	118.9215	118.82	118.9215	4825
11/7/2016	10:45 AM	118.9177	118.97	118.89	118.9	1927
11/7/2016	10:46 AM	118.9877	118.99	118.96	118.96	1210
11/7/2016	10:47 AM	118.9895	119.0192	118.95	118.99	3662
11/7/2016	10:48 AM	119.05	119.05	118.97	118.97	838
11/7/2016	10:49 AM	119.0023	119.05	118.98	118.98	3618
11/7/2016	10:50 AM	119.11	119.2	119.042	119.0631	7169
11/7/2016	10:51 AM	119.03	119.1199	119.03	119.08	600
11/7/2016	10:52 AM	119.034	119.04	118.98	119.01	3209
11/7/2016	10:53 AM	119.0578	119.0578	119.0578	119.0578	160
11/7/2016	10:54 AM	119.05	119.07	119.05	119.06	500
11/7/2016	10:55 AM	119.13	119.16	119.0646	119.0646	4500
11/7/2016	10:56 AM	119.23	119.23	119.17	119.18	2678
11/7/2016	10:57 AM	119.39	119.46	119.2	119.2	13803
11/7/2016	10:58 AM	119.48	119.57	119.43	119.44	4984
11/7/2016	10:59 AM	119.5602	119.5602	119.466	119.4678	3027
11/7/2016	11:00 AM	119.6246	119.6246	119.54	119.578	6656
11/7/2016	11:01 AM	119.71	119.7328	119.6437	119.65	3261
11/7/2016	11:02 AM	119.67	119.7	119.645	119.7	2585
11/7/2016	11:03 AM	119.7467	119.7467	119.66	119.66	1165
11/7/2016	11:04 AM	119.8	119.8	119.7051	119.739	5167
11/7/2016	11:05 AM	119.79	119.8423	119.77	119.77	3255
11/7/2016	11:06 AM	119.8099	119.83	119.75	119.8	1765
11/7/2016	11:07 AM	119.8688	119.96	119.8099	119.8417	3740
11/7/2016	11:08 AM	119.83	119.87	119.7977	119.86	13386
11/7/2016	11:09 AM	119.7723	119.8234	119.76	119.8234	4038
11/7/2016	11:10 AM	119.96	119.97	119.8	119.8	3531
11/7/2016	11:11 AM	120	120.01	119.9532	119.9532	14130
11/7/2016	11:12 AM	120	120.04	119.98	120	5601
11/7/2016	11:13 AM	120.0546	120.06	120	120	4957
11/7/2016	11:14 AM	120.1378	120.18	120.0805	120.0876	11689
11/7/2016	11:15 AM	120.22	120.22	120.1401	120.16	6578
11/7/2016	11:16 AM	120.118	120.17	120.118	120.16	3287
11/7/2016	11:17 AM	120.138	120.14	120.09	120.13	5050
11/7/2016	11:18 AM	120.1008	120.11	120.0583	120.106	2092
11/7/2016	11:19 AM	120.03	120.06	120.01	120.0284	3890
11/7/2016	11:20 AM	119.98	120.02	119.94	120	4320
11/7/2016	11:21 AM	120.0389	120.05	119.99	120.006	1150
11/7/2016	11:22 AM	120.05	120.06	120.02	120.02	1050
11/7/2016	11:23 AM	120	120.05	119.98	120.05	3948
11/7/2016	11:24 AM	120.0243	120.0327	119.9908	120	3140
11/7/2016	11:25 AM	119.91	119.98	119.91	119.98	4100
11/7/2016	11:26 AM	119.96	119.96	119.92	119.93	1325
11/7/2016	11:27 AM	120.02	120.02	119.9877	119.9877	2235
11/7/2016	11:28 AM	120.01	120.08	120	120.07	7250
11/7/2016	11:29 AM	120.1	120.11	120.0201	120.0334	10720
11/7/2016	11:30 AM	120.09	120.09	120.089	120.089	2800
11/7/2016	11:31 AM	120.2	120.2	120.127	120.1299	2923
11/7/2016	11:32 AM	120.25	120.25	120.19	120.19	1278
11/7/2016	11:33 AM	120.206	120.24	120.19	120.19	700
11/7/2016	11:34 AM	120.2	120.27	120.1514	120.27	2433
11/7/2016	11:35 AM	120.2522	120.2522	120.186	120.2	1800
11/7/2016	11:36 AM	120.201	120.25	120.201	120.2407	2098
11/7/2016	11:38 AM	120.3155	120.33	120.28	120.28	5765
11/7/2016	11:39 AM	120.37	120.37	120.3	120.3	2410
11/7/2016	11:40 AM	120.38	120.39	120.3	120.39	1043
11/7/2016	11:41 AM	120.3687	120.42	120.3395	120.3395	1580
11/7/2016	11:42 AM	120.49	120.49	120.36	120.38	9262
11/7/2016	11:43 AM	120.4095	120.49	120.34	120.49	2741
11/7/2016	11:44 AM	120.47	120.5	120.4434	120.4522	2112
11/7/2016	11:45 AM	120.4738	120.5	120.44	120.49	2418
11/7/2016	11:46 AM	120.5323	120.5323	120.4591	120.5	2373
11/7/2016	11:47 AM	120.4	120.53	120.4	120.53	5172
11/7/2016	11:48 AM	120.37	120.38	120.3	120.3701	7320
11/7/2016	11:49 AM	120.38	120.38	120.3462	120.35	4180
11/7/2016	11:50 AM	120.3	120.321	120.3	120.31	320
11/7/2016	11:51 AM	120.3559	120.3559	120.293	120.293	4163
11/7/2016	11:52 AM	120.3614	120.3614	120.34	120.34	1000
11/7/2016	11:53 AM	120.38	120.38	120.37	120.37	300
11/7/2016	11:54 AM	120.42	120.4252	120.4	120.4122	875
11/7/2016	11:55 AM	120.38	120.45	120.36	120.45	1800
11/7/2016	11:56 AM	120.4	120.45	120.38	120.38	11128
11/7/2016	11:57 AM	120.37	120.37	120.35	120.37	1529
11/7/2016	11:58 AM	120.39	120.39	120.35	120.36	850
11/7/2016	11:59 AM	120.42	120.42	120.37	120.38	700
11/7/2016	12:00 PM	120.5	120.5	120.44	120.45	1019
11/7/2016	12:01 PM	120.57	120.59	120.49	120.5	21213
11/7/2016	12:02 PM	120.6708	120.6708	120.59	120.59	8797
11/7/2016	12:03 PM	120.69	120.75	120.6529	120.6529	1469
11/7/2016	12:04 PM	120.6	120.74	120.561	120.72	3679
11/7/2016	12:05 PM	120.58	120.6	120.56	120.56	700
11/7/2016	12:06 PM	120.6111	120.64	120.582	120.5901	6897
11/7/2016	12:07 PM	120.58	120.64	120.58	120.63	600
11/7/2016	12:08 PM	120.49	120.55	120.49	120.55	3100
11/7/2016	12:09 PM	120.56	120.56	120.49	120.49	719
11/7/2016	12:10 PM	120.4065	120.49	120.4065	120.488	1350
11/7/2016	12:11 PM	120.37	120.47	120.37	120.47	400
11/7/2016	12:12 PM	120.4	120.4	120.35	120.38	2200
11/7/2016	12:13 PM	120.39	120.4	120.37	120.3898	3840
11/7/2016	12:14 PM	120.4227	120.4227	120.35	120.37	30372
11/7/2016	12:15 PM	120.4876	120.4876	120.4414	120.4414	1100
11/7/2016	12:16 PM	120.54	120.5573	120.5	120.5	2800
11/7/2016	12:17 PM	120.49	120.494	120.48	120.48	1433
11/7/2016	12:18 PM	120.467	120.48	120.46	120.48	1200
11/7/2016	12:19 PM	120.3909	120.42	120.3909	120.42	900
11/7/2016	12:20 PM	120.3	120.3738	120.3	120.3738	3250
11/7/2016	12:21 PM	120.3204	120.36	120.3101	120.318	2800
11/7/2016	12:22 PM	120.32	120.36	120.32	120.322	4070
11/7/2016	12:23 PM	120.29	120.3011	120.29	120.3011	4344
11/7/2016	12:24 PM	120.21	120.3	120.21	120.29	19253
11/7/2016	12:25 PM	120.2847	120.2847	120.2501	120.2501	345
11/7/2016	12:26 PM	120.26	120.26	120.26	120.26	100
11/7/2016	12:27 PM	120.28	120.34	120.28	120.34	200
11/7/2016	12:28 PM	120.33	120.35	120.3	120.3	900
11/7/2016	12:29 PM	120.3218	120.33	120.31	120.33	1150
11/7/2016	12:31 PM	120.39	120.44	120.39	120.44	350
11/7/2016	12:32 PM	120.356	120.37	120.356	120.36	2190
11/7/2016	12:33 PM	120.39	120.39	120.36	120.3721	3900
11/7/2016	12:34 PM	120.392	120.392	120.36	120.36	800
11/7/2016	12:35 PM	120.3	120.3499	120.3	120.3499	7000
11/7/2016	12:36 PM	120.3	120.3401	120.3	120.31	500
11/7/2016	12:37 PM	120.25	120.37	120.25	120.37	1125
11/7/2016	12:38 PM	120.19	120.23	120.19	120.23	3575
11/7/2016	12:39 PM	120.222	120.23	120.198	120.198	720
11/7/2016	12:40 PM	120.1421	120.23	120.1421	120.21	4783
11/7/2016	12:41 PM	120.11	120.1529	120.05	120.1529	5307
11/7/2016	12:42 PM	120.1328	120.18	120.1327	120.1327	2705
11/7/2016	12:43 PM	120.21	120.21	120.11	120.12	2690
11/7/2016	12:44 PM	120.1805	120.1805	120.1805	120.1805	150
11/7/2016	12:45 PM	120.22	120.22	120.17	120.17	1600
11/7/2016	12:46 PM	120.207	120.21	120.2	120.21	2500
11/7/2016	12:47 PM	120.19	120.22	120.18	120.2099	2122
11/7/2016	12:48 PM	120.2	120.2305	120.2	120.2305	2750
11/7/2016	12:49 PM	120.2121	120.2121	120.2121	120.2121	162
11/7/2016	12:50 PM	120.2199	120.2199	120.2199	120.2199	200
11/7/2016	12:51 PM	120.17	120.2305	120.13	120.2305	400
11/7/2016	12:52 PM	120.1	120.1821	120.1	120.1821	2323
11/7/2016	12:53 PM	120.13	120.13	120.1224	120.1224	1900
11/7/2016	12:55 PM	120.18	120.18	120.18	120.18	120
11/7/2016	12:56 PM	120.28	120.28	120.2	120.2	5687
11/7/2016	12:57 PM	120.3205	120.3205	120.27	120.27	345
11/7/2016	1:00 PM	120.28	120.28	120.2576	120.2576	600
11/7/2016	1:01 PM	120.39	120.43	120.3119	120.3119	1600
11/7/2016	1:02 PM	120.52	120.52	120.42	120.42	3898
11/7/2016	1:03 PM	120.49	120.53	120.49	120.53	2700
11/7/2016	1:04 PM	120.44	120.4949	120.44	120.48	700
11/7/2016	1:05 PM	120.41	120.43	120.38	120.43	3697
11/7/2016	1:06 PM	120.34	120.3613	120.32	120.33	1965
11/7/2016	1:07 PM	120.35	120.36	120.337	120.337	1188
11/7/2016	1:08 PM	120.33	120.34	120.29	120.31	1948
11/7/2016	1:09 PM	120.37	120.37	120.34	120.34	1100
11/7/2016	1:10 PM	120.41	120.4105	120.35	120.35	1850
11/7/2016	1:11 PM	120.34	120.38	120.34	120.37	2100
11/7/2016	1:12 PM	120.37	120.3905	120.33	120.33	845
11/7/2016	1:13 PM	120.32	120.35	120.32	120.35	1800
11/7/2016	1:14 PM	120.3	120.32	120.29	120.32	1900
11/7/2016	1:15 PM	120.37	120.37	120.3169	120.33	636
11/7/2016	1:16 PM	120.33	120.39	120.32	120.39	800
11/7/2016	1:17 PM	120.42	120.45	120.36	120.36	1302
11/7/2016	1:18 PM	120.31	120.42	120.29	120.42	2610
11/7/2016	1:19 PM	120.2672	120.29	120.26	120.29	900
11/7/2016	1:20 PM	120.33	120.33	120.31	120.31	600
11/7/2016	1:21 PM	120.28	120.3	120.24	120.3	2300
11/7/2016	1:22 PM	120.26	120.28	120.26	120.28	515
11/7/2016	1:23 PM	120.18	120.275	120.17	120.27	2272
11/7/2016	1:24 PM	120.22	120.26	120.22	120.24	500
11/7/2016	1:25 PM	120.26	120.26	120.22	120.22	1100
11/7/2016	1:26 PM	120.416	120.42	120.34	120.39	3440
11/7/2016	1:27 PM	120.34	120.37	120.32	120.35	1300
11/7/2016	1:28 PM	120.38	120.38	120.315	120.315	600
11/7/2016	1:29 PM	120.4	120.41	120.39	120.3914	4000
11/7/2016	1:30 PM	120.38	120.41	120.368	120.4	4106
11/7/2016	1:31 PM	120.44	120.44	120.42	120.42	1496
11/7/2016	1:32 PM	120.512	120.512	120.4466	120.45	5600
11/7/2016	1:33 PM	120.512	120.5182	120.512	120.5182	300
11/7/2016	1:34 PM	120.5	120.5	120.5	120.5	200
11/7/2016	1:35 PM	120.37	120.398	120.37	120.398	300
11/7/2016	1:36 PM	120.53	120.5389	120.4215	120.4215	4400
11/7/2016	1:37 PM	120.61	120.62	120.54	120.54	4364
11/7/2016	1:38 PM	120.6	120.6	120.57	120.5879	1390
11/7/2016	1:39 PM	120.65	120.68	120.6003	120.6003	2928
11/7/2016	1:40 PM	120.52	120.56	120.52	120.55	884
11/7/2016	1:41 PM	120.56	120.56	120.56	120.56	100
11/7/2016	1:42 PM	120.51	120.513	120.5	120.513	3200
11/7/2016	1:44 PM	120.558	120.558	120.5501	120.552	2000
11/7/2016	1:45 PM	120.4919	120.4919	120.47	120.48	1700
11/7/2016	1:46 PM	120.5123	120.5123	120.49	120.49	1500
11/7/2016	1:47 PM	120.57	120.57	120.53	120.53	400
11/7/2016	1:48 PM	120.534	120.572	120.52	120.5719	23304
11/7/2016	1:49 PM	120.54	120.59	120.54	120.575	1200
11/7/2016	1:50 PM	120.5571	120.5571	120.51	120.51	418
11/7/2016	1:51 PM	120.61	120.61	120.5819	120.5819	766
11/7/2016	1:52 PM	120.67	120.67	120.58	120.58	6675
11/7/2016	1:53 PM	120.5879	120.61	120.57	120.61	1330
11/7/2016	1:54 PM	120.61	120.61	120.58	120.58	6249
11/7/2016	1:55 PM	120.64	120.67	120.6019	120.6019	900
11/7/2016	1:56 PM	120.57	120.611	120.57	120.611	2090
11/7/2016	1:57 PM	120.58	120.6	120.57	120.58	14541
11/7/2016	1:58 PM	120.62	120.62	120.6	120.61	1600
11/7/2016	1:59 PM	120.5328	120.55	120.5328	120.55	260
11/7/2016	2:00 PM	120.51	120.51	120.51	120.51	400
11/7/2016	2:01 PM	120.49	120.54	120.49	120.54	1200
11/7/2016	2:02 PM	120.602	120.602	120.5672	120.57	1000
11/7/2016	2:03 PM	120.5	120.5686	120.5	120.5686	600
11/7/2016	2:04 PM	120.4832	120.4834	120.4832	120.4834	1600
11/7/2016	2:05 PM	120.5005	120.51	120.45	120.47	9503
11/7/2016	2:06 PM	120.4	120.4318	120.4	120.4318	265
11/7/2016	2:07 PM	120.3332	120.3332	120.33	120.33	200
11/7/2016	2:08 PM	120.3777	120.3777	120.311	120.311	1606
11/7/2016	2:09 PM	120.37	120.37	120.3321	120.3321	1500
11/7/2016	2:10 PM	120.32	120.3535	120.32	120.3535	200
11/7/2016	2:11 PM	120.3956	120.41	120.36	120.37	2613
11/7/2016	2:12 PM	120.48	120.48	120.48	120.48	100
11/7/2016	2:13 PM	120.3881	120.4289	120.3876	120.4289	1646
11/7/2016	2:14 PM	120.3871	120.39	120.38	120.38	2437
11/7/2016	2:15 PM	120.311	120.39	120.29	120.39	4150
11/7/2016	2:16 PM	120.5021	120.5021	120.33	120.33	7712
11/7/2016	2:17 PM	120.3965	120.54	120.3965	120.53	873
11/7/2016	2:19 PM	120.5	120.5	120.46	120.46	357
11/7/2016	2:20 PM	120.52	120.52	120.495	120.5	1594
11/7/2016	2:21 PM	120.4192	120.44	120.4009	120.44	1000
11/7/2016	2:22 PM	120.395	120.395	120.395	120.395	100
11/7/2016	2:23 PM	120.4057	120.41	120.4	120.41	665
11/7/2016	2:24 PM	120.378	120.378	120.378	120.378	750
11/7/2016	2:25 PM	120.38	120.38	120.35	120.35	2242
11/7/2016	2:26 PM	120.42	120.43	120.3782	120.3782	7465
11/7/2016	2:27 PM	120.31	120.319	120.3	120.31	1910
11/7/2016	2:28 PM	120.3301	120.3301	120.31	120.31	570
11/7/2016	2:29 PM	120.34	120.34	120.28	120.3	2261
11/7/2016	2:30 PM	120.3299	120.3299	120.3299	120.3299	100
11/7/2016	2:31 PM	120.22	120.24	120.22	120.24	887
11/7/2016	2:32 PM	120.3892	120.3892	120.289	120.289	1722
11/7/2016	2:33 PM	120.3	120.345	120.3	120.33	7172
11/7/2016	2:34 PM	120.26	120.298	120.25	120.25	3239
11/7/2016	2:35 PM	120.19	120.23	120.17	120.22	9773
11/7/2016	2:36 PM	120.18	120.18	120.18	120.18	200
11/7/2016	2:37 PM	120.198	120.198	120.16	120.17	2200
11/7/2016	2:38 PM	120.15	120.2	120.15	120.2	1081
11/7/2016	2:39 PM	120.1	120.15	120.1	120.14	2025
11/7/2016	2:40 PM	120.1	120.124	120.1	120.124	600
11/7/2016	2:41 PM	120.0322	120.117	120.0314	120.11	1528
11/7/2016	2:42 PM	119.88	120.015	119.84	120.01	13964
11/7/2016	2:43 PM	119.8551	119.91	119.8551	119.91	1045
11/7/2016	2:44 PM	119.72	119.81	119.71	119.81	12395
11/7/2016	2:45 PM	119.83	119.84	119.75	119.77	7438
11/7/2016	2:46 PM	119.785	119.84	119.771	119.8204	1935
11/7/2016	2:47 PM	119.651	119.76	119.64	119.76	3697
11/7/2016	2:48 PM	119.5972	119.65	119.57	119.65	7497
11/7/2016	2:49 PM	119.5243	119.5754	119.51	119.5754	2600
11/7/2016	2:50 PM	119.55	119.6	119.54	119.59	1600
11/7/2016	2:51 PM	119.48	119.57	119.48	119.57	2223
11/7/2016	2:52 PM	119.62	119.638	119.62	119.63	1315
11/7/2016	2:53 PM	119.6532	119.6532	119.6199	119.63	4900
11/7/2016	2:54 PM	119.61	119.6519	119.61	119.6373	5676
11/7/2016	2:55 PM	119.63	119.6624	119.61	119.6624	4553
11/7/2016	2:56 PM	119.5422	119.6045	119.54	119.58	900
11/7/2016	2:57 PM	119.65	119.65	119.52	119.542	9187
11/7/2016	2:58 PM	119.62	119.68	119.6	119.68	3173
11/7/2016	2:59 PM	119.68	119.68	119.63	119.63	2797
11/7/2016	3:00 PM	119.7589	119.76	119.74	119.74	1200
11/7/2016	3:01 PM	119.7419	119.765	119.7419	119.765	350
11/7/2016	3:02 PM	119.62	119.66	119.62	119.66	900
11/7/2016	3:03 PM	119.56	119.62	119.56	119.602	4600
11/7/2016	3:04 PM	119.54	119.58	119.51	119.53	3272
11/7/2016	3:05 PM	119.69	119.69	119.62	119.62	500
11/7/2016	3:06 PM	119.71	119.74	119.6245	119.628	3225
11/7/2016	3:07 PM	119.59	119.73	119.58	119.72	3300
11/7/2016	3:08 PM	119.65	119.65	119.58	119.58	900
11/7/2016	3:09 PM	119.63	119.69	119.63	119.68	1750
11/7/2016	3:10 PM	119.66	119.68	119.65	119.65	850
11/7/2016	3:11 PM	119.7	119.7	119.65	119.65	2318
11/7/2016	3:12 PM	119.75	119.76	119.73	119.73	5186
11/7/2016	3:13 PM	119.758	119.77	119.745	119.75	8938
11/7/2016	3:14 PM	119.71	119.76	119.67	119.76	2181
11/7/2016	3:15 PM	119.6818	119.7119	119.6818	119.71	2471
11/7/2016	3:16 PM	119.69	119.705	119.69	119.705	233
11/7/2016	3:17 PM	119.69	119.7	119.665	119.6701	1806
11/7/2016	3:18 PM	119.88	119.8927	119.69	119.69	14886
11/7/2016	3:19 PM	120.03	120.03	119.86	119.87	10906
11/7/2016	3:20 PM	119.94	120.04	119.94	120.0139	1513
11/7/2016	3:21 PM	119.9099	119.94	119.9099	119.93	1991
11/7/2016	3:23 PM	120	120.02	119.96	119.96	4061
11/7/2016	3:24 PM	119.89	119.93	119.89	119.93	4043
11/7/2016	3:25 PM	119.91	119.91	119.9051	119.9051	400
11/7/2016	3:26 PM	119.72	119.89	119.7	119.89	7676
11/7/2016	3:27 PM	119.81	119.81	119.66	119.72	11547
11/7/2016	3:28 PM	119.77	119.78	119.755	119.7792	900
11/7/2016	3:29 PM	119.787	119.85	119.787	119.8	1270
11/7/2016	3:30 PM	119.7714	119.79	119.71	119.77	6466
11/7/2016	3:31 PM	119.61	119.7598	119.61	119.7598	1800
11/7/2016	3:32 PM	119.535	119.62	119.52	119.62	1400
11/7/2016	3:33 PM	119.57	119.61	119.56	119.595	2417
11/7/2016	3:34 PM	119.56	119.59	119.56	119.581	1947
11/7/2016	3:35 PM	119.57	119.57	119.5	119.54	10000
11/7/2016	3:36 PM	119.49	119.57	119.49	119.555	24751
11/7/2016	3:37 PM	119.54	119.56	119.49	119.51	3997
11/7/2016	3:38 PM	119.7	119.7	119.54	119.54	16014
11/7/2016	3:39 PM	119.825	119.85	119.69	119.75	18464
11/7/2016	3:40 PM	119.82	119.85	119.78	119.8399	4889
11/7/2016	3:41 PM	119.945	119.945	119.8128	119.8128	5949
11/7/2016	3:42 PM	119.97	119.98	119.95	119.95	1499
11/7/2016	3:43 PM	119.88	119.99	119.85	119.98	11571
11/7/2016	3:44 PM	119.9	119.98	119.86	119.92	8090
11/7/2016	3:45 PM	119.89	119.92	119.87	119.9	8083
11/7/2016	3:46 PM	119.99	119.995	119.91	119.91	11950
11/7/2016	3:47 PM	120.12	120.12	119.99	120.02	10440
11/7/2016	3:48 PM	120.2	120.21	120.11	120.11	5203
11/7/2016	3:49 PM	120.3652	120.39	120.2	120.2	16760
11/7/2016	3:50 PM	120.677	120.68	120.38	120.38	11337
11/7/2016	3:51 PM	120.5186	120.6792	120.5	120.6689	6581
11/7/2016	3:52 PM	120.57	120.6	120.53	120.53	9085
11/7/2016	3:53 PM	120.6999	120.6999	120.58	120.63	3249
11/7/2016	3:54 PM	120.7	120.78	120.67	120.6999	10931
11/7/2016	3:55 PM	120.6604	120.7386	120.6604	120.73	4659
11/7/2016	3:56 PM	120.58	120.66	120.5613	120.66	14520
11/7/2016	3:57 PM	120.638	120.638	120.52	120.5532	6207
11/7/2016	3:58 PM	120.7006	120.7006	120.56	120.61	19749
11/7/2016	3:59 PM	120.6899	120.76	120.66	120.702	6653
11/7/2016	4:00 PM	120.4	120.66	120.4	120.66	66085
11/8/2016	9:31 AM	120.1	120.1	119.82	119.98	11404
11/8/2016	9:32 AM	120.01	120.13	119.9942	120.13	2963
11/8/2016	9:33 AM	119.95	120.05	119.87	120.04	22160
11/8/2016	9:34 AM	119.9068	120.09	119.862	119.97	16403
11/8/2016	9:35 AM	119.788	119.98	119.77	119.9	11633
11/8/2016	9:36 AM	119.68	119.8034	119.53	119.77	16562
11/8/2016	9:37 AM	119.6546	119.82	119.6546	119.79	1945
11/8/2016	9:38 AM	119.76	119.8023	119.68	119.68	5000
11/8/2016	9:39 AM	119.93	119.93	119.7	119.75	5220
11/8/2016	9:40 AM	119.93	119.93	119.78	119.93	5195
11/8/2016	9:41 AM	120.21	120.21	119.95	119.95	11074
11/8/2016	9:42 AM	120.05	120.184	120.04	120.18	10707
11/8/2016	9:43 AM	120.18	120.18	120.06	120.06	7900
11/8/2016	9:44 AM	120.1381	120.2056	120.1	120.2	5700
11/8/2016	9:45 AM	120.04	120.19	120	120.19	3872
11/8/2016	9:46 AM	119.7914	120.07	119.7914	120.04	9350
11/8/2016	9:47 AM	119.91	119.91	119.84	119.87	6971
11/8/2016	9:48 AM	119.89	119.89	119.81	119.88	2411
11/8/2016	9:49 AM	119.8	119.8	119.691	119.74	6350
11/8/2016	9:50 AM	119.65	119.65	119.56	119.6214	8960
11/8/2016	9:51 AM	119.4	119.61	119.4	119.61	4751
11/8/2016	9:52 AM	119.6	119.61	119.36	119.36	23478
11/8/2016	9:53 AM	119.39	119.54	119.35	119.54	3570
11/8/2016	9:54 AM	119.4723	119.4723	119.36	119.36	5120
11/8/2016	9:55 AM	119.26	119.48	119.26	119.47	2870
11/8/2016	9:56 AM	119.32	119.32	119.2	119.21	2984
11/8/2016	9:57 AM	119.43	119.44	119.37	119.44	1400
11/8/2016	9:58 AM	119.355	119.38	119.33	119.38	1450
11/8/2016	9:59 AM	119.3516	119.3516	119.3048	119.3095	2602
11/8/2016	10:00 AM	119.45	119.45	119.39	119.39	300
11/8/2016	10:01 AM	119.6	119.6	119.4	119.42	1750
11/8/2016	10:02 AM	119.712	119.74	119.6	119.6986	5916
11/8/2016	10:03 AM	119.65	119.7401	119.65	119.7199	2234
11/8/2016	10:04 AM	119.6	119.63	119.58	119.63	2532
11/8/2016	10:05 AM	119.7409	119.79	119.65	119.65	9251
11/8/2016	10:06 AM	119.73	119.75	119.73	119.74	400
11/8/2016	10:07 AM	119.7098	119.7098	119.7098	119.7098	1024
11/8/2016	10:08 AM	119.7	119.72	119.7	119.72	1400
11/8/2016	10:09 AM	119.8	119.84	119.73	119.75	1900
11/8/2016	10:10 AM	119.6792	119.79	119.6792	119.79	400
11/8/2016	10:11 AM	119.74	119.74	119.58	119.58	1230
11/8/2016	10:12 AM	119.66	119.77	119.66	119.77	2408
11/8/2016	10:13 AM	119.735	119.8	119.66	119.67	5500
11/8/2016	10:14 AM	119.63	119.66	119.62	119.66	1000
11/8/2016	10:15 AM	119.46	119.57	119.44	119.57	2223
11/8/2016	10:16 AM	119.52	119.53	119.43	119.4391	1600
11/8/2016	10:17 AM	119.6437	119.6437	119.5424	119.5424	3528
11/8/2016	10:18 AM	119.6	119.6	119.5761	119.6	1700
11/8/2016	10:19 AM	119.58	119.62	119.58	119.62	400
11/8/2016	10:20 AM	119.66	119.69	119.62	119.62	800
11/8/2016	10:21 AM	119.76	119.792	119.66	119.66	9100
11/8/2016	10:22 AM	119.89	119.99	119.84	119.85	7741
11/8/2016	10:23 AM	119.86	119.9	119.86	119.9	800
11/8/2016	10:24 AM	119.81	119.85	119.81	119.8491	1510
11/8/2016	10:25 AM	119.84	119.85	119.77	119.81	6814
11/8/2016	10:26 AM	119.876	119.88	119.8	119.8	4068
11/8/2016	10:27 AM	119.85	119.85	119.85	119.85	100
11/8/2016	10:28 AM	119.81	119.83	119.81	119.83	400
11/8/2016	10:29 AM	119.94	119.94	119.88	119.88	300
11/8/2016	10:30 AM	119.9237	119.95	119.8628	119.8628	1010
11/8/2016	10:31 AM	119.94	119.94	119.85	119.85	2000
11/8/2016	10:32 AM	120.15	120.17	119.96	119.96	11505
11/8/2016	10:33 AM	120.072	120.2	120.03	120.17	12600
11/8/2016	10:34 AM	120.0676	120.0676	120.0676	120.0676	600
11/8/2016	10:35 AM	120.08	120.11	120.06	120.06	2400
11/8/2016	10:36 AM	120.1	120.1	120.048	120.05	5300
11/8/2016	10:37 AM	120.0997	120.1115	120.07	120.1115	2170
11/8/2016	10:38 AM	120.17	120.17	120.063	120.07	2100
11/8/2016	10:39 AM	120.219	120.22	120.18	120.2	6518
11/8/2016	10:40 AM	120.14	120.2292	120.14	120.2292	1200
11/8/2016	10:41 AM	120.19	120.21	120.139	120.139	2365
11/8/2016	10:42 AM	120.1184	120.19	120.1184	120.19	1632
11/8/2016	10:43 AM	120.02	120.05	120.02	120.05	225
11/8/2016	10:44 AM	119.99	120.0492	119.98	119.9911	1795
11/8/2016	10:45 AM	120.02	120.03	119.9611	119.9611	800
11/8/2016	10:46 AM	120.1086	120.1086	120.03	120.05	600
11/8/2016	10:47 AM	120.0579	120.1168	120.0579	120.09	2800
11/8/2016	10:48 AM	120.15	120.16	120.1	120.1079	500
11/8/2016	10:49 AM	120.2986	120.3	120.1699	120.1699	3520
11/8/2016	10:50 AM	120.3425	120.4	120.31	120.35	3136
11/8/2016	10:51 AM	120.36	120.37	120.33	120.3592	1320
11/8/2016	10:52 AM	120.34	120.38	120.34	120.3535	2918
11/8/2016	10:53 AM	120.28	120.3001	120.2656	120.3	5070
11/8/2016	10:54 AM	120.34	120.35	120.26	120.2979	12709
11/8/2016	10:55 AM	120.2414	120.3311	120.2414	120.33	4022
11/8/2016	10:56 AM	120.43	120.43	120.27	120.27	1721
11/8/2016	10:57 AM	120.4	120.4	120.34	120.39	2100
11/8/2016	10:58 AM	120.32	120.39	120.32	120.39	1820
11/8/2016	10:59 AM	120.306	120.33	120.306	120.33	1400
11/8/2016	11:00 AM	120.43	120.44	120.34	120.34	2250
11/8/2016	11:01 AM	120.45	120.48	120.43	120.43	3944
11/8/2016	11:02 AM	120.41	120.57	120.41	120.48	10310
11/8/2016	11:03 AM	120.428	120.428	120.37	120.37	6642
11/8/2016	11:04 AM	120.37	120.382	120.3295	120.37	3108
11/8/2016	11:05 AM	120.35	120.45	120.35	120.41	645
11/8/2016	11:06 AM	120.57	120.62	120.48	120.48	2800
11/8/2016	11:07 AM	120.64	120.66	120.55	120.58	8064
11/8/2016	11:08 AM	120.7492	120.77	120.63	120.65	9948
11/8/2016	11:09 AM	120.8252	120.8252	120.67	120.67	9067
11/8/2016	11:10 AM	120.84	120.86	120.78	120.8162	4761
11/8/2016	11:11 AM	120.79	120.86	120.746	120.834	6315
11/8/2016	11:12 AM	120.8821	120.89	120.7863	120.7863	3411
11/8/2016	11:13 AM	120.9	120.97	120.9	120.902	6958
11/8/2016	11:14 AM	121.0536	121.14	120.94	120.9874	9912
11/8/2016	11:15 AM	121.35	121.3545	121.07	121.07	8584
11/8/2016	11:16 AM	121.58	121.594	121.39	121.4	14734
11/8/2016	11:17 AM	121.5721	121.62	121.53	121.59	5375
11/8/2016	11:18 AM	121.685	121.83	121.527	121.56	6934
11/8/2016	11:19 AM	121.6124	121.7	121.6124	121.64	22939
11/8/2016	11:20 AM	121.7298	121.7298	121.6158	121.6158	17342
11/8/2016	11:21 AM	121.79	121.79	121.71	121.71	3103
11/8/2016	11:22 AM	122.01	122.01	121.85	121.8899	17240
11/8/2016	11:23 AM	121.966	122.07	121.91	122.03	12050
11/8/2016	11:24 AM	121.9376	121.99	121.91	121.97	3560
11/8/2016	11:25 AM	121.8078	121.933	121.75	121.933	15780
11/8/2016	11:26 AM	121.796	121.85	121.796	121.85	1750
11/8/2016	11:27 AM	121.65	121.79	121.65	121.7679	5086
11/8/2016	11:28 AM	121.67	121.68	121.61	121.6452	8282
11/8/2016	11:29 AM	121.68	121.68	121.66	121.67	1483
11/8/2016	11:30 AM	121.62	121.6928	121.59	121.6928	1501
11/8/2016	11:31 AM	121.72	121.72	121.6321	121.6321	4439
11/8/2016	11:32 AM	121.65	121.71	121.65	121.71	6900
11/8/2016	11:33 AM	121.75	121.87	121.65	121.65	15431
11/8/2016	11:34 AM	122.1	122.15	121.775	121.79	15137
11/8/2016	11:35 AM	122.2242	122.3208	122.18	122.21	9424
11/8/2016	11:36 AM	122.1896	122.24	122.16	122.24	13358
11/8/2016	11:37 AM	122.1556	122.22	122.1556	122.22	1900
11/8/2016	11:38 AM	122.166	122.21	122.08	122.16	9511
11/8/2016	11:39 AM	122.2	122.2	122.15	122.15	2509
11/8/2016	11:40 AM	122.2121	122.2121	122.1801	122.19	8956
11/8/2016	11:41 AM	122.1262	122.18	122.07	122.12	5005
11/8/2016	11:42 AM	122.26	122.26	122.0784	122.0784	3096
11/8/2016	11:43 AM	122.26	122.26	122.14	122.14	13359
11/8/2016	11:44 AM	122.219	122.26	122.219	122.26	3031
11/8/2016	11:45 AM	122.28	122.29	122.18	122.18	4453
11/8/2016	11:46 AM	122.1699	122.24	122.1699	122.24	1678
11/8/2016	11:47 AM	122.12	122.1572	122.11	122.1572	5973
11/8/2016	11:48 AM	122.1521	122.1654	122.122	122.13	2550
11/8/2016	11:50 AM	122.1862	122.23	122.13	122.1572	10110
11/8/2016	11:51 AM	122.33	122.33	122.21	122.21	8930
11/8/2016	11:52 AM	122.46	122.46	122.33	122.33	3225
11/8/2016	11:53 AM	122.42	122.44	122.4199	122.4324	1300
11/8/2016	11:54 AM	122.42	122.47	122.41	122.41	6541
11/8/2016	11:55 AM	122.44	122.44	122.3895	122.39	1600
11/8/2016	11:56 AM	122.3614	122.45	122.3614	122.45	6221
11/8/2016	11:57 AM	122.523	122.53	122.3747	122.3747	5465
11/8/2016	11:58 AM	122.5501	122.56	122.5338	122.546	2700
11/8/2016	11:59 AM	122.56	122.58	122.5	122.54	2300
11/8/2016	12:00 PM	122.7692	122.77	122.5728	122.58	7354
11/8/2016	12:01 PM	122.9646	123.009	122.8321	122.8321	12433
11/8/2016	12:02 PM	122.91	122.9686	122.8401	122.96	6600
11/8/2016	12:03 PM	122.9382	123.03	122.87	122.9824	8626
11/8/2016	12:04 PM	122.968	122.99	122.901	122.9276	4843
11/8/2016	12:05 PM	122.97	123.0896	122.932	122.95	7705
11/8/2016	12:06 PM	123.05	123.05	123.0062	123.0268	3050
11/8/2016	12:07 PM	123.15	123.15	123.0828	123.1101	3629
11/8/2016	12:08 PM	123.18	123.1811	123.12	123.132	2336
11/8/2016	12:09 PM	123.1776	123.29	123.15	123.165	9692
11/8/2016	12:10 PM	123.23	123.24	123.13	123.17	4745
11/8/2016	12:11 PM	123.4249	123.44	123.19	123.33	11483
11/8/2016	12:12 PM	123.3195	123.46	123.3	123.46	5101
11/8/2016	12:13 PM	123.362	123.3886	123.3	123.33	8540
11/8/2016	12:14 PM	123.3912	123.418	123.26	123.35	9050
11/8/2016	12:15 PM	123.4845	123.5	123.36	123.37	4160
11/8/2016	12:16 PM	123.55	123.58	123.481	123.51	5465
11/8/2016	12:17 PM	123.59	123.63	123.55	123.58	8239
11/8/2016	12:18 PM	123.6122	123.72	123.6052	123.6052	6008
11/8/2016	12:19 PM	123.8605	123.88	123.62	123.64	13924
11/8/2016	12:20 PM	123.81	123.98	123.81	123.88	10226
11/8/2016	12:21 PM	123.7682	123.7901	123.75	123.79	1850
11/8/2016	12:22 PM	123.84	123.87	123.75	123.78	4833
11/8/2016	12:23 PM	123.8387	123.8417	123.775	123.81	4717
11/8/2016	12:24 PM	123.88	123.9179	123.857	123.857	2750
11/8/2016	12:25 PM	124.0324	124.12	123.9389	123.9389	15948
11/8/2016	12:26 PM	124.0301	124.04	123.95	124.02	3609
11/8/2016	12:27 PM	124.03	124.08	123.99	124.05	1840
11/8/2016	12:28 PM	124.03	124.05	124.03	124.049	2775
11/8/2016	12:29 PM	123.9	124.0419	123.9	124.0419	16409
11/8/2016	12:30 PM	123.8492	123.9019	123.811	123.88	7130
11/8/2016	12:31 PM	123.7692	123.8392	123.76	123.8392	4200
11/8/2016	12:32 PM	123.5906	123.7695	123.5906	123.7695	8825
11/8/2016	12:33 PM	123.48	123.5938	123.48	123.5938	4405
11/8/2016	12:34 PM	123.4754	123.52	123.47	123.4979	6106
11/8/2016	12:35 PM	123.4	123.5	123.39	123.44	4400
11/8/2016	12:36 PM	123.55	123.56	123.3872	123.3872	9770
11/8/2016	12:37 PM	123.52	123.58	123.5	123.568	42739
11/8/2016	12:38 PM	123.559	123.56	123.5	123.5421	5428
11/8/2016	12:39 PM	123.58	123.602	123.53	123.53	2750
11/8/2016	12:40 PM	123.604	123.604	123.5	123.5	6390
11/8/2016	12:41 PM	123.6	123.6	123.58	123.587	1776
11/8/2016	12:42 PM	123.6572	123.6572	123.6	123.61	1297
11/8/2016	12:43 PM	123.75	123.75	123.6664	123.7	3761
11/8/2016	12:44 PM	123.7249	123.75	123.7	123.75	1695
11/8/2016	12:45 PM	123.6811	123.69	123.67	123.68	1800
11/8/2016	12:46 PM	123.74	123.74	123.65	123.6799	3511
11/8/2016	12:47 PM	123.76	123.81	123.75	123.79	4200
11/8/2016	12:48 PM	123.7481	123.76	123.74	123.76	666
11/8/2016	12:49 PM	123.7979	123.81	123.752	123.752	500
11/8/2016	12:50 PM	123.9505	123.96	123.8828	123.89	4300
11/8/2016	12:51 PM	123.94	123.98	123.923	123.97	6683
11/8/2016	12:52 PM	124.01	124.02	123.95	123.9556	3513
11/8/2016	12:53 PM	124.0319	124.0319	123.9084	123.92	2955
11/8/2016	12:54 PM	124.07	124.2	123.9721	123.99	17893
11/8/2016	12:55 PM	124.114	124.17	124.0079	124.072	2500
11/8/2016	12:56 PM	124.12	124.145	124.12	124.1379	1310
11/8/2016	12:57 PM	124.2	124.24	124.1681	124.2	4520
11/8/2016	12:58 PM	124.268	124.29	124.2	124.23	8427
11/8/2016	12:59 PM	124.2577	124.38	124.2577	124.29	6714
11/8/2016	1:00 PM	124.29	124.31	124.24	124.24	3240
11/8/2016	1:01 PM	124.31	124.31	124.3	124.3	335
11/8/2016	1:02 PM	124.18	124.38	124.18	124.35	10387
11/8/2016	1:03 PM	124.071	124.1782	124.07	124.1782	5834
11/8/2016	1:04 PM	124.04	124.08	124.04	124.08	2292
11/8/2016	1:05 PM	124.0375	124.12	124.03	124.12	1000
11/8/2016	1:06 PM	124.05	124.0796	124.05	124.0796	2630
11/8/2016	1:07 PM	124.0601	124.0601	124.05	124.05	300
11/8/2016	1:08 PM	124.09	124.09	124.07	124.09	600
11/8/2016	1:09 PM	123.7138	123.95	123.7138	123.95	9555
11/8/2016	1:10 PM	123.46	123.67	123.35	123.66	13844
11/8/2016	1:11 PM	123.72	123.75	123.51	123.51	3848
11/8/2016	1:12 PM	123.6253	123.7005	123.6253	123.7005	511
11/8/2016	1:13 PM	123.6113	123.6438	123.59	123.5914	2700
11/8/2016	1:14 PM	123.5918	123.6582	123.5918	123.6119	3500
11/8/2016	1:15 PM	123.66	123.7099	123.5726	123.5747	8735
11/8/2016	1:16 PM	123.52	123.66	123.51	123.66	22906
11/8/2016	1:17 PM	123.4	123.59	123.39	123.55	35182
11/8/2016	1:18 PM	123.49	123.49	123.26	123.39	8010
11/8/2016	1:19 PM	123.27	123.32	123.22	123.31	3429
11/8/2016	1:20 PM	123.32	123.39	123.2186	123.2186	5351
11/8/2016	1:21 PM	123.34	123.34	123.25	123.318	3400
11/8/2016	1:22 PM	123.41	123.45	123.41	123.43	2761
11/8/2016	1:23 PM	123.39	123.39	123.3222	123.35	1210
11/8/2016	1:24 PM	123.28	123.2883	123.28	123.2883	463
11/8/2016	1:25 PM	123.2407	123.3211	123.2407	123.249	2185
11/8/2016	1:26 PM	123.4	123.4	123.28	123.29	1000
11/8/2016	1:27 PM	123.2779	123.32	123.2779	123.32	765
11/8/2016	1:28 PM	123.29	123.29	123.29	123.29	100
11/8/2016	1:29 PM	123.36	123.4	123.3475	123.387	905
11/8/2016	1:30 PM	123.35	123.36	123.34	123.3519	1300
11/8/2016	1:31 PM	123.3318	123.38	123.31	123.38	1050
11/8/2016	1:32 PM	123.33	123.39	123.3	123.32	2760
11/8/2016	1:33 PM	123.3	123.3399	123.3	123.3399	4109
11/8/2016	1:34 PM	123.732	123.74	123.5	123.51	5440
11/8/2016	1:35 PM	123.7	123.77	123.7	123.7652	5000
11/8/2016	1:36 PM	123.8511	123.8511	123.66	123.66	1350
11/8/2016	1:37 PM	123.78	123.78	123.76	123.76	200
11/8/2016	1:38 PM	123.67	123.76	123.65	123.69	2600
11/8/2016	1:39 PM	123.73	123.74	123.59	123.59	4564
11/8/2016	1:40 PM	123.68	123.68	123.52	123.58	4262
11/8/2016	1:41 PM	123.7404	123.775	123.67	123.69	4500
11/8/2016	1:42 PM	123.74	123.82	123.73	123.75	3576
11/8/2016	1:43 PM	123.822	123.83	123.7486	123.7486	2090
11/8/2016	1:44 PM	123.71	123.83	123.71	123.83	1780
11/8/2016	1:45 PM	123.71	123.74	123.7	123.71	2500
11/8/2016	1:46 PM	123.6	123.6	123.55	123.59	1858
11/8/2016	1:47 PM	123.53	123.6	123.53	123.6	1652
11/8/2016	1:48 PM	123.53	123.5414	123.53	123.5414	300
11/8/2016	1:49 PM	123.51	123.57	123.4475	123.57	1000
11/8/2016	1:50 PM	123.49	123.5101	123.49	123.51	535
11/8/2016	1:51 PM	123.46	123.472	123.46	123.472	540
11/8/2016	1:52 PM	123.57	123.59	123.5005	123.5005	1700
11/8/2016	1:53 PM	123.5081	123.584	123.5081	123.584	3600
11/8/2016	1:54 PM	123.48	123.48	123.48	123.48	100
11/8/2016	1:55 PM	123.34	123.43	123.34	123.42	825
11/8/2016	1:56 PM	123.4	123.4	123.39	123.39	300
11/8/2016	1:57 PM	123.33	123.376	123.32	123.376	700
11/8/2016	1:58 PM	123.36	123.36	123.31	123.32	1400
11/8/2016	1:59 PM	123.24	123.3	123.21	123.3	10100
11/8/2016	2:00 PM	123.23	123.23	123.23	123.23	100
11/8/2016	2:02 PM	123.2119	123.3	123.2119	123.262	1481
11/8/2016	2:03 PM	123.13	123.2	123.13	123.2	1950
11/8/2016	2:04 PM	123.148	123.148	123.068	123.1	4464
11/8/2016	2:05 PM	123.16	123.164	123.16	123.164	1300
11/8/2016	2:06 PM	123.18	123.18	123.18	123.18	134
11/8/2016	2:07 PM	123.2502	123.2502	123.2502	123.2502	150
11/8/2016	2:08 PM	123.23	123.2379	123.23	123.2379	3735
11/8/2016	2:09 PM	123.238	123.245	123.226	123.226	6100
11/8/2016	2:10 PM	122.98	123.11	122.97	123.11	14363
11/8/2016	2:11 PM	122.69	122.99	122.69	122.97	11350
11/8/2016	2:12 PM	122.845	122.85	122.79	122.82	6640
11/8/2016	2:13 PM	122.71	122.8421	122.71	122.8361	3178
11/8/2016	2:14 PM	122.65	122.72	122.6376	122.72	2374
11/8/2016	2:15 PM	122.4998	122.597	122.4998	122.57	8285
11/8/2016	2:16 PM	122.24	122.48	122.24	122.48	3168
11/8/2016	2:17 PM	122.34	122.42	122.33	122.33	2400
11/8/2016	2:18 PM	122.27	122.3	122.25	122.29	14735
11/8/2016	2:19 PM	122.3699	122.3699	122.27	122.27	1760
11/8/2016	2:20 PM	122.43	122.446	122.4279	122.4421	2850
11/8/2016	2:21 PM	122.41	122.4324	122.4	122.4276	3400
11/8/2016	2:22 PM	122.82	122.85	122.42	122.42	12102
11/8/2016	2:23 PM	122.7501	122.81	122.68	122.81	7848
11/8/2016	2:24 PM	122.67	122.778	122.67	122.76	6047
11/8/2016	2:25 PM	122.62	122.74	122.61	122.74	7880
11/8/2016	2:26 PM	122.63	122.6725	122.62	122.6621	4042
11/8/2016	2:27 PM	122.57	122.62	122.56	122.62	400
11/8/2016	2:28 PM	122.5576	122.6786	122.53	122.53	3600
11/8/2016	2:29 PM	122.71	122.71	122.54	122.56	6506
11/8/2016	2:30 PM	122.68	122.7	122.63	122.7	700
11/8/2016	2:31 PM	122.6521	122.6697	122.6521	122.6697	1000
11/8/2016	2:32 PM	122.6	122.7	122.582	122.7	1300
11/8/2016	2:33 PM	122.49	122.54	122.48	122.54	2750
11/8/2016	2:34 PM	122.47	122.47	122.46	122.46	300
11/8/2016	2:35 PM	122.45	122.45	122.45	122.45	300
11/8/2016	2:36 PM	122.37	122.43	122.37	122.42	900
11/8/2016	2:37 PM	122.38	122.42	122.27	122.39	11200
11/8/2016	2:38 PM	122.41	122.41	122.41	122.41	7202
11/8/2016	2:39 PM	122.32	122.49	122.32	122.44	1700
11/8/2016	2:40 PM	122.46	122.46	122.46	122.46	100
11/8/2016	2:41 PM	122.42	122.5	122.42	122.46	835
11/8/2016	2:42 PM	122.3	122.31	122.2986	122.3	700
11/8/2016	2:43 PM	122.102	122.25	122.1	122.25	6790
11/8/2016	2:44 PM	122.17	122.17	122.05	122.15	1822
11/8/2016	2:45 PM	122.16	122.22	122.16	122.21	1400
11/8/2016	2:46 PM	122.1081	122.11	121.88	122.1	21230
11/8/2016	2:47 PM	122.1234	122.13	122.1076	122.11	4814
11/8/2016	2:48 PM	122.24	122.2489	122.2	122.2	600
11/8/2016	2:49 PM	122.2123	122.3	122.1901	122.3	3355
11/8/2016	2:50 PM	122.3376	122.34	122.2	122.2	2500
11/8/2016	2:51 PM	122.35	122.3661	122.2741	122.2741	4500
11/8/2016	2:52 PM	122.4	122.46	122.39	122.39	1520
11/8/2016	2:53 PM	122.5872	122.5872	122.4533	122.4533	1640
11/8/2016	2:54 PM	122.61	122.68	122.43	122.55	9620
11/8/2016	2:55 PM	122.59	122.61	122.48	122.596	5770
11/8/2016	2:56 PM	122.59	122.59	122.579	122.59	2121
11/8/2016	2:57 PM	122.548	122.6105	122.54	122.54	4265
11/8/2016	2:58 PM	122.525	122.5805	122.525	122.5805	550
11/8/2016	2:59 PM	122.6	122.6	122.6	122.6	1000
11/8/2016	3:00 PM	122.68	122.77	122.61	122.6281	8372
11/8/2016	3:01 PM	122.63	122.63	122.63	122.63	100
11/8/2016	3:02 PM	122.49	122.556	122.49	122.5353	1320
11/8/2016	3:03 PM	122.57	122.59	122.57	122.59	200
11/8/2016	3:04 PM	122.5303	122.54	122.5303	122.54	1300
11/8/2016	3:05 PM	122.59	122.61	122.56	122.56	1900
11/8/2016	3:06 PM	122.73	122.73	122.6098	122.6098	564
11/8/2016	3:07 PM	122.8541	122.8799	122.73	122.77	3980
11/8/2016	3:08 PM	122.882	122.89	122.86	122.86	7160
11/8/2016	3:09 PM	123.06	123.06	122.84	122.86	3149
11/8/2016	3:10 PM	123.16	123.16	123	123.1099	4327
11/8/2016	3:11 PM	123.2	123.28	123.17	123.17	7396
11/8/2016	3:12 PM	123.091	123.2105	123.0814	123.205	12725
11/8/2016	3:13 PM	123.07	123.08	123.0445	123.08	700
11/8/2016	3:14 PM	122.958	123.02	122.9101	123.0186	5275
11/8/2016	3:15 PM	123.0224	123.05	122.95	122.95	2170
11/8/2016	3:16 PM	123.0499	123.0499	123	123.01	6486
11/8/2016	3:17 PM	122.7781	122.8292	122.76	122.8292	18705
11/8/2016	3:18 PM	122.85	122.85	122.76	122.77	3100
11/8/2016	3:19 PM	122.8	122.832	122.8	122.832	1100
11/8/2016	3:20 PM	122.9505	122.9505	122.905	122.905	407
11/8/2016	3:21 PM	122.952	122.952	122.952	122.952	1000
11/8/2016	3:22 PM	123.05	123.064	123	123	4581
11/8/2016	3:23 PM	123.06	123.06	123.01	123.0189	1800
11/8/2016	3:24 PM	123.13	123.19	123.09	123.09	7492
11/8/2016	3:25 PM	123.118	123.164	123.09	123.15	3176
11/8/2016	3:26 PM	123.25	123.25	123.1	123.13	8587
11/8/2016	3:27 PM	123.19	123.29	123.19	123.244	1950
11/8/2016	3:28 PM	123.25	123.25	123.25	123.25	300
11/8/2016	3:29 PM	123.13	123.18	123.13	123.18	580
11/8/2016	3:30 PM	123.1724	123.218	123.12	123.19	2320
11/8/2016	3:31 PM	123.2305	123.24	123.2305	123.24	2100
11/8/2016	3:32 PM	123.3947	123.43	123.335	123.43	6970
11/8/2016	3:33 PM	123.6653	123.74	123.42	123.42	8526
11/8/2016	3:34 PM	123.68	123.68	123.56	123.58	4382
11/8/2016	3:35 PM	123.77	123.8099	123.69	123.6981	8250
11/8/2016	3:36 PM	123.762	123.798	123.68	123.74	11574
11/8/2016	3:37 PM	123.62	123.8	123.541	123.7971	13640
11/8/2016	3:38 PM	123.57	123.66	123.57	123.66	600
11/8/2016	3:39 PM	123.63	123.66	123.62	123.6219	1302
11/8/2016	3:40 PM	123.73	123.78	123.63	123.63	23786
11/8/2016	3:41 PM	123.7199	123.7536	123.695	123.7536	500
11/8/2016	3:42 PM	123.614	123.63	123.52	123.63	3955
11/8/2016	3:43 PM	123.57	123.64	123.57	123.5955	1711
11/8/2016	3:44 PM	123.55	123.6452	123.53	123.57	13098
11/8/2016	3:45 PM	123.53	123.5424	123.51	123.51	3077
11/8/2016	3:46 PM	123.64	123.75	123.5663	123.58	4185
11/8/2016	3:47 PM	123.78	123.8	123.64	123.68	12200
11/8/2016	3:48 PM	123.81	123.85	123.78	123.78	6357
11/8/2016	3:49 PM	123.594	123.81	123.594	123.81	12405
11/8/2016	3:50 PM	123.49	123.62	123.49	123.5942	5401
11/8/2016	3:51 PM	123.63	123.63	123.486	123.515	4307
11/8/2016	3:52 PM	123.4023	123.6295	123.4023	123.6295	4760
11/8/2016	3:53 PM	123.34	123.4421	123.3	123.381	8154
11/8/2016	3:54 PM	123.011	123.35	123	123.34	20442
11/8/2016	3:55 PM	122.9049	123.066	122.76	123.05	6587
11/8/2016	3:56 PM	122.834	122.936	122.684	122.936	5515
11/8/2016	3:57 PM	123	123	122.8101	122.93	16505
11/8/2016	3:58 PM	122.9448	123.0006	122.8542	123	11445
11/8/2016	3:59 PM	122.785	122.95	122.7601	122.95	8361
11/8/2016	4:00 PM	122.76	122.84	122.47	122.8253	32830
11/9/2016	9:31 AM	119.9451	119.99	118.07	118.38	87763
11/9/2016	9:32 AM	122.07	122.3077	119.94	119.94	68650
11/9/2016	9:33 AM	121.5753	122.43	121.5633	122.122	57705
11/9/2016	9:34 AM	121.43	121.93	121.24	121.52	36251
11/9/2016	9:35 AM	120.4305	121.5	120.43	121.45	38894
11/9/2016	9:36 AM	120.71	121.08	120.34	120.59	36793
11/9/2016	9:37 AM	120.49	120.92	120.32	120.77	33991
11/9/2016	9:38 AM	120.3606	120.62	120.16	120.55	18021
11/9/2016	9:39 AM	119.73	120.42	119.5	120.34	34948
11/9/2016	9:40 AM	119.1608	119.72	119.1	119.72	30153
11/9/2016	9:41 AM	118.84	119.3	118.82	119.26	44797
11/9/2016	9:42 AM	118.656	118.81	118.3254	118.81	49752
11/9/2016	9:43 AM	118.78	118.92	118.58	118.7	33308
11/9/2016	9:44 AM	118.87	119.21	118.69	118.9	36759
11/9/2016	9:45 AM	119.7	119.7619	118.74	118.8	63073
11/9/2016	9:46 AM	120.1454	120.2	119.58	119.6908	34730
11/9/2016	9:47 AM	120.7	120.72	119.99	120.1	47658
11/9/2016	9:48 AM	120.5577	120.6999	120.21	120.6999	33287
11/9/2016	9:49 AM	121.49	121.57	120.59	120.6	34909
11/9/2016	9:50 AM	121.93	122.23	121.41	121.41	48261
11/9/2016	9:51 AM	122.67	122.85	121.97	121.97	41571
11/9/2016	9:52 AM	121.75	122.67	121.59	122.63	26613
11/9/2016	9:53 AM	122.24	122.34	121.7801	121.85	13529
11/9/2016	9:54 AM	121.86	122.28	121.86	122.2	4145
11/9/2016	9:55 AM	122.5072	122.5072	122.02	122.13	11516
11/9/2016	9:56 AM	122.17	122.6345	122.17	122.3623	11600
11/9/2016	9:57 AM	121.7954	122.29	121.7954	122.1	14133
11/9/2016	9:58 AM	121.9695	121.9695	121.59	121.64	3551
11/9/2016	9:59 AM	121.7201	121.84	121.71	121.75	5687
11/9/2016	10:00 AM	122.02	122.2308	121.69	121.75	16403
11/9/2016	10:01 AM	121.5099	122	121.42	121.96	14026
11/9/2016	10:02 AM	120.99	121.48	120.57	121.48	20591
11/9/2016	10:03 AM	121.42	121.5	120.98	120.98	10044
11/9/2016	10:04 AM	121.05	121.334	121.0014	121.334	5248
11/9/2016	10:05 AM	120.77	121.26	120.6972	121.09	9953
11/9/2016	10:06 AM	121.16	121.16	120.74	120.76	17134
11/9/2016	10:07 AM	120.51	121.17	120.51	121.17	21463
11/9/2016	10:08 AM	120.548	120.78	120.31	120.74	8782
11/9/2016	10:09 AM	120.34	120.4827	120.1981	120.47	9638
11/9/2016	10:10 AM	120.04	120.2	119.84	120.19	19229
11/9/2016	10:11 AM	119.93	120.359	119.82	119.9565	15474
11/9/2016	10:12 AM	119.59	119.938	119.57	119.91	7424
11/9/2016	10:13 AM	119.84	119.94	119.59	119.59	3775
11/9/2016	10:14 AM	120.0849	120.33	119.88	120.01	22205
11/9/2016	10:15 AM	120.35	120.41	120.0409	120.042	11144
11/9/2016	10:16 AM	119.97	120.35	119.95	120.07	3073
11/9/2016	10:17 AM	119.63	119.95	119.616	119.859	14049
11/9/2016	10:18 AM	119.24	119.747	119.24	119.5787	11747
11/9/2016	10:19 AM	119.13	119.37	119.09	119.29	5745
11/9/2016	10:20 AM	119.1758	119.1758	119	119.1199	7376
11/9/2016	10:21 AM	119.48	119.61	119.1	119.1	9756
11/9/2016	10:22 AM	119.2599	119.46	119.23	119.46	2086
11/9/2016	10:23 AM	119.43	119.43	119.21	119.3598	7590
11/9/2016	10:24 AM	119.5006	119.5006	119.2973	119.43	900
11/9/2016	10:25 AM	119.2	119.6298	119.2	119.59	4600
11/9/2016	10:26 AM	119.5	119.5	119.02	119.0499	4093
11/9/2016	10:27 AM	119.77	119.85	119.4101	119.43	8190
11/9/2016	10:28 AM	119.74	119.81	119.5762	119.71	5345
11/9/2016	10:29 AM	120.08	120.08	119.77	119.77	11872
11/9/2016	10:30 AM	120.01	120.1113	119.88	119.93	7000
11/9/2016	10:31 AM	119.585	119.95	119.5064	119.95	14209
11/9/2016	10:32 AM	119.266	119.49	119.266	119.49	1800
11/9/2016	10:34 AM	119.51	119.82	119.4208	119.47	3950
11/9/2016	10:35 AM	119.3276	119.4502	119.2385	119.4502	2950
11/9/2016	10:36 AM	119.05	119.42	119.05	119.42	2834
11/9/2016	10:37 AM	118.775	119.05	118.68	119.01	27864
11/9/2016	10:38 AM	118.96	119.0972	118.79	118.79	4283
11/9/2016	10:39 AM	119.28	119.28	118.9708	118.9708	3935
11/9/2016	10:40 AM	119.2	119.36	119.2	119.36	2350
11/9/2016	10:41 AM	119.05	119.2564	119.05	119.18	1530
11/9/2016	10:42 AM	119.1535	119.1535	119.0019	119.04	1850
11/9/2016	10:43 AM	119.1789	119.26	119.1789	119.2517	1179
11/9/2016	10:44 AM	119.69	119.7486	119.52	119.52	2703
11/9/2016	10:45 AM	119.54	119.68	119.534	119.5801	3550
11/9/2016	10:46 AM	119.0999	119.26	119.0999	119.1938	800
11/9/2016	10:47 AM	119.1689	119.1801	119.165	119.165	2950
11/9/2016	10:48 AM	119.16	119.3262	119.0786	119.0799	6050
11/9/2016	10:49 AM	119.28	119.4499	119.21	119.25	5350
11/9/2016	10:50 AM	119.1001	119.2023	119.08	119.1986	3950
11/9/2016	10:51 AM	119.59	119.59	119.03	119.15	3200
11/9/2016	10:52 AM	119.8165	119.96	119.75	119.75	6752
11/9/2016	10:53 AM	119.6528	120	119.5895	120	9025
11/9/2016	10:54 AM	120	120	119.74	119.76	992
11/9/2016	10:55 AM	120.2654	120.3	120.0452	120.0639	8091
11/9/2016	10:56 AM	120.35	120.4	120.2179	120.2179	4530
11/9/2016	10:57 AM	120.8619	120.8619	120.46	120.46	7669
11/9/2016	10:58 AM	120.61	120.863	120.37	120.7911	23539
11/9/2016	10:59 AM	120.47	120.5872	120.2821	120.5872	4006
11/9/2016	11:00 AM	120.57	120.75	120.56	120.66	5700
11/9/2016	11:01 AM	120.81	121.03	120.68	120.69	10230
11/9/2016	11:02 AM	121.01	121.03	120.6	120.7572	6600
11/9/2016	11:03 AM	120.6454	120.94	120.6454	120.94	2050
11/9/2016	11:04 AM	120.78	121.007	120.74	120.75	5140
11/9/2016	11:05 AM	120.82	120.908	120.7416	120.85	2150
11/9/2016	11:06 AM	120.7	120.95	120.6	120.88	5339
11/9/2016	11:07 AM	120.69	120.71	120.51	120.66	1900
11/9/2016	11:08 AM	121.0031	121.08	120.7874	120.82	3199
11/9/2016	11:09 AM	120.94	121.18	120.8811	120.8857	14977
11/9/2016	11:10 AM	120.79	121	120.79	121	1828
11/9/2016	11:11 AM	121.03	121.05	120.9374	120.96	2370
11/9/2016	11:12 AM	121.1838	121.21	120.94	121.05	1310
11/9/2016	11:13 AM	121.49	121.49	121.18	121.18	3103
11/9/2016	11:14 AM	121.248	121.5	121.24	121.5	5400
11/9/2016	11:15 AM	121.55	121.64	121.245	121.245	2680
11/9/2016	11:16 AM	121.88	121.98	121.51	121.6	10260
11/9/2016	11:17 AM	121.82	122	121.73	121.88	4600
11/9/2016	11:18 AM	121.7	121.85	121.65	121.76	3420
11/9/2016	11:19 AM	121.83	121.9	121.64	121.65	7600
11/9/2016	11:20 AM	121.89	122.0499	121.8494	121.92	15070
11/9/2016	11:21 AM	121.848	122.0086	121.83	121.8636	13590
11/9/2016	11:22 AM	121.9466	122	121.87	121.92	11400
11/9/2016	11:23 AM	122.07	122.21	121.96	121.97	11988
11/9/2016	11:24 AM	122.43	122.4416	122.18	122.21	15196
11/9/2016	11:25 AM	122.08	122.48	122.04	122.41	17705
11/9/2016	11:26 AM	121.8	122.2	121.79	122.1621	14257
11/9/2016	11:27 AM	121.7	121.94	121.7	121.8018	5450
11/9/2016	11:28 AM	122.1	122.13	121.81	121.8359	3400
11/9/2016	11:29 AM	122.28	122.378	122.1167	122.1167	11044
11/9/2016	11:30 AM	122.5	122.5	122.1974	122.26	5781
11/9/2016	11:31 AM	122.93	122.96	122.5	122.55	12657
11/9/2016	11:32 AM	123.3465	123.37	122.9492	122.95	24920
11/9/2016	11:33 AM	123.77	123.77	123.34	123.35	12596
11/9/2016	11:34 AM	123.5926	123.889	123.4857	123.8	8502
11/9/2016	11:35 AM	123.9744	123.9744	123.65	123.69	9167
11/9/2016	11:36 AM	124.33	124.4025	123.99	123.99	10546
11/9/2016	11:37 AM	124.3995	124.3995	124.198	124.33	8853
11/9/2016	11:38 AM	123.666	124.45	123.666	124.45	7812
11/9/2016	11:39 AM	123.5311	124.01	123.52	123.66	11663
11/9/2016	11:40 AM	123.74	123.75	123.6611	123.6611	1258
11/9/2016	11:41 AM	123.63	123.7551	123.58	123.7547	4846
11/9/2016	11:42 AM	123.4992	123.77	123.381	123.74	3770
11/9/2016	11:43 AM	123.2323	123.528	123.2323	123.52	4800
11/9/2016	11:44 AM	123.5262	123.5262	123.2	123.2373	1983
11/9/2016	11:45 AM	123.6	123.6	123.6	123.6	112
11/9/2016	11:46 AM	123.43	123.58	123.42	123.575	5020
11/9/2016	11:47 AM	123.55	123.55	123.34	123.44	1920
11/9/2016	11:48 AM	124.05	124.05	123.58	123.64	9047
11/9/2016	11:49 AM	124.23	124.2553	124.06	124.06	7020
11/9/2016	11:50 AM	124.61	124.61	124.22	124.24	26708
11/9/2016	11:51 AM	124.4326	124.6209	124.2824	124.6209	9256
11/9/2016	11:52 AM	124.66	124.66	124.44	124.45	8330
11/9/2016	11:53 AM	124.661	124.95	124.6394	124.6394	21438
11/9/2016	11:54 AM	124.58	124.738	124.58	124.65	8340
11/9/2016	11:55 AM	124.5299	124.584	124.498	124.56	1740
11/9/2016	11:56 AM	124.19	124.51	124.19	124.51	5995
11/9/2016	11:57 AM	123.93	124.1652	123.8596	124.1652	13710
11/9/2016	11:58 AM	123.96	124.035	123.75	123.9704	6160
11/9/2016	11:59 AM	123.64	124	123.64	123.99	12945
11/9/2016	12:00 PM	123.75	123.77	123.61	123.61	5511
11/9/2016	12:01 PM	123.73	123.77	123.59	123.68	15619
11/9/2016	12:02 PM	124	124.0646	123.89	123.89	5086
11/9/2016	12:03 PM	123.9	123.9	123.8591	123.89	1700
11/9/2016	12:04 PM	123.7466	123.86	123.67	123.86	4820
11/9/2016	12:05 PM	123.35	123.695	123.31	123.6846	9944
11/9/2016	12:06 PM	123.34	123.47	123.278	123.4545	8275
11/9/2016	12:07 PM	123.12	123.3923	123.12	123.2631	2932
11/9/2016	12:08 PM	122.63	123.15	122.63	123.15	12458
11/9/2016	12:09 PM	122.56	122.87	122.53	122.63	4673
11/9/2016	12:10 PM	122.27	122.5515	122.27	122.5515	21883
11/9/2016	12:11 PM	122.279	122.52	122.26	122.31	6050
11/9/2016	12:12 PM	122.2018	122.24	122.0589	122.24	6549
11/9/2016	12:13 PM	122.45	122.48	122.2	122.2	3595
11/9/2016	12:14 PM	122.7646	122.88	122.39	122.41	10736
11/9/2016	12:15 PM	122.59	122.8576	122.59	122.8254	4030
11/9/2016	12:16 PM	123.13	123.13	122.72	122.72	4050
11/9/2016	12:17 PM	123.31	123.3361	123.07	123.1177	9310
11/9/2016	12:18 PM	123.27	123.38	123.27	123.31	3100
11/9/2016	12:19 PM	123.2495	123.39	123.17	123.34	2600
11/9/2016	12:20 PM	123.2073	123.35	123.2073	123.3	1300
11/9/2016	12:21 PM	123.2847	123.29	123.17	123.26	3650
11/9/2016	12:22 PM	123.18	123.27	123.138	123.27	3838
11/9/2016	12:23 PM	123.35	123.48	123.27	123.28	4900
11/9/2016	12:24 PM	123.48	123.5	123.39	123.39	4156
11/9/2016	12:25 PM	123.25	123.59	123.25	123.59	2180
11/9/2016	12:26 PM	122.99	123.53	122.99	123.25	10398
11/9/2016	12:27 PM	122.96	123.0367	122.88	123	10273
11/9/2016	12:28 PM	123.0014	123.2748	122.9	123.008	14629
11/9/2016	12:29 PM	123.2	123.217	123.12	123.12	1550
11/9/2016	12:30 PM	123.2477	123.34	123.2477	123.34	800
11/9/2016	12:31 PM	123.141	123.419	123.11	123.33	1950
11/9/2016	12:32 PM	123.17	123.188	122.9778	123.05	3600
11/9/2016	12:33 PM	123.35	123.35	123.2	123.23	6618
11/9/2016	12:34 PM	123.45	123.6282	123.45	123.5197	3200
11/9/2016	12:35 PM	123.76	123.83	123.5128	123.5128	9791
11/9/2016	12:36 PM	124.1	124.1	123.65	123.67	14063
11/9/2016	12:37 PM	123.954	124.15	123.954	124.06	4790
11/9/2016	12:38 PM	123.771	124.07	123.7704	123.99	1310
11/9/2016	12:39 PM	123.49	123.69	123.49	123.67	3100
11/9/2016	12:40 PM	123.2184	123.51	123.2184	123.46	3150
11/9/2016	12:41 PM	123.71	123.75	123.3777	123.3777	3074
11/9/2016	12:42 PM	123.5	123.8	123.5	123.8	5900
11/9/2016	12:43 PM	123.65	123.65	123.4	123.52	1000
11/9/2016	12:44 PM	123.56	123.8486	123.56	123.63	2568
11/9/2016	12:45 PM	123.717	123.7399	123.65	123.65	5323
11/9/2016	12:46 PM	123.7	123.85	123.7	123.79	700
11/9/2016	12:47 PM	123.63	123.6679	123.47	123.6679	6000
11/9/2016	12:48 PM	123.63	123.6825	123.63	123.67	1500
11/9/2016	12:49 PM	123.42	123.59	123.42	123.59	1450
11/9/2016	12:50 PM	123.5	123.5	123.22	123.25	6297
11/9/2016	12:51 PM	123.7186	123.7579	123.5	123.5	12460
11/9/2016	12:52 PM	123.64	123.69	123.64	123.69	200
11/9/2016	12:53 PM	123.57	123.57	123.36	123.53	2010
11/9/2016	12:54 PM	123.69	123.69	123.69	123.69	100
11/9/2016	12:55 PM	123.61	123.76	123.61	123.66	850
11/9/2016	12:56 PM	123.7569	123.7569	123.66	123.66	700
11/9/2016	12:57 PM	124.2	124.2	123.88	123.88	19932
11/9/2016	12:58 PM	124.19	124.25	124.11	124.2	3700
11/9/2016	12:59 PM	124.2386	124.2386	124.1301	124.1505	6323
11/9/2016	1:00 PM	124.25	124.348	124.1909	124.276	7081
11/9/2016	1:01 PM	124.04	124.28	124.04	124.2465	5025
11/9/2016	1:02 PM	124.286	124.286	124.14	124.16	3400
11/9/2016	1:03 PM	124.1	124.27	124.1	124.19	2300
11/9/2016	1:04 PM	123.7801	124.1	123.742	124.1	3210
11/9/2016	1:05 PM	123.77	123.77	123.56	123.76	3096
11/9/2016	1:06 PM	124.13	124.13	123.9	123.9099	7636
11/9/2016	1:07 PM	123.85	124.19	123.85	124.18	5907
11/9/2016	1:08 PM	123.92	123.92	123.73	123.75	3900
11/9/2016	1:09 PM	123.589	123.856	123.5	123.82	6050
11/9/2016	1:10 PM	123.52	123.58	123.43	123.56	6503
11/9/2016	1:11 PM	123.52	123.52	123.48	123.48	1762
11/9/2016	1:12 PM	123.54	123.5697	123.42	123.46	3605
11/9/2016	1:13 PM	124.1686	124.17	123.71	123.71	6246
11/9/2016	1:14 PM	124.38	124.38	124.16	124.1786	3400
11/9/2016	1:15 PM	124.3886	124.3886	124.3364	124.3364	1800
11/9/2016	1:16 PM	124.06	124.32	124.04	124.29	3552
11/9/2016	1:17 PM	123.75	124.1999	123.75	124.16	2256
11/9/2016	1:18 PM	122.95	123.74	122.95	123.74	9180
11/9/2016	1:19 PM	122.88	123.13	122.88	123.0624	7749
11/9/2016	1:20 PM	122.98	123.1186	122.8521	122.8521	3685
11/9/2016	1:21 PM	122.34	122.92	122.34	122.92	10734
11/9/2016	1:22 PM	122.5327	122.5327	122.2507	122.35	9421
11/9/2016	1:23 PM	122.13	122.48	122.1	122.48	2088
11/9/2016	1:24 PM	121.55	122.1	121.44	122.1	17731
11/9/2016	1:25 PM	121.31	121.61	121.27	121.61	3700
11/9/2016	1:26 PM	121.69	121.857	121.43	121.43	3795
11/9/2016	1:27 PM	121.7403	121.75	121.63	121.65	1800
11/9/2016	1:28 PM	121.84	121.85	121.76	121.8199	5300
11/9/2016	1:29 PM	121.6148	121.63	121.356	121.62	8950
11/9/2016	1:30 PM	121.7	121.87	121.56	121.56	4377
11/9/2016	1:31 PM	121.66	121.68	121.5141	121.5141	1625
11/9/2016	1:32 PM	121.7398	121.9099	121.7	121.7719	9419
11/9/2016	1:33 PM	121.78	121.92	121.78	121.82	1117
11/9/2016	1:34 PM	122.18	122.18	121.89	121.89	3400
11/9/2016	1:35 PM	122.3922	122.3922	122.053	122.22	3717
11/9/2016	1:36 PM	122.35	122.47	122.35	122.399	6580
11/9/2016	1:37 PM	122.508	122.56	122.38	122.38	7480
11/9/2016	1:38 PM	122.6	122.64	122.44	122.53	1700
11/9/2016	1:39 PM	122.41	122.68	122.41	122.68	10274
11/9/2016	1:40 PM	122.35	122.51	122.35	122.51	1100
11/9/2016	1:41 PM	122.4875	122.618	122.4875	122.59	1317
11/9/2016	1:42 PM	122.8992	122.8992	122.65	122.65	4858
11/9/2016	1:43 PM	122.8673	122.93	122.84	122.9	1100
11/9/2016	1:44 PM	123.2935	123.2935	123	123	5510
11/9/2016	1:45 PM	123.35	123.35	123.11	123.18	6040
11/9/2016	1:46 PM	123.18	123.3673	123.18	123.35	3300
11/9/2016	1:47 PM	123.037	123.11	123.03	123.08	2550
11/9/2016	1:48 PM	122.9819	123.02	122.8932	122.99	3010
11/9/2016	1:49 PM	123.2269	123.25	122.98	122.98	2195
11/9/2016	1:50 PM	123.227	123.33	123.11	123.29	2202
11/9/2016	1:51 PM	123.3137	123.372	123.3137	123.35	5466
11/9/2016	1:52 PM	123.1	123.3599	123.1	123.3425	4300
11/9/2016	1:53 PM	123.18	123.24	123.16	123.2	900
11/9/2016	1:54 PM	123.082	123.31	122.93	123.18	3900
11/9/2016	1:55 PM	123.12	123.1481	123.09	123.09	450
11/9/2016	1:56 PM	123.24	123.24	123.1534	123.1801	2350
11/9/2016	1:57 PM	123.15	123.33	123.15	123.32	400
11/9/2016	1:58 PM	122.7525	123.13	122.74	123.12	1100
11/9/2016	1:59 PM	122.59	122.71	122.55	122.71	4400
11/9/2016	2:00 PM	122.14	122.62	122.13	122.6	10896
11/9/2016	2:01 PM	121.96	122.1	121.77	122.1	2500
11/9/2016	2:02 PM	122.42	122.49	122.04	122.08	2600
11/9/2016	2:03 PM	122.6299	122.63	122.6299	122.63	200
11/9/2016	2:04 PM	122.48	122.69	122.4698	122.68	1000
11/9/2016	2:05 PM	122.3201	122.44	122.3201	122.44	1200
11/9/2016	2:06 PM	122.599	122.599	122.4	122.41	1100
11/9/2016	2:07 PM	122.68	122.7089	122.6014	122.6221	1677
11/9/2016	2:08 PM	122.45	122.65	122.44	122.6281	1900
11/9/2016	2:09 PM	122.6735	122.6735	122.44	122.45	1130
11/9/2016	2:10 PM	122.6066	122.6066	122.6066	122.6066	500
11/9/2016	2:11 PM	123.2189	123.2189	122.73	122.74	5077
11/9/2016	2:12 PM	123.13	123.3	123.13	123.25	4360
11/9/2016	2:13 PM	123.2	123.2	123.0721	123.1381	900
11/9/2016	2:14 PM	122.9	123.04	122.86	123.04	3200
11/9/2016	2:15 PM	123.07	123.17	122.973	122.973	1916
11/9/2016	2:16 PM	123.2254	123.2286	123.2191	123.2191	1000
11/9/2016	2:17 PM	123.23	123.23	123.0011	123.11	2450
11/9/2016	2:18 PM	123.3486	123.3589	123.19	123.2099	2600
11/9/2016	2:19 PM	123.21	123.46	123.21	123.39	9167
11/9/2016	2:20 PM	123.03	123.2114	123.02	123.2114	2500
11/9/2016	2:21 PM	123.04	123.27	123.01	123.12	3500
11/9/2016	2:22 PM	123.37	123.37	123.05	123.05	1500
11/9/2016	2:23 PM	123.3	123.37	123.1921	123.37	2500
11/9/2016	2:24 PM	123.41	123.41	123.33	123.368	1700
11/9/2016	2:25 PM	123.5454	123.57	123.43	123.43	2004
11/9/2016	2:26 PM	123.73	123.78	123.38	123.5478	3000
11/9/2016	2:27 PM	123.49	123.62	123.4475	123.57	2263
11/9/2016	2:28 PM	123.46	123.47	123.35	123.36	16172
11/9/2016	2:29 PM	123.25	123.39	123.17	123.34	3174
11/9/2016	2:30 PM	123.267	123.267	123.17	123.17	3600
11/9/2016	2:31 PM	123.51	123.55	123.233	123.233	10025
11/9/2016	2:32 PM	123.68	123.729	123.5595	123.5595	1057
11/9/2016	2:33 PM	123.6016	123.76	123.6016	123.76	550
11/9/2016	2:34 PM	123.65	123.88	123.65	123.67	7566
11/9/2016	2:35 PM	123.7	123.71	123.65	123.6701	900
11/9/2016	2:36 PM	123.37	123.6991	123.28	123.6991	3723
11/9/2016	2:37 PM	123.5	123.5322	123.372	123.372	6300
11/9/2016	2:38 PM	123.53	123.5301	123.49	123.51	3800
11/9/2016	2:39 PM	123.62	123.62	123.552	123.552	8304
11/9/2016	2:40 PM	124.12	124.13	123.64	123.66	10140
11/9/2016	2:41 PM	124.15	124.2186	124.05	124.15	8064
11/9/2016	2:42 PM	124.34	124.34	124.1586	124.1586	9250
11/9/2016	2:43 PM	124.2	124.27	124.1706	124.2401	7757
11/9/2016	2:44 PM	124.29	124.29	124.2	124.24	8175
11/9/2016	2:45 PM	124.24	124.24	124.15	124.21	1724
11/9/2016	2:46 PM	124.25	124.55	124.25	124.34	9777
11/9/2016	2:47 PM	123.9969	124.18	123.97	124.16	4700
11/9/2016	2:48 PM	123.82	123.9	123.7101	123.89	7589
11/9/2016	2:49 PM	123.89	124.03	123.7414	123.7414	3089
11/9/2016	2:50 PM	123.92	123.98	123.87	123.9	3749
11/9/2016	2:51 PM	123.77	123.99	123.77	123.99	2500
11/9/2016	2:52 PM	123.42	123.7811	123.42	123.7811	17250
11/9/2016	2:53 PM	123.62	123.66	123.38	123.38	3100
11/9/2016	2:54 PM	123.4	123.6911	123.4	123.6911	4064
11/9/2016	2:55 PM	123.4501	123.53	123.41	123.41	5100
11/9/2016	2:56 PM	123.4279	123.4279	123.27	123.3818	7740
11/9/2016	2:57 PM	123.4	123.406	123.32	123.4052	2178
11/9/2016	2:58 PM	123.48	123.4973	123.28	123.4371	4656
11/9/2016	2:59 PM	123.3506	123.464	123.3506	123.464	600
11/9/2016	3:00 PM	123.31	123.3419	123.0715	123.3	8988
11/9/2016	3:01 PM	123.6789	123.6789	123.54	123.54	4708
11/9/2016	3:02 PM	123.5401	123.6999	123.5401	123.61	1900
11/9/2016	3:03 PM	123.4589	123.54	123.3801	123.54	3260
11/9/2016	3:04 PM	123.7114	123.72	123.4864	123.4864	1200
11/9/2016	3:05 PM	123.9754	124.01	123.722	123.722	7476
11/9/2016	3:06 PM	124.02	124.02	123.87	123.87	6500
11/9/2016	3:07 PM	124.0197	124.04	123.98	124	3150
11/9/2016	3:08 PM	123.9071	124.02	123.84	123.99	4883
11/9/2016	3:09 PM	123.73	123.92	123.7043	123.92	4905
11/9/2016	3:10 PM	123.92	123.92	123.8052	123.8052	1100
11/9/2016	3:11 PM	124.1121	124.15	123.9282	123.9282	4268
11/9/2016	3:12 PM	124.2812	124.3565	124.16	124.16	13122
11/9/2016	3:13 PM	124.3901	124.42	124.2507	124.2792	15971
11/9/2016	3:14 PM	124.3016	124.49	124.3016	124.48	3050
11/9/2016	3:15 PM	124.3748	124.3748	124.3748	124.3748	600
11/9/2016	3:16 PM	124.32	124.44	124.3	124.44	3435
11/9/2016	3:17 PM	124.4	124.45	124.32	124.3629	3900
11/9/2016	3:18 PM	124.42	124.5495	124.41	124.469	8959
11/9/2016	3:19 PM	124.86	124.86	124.4571	124.4571	11782
11/9/2016	3:20 PM	124.882	124.9	124.7254	124.88	4694
11/9/2016	3:21 PM	124.81	125.03	124.77	124.8701	17648
11/9/2016	3:22 PM	124.55	124.82	124.53	124.81	7800
11/9/2016	3:23 PM	124.5948	124.5948	124.44	124.4771	2884
11/9/2016	3:24 PM	124.48	124.6756	124.42	124.62	2022
11/9/2016	3:25 PM	124.4119	124.42	124.38	124.42	1308
11/9/2016	3:26 PM	124.59	124.59	124.4077	124.4077	2244
11/9/2016	3:27 PM	124.5414	124.71	124.5414	124.61	5480
11/9/2016	3:28 PM	124.6001	124.74	124.6001	124.67	3630
11/9/2016	3:29 PM	124.5321	124.5321	124.4768	124.4921	1564
11/9/2016	3:30 PM	124.38	124.48	124.37	124.48	1260
11/9/2016	3:31 PM	124.3499	124.4499	124.2736	124.4	4330
11/9/2016	3:32 PM	124.2	124.4507	124.17	124.4	8290
11/9/2016	3:33 PM	124.1	124.161	123.99	124.15	8484
11/9/2016	3:34 PM	124.09	124.16	123.9	123.98	6856
11/9/2016	3:35 PM	124.03	124.12	123.98	124.04	12016
11/9/2016	3:36 PM	124.0795	124.15	124.04	124.04	1427
11/9/2016	3:37 PM	124.16	124.16	124.032	124.07	2302
11/9/2016	3:38 PM	124.16	124.24	124.16	124.16	400
11/9/2016	3:39 PM	123.882	124.05	123.87	124.05	1650
11/9/2016	3:40 PM	124.03	124.04	123.84	123.91	2300
11/9/2016	3:41 PM	124.15	124.15	123.96	123.96	1800
11/9/2016	3:42 PM	124.09	124.09	124.0176	124.0176	2089
11/9/2016	3:43 PM	123.7	124.12	123.65	124.12	4910
11/9/2016	3:44 PM	123.7902	123.86	123.6	123.8	9612
11/9/2016	3:45 PM	124	124	123.67	123.8001	1800
11/9/2016	3:46 PM	123.91	123.95	123.7	123.77	9256
11/9/2016	3:47 PM	124.01	124.0799	123.8995	123.922	2500
11/9/2016	3:48 PM	123.85	124.019	123.76	124.019	2400
11/9/2016	3:49 PM	123.6301	123.94	123.44	123.864	13217
11/9/2016	3:50 PM	123.82	123.82	123.67	123.73	1025
11/9/2016	3:51 PM	124.29	124.32	123.93	123.93	17689
11/9/2016	3:52 PM	124.33	124.35	124.27	124.3	3945
11/9/2016	3:53 PM	124.355	124.355	124.26	124.28	3703
11/9/2016	3:54 PM	124.27	124.33	124.192	124.3001	1640
11/9/2016	3:55 PM	124.2001	124.31	124.125	124.28	7994
11/9/2016	3:56 PM	124.2242	124.32	123.97	124.2599	24114
11/9/2016	3:57 PM	124.29	124.29	124.181	124.201	1456
11/9/2016	3:58 PM	124.162	124.24	124.15	124.24	3620
11/9/2016	3:59 PM	124.196	124.196	124.12	124.15	3880
11/9/2016	4:00 PM	124.48	124.48	124.07	124.25	17834
11/10/2016	9:31 AM	126.01	126.29	125.85	126.06	27849
11/10/2016	9:32 AM	125.7816	126.0539	125.76	126.0539	12828
11/10/2016	9:33 AM	125.64	126.09	125.61	125.91	20403
11/10/2016	9:34 AM	125.5514	125.9395	125.5	125.67	13064
11/10/2016	9:35 AM	125.45	125.66	125.43	125.55	16834
11/10/2016	9:36 AM	125.71	125.8424	125.6	125.62	19005
11/10/2016	9:37 AM	125.6518	125.75	125.46	125.686	15014
11/10/2016	9:38 AM	125.53	125.87	125.48	125.67	21375
11/10/2016	9:39 AM	125.29	125.58	125.178	125.55	20353
11/10/2016	9:40 AM	125.49	125.5603	125.18	125.35	27155
11/10/2016	9:41 AM	126.01	126.05	125.4314	125.49	21613
11/10/2016	9:42 AM	126.26	126.26	126.01	126.0186	27663
11/10/2016	9:43 AM	126.4723	126.5	126.0935	126.2808	27506
11/10/2016	9:44 AM	126.3598	126.42	126.26	126.42	13300
11/10/2016	9:45 AM	126.46	126.6	126.21	126.27	21435
11/10/2016	9:46 AM	126.68	126.7011	126.46	126.4799	9911
11/10/2016	9:47 AM	126.43	126.67	126.33	126.67	14209
11/10/2016	9:48 AM	126.2248	126.5	126.2151	126.4301	17032
11/10/2016	9:49 AM	126.21	126.3773	126.09	126.29	12913
11/10/2016	9:50 AM	126.2895	126.35	126.19	126.2301	4400
11/10/2016	9:51 AM	125.6952	126.33	125.69	126.324	17877
11/10/2016	9:52 AM	125.52	125.89	125.48	125.69	8840
11/10/2016	9:53 AM	125.6	125.63	125.44	125.5	28100
11/10/2016	9:54 AM	125.36	125.73	125.1	125.64	15610
11/10/2016	9:55 AM	125.47	125.47	125.22	125.3186	9278
11/10/2016	9:56 AM	125.28	125.51	125.2	125.49	15339
11/10/2016	9:57 AM	124.733	125.24	124.733	125.21	15304
11/10/2016	9:58 AM	124.1	124.78	124.1	124.74	28332
11/10/2016	9:59 AM	124.16	124.2801	124.08	124.12	13256
11/10/2016	10:00 AM	124.08	124.23	123.98	124.226	30794
11/10/2016	10:01 AM	124.31	124.34	123.95	124.0636	14619
11/10/2016	10:02 AM	124.49	124.49	124.0407	124.28	15970
11/10/2016	10:03 AM	123.72	124.4978	123.72	124.4978	25158
11/10/2016	10:04 AM	123.71	124.06	123.71	123.79	8525
11/10/2016	10:05 AM	123.3089	123.69	123.24	123.69	29830
11/10/2016	10:06 AM	123.27	123.51	123.1778	123.4	16918
11/10/2016	10:07 AM	123.19	123.41	123.1531	123.29	9001
11/10/2016	10:08 AM	122.47	123.2376	122.45	123.22	20276
11/10/2016	10:09 AM	122.35	122.48	122.15	122.48	9837
11/10/2016	10:10 AM	121.79	122.37	121.742	122.37	34690
11/10/2016	10:11 AM	121.42	121.95	121.42	121.95	18699
11/10/2016	10:12 AM	121.5211	121.53	121.248	121.44	9520
11/10/2016	10:13 AM	121.318	121.63	121.26	121.4601	14631
11/10/2016	10:14 AM	120.7801	121.24	120.7078	121.24	33795
11/10/2016	10:15 AM	120.44	120.83	120.37	120.83	24893
11/10/2016	10:16 AM	120.9511	120.9713	120.46	120.46	17902
11/10/2016	10:17 AM	121.21	121.33	120.891	120.905	39010
11/10/2016	10:18 AM	120.5	121.28	120.5	121.19	18248
11/10/2016	10:19 AM	120.94	121.04	120.45	120.45	23171
11/10/2016	10:20 AM	119.65	120.99	119.5901	120.99	31276
11/10/2016	10:21 AM	120.189	120.2	119.6	119.63	20790
11/10/2016	10:22 AM	120.03	120.28	119.97	120.0772	27254
11/10/2016	10:23 AM	120.3892	120.66	120.1	120.1	27695
11/10/2016	10:24 AM	119.98	120.406	119.88	120.406	11795
11/10/2016	10:25 AM	119.85	120.07	119.7766	119.84	16951
11/10/2016	10:26 AM	119.78	119.8902	119.56	119.8902	33007
11/10/2016	10:27 AM	118.48	119.79	118.43	119.79	58222
11/10/2016	10:28 AM	118.45	118.73	118.4	118.4772	41115
11/10/2016	10:29 AM	117.35	118.37	117.35	118.37	62416
11/10/2016	10:30 AM	116.84	117.3625	116.82	117.34	32932
11/10/2016	10:31 AM	117.35	117.75	116.82	116.88	35962
11/10/2016	10:32 AM	117.7299	117.98	117.22	117.37	27280
11/10/2016	10:33 AM	118.3601	118.37	117.72	117.74	27521
11/10/2016	10:34 AM	117.7449	118.39	117.64	118.25	19420
11/10/2016	10:35 AM	117.79	118.01	117.48	117.764	15679
11/10/2016	10:36 AM	117.23	117.85	117.22	117.83	12426
11/10/2016	10:37 AM	116.07	117.22	116.07	117.22	59467
11/10/2016	10:38 AM	115.89	116.2	115.87	116.06	39654
11/10/2016	10:39 AM	115.35	115.95	115.24	115.85	26202
11/10/2016	10:40 AM	113.81	115.309	113.47	115.26	65257
11/10/2016	10:41 AM	114.57	114.9	113.82	113.83	47904
11/10/2016	10:42 AM	114.924	114.924	113.8486	114.5	34678
11/10/2016	10:43 AM	115.279	115.77	114.9	114.959	27958
11/10/2016	10:44 AM	116.15	116.2999	115.322	115.326	17549
11/10/2016	10:45 AM	116.64	116.64	115.87	116.1239	21049
11/10/2016	10:46 AM	117.1176	117.21	116.6	116.6	42104
11/10/2016	10:47 AM	117.22	117.45	116.8	117.16	36359
11/10/2016	10:48 AM	117.51	117.6	116.99	117.1104	25219
11/10/2016	10:49 AM	116.92	117.47	116.9	117.47	25617
11/10/2016	10:50 AM	116.58	116.9	116.28	116.842	18552
11/10/2016	10:51 AM	117.2354	117.51	116.63	116.63	22066
11/10/2016	10:52 AM	117	117.402	116.8228	117.21	19075
11/10/2016	10:53 AM	117.21	117.25	116.8502	117.05	25559
11/10/2016	10:54 AM	116.89	117.25	116.68	117.25	16085
11/10/2016	10:55 AM	116.3	117.07	116.3	116.947	15067
11/10/2016	10:56 AM	117.0889	117.1266	115.9433	116.24	33956
11/10/2016	10:57 AM	116.52	117.27	116.5	117.01	18392
11/10/2016	10:58 AM	116.0153	116.5229	115.93	116.5229	8174
11/10/2016	10:59 AM	115.4097	116.07	115.31	116.06	22350
11/10/2016	11:00 AM	115.36	115.81	115.27	115.35	14817
11/10/2016	11:01 AM	115.125	115.38	115	115.36	10786
11/10/2016	11:02 AM	115.99	116.06	115.2003	115.25	24837
11/10/2016	11:03 AM	116.38	116.47	116.06	116.22	18337
11/10/2016	11:04 AM	115.825	116.48	115.81	116.42	38653
11/10/2016	11:05 AM	115.6	116.2296	115.48	115.987	12460
11/10/2016	11:06 AM	116.71	116.8027	115.75	115.77	15796
11/10/2016	11:07 AM	116.8832	117.05	116.65	116.7787	18466
11/10/2016	11:08 AM	116.92	116.92	116.4	116.89	13160
11/10/2016	11:09 AM	117.17	117.17	116.786	116.79	18832
11/10/2016	11:10 AM	116.68	117.12	116.68	117.12	14710
11/10/2016	11:11 AM	116.4	116.68	116.09	116.68	11000
11/10/2016	11:12 AM	116.17	116.47	115.94	116.47	12280
11/10/2016	11:13 AM	116.1104	116.34	116.07	116.07	10463
11/10/2016	11:14 AM	115.91	116.375	115.88	116.3572	10592
11/10/2016	11:15 AM	116.441	116.49	116.04	116.04	11790
11/10/2016	11:16 AM	117	117	116.34	116.38	10296
11/10/2016	11:17 AM	116.5	117.0995	116.5	117.0995	14041
11/10/2016	11:18 AM	115.77	116.577	115.72	116.577	21687
11/10/2016	11:19 AM	115.7743	116.06	115.7743	115.8462	5330
11/10/2016	11:20 AM	116.09	116.09	115.59	115.72	7575
11/10/2016	11:21 AM	116.798	116.8	116.25	116.25	12794
11/10/2016	11:22 AM	116.84	117	116.54	116.888	17620
11/10/2016	11:23 AM	117.306	117.4	116.84	116.92	23690
11/10/2016	11:24 AM	117.63	117.72	117.32	117.32	19684
11/10/2016	11:25 AM	118.1165	118.14	117.6401	117.66	24901
11/10/2016	11:26 AM	117.653	118.13	117.653	118.1242	14106
11/10/2016	11:27 AM	118.27	118.287	117.68	117.77	8517
11/10/2016	11:28 AM	117.8711	118.43	117.8711	118.3347	15963
11/10/2016	11:29 AM	117.723	118.1104	117.6496	117.88	8444
11/10/2016	11:30 AM	117.78	117.781	117.52	117.75	4100
11/10/2016	11:31 AM	117.73	117.8826	117.73	117.85	5151
11/10/2016	11:32 AM	117.22	117.71	117.22	117.7	6997
11/10/2016	11:33 AM	117.6265	117.71	117.15	117.19	9123
11/10/2016	11:34 AM	117.19	117.72	117.18	117.61	9030
11/10/2016	11:35 AM	117.23	117.395	116.91	117.18	10738
11/10/2016	11:36 AM	117.03	117.21	116.92	117.1028	11656
11/10/2016	11:37 AM	116.77	117.0825	116.68	117.073	4042
11/10/2016	11:38 AM	116.35	116.84	116.223	116.84	10780
11/10/2016	11:39 AM	116.38	116.7	116.29	116.4501	15513
11/10/2016	11:40 AM	116.3	116.51	116.17	116.3	4900
11/10/2016	11:41 AM	116.37	116.48	116.3	116.4244	5541
11/10/2016	11:42 AM	117.3	117.46	116.6	116.63	14910
11/10/2016	11:43 AM	117.3596	117.38	117.19	117.19	9325
11/10/2016	11:44 AM	117.25	117.52	117.18	117.25	19305
11/10/2016	11:45 AM	117.7007	117.76	117.206	117.23	6175
11/10/2016	11:46 AM	117.88	117.88	117.55	117.74	21937
11/10/2016	11:47 AM	117.82	118	117.66	117.8	18750
11/10/2016	11:48 AM	118.0092	118.22	117.7751	117.7751	13424
11/10/2016	11:49 AM	117.7714	118	117.7495	118	6300
11/10/2016	11:50 AM	117.14	117.77	117.08	117.77	8094
11/10/2016	11:51 AM	117.3	117.33	117.08	117.08	5720
11/10/2016	11:52 AM	117.22	117.37	117.1	117.29	3750
11/10/2016	11:53 AM	117.12	117.15	116.85	117.15	9260
11/10/2016	11:54 AM	116.6738	116.9401	116.64	116.9401	4370
11/10/2016	11:55 AM	116.56	116.71	116.21	116.71	11192
11/10/2016	11:56 AM	116.47	116.5955	116.38	116.55	6300
11/10/2016	11:57 AM	116.18	116.37	116.09	116.354	14329
11/10/2016	11:58 AM	115.98	116.337	115.98	116.2182	7548
11/10/2016	11:59 AM	115.63	116.14	115.6	115.91	15650
11/10/2016	12:00 PM	116.01	116.05	115.84	115.87	3300
11/10/2016	12:01 PM	116.37	116.467	115.97	116	34500
11/10/2016	12:02 PM	116.54	116.59	116.34	116.34	3200
11/10/2016	12:03 PM	116.68	117.06	116.5	116.5	11720
11/10/2016	12:04 PM	116.635	116.6883	116.16	116.66	8168
11/10/2016	12:05 PM	116.51	116.64	116.44	116.52	5436
11/10/2016	12:06 PM	117.0096	117.11	116.67	116.67	12450
11/10/2016	12:07 PM	116.64	117.0075	116.64	117.0075	9420
11/10/2016	12:08 PM	116.71	116.97	116.7	116.83	4200
11/10/2016	12:09 PM	116.91	116.95	116.58	116.75	7840
11/10/2016	12:10 PM	116.14	116.9	116.11	116.88	14350
11/10/2016	12:11 PM	116.328	116.65	116.14	116.14	11480
11/10/2016	12:12 PM	116.3	116.64	116.3	116.43	10990
11/10/2016	12:13 PM	116.4244	116.54	116.28	116.29	7700
11/10/2016	12:14 PM	116.4362	116.63	116.4362	116.52	2904
11/10/2016	12:15 PM	116.47	116.65	116.45	116.5	8970
11/10/2016	12:16 PM	116.05	116.44	116.01	116.44	2510
11/10/2016	12:17 PM	116.13	116.37	116.05	116.0601	5070
11/10/2016	12:18 PM	116.27	116.36	116.14	116.1761	4500
11/10/2016	12:19 PM	116.294	116.47	116.294	116.38	4200
11/10/2016	12:20 PM	116.06	116.24	115.9675	116.24	9321
11/10/2016	12:21 PM	115.96	116.23	115.9	115.95	6571
11/10/2016	12:22 PM	115.8	116.06	115.8	115.99	3829
11/10/2016	12:23 PM	116.3	116.3475	115.823	115.823	4900
11/10/2016	12:24 PM	116.18	116.37	116.18	116.34	7451
11/10/2016	12:25 PM	116.3755	116.4	116.18	116.21	2800
11/10/2016	12:26 PM	116.1	116.5	116.1	116.5	3902
11/10/2016	12:27 PM	116.1	116.15	115.87	116.15	11668
11/10/2016	12:28 PM	116.0128	116.23	116.0128	116.18	3440
11/10/2016	12:29 PM	116.15	116.16	115.97	116.0759	3536
11/10/2016	12:30 PM	116.29	116.32	116.18	116.25	5570
11/10/2016	12:31 PM	116.6	116.6	116.16	116.28	8425
11/10/2016	12:32 PM	116.64	116.72	116.29	116.63	6650
11/10/2016	12:33 PM	116.77	116.8399	116.57	116.62	14220
11/10/2016	12:34 PM	117.02	117.05	116.74	116.77	13149
11/10/2016	12:35 PM	116.972	117.02	116.89	117	7125
11/10/2016	12:36 PM	117.09	117.37	116.97	116.98	12036
11/10/2016	12:37 PM	117.19	117.2	116.99	117.13	5434
11/10/2016	12:38 PM	117.04	117.22	116.86	117.22	12700
11/10/2016	12:39 PM	116.8	117.1	116.78	117.07	20436
11/10/2016	12:40 PM	116.57	116.975	116.55	116.875	13360
11/10/2016	12:41 PM	115.86	116.58	115.83	116.58	25461
11/10/2016	12:42 PM	115.7235	115.96	115.62	115.91	11370
11/10/2016	12:43 PM	116.2058	116.21	115.78	115.78	8092
11/10/2016	12:44 PM	116.25	116.37	116.13	116.14	5994
11/10/2016	12:45 PM	116.28	116.3	116.1	116.28	5658
11/10/2016	12:46 PM	116.86	116.86	116.36	116.36	12221
11/10/2016	12:47 PM	116.585	116.9286	116.5617	116.89	5073
11/10/2016	12:48 PM	116.67	116.78	116.61	116.63	4300
11/10/2016	12:49 PM	116.5872	116.6856	116.5872	116.6856	4906
11/10/2016	12:50 PM	116.84	116.85	116.64	116.64	1900
11/10/2016	12:51 PM	116.8	116.8	116.7528	116.7528	2450
11/10/2016	12:52 PM	117.11	117.25	116.9499	116.9499	13715
11/10/2016	12:53 PM	117.53	117.65	117.0702	117.0702	13500
11/10/2016	12:54 PM	117.8	117.8	117.45	117.482	8130
11/10/2016	12:55 PM	117.77	118.06	117.7547	117.818	13694
11/10/2016	12:56 PM	117.7	117.93	117.7	117.8	3317
11/10/2016	12:57 PM	117.77	117.77	117.62	117.6756	10723
11/10/2016	12:58 PM	118.1381	118.1676	117.83	117.87	18360
11/10/2016	12:59 PM	117.91	118.1204	117.81	118.1204	13595
11/10/2016	1:00 PM	118.46	118.46	117.98	117.9812	16572
11/10/2016	1:01 PM	118.34	118.65	118.25	118.52	19441
11/10/2016	1:02 PM	118.4283	118.66	118.32	118.4073	12351
11/10/2016	1:03 PM	118.1448	118.38	118.13	118.38	7721
11/10/2016	1:04 PM	118.18	118.2	118.05	118.12	26054
11/10/2016	1:05 PM	118.14	118.2546	118.004	118.2099	16270
11/10/2016	1:06 PM	118.0601	118.2	118.0601	118.144	9000
11/10/2016	1:07 PM	118.3345	118.369	118.26	118.26	6300
11/10/2016	1:08 PM	118.44	118.4448	118.34	118.35	4527
11/10/2016	1:09 PM	118.62	118.66	118.4408	118.4408	4100
11/10/2016	1:10 PM	119.136	119.1516	118.62	118.6577	17748
11/10/2016	1:11 PM	119.6399	119.64	119.1301	119.2	12416
11/10/2016	1:12 PM	119.4556	119.6956	119.34	119.61	28134
11/10/2016	1:13 PM	119.44	119.58	119.426	119.5508	10150
11/10/2016	1:14 PM	119.43	119.5947	119.3621	119.4762	6843
11/10/2016	1:15 PM	119.412	119.57	119.15	119.55	17010
11/10/2016	1:16 PM	119.2101	119.3877	119.2101	119.382	3000
11/10/2016	1:17 PM	119.2583	119.2583	119.07	119.18	16670
11/10/2016	1:18 PM	119.47	119.473	119.195	119.28	7950
11/10/2016	1:19 PM	119.36	119.66	119.34	119.479	14404
11/10/2016	1:20 PM	119.07	119.28	118.98	119.28	17465
11/10/2016	1:21 PM	119.6	119.6	119.0992	119.0992	4200
11/10/2016	1:22 PM	119.758	119.758	119.4448	119.62	20444
11/10/2016	1:23 PM	119.56	119.75	119.55	119.646	13109
11/10/2016	1:24 PM	119.286	119.6	119.286	119.6	8730
11/10/2016	1:25 PM	119	119.2	118.9	119.2	6850
11/10/2016	1:26 PM	118.9001	118.92	118.59	118.92	11200
11/10/2016	1:27 PM	118.67	118.97	118.67	118.9104	1500
11/10/2016	1:28 PM	118.68	118.83	118.68	118.82	8900
11/10/2016	1:29 PM	119.09	119.12	118.764	118.764	2000
11/10/2016	1:30 PM	118.95	119.08	118.8229	119.06	2100
11/10/2016	1:31 PM	119.4042	119.53	119.07	119.07	19885
11/10/2016	1:32 PM	119.38	119.6	119.36	119.56	1150
11/10/2016	1:33 PM	119.17	119.3699	119.17	119.3699	3779
11/10/2016	1:34 PM	119.02	119.234	119.02	119.186	10737
11/10/2016	1:35 PM	119	119.01	118.95	118.95	600
11/10/2016	1:36 PM	118.8325	118.994	118.79	118.9856	4470
11/10/2016	1:37 PM	118.933	119.0089	118.9048	118.9048	900
11/10/2016	1:38 PM	118.966	119.03	118.939	119.02	6400
11/10/2016	1:39 PM	119.2228	119.54	119.17	119.19	19400
11/10/2016	1:40 PM	119.27	119.27	119.27	119.27	300
11/10/2016	1:41 PM	119.5476	119.58	119.25	119.25	3610
11/10/2016	1:42 PM	119.71	119.71	119.43	119.43	11849
11/10/2016	1:43 PM	119.822	120.1	119.75	119.81	12266
11/10/2016	1:44 PM	119.64	119.7872	119.51	119.7872	12634
11/10/2016	1:45 PM	119.753	119.8	119.6696	119.6696	3300
11/10/2016	1:46 PM	119.57	119.93	119.56	119.88	4345
11/10/2016	1:47 PM	119.764	119.764	119.5596	119.63	3856
11/10/2016	1:48 PM	119.74	119.85	119.71	119.85	11300
11/10/2016	1:49 PM	120.5483	120.55	119.77	119.77	20630
11/10/2016	1:50 PM	120.72	120.8219	120.579	120.579	14189
11/10/2016	1:51 PM	120.6148	120.7	120.5	120.6944	18214
11/10/2016	1:52 PM	120.62	120.72	120.58	120.58	7434
11/10/2016	1:53 PM	120.5399	120.66	120.5	120.6383	3280
11/10/2016	1:54 PM	120.5	120.614	120.44	120.4801	5530
11/10/2016	1:55 PM	120.8731	120.98	120.6	120.6	8986
11/10/2016	1:56 PM	120.6121	120.76	120.59	120.74	11475
11/10/2016	1:57 PM	120.54	120.56	120.42	120.56	17170
11/10/2016	1:58 PM	120.2101	120.4896	120.2072	120.48	14224
11/10/2016	1:59 PM	120.1656	120.24	120	120.21	14035
11/10/2016	2:00 PM	120.2604	120.3	120.18	120.18	4300
11/10/2016	2:01 PM	120.3	120.4104	120.24	120.24	2800
11/10/2016	2:02 PM	120.158	120.24	120.06	120.24	5040
11/10/2016	2:03 PM	120.29	120.29	120.09	120.09	5210
11/10/2016	2:04 PM	120.18	120.37	120.16	120.35	2065
11/10/2016	2:05 PM	120.44	120.44	120.2218	120.2218	4756
11/10/2016	2:06 PM	120.66	120.69	120.4844	120.5	5370
11/10/2016	2:07 PM	120.6	121.05	120.585	120.68	9665
11/10/2016	2:08 PM	120.38	120.53	120.38	120.483	8693
11/10/2016	2:09 PM	120.1955	120.4934	120.1501	120.45	11540
11/10/2016	2:10 PM	120.3096	120.31	119.9901	120.174	10738
11/10/2016	2:11 PM	120.48	120.5	120.2224	120.3	14484
11/10/2016	2:12 PM	120.4301	120.57	120.39	120.39	4558
11/10/2016	2:13 PM	120.52	120.52	120.4317	120.4317	700
11/10/2016	2:14 PM	120.58	120.67	120.3004	120.36	13177
11/10/2016	2:15 PM	120.17	120.525	120.17	120.525	2300
11/10/2016	2:16 PM	119.94	120.23	119.78	120.21	13300
11/10/2016	2:17 PM	119.57	119.9783	119.57	119.96	8732
11/10/2016	2:18 PM	119.4944	119.72	119.38	119.46	7690
11/10/2016	2:19 PM	119.3201	119.5423	119.28	119.5423	4345
11/10/2016	2:20 PM	119.6189	119.6189	119.36	119.36	20938
11/10/2016	2:21 PM	119.6849	119.6849	119.67	119.68	450
11/10/2016	2:22 PM	119.63	119.78	119.63	119.7556	2900
11/10/2016	2:23 PM	119.6078	119.7642	119.6078	119.6636	3350
11/10/2016	2:24 PM	119.92	119.952	119.76	119.76	5950
11/10/2016	2:25 PM	119.62	119.88	119.5	119.88	2370
11/10/2016	2:26 PM	119.9	119.9	119.68	119.6872	2600
11/10/2016	2:27 PM	120.06	120.0889	119.82	119.9204	5805
11/10/2016	2:28 PM	120.2	120.2	120.04	120.1109	5800
11/10/2016	2:29 PM	120.1	120.165	120.1	120.165	1500
11/10/2016	2:30 PM	120.136	120.25	120.06	120.25	1643
11/10/2016	2:31 PM	119.94	120.2299	119.94	120.05	4408
11/10/2016	2:32 PM	119.956	120.0151	119.6828	120.0151	1900
11/10/2016	2:33 PM	119.8217	119.835	119.82	119.835	1350
11/10/2016	2:34 PM	119.56	119.66	119.42	119.66	4200
11/10/2016	2:35 PM	119.57	119.58	119.34	119.58	1910
11/10/2016	2:36 PM	119.13	119.56	119.12	119.56	6793
11/10/2016	2:37 PM	119.08	119.2284	119.07	119.14	23222
11/10/2016	2:38 PM	119.1652	119.1652	119.0883	119.1	17278
11/10/2016	2:39 PM	119.1736	119.3	119.1736	119.2428	1200
11/10/2016	2:40 PM	119.52	119.56	119.36	119.395	4360
11/10/2016	2:41 PM	119.53	119.57	119.51	119.55	7280
11/10/2016	2:42 PM	119.6	119.6	119.4455	119.4455	1200
11/10/2016	2:43 PM	119.4144	119.6399	119.39	119.59	6290
11/10/2016	2:44 PM	119.34	119.46	119.34	119.46	2004
11/10/2016	2:45 PM	119.4	119.4	119.22	119.37	2720
11/10/2016	2:46 PM	119.5	119.5	119.4	119.4	1149
11/10/2016	2:47 PM	119.9824	120	119.7796	119.7872	10180
11/10/2016	2:48 PM	120.14	120.35	119.9975	120	16690
11/10/2016	2:49 PM	120.1227	120.3392	120.008	120.28	10700
11/10/2016	2:50 PM	119.8954	120.15	119.85	120.1496	5850
11/10/2016	2:51 PM	119.9156	119.97	119.86	119.97	2190
11/10/2016	2:52 PM	120.03	120.135	119.99	119.99	1489
11/10/2016	2:54 PM	120.16	120.19	120	120	2500
11/10/2016	2:55 PM	119.9516	120.1171	119.9121	120.1171	4118
11/10/2016	2:56 PM	120.06	120.2	120.06	120.11	950
11/10/2016	2:57 PM	119.7599	119.89	119.62	119.89	3500
11/10/2016	2:58 PM	119.875	119.875	119.84	119.84	350
11/10/2016	2:59 PM	119.96	119.97	119.74	119.75	600
11/10/2016	3:00 PM	120.37	120.39	120.04	120.04	7306
11/10/2016	3:01 PM	120.05	120.32	120.04	120.32	16100
11/10/2016	3:02 PM	120.1348	120.17	119.76	119.9	5175
11/10/2016	3:03 PM	120.25	120.26	120.1	120.11	2619
11/10/2016	3:04 PM	120.31	120.35	120.1309	120.2337	3075
11/10/2016	3:05 PM	120.58	120.62	120.39	120.409	34141
11/10/2016	3:06 PM	120.21	120.4528	120.21	120.4528	8564
11/10/2016	3:07 PM	119.9915	120.2	119.9794	120.19	12205
11/10/2016	3:08 PM	119.97	120.1566	119.95	120.1461	3190
11/10/2016	3:09 PM	119.69	120.05	119.69	120.05	9250
11/10/2016	3:10 PM	119.92	120	119.72	119.72	5274
11/10/2016	3:11 PM	119.8	119.9714	119.8	119.87	1700
11/10/2016	3:12 PM	119.818	119.88	119.79	119.8331	1800
11/10/2016	3:13 PM	119.7444	119.85	119.67	119.85	1535
11/10/2016	3:14 PM	119.6283	119.67	119.5	119.5397	4550
11/10/2016	3:15 PM	119.76	119.82	119.6	119.6	1373
11/10/2016	3:16 PM	119.43	119.77	119.4	119.69	1900
11/10/2016	3:17 PM	119.41	119.41	119.39	119.39	200
11/10/2016	3:18 PM	119.282	119.35	119.28	119.35	3869
11/10/2016	3:19 PM	119.35	119.35	119.25	119.3484	2550
11/10/2016	3:20 PM	119.44	119.5013	119.35	119.35	450
11/10/2016	3:21 PM	119.52	119.52	119.26	119.35	14320
11/10/2016	3:22 PM	119.62	119.63	119.36	119.36	1600
11/10/2016	3:23 PM	119.55	119.8	119.5456	119.67	3938
11/10/2016	3:24 PM	119.53	119.5456	119.49	119.5456	1000
11/10/2016	3:25 PM	119.3	119.356	119.28	119.34	9050
11/10/2016	3:26 PM	119.2	119.33	119.19	119.33	2610
11/10/2016	3:27 PM	119.21	119.23	119.15	119.17	9439
11/10/2016	3:28 PM	119.1318	119.19	119.08	119.19	7200
11/10/2016	3:29 PM	119.05	119.195	118.95	119.18	8848
11/10/2016	3:30 PM	119.28	119.3277	119.2	119.2	4621
11/10/2016	3:31 PM	118.9528	119.22	118.9528	119.22	2800
11/10/2016	3:32 PM	118.7064	118.9	118.58	118.9	5494
11/10/2016	3:33 PM	118.5855	118.78	118.57	118.78	2720
11/10/2016	3:34 PM	118.6204	118.745	118.62	118.62	3317
11/10/2016	3:35 PM	118.35	118.5521	118.33	118.53	9191
11/10/2016	3:36 PM	118.6	118.65	118.241	118.27	20580
11/10/2016	3:37 PM	118.6444	118.6444	118.63	118.63	1600
11/10/2016	3:38 PM	118.36	118.692	118.26	118.635	4397
11/10/2016	3:39 PM	118.16	118.3523	118.16	118.33	6996
11/10/2016	3:40 PM	118.15	118.18	117.81	118.117	31184
11/10/2016	3:41 PM	117.93	118.0992	117.93	118.0956	4760
11/10/2016	3:42 PM	118.0255	118.0255	117.84	117.92	2899
11/10/2016	3:43 PM	117.82	118.08	117.77	118.05	7211
11/10/2016	3:44 PM	118.11	118.21	117.9856	117.9856	6226
11/10/2016	3:45 PM	118.23	118.23	118.06	118.0664	4200
11/10/2016	3:46 PM	117.998	118.24	117.76	118.22	5686
11/10/2016	3:47 PM	117.9701	118.05	117.8601	117.8601	3047
11/10/2016	3:48 PM	118.07	118.07	117.92	117.9201	1827
11/10/2016	3:49 PM	118.18	118.317	118.0545	118.0545	9566
11/10/2016	3:50 PM	118.29	118.3501	118.24	118.3008	2949
11/10/2016	3:51 PM	118.26	118.3	118.2	118.3	2423
11/10/2016	3:52 PM	118.12	118.25	118.112	118.25	1555
11/10/2016	3:53 PM	118.1356	118.18	118.09	118.09	3966
11/10/2016	3:54 PM	118.05	118.18	118.03	118.1344	4033
11/10/2016	3:55 PM	118.2361	118.2361	118.0264	118.035	3815
11/10/2016	3:56 PM	118.12	118.23	118.12	118.23	4139
11/10/2016	3:57 PM	118.36	118.4	118.13	118.13	5876
11/10/2016	3:58 PM	118.53	118.53	118.29	118.36	17121
11/10/2016	3:59 PM	118.46	118.5991	118.4	118.5991	16966
11/10/2016	4:00 PM	118.56	118.56	118.18	118.54	29912
11/11/2016	9:31 AM	116.68	116.9839	116.67	116.85	24199
11/11/2016	9:32 AM	117.06	117.32	116.57	116.61	19247
11/11/2016	9:33 AM	117.02	117.549	117.01	117.1499	12223
11/11/2016	9:34 AM	116.97	117.2	116.88	117.06	8365
11/11/2016	9:35 AM	116.03	117.01	116	117.01	18362
11/11/2016	9:36 AM	116.55	116.59	115.72	116.03	20933
11/11/2016	9:37 AM	116.53	116.5855	116.184	116.49	8907
11/11/2016	9:38 AM	116.24	116.858	116.24	116.64	9454
11/11/2016	9:39 AM	116.12	116.46	115.919	116.31	9733
11/11/2016	9:40 AM	116.79	116.79	116.17	116.17	4358
11/11/2016	9:41 AM	117.1	117.32	116.85	116.9	6219
11/11/2016	9:42 AM	117.14	117.35	116.83	117.07	8740
11/11/2016	9:43 AM	117.46	117.6	117.1276	117.1276	13453
11/11/2016	9:44 AM	118	118	117.37	117.37	28295
11/11/2016	9:45 AM	117.49	117.92	117.25	117.92	12255
11/11/2016	9:46 AM	117.796	117.796	117.3624	117.6	8214
11/11/2016	9:47 AM	117.64	117.75	117.47	117.56	10140
11/11/2016	9:48 AM	117.22	117.6701	117.19	117.6701	8919
11/11/2016	9:49 AM	117.39	117.49	117.06	117.23	15250
11/11/2016	9:50 AM	117.41	117.5071	117.36	117.4	5220
11/11/2016	9:51 AM	117.24	117.4324	116.92	117.4324	9383
11/11/2016	9:52 AM	116.8	117.61	116.8	117.3	9855
11/11/2016	9:53 AM	116.56	116.73	116.38	116.73	9967
11/11/2016	9:54 AM	116.2689	116.58	116.19	116.58	5505
11/11/2016	9:55 AM	116.0797	116.34	115.95	116.34	18799
11/11/2016	9:56 AM	116.23	116.4199	116.14	116.27	6005
11/11/2016	9:57 AM	115.968	116.1776	115.6	116.1776	19531
11/11/2016	9:58 AM	115.74	116.01	115.67	115.98	22868
11/11/2016	9:59 AM	115.83	116	115.7821	115.7821	4612
11/11/2016	10:00 AM	115.8746	115.98	115.82	115.8335	4820
11/11/2016	10:01 AM	115.87	115.9699	115.68	115.92	21230
11/11/2016	10:02 AM	116.58	116.81	115.85	115.9	29346
11/11/2016	10:03 AM	116.89	117.07	116.6	116.6	13809
11/11/2016	10:04 AM	117.17	117.2	116.76	116.8552	9075
11/11/2016	10:05 AM	116.9878	117.1621	116.75	117.1621	6650
11/11/2016	10:06 AM	117.37	117.8	117.1	117.18	9555
11/11/2016	10:07 AM	117.7318	117.7318	117.2552	117.33	4171
11/11/2016	10:08 AM	117.7887	117.8	117.42	117.6333	7600
11/11/2016	10:09 AM	117.87	117.91	117.7625	117.878	3970
11/11/2016	10:10 AM	118.125	118.28	117.9436	117.97	21210
11/11/2016	10:11 AM	118.18	118.19	118.0187	118.03	6473
11/11/2016	10:12 AM	118.73	118.7718	118.2	118.2	18298
11/11/2016	10:13 AM	118.76	118.76	118.59	118.74	10315
11/11/2016	10:14 AM	118.6696	118.74	118.5033	118.72	6637
11/11/2016	10:15 AM	118.5696	118.9014	118.55	118.62	16006
11/11/2016	10:16 AM	118.368	118.676	118.2962	118.58	7660
11/11/2016	10:17 AM	118.53	118.53	118.17	118.24	11657
11/11/2016	10:18 AM	118.144	118.36	118.11	118.35	3725
11/11/2016	10:19 AM	117.5035	118.07	117.5	118.03	17769
11/11/2016	10:20 AM	117.5232	117.7121	117.4	117.52	6480
11/11/2016	10:21 AM	117.91	117.91	117.58	117.58	3300
11/11/2016	10:22 AM	117.75	117.88	117.58	117.86	3350
11/11/2016	10:23 AM	117.54	117.7556	117.54	117.7328	13964
11/11/2016	10:24 AM	117.455	117.57	117.4401	117.5296	12736
11/11/2016	10:25 AM	117.5	117.5	117.29	117.42	2350
11/11/2016	10:26 AM	117.2196	117.5389	116.9	117.5389	11073
11/11/2016	10:27 AM	116.58	117.2099	116.58	117.1987	13484
11/11/2016	10:28 AM	116.42	116.63	116.3221	116.63	4000
11/11/2016	10:29 AM	116.635	116.64	116.25	116.32	19150
11/11/2016	10:30 AM	116.5487	116.5487	116.45	116.5	17738
11/11/2016	10:31 AM	116.4313	116.57	116.37	116.57	3628
11/11/2016	10:32 AM	116.38	116.62	116.38	116.39	5999
11/11/2016	10:33 AM	116.68	116.68	116.1	116.32	8160
11/11/2016	10:34 AM	116.96	116.99	116.63	116.63	3295
11/11/2016	10:35 AM	116.97	117.05	116.9136	116.9136	8356
11/11/2016	10:36 AM	117.0398	117.25	117.0398	117.0898	5488
11/11/2016	10:37 AM	116.63	117	116.63	117	3900
11/11/2016	10:38 AM	116.7496	116.7496	116.36	116.5	4301
11/11/2016	10:39 AM	117.04	117.09	116.85	116.85	6876
11/11/2016	10:40 AM	117.03	117.13	117	117	1600
11/11/2016	10:41 AM	117.2072	117.2072	116.9817	116.9817	1450
11/11/2016	10:42 AM	116.73	116.96	116.56	116.96	2220
11/11/2016	10:43 AM	116.88	116.88	116.67	116.76	1960
11/11/2016	10:44 AM	116.88	117.02	116.88	116.94	2337
11/11/2016	10:45 AM	117.42	117.42	116.9	116.95	8650
11/11/2016	10:46 AM	116.81	117.42	116.81	117.35	2500
11/11/2016	10:47 AM	116.9	116.97	116.8728	116.9	750
11/11/2016	10:48 AM	117.0498	117.0498	116.88	116.88	600
11/11/2016	10:49 AM	116.93	117.02	116.86	116.9595	5410
11/11/2016	10:50 AM	116.58	116.8201	116.58	116.8201	5500
11/11/2016	10:51 AM	116.1034	116.58	116.1	116.58	12126
11/11/2016	10:52 AM	116.3952	116.4383	116.1721	116.19	3700
11/11/2016	10:53 AM	116.4483	116.47	116.35	116.37	3390
11/11/2016	10:54 AM	116.82	116.82	116.46	116.5	5870
11/11/2016	10:55 AM	116.8838	116.8838	116.76	116.76	6575
11/11/2016	10:56 AM	116.5801	116.854	116.5801	116.854	4000
11/11/2016	10:57 AM	116.37	116.7	116.37	116.58	7287
11/11/2016	10:58 AM	116.28	116.38	116.28	116.35	1200
11/11/2016	10:59 AM	116.4404	116.59	116.3231	116.3231	1380
11/11/2016	11:00 AM	116.69	116.9099	116.5689	116.5689	8036
11/11/2016	11:01 AM	116.32	116.61	116.32	116.61	6250
11/11/2016	11:02 AM	116.38	116.43	116.25	116.43	1702
11/11/2016	11:03 AM	116.42	116.4238	116.35	116.4238	1410
11/11/2016	11:04 AM	116.48	116.54	116.39	116.42	2600
11/11/2016	11:05 AM	116.66	116.7899	116.54	116.55	10000
11/11/2016	11:06 AM	116.56	116.66	116.56	116.63	1909
11/11/2016	11:07 AM	116.9401	116.9401	116.64	116.65	15409
11/11/2016	11:08 AM	116.77	117	116.7	116.9313	9390
11/11/2016	11:09 AM	116.71	116.79	116.71	116.7799	3540
11/11/2016	11:10 AM	116.48	116.626	116.48	116.626	3108
11/11/2016	11:11 AM	116.13	116.5021	116.0628	116.5021	23354
11/11/2016	11:12 AM	115.9	116.1537	115.9	116.07	34624
11/11/2016	11:13 AM	115.7878	115.9	115.71	115.88	15313
11/11/2016	11:14 AM	116.08	116.08	115.75	115.75	1827
11/11/2016	11:15 AM	116.29	116.53	116.08	116.08	14286
11/11/2016	11:16 AM	115.95	116.25	115.95	116.25	4210
11/11/2016	11:17 AM	116	116.1636	115.99	116.1636	3600
11/11/2016	11:18 AM	116.1689	116.21	115.88	115.88	1000
11/11/2016	11:19 AM	116.09	116.29	116.08	116.14	3500
11/11/2016	11:20 AM	116.25	116.25	116.0698	116.08	1300
11/11/2016	11:21 AM	116.01	116.11	115.93	116.09	2450
11/11/2016	11:22 AM	116.4304	116.4304	116.11	116.1692	3050
11/11/2016	11:23 AM	116.34	116.48	116.318	116.48	4200
11/11/2016	11:24 AM	116.45	116.45	116.18	116.3258	3650
11/11/2016	11:25 AM	116.27	116.38	116.27	116.38	1350
11/11/2016	11:26 AM	116.1	116.26	116.1	116.26	1700
11/11/2016	11:27 AM	116.25	116.25	116.1	116.18	3200
11/11/2016	11:28 AM	116.27	116.46	116.23	116.2501	5920
11/11/2016	11:29 AM	116.589	116.6272	116.49	116.49	10200
11/11/2016	11:30 AM	116.42	116.51	116.39	116.51	1400
11/11/2016	11:31 AM	116.97	116.97	116.7299	116.76	7346
11/11/2016	11:32 AM	116.7299	116.96	116.7299	116.94	11315
11/11/2016	11:33 AM	116.8162	116.88	116.73	116.87	1600
11/11/2016	11:34 AM	116.84	116.9245	116.66	116.66	5113
11/11/2016	11:35 AM	116.7757	117.02	116.7534	116.9201	14738
11/11/2016	11:36 AM	117.0108	117.22	116.91	116.91	27100
11/11/2016	11:37 AM	117	117.18	117	117.0321	4500
11/11/2016	11:38 AM	117.19	117.19	116.938	116.938	1125
11/11/2016	11:39 AM	117.1248	117.19	117.123	117.158	1470
11/11/2016	11:40 AM	117.3	117.3	117.1078	117.1078	2600
11/11/2016	11:41 AM	117.25	117.3379	117.25	117.26	7065
11/11/2016	11:42 AM	117.35	117.35	117.16	117.17	9461
11/11/2016	11:43 AM	116.96	117.4	116.92	117.4	3245
11/11/2016	11:44 AM	116.88	116.9907	116.83	116.9907	11250
11/11/2016	11:45 AM	116.78	116.94	116.78	116.94	800
11/11/2016	11:46 AM	116.4221	116.7892	116.4221	116.75	7744
11/11/2016	11:47 AM	116.25	116.416	116.25	116.4	3978
11/11/2016	11:48 AM	116	116.25	116	116.25	23419
11/11/2016	11:49 AM	116.14	116.18	116	116.03	3400
11/11/2016	11:50 AM	116.09	116.18	116.03	116.17	9325
11/11/2016	11:51 AM	116.15	116.19	116.1225	116.13	4655
11/11/2016	11:52 AM	116.29	116.35	116.1645	116.1645	1700
11/11/2016	11:53 AM	116.43	116.47	116.37	116.4	1800
11/11/2016	11:54 AM	116.39	116.39	116.35	116.36	1300
11/11/2016	11:55 AM	116.55	116.55	116.4	116.47	7725
11/11/2016	11:56 AM	116.6	116.6	116.51	116.57	2110
11/11/2016	11:57 AM	116.7422	116.75	116.59	116.61	2825
11/11/2016	11:58 AM	117.0181	117.0181	116.8	116.8	4465
11/11/2016	11:59 AM	117.3512	117.3512	117.022	117.08	19369
11/11/2016	12:00 PM	117.12	117.354	117.08	117.34	4746
11/11/2016	12:01 PM	117.6133	117.68	117.04	117.04	12661
11/11/2016	12:02 PM	117.2779	117.588	117.2	117.57	11538
11/11/2016	12:03 PM	117.27	117.39	117.23	117.39	838
11/11/2016	12:04 PM	117.22	117.23	117.0621	117.23	1618
11/11/2016	12:05 PM	117.2896	117.32	117.156	117.156	1000
11/11/2016	12:06 PM	117.28	117.41	117.27	117.32	1135
11/11/2016	12:07 PM	117.284	117.41	117.12	117.41	5400
11/11/2016	12:08 PM	117.43	117.46	117.19	117.37	7636
11/11/2016	12:09 PM	117.47	117.5896	117.32	117.4852	11915
11/11/2016	12:10 PM	117.7	117.75	117.44	117.47	18111
11/11/2016	12:11 PM	117.74	117.74	117.52	117.65	10870
11/11/2016	12:12 PM	117.7	117.75	117.64	117.75	1273
11/11/2016	12:13 PM	117.812	117.9592	117.812	117.84	7605
11/11/2016	12:14 PM	117.76	117.848	117.74	117.848	5000
11/11/2016	12:15 PM	117.7927	117.81	117.68	117.81	700
11/11/2016	12:16 PM	118.0781	118.1	117.91	117.93	15382
11/11/2016	12:17 PM	118.1001	118.245	118.0173	118.13	6200
11/11/2016	12:18 PM	118.27	118.27	118.15	118.2	6986
11/11/2016	12:19 PM	118.45	118.65	118.36	118.36	12800
11/11/2016	12:20 PM	118.25	118.47	118.2	118.47	8122
11/11/2016	12:21 PM	118.31	118.39	118.24	118.2584	5775
11/11/2016	12:22 PM	118.092	118.28	118.09	118.28	9675
11/11/2016	12:23 PM	118.06	118.06	118.06	118.06	100
11/11/2016	12:24 PM	117.9927	118.08	117.94	118.03	4086
11/11/2016	12:25 PM	118.13	118.13	117.89	117.94	5878
11/11/2016	12:26 PM	118.1	118.1	118.03	118.06	500
11/11/2016	12:27 PM	118.0215	118.0215	118.0215	118.0215	100
11/11/2016	12:28 PM	117.83	118.03	117.83	118.03	900
11/11/2016	12:29 PM	118.26	118.26	118.1	118.1	500
11/11/2016	12:30 PM	118.44	118.44	118.29	118.32	1932
11/11/2016	12:31 PM	118.77	118.87	118.44	118.44	8098
11/11/2016	12:32 PM	118.8	118.8	118.58	118.65	6000
11/11/2016	12:33 PM	118.6	118.73	118.6	118.73	4408
11/11/2016	12:34 PM	118.51	118.58	118.3921	118.58	3968
11/11/2016	12:35 PM	118.48	118.5	118.45	118.45	1107
11/11/2016	12:36 PM	118.51	118.51	118.48	118.48	800
11/11/2016	12:37 PM	118.5978	118.65	118.5186	118.5201	6825
11/11/2016	12:38 PM	118.99	119.0192	118.66	118.66	7050
11/11/2016	12:39 PM	119.1	119.13	118.92	118.92	4105
11/11/2016	12:40 PM	119.069	119.069	118.9228	119.01	12385
11/11/2016	12:41 PM	119.23	119.32	119.03	119.1	11203
11/11/2016	12:42 PM	118.8484	119.15	118.8484	119.15	3600
11/11/2016	12:43 PM	118.6419	118.88	118.61	118.826	6060
11/11/2016	12:44 PM	118.76	118.85	118.58	118.58	7680
11/11/2016	12:45 PM	118.66	118.76	118.53	118.76	7676
11/11/2016	12:46 PM	118.589	118.6	118.41	118.6	3340
11/11/2016	12:47 PM	118.466	118.47	118.4299	118.46	2400
11/11/2016	12:48 PM	118.66	118.71	118.54	118.71	880
11/11/2016	12:49 PM	118.72	118.72	118.62	118.62	4150
11/11/2016	12:50 PM	118.44	118.6109	118.4	118.61	1348
11/11/2016	12:51 PM	118.3308	118.4015	118.3308	118.4	1300
11/11/2016	12:52 PM	117.99	118.17	117.92	118.15	11949
11/11/2016	12:53 PM	118.13	118.13	118.0171	118.0699	2500
11/11/2016	12:54 PM	118.1	118.1945	118.1	118.1945	800
11/11/2016	12:55 PM	118.17	118.17	118.07	118.1673	2233
11/11/2016	12:56 PM	118.1263	118.1263	118.1263	118.1263	100
11/11/2016	12:57 PM	117.96	118.07	117.95	118.04	3565
11/11/2016	12:58 PM	117.74	117.783	117.57	117.783	4700
11/11/2016	12:59 PM	117.82	117.82	117.689	117.689	300
11/11/2016	1:00 PM	117.8323	117.86	117.81	117.86	700
11/11/2016	1:02 PM	117.7727	117.948	117.7727	117.87	4491
11/11/2016	1:03 PM	117.94	117.999	117.94	117.999	4338
11/11/2016	1:04 PM	117.8723	117.9003	117.8501	117.87	3500
11/11/2016	1:06 PM	118.0489	118.08	118.04	118.075	12440
11/11/2016	1:07 PM	118.03	118.0711	118.03	118.0711	1600
11/11/2016	1:08 PM	118.01	118.1	118	118.1	4150
11/11/2016	1:09 PM	117.8826	117.8826	117.8826	117.8826	400
11/11/2016	1:10 PM	118.3165	118.3165	118.25	118.25	725
11/11/2016	1:12 PM	118.27	118.28	118.25	118.28	5224
11/11/2016	1:13 PM	118.3439	118.3439	118.3439	118.3439	1000
11/11/2016	1:14 PM	118.64	118.64	118.407	118.45	6500
11/11/2016	1:15 PM	118.45	118.64	118.4281	118.64	7220
11/11/2016	1:16 PM	118.54	118.54	118.4071	118.4071	1022
11/11/2016	1:17 PM	118.56	118.57	118.56	118.57	900
11/11/2016	1:18 PM	118.65	118.7029	118.62	118.66	9350
11/11/2016	1:19 PM	118.4011	118.5399	118.3581	118.5399	3715
11/11/2016	1:20 PM	118.3574	118.39	118.31	118.39	7497
11/11/2016	1:21 PM	118.3086	118.31	118.14	118.14	3322
11/11/2016	1:22 PM	118.4145	118.45	118.2771	118.38	2000
11/11/2016	1:23 PM	118.4841	118.51	118.43	118.43	8600
11/11/2016	1:24 PM	118.36	118.4638	118.36	118.4638	600
11/11/2016	1:26 PM	118.3833	118.45	118.3833	118.45	600
11/11/2016	1:27 PM	118.38	118.38	118.32	118.32	2905
11/11/2016	1:28 PM	118.28	118.28	118.27	118.28	700
11/11/2016	1:29 PM	118.42	118.44	118.36	118.36	2300
11/11/2016	1:30 PM	118.325	118.325	118.325	118.325	300
11/11/2016	1:31 PM	118.46	118.57	118.396	118.396	4671
11/11/2016	1:32 PM	118.318	118.32	118.3073	118.32	700
11/11/2016	1:33 PM	118.11	118.38	118.11	118.38	2000
11/11/2016	1:34 PM	118	118.04	118	118.04	2232
11/11/2016	1:35 PM	118.0525	118.09	118.04	118.07	13998
11/11/2016	1:36 PM	117.8567	118	117.85	118	1987
11/11/2016	1:37 PM	118.05	118.07	118.05	118.05	920
11/11/2016	1:38 PM	118.22	118.22	118.1	118.1167	500
11/11/2016	1:39 PM	118.3	118.3	118.25	118.26	4300
11/11/2016	1:40 PM	117.97	118.14	117.97	118.14	2400
11/11/2016	1:41 PM	118.01	118.06	117.93	117.95	3540
11/11/2016	1:42 PM	118.03	118.05	117.96	118.01	1918
11/11/2016	1:43 PM	117.89	118.05	117.87	118	1250
11/11/2016	1:44 PM	118.02	118.03	118.02	118.03	400
11/11/2016	1:45 PM	118.08	118.08	118.004	118.02	2150
11/11/2016	1:46 PM	117.8833	118.06	117.87	118.05	6900
11/11/2016	1:47 PM	118.0352	118.0352	117.9409	117.9409	668
11/11/2016	1:48 PM	117.9475	118.02	117.94	118.02	2100
11/11/2016	1:49 PM	117.98	117.98	117.89	117.92	600
11/11/2016	1:52 PM	118.039	118.039	117.96	117.96	2300
11/11/2016	1:53 PM	117.92	117.92	117.8611	117.87	600
11/11/2016	1:54 PM	117.9	117.9	117.9	117.9	100
11/11/2016	1:55 PM	117.9	117.97	117.89	117.9337	1900
11/11/2016	1:56 PM	117.88	117.9179	117.86	117.86	950
11/11/2016	1:57 PM	117.74	117.8	117.69	117.8	9522
11/11/2016	1:58 PM	117.7863	117.8004	117.7708	117.7708	1800
11/11/2016	1:59 PM	117.82	117.87	117.78	117.79	5810
11/11/2016	2:00 PM	117.6028	117.78	117.6028	117.78	1056
11/11/2016	2:01 PM	117.37	117.54	117.19	117.54	13638
11/11/2016	2:02 PM	117.29	117.36	117.2238	117.26	2701
11/11/2016	2:03 PM	117.1565	117.21	117.1565	117.2082	2000
11/11/2016	2:04 PM	117.28	117.29	117.16	117.17	1300
11/11/2016	2:05 PM	117.2925	117.2925	117.27	117.27	224
11/11/2016	2:06 PM	117.31	117.358	117.28	117.32	1223
11/11/2016	2:07 PM	117.5	117.5	117.29	117.29	1150
11/11/2016	2:08 PM	117.48	117.5499	117.48	117.489	2750
11/11/2016	2:09 PM	117.4725	117.4725	117.4501	117.4501	415
11/11/2016	2:10 PM	117.53	117.53	117.53	117.53	100
11/11/2016	2:11 PM	117.4252	117.485	117.4252	117.485	624
11/11/2016	2:12 PM	117.58	117.58	117.52	117.54	2000
11/11/2016	2:13 PM	117.6532	117.66	117.6283	117.65	3800
11/11/2016	2:14 PM	117.7503	117.7786	117.66	117.68	1200
11/11/2016	2:15 PM	117.86	117.86	117.8136	117.8136	1741
11/11/2016	2:16 PM	117.84	117.84	117.84	117.84	250
11/11/2016	2:17 PM	118.08	118.08	117.98	117.98	1200
11/11/2016	2:18 PM	117.95	118.1	117.91	118.07	8070
11/11/2016	2:19 PM	118.019	118.019	118	118.01	1000
11/11/2016	2:20 PM	118.1477	118.15	118.06	118.06	1356
11/11/2016	2:21 PM	118.04	118.13	118.03	118.13	5850
11/11/2016	2:22 PM	118.0196	118.0196	118.0196	118.0196	100
11/11/2016	2:23 PM	118.14	118.17	118.0728	118.0777	1240
11/11/2016	2:24 PM	118	118.08	118	118.08	770
11/11/2016	2:25 PM	117.9529	117.9529	117.89	117.92	4300
11/11/2016	2:26 PM	117.9405	117.9405	117.9405	117.9405	800
11/11/2016	2:27 PM	117.94	117.94	117.94	117.94	100
11/11/2016	2:28 PM	117.77	117.98	117.74	117.94	7700
11/11/2016	2:29 PM	117.77	117.78	117.76	117.77	974
11/11/2016	2:30 PM	117.65	117.71	117.58	117.6621	4731
11/11/2016	2:31 PM	117.6599	117.6599	117.55	117.65	1000
11/11/2016	2:32 PM	117.65	117.78	117.61	117.76	2241
11/11/2016	2:33 PM	117.564	117.564	117.56	117.56	1600
11/11/2016	2:34 PM	117.6729	117.69	117.64	117.64	950
11/11/2016	2:35 PM	117.63	117.68	117.63	117.68	6200
11/11/2016	2:36 PM	117.65	117.6576	117.62	117.62	800
11/11/2016	2:37 PM	117.38	117.5892	117.38	117.587	1450
11/11/2016	2:38 PM	117.07	117.42	117.037	117.4	25318
11/11/2016	2:39 PM	117.1099	117.2001	117.01	117.01	5500
11/11/2016	2:40 PM	117.15	117.2236	117.1111	117.1111	1018
11/11/2016	2:41 PM	117.12	117.12	117.09	117.09	400
11/11/2016	2:42 PM	117.2516	117.37	117.2516	117.32	6800
11/11/2016	2:43 PM	117.3711	117.38	117.3086	117.3086	400
11/11/2016	2:44 PM	117.5981	117.5981	117.4134	117.45	5553
11/11/2016	2:45 PM	117.513	117.536	117.513	117.536	758
11/11/2016	2:47 PM	117.4899	117.5452	117.4899	117.5436	748
11/11/2016	2:48 PM	117.5	117.5	117.3699	117.41	1021
11/11/2016	2:49 PM	117.1763	117.34	117.1763	117.34	1500
11/11/2016	2:50 PM	117.24	117.25	117.24	117.25	200
11/11/2016	2:51 PM	117.43	117.43	117.25	117.25	200
11/11/2016	2:52 PM	117.43	117.43	117.41	117.42	1500
11/11/2016	2:53 PM	117.41	117.42	117.36	117.42	1900
11/11/2016	2:54 PM	117.21	117.26	117.2	117.25	1744
11/11/2016	2:55 PM	117.35	117.37	117.3	117.33	11300
11/11/2016	2:56 PM	117.4348	117.4392	117.41	117.41	1500
11/11/2016	2:57 PM	117.48	117.5	117.48	117.5	3055
11/11/2016	2:59 PM	117.2725	117.39	117.2725	117.38	1000
11/11/2016	3:00 PM	117.14	117.15	117.05	117.08	2850
11/11/2016	3:01 PM	117.172	117.1829	117.09	117.09	5900
11/11/2016	3:02 PM	117.1519	117.21	117.121	117.16	800
11/11/2016	3:03 PM	117.2673	117.2673	117.14	117.16	6950
11/11/2016	3:04 PM	117.25	117.2599	117.23	117.2599	500
11/11/2016	3:05 PM	117.27	117.27	117.25	117.26	600
11/11/2016	3:07 PM	117.55	117.55	117.4021	117.4021	3000
11/11/2016	3:08 PM	117.48	117.5301	117.46	117.5301	1996
11/11/2016	3:09 PM	117.49	117.49	117.47	117.47	200
11/11/2016	3:10 PM	117.61	117.61	117.5	117.5	3150
11/11/2016	3:11 PM	117.68	117.76	117.63	117.67	3932
11/11/2016	3:12 PM	117.71	117.84	117.707	117.73	9450
11/11/2016	3:13 PM	117.94	117.94	117.7376	117.7376	700
11/11/2016	3:14 PM	118.12	118.15	117.947	117.947	10929
11/11/2016	3:15 PM	118.03	118.06	117.96	117.97	2150
11/11/2016	3:16 PM	118.04	118.04	118	118	1443
11/11/2016	3:17 PM	117.9	118.0004	117.9	118.0004	11300
11/11/2016	3:18 PM	117.86	117.86	117.83	117.83	295
11/11/2016	3:19 PM	117.77	117.832	117.77	117.832	3333
11/11/2016	3:20 PM	117.89	117.89	117.7789	117.78	3235
11/11/2016	3:21 PM	118.02	118.02	117.8729	117.8729	1924
11/11/2016	3:23 PM	117.91	118.08	117.91	118.07	4300
11/11/2016	3:25 PM	117.865	117.9	117.8	117.83	800
11/11/2016	3:26 PM	117.76	117.76	117.76	117.76	100
11/11/2016	3:27 PM	117.84	117.84	117.79	117.79	1000
11/11/2016	3:28 PM	117.894	117.894	117.8363	117.85	1192
11/11/2016	3:29 PM	117.87	117.87	117.87	117.87	300
11/11/2016	3:30 PM	117.7989	117.8	117.7989	117.8	200
11/11/2016	3:31 PM	118	118	117.9	117.93	2211
11/11/2016	3:32 PM	118.0288	118.12	118	118	1619
11/11/2016	3:33 PM	118.1498	118.1498	118.0663	118.0663	1100
11/11/2016	3:34 PM	118.1238	118.16	118.02	118.04	3025
11/11/2016	3:35 PM	118.1762	118.1762	118.0701	118.12	2244
11/11/2016	3:36 PM	118.09	118.11	118.0501	118.06	4500
11/11/2016	3:37 PM	118.11	118.2	118.11	118.1571	1047
11/11/2016	3:38 PM	117.9	118.09	117.9	118.08	4050
11/11/2016	3:39 PM	117.87	117.9663	117.8401	117.92	1537
11/11/2016	3:40 PM	117.79	117.897	117.7571	117.897	4206
11/11/2016	3:41 PM	117.85	117.909	117.81	117.81	800
11/11/2016	3:42 PM	118.03	118.03	117.8801	117.8801	832
11/11/2016	3:43 PM	118.0248	118.0248	117.9764	118	563
11/11/2016	3:44 PM	118.05	118.13	118.04	118.04	1427
11/11/2016	3:45 PM	118.12	118.1201	118.0628	118.0628	1535
11/11/2016	3:46 PM	118.41	118.41	118.14	118.14	5489
11/11/2016	3:47 PM	118.3064	118.42	118.3014	118.38	1395
11/11/2016	3:48 PM	118.46	118.55	118.35	118.35	4475
11/11/2016	3:49 PM	118.3601	118.4201	118.36	118.42	910
11/11/2016	3:50 PM	118.38	118.39	118.3	118.39	9133
11/11/2016	3:51 PM	118.61	118.61	118.39	118.4	13277
11/11/2016	3:52 PM	118.64	118.74	118.57	118.6348	4449
11/11/2016	3:53 PM	118.72	118.72	118.65	118.6735	36988
11/11/2016	3:54 PM	118.76	118.78	118.7236	118.75	2805
11/11/2016	3:55 PM	118.8887	118.94	118.7301	118.76	7420
11/11/2016	3:56 PM	119.0335	119.0335	118.84	118.86	4647
11/11/2016	3:57 PM	119.03	119.03	118.93	119.0109	6550
11/11/2016	3:58 PM	118.9001	119.0818	118.9001	119.0103	15511
11/11/2016	3:59 PM	118.8699	118.9248	118.76	118.92	5173
11/11/2016	4:00 PM	118.46	118.75	118.46	118.69	43241
11/14/2016	9:31 AM	118.6301	118.94	118.5	118.7	14880
11/14/2016	9:32 AM	118.2203	118.9	118.16	118.7	16994
11/14/2016	9:33 AM	117.28	118.1	117.15	118.07	40239
11/14/2016	9:34 AM	117.83	117.83	117.2001	117.2701	10194
11/14/2016	9:35 AM	117.73	117.8	117.35	117.8	13775
11/14/2016	9:36 AM	117.9104	118.23	117.79	117.8	18996
11/14/2016	9:37 AM	117.83	118.15	117.57	117.87	27050
11/14/2016	9:38 AM	117.43	117.76	117.43	117.76	9248
11/14/2016	9:39 AM	117.15	117.43	117.15	117.39	8426
11/14/2016	9:40 AM	117.26	117.68	117.1	117.15	32014
11/14/2016	9:41 AM	117.235	117.25	117.05	117.25	14760
11/14/2016	9:42 AM	117.33	117.46	117.2	117.22	15521
11/14/2016	9:43 AM	117.28	117.36	117.24	117.3	6258
11/14/2016	9:44 AM	117.0401	117.21	116.9	117.21	20029
11/14/2016	9:45 AM	117.22	117.31	116.99	117	18541
11/14/2016	9:46 AM	117.32	117.53	117.31	117.4	15516
11/14/2016	9:47 AM	117.644	117.82	117.2	117.2	40730
11/14/2016	9:48 AM	117.28	117.51	117.19	117.51	8545
11/14/2016	9:49 AM	117.11	117.18	116.85	117.11	21466
11/14/2016	9:50 AM	116.87	117.35	116.85	117.22	11829
11/14/2016	9:51 AM	116.67	117.03	116.67	116.8576	46362
11/14/2016	9:52 AM	116.83	116.93	116.67	116.67	23093
11/14/2016	9:53 AM	116.6492	116.86	116.6492	116.806	5664
11/14/2016	9:54 AM	116.64	116.7625	116.43	116.67	37999
11/14/2016	9:55 AM	116.86	117.03	116.76	116.76	75084
11/14/2016	9:56 AM	116.91	116.9834	116.88	116.9834	3314
11/14/2016	9:57 AM	116.62	116.85	116.46	116.85	14214
11/14/2016	9:58 AM	116.51	116.66	116.46	116.566	18369
11/14/2016	9:59 AM	116	116.54	116	116.48	48235
11/14/2016	10:00 AM	115.92	116.04	115.76	116.04	42165
11/14/2016	10:01 AM	115.76	115.93	115.72	115.92	41911
11/14/2016	10:02 AM	116.14	116.19	115.78	115.79	23212
11/14/2016	10:03 AM	115.69	116.18	115.65	116.1513	36592
11/14/2016	10:04 AM	115.52	115.75	115.52	115.6	21556
11/14/2016	10:05 AM	115.2112	115.62	115.2112	115.6	18895
11/14/2016	10:06 AM	115.5258	115.5258	115.25	115.31	7037
11/14/2016	10:07 AM	116.2392	116.25	115.55	115.55	35306
11/14/2016	10:08 AM	116.86	116.925	116.2828	116.3	88549
11/14/2016	10:09 AM	116.7652	116.8501	116.73	116.85	20172
11/14/2016	10:10 AM	116.55	116.84	116.47	116.819	7339
11/14/2016	10:11 AM	116.41	116.5428	116.38	116.5199	11090
11/14/2016	10:12 AM	116.2749	116.42	116.27	116.42	11380
11/14/2016	10:13 AM	116.5	116.56	116.2452	116.2452	7200
11/14/2016	10:14 AM	116.508	116.52	116.3	116.4798	15550
11/14/2016	10:15 AM	116.91	116.91	116.48	116.52	11879
11/14/2016	10:16 AM	116.89	116.94	116.74	116.922	28758
11/14/2016	10:17 AM	116.98	117.05	116.7885	116.86	10193
11/14/2016	10:18 AM	117.1509	117.1509	116.87	116.94	21878
11/14/2016	10:19 AM	116.86	117.1427	116.86	117.1427	16265
11/14/2016	10:20 AM	116.8	116.86	116.54	116.77	24890
11/14/2016	10:21 AM	116.43	116.94	116.3	116.94	15664
11/14/2016	10:22 AM	116.46	116.54	116.43	116.4796	3295
11/14/2016	10:23 AM	116.6771	116.6771	116.45	116.52	4080
11/14/2016	10:24 AM	116.75	116.8292	116.5951	116.5951	15604
11/14/2016	10:25 AM	116.77	116.814	116.72	116.7299	1600
11/14/2016	10:26 AM	116.42	116.8	116.42	116.55	4350
11/14/2016	10:27 AM	115.8	116.25	115.8	116.25	15545
11/14/2016	10:28 AM	116.0483	116.0483	115.6	115.76	19713
11/14/2016	10:29 AM	116	116.06	115.9552	116.0328	6050
11/14/2016	10:30 AM	116.01	116.0898	115.98	116.0898	2318
11/14/2016	10:31 AM	116.03	116.18	116.03	116.03	8225
11/14/2016	10:32 AM	116.25	116.2519	116.116	116.16	2270
11/14/2016	10:33 AM	115.7	116.32	115.7	116.27	10270
11/14/2016	10:34 AM	115.79	115.92	115.56	115.6399	7789
11/14/2016	10:35 AM	115.4019	115.73	115.25	115.7	26527
11/14/2016	10:36 AM	115.77	116.0384	115.43	115.43	15293
11/14/2016	10:37 AM	116.19	116.23	115.776	115.776	7573
11/14/2016	10:38 AM	116.1692	116.28	116.1648	116.22	4086
11/14/2016	10:39 AM	115.7321	116.1409	115.72	116.1409	3889
11/14/2016	10:40 AM	115.6533	115.71	115.5559	115.63	6568
11/14/2016	10:41 AM	115.74	115.77	115.65	115.73	3845
11/14/2016	10:42 AM	115.52	115.76	115.41	115.7	13452
11/14/2016	10:43 AM	115.3	115.51	115.3	115.51	16684
11/14/2016	10:44 AM	115.4352	115.4352	115.29	115.3	2392
11/14/2016	10:45 AM	115.44	115.51	115.38	115.4599	24858
11/14/2016	10:46 AM	115.55	115.558	115	115.3	46913
11/14/2016	10:47 AM	115.22	115.56	115.22	115.56	5812
11/14/2016	10:48 AM	115.32	115.35	115.09	115.26	14169
11/14/2016	10:49 AM	114.88	115.18	114.85	115.17	37749
11/14/2016	10:50 AM	115.0292	115.22	114.882	114.882	38550
11/14/2016	10:51 AM	114.98	115	114.892	114.98	11919
11/14/2016	10:52 AM	115.2	115.24	114.96	114.96	6950
11/14/2016	10:53 AM	115.0433	115.29	115.0433	115.2596	15016
11/14/2016	10:54 AM	115.29	115.29	115.0552	115.0552	4117
11/14/2016	10:55 AM	114.752	115.1048	114.752	115.1048	3170
11/14/2016	10:56 AM	114.85	114.85	114.66	114.75	2890
11/14/2016	10:57 AM	114.654	114.7899	114.45	114.7872	43375
11/14/2016	10:58 AM	114.5101	114.68	114.4841	114.68	4300
11/14/2016	10:59 AM	114.457	114.5	114.3089	114.5	17718
11/14/2016	11:00 AM	114.26	114.3501	114.14	114.32	7562
11/14/2016	11:01 AM	114.12	114.14	114.01	114.13	3649
11/14/2016	11:02 AM	113.778	114.06	113.74	114.06	35064
11/14/2016	11:03 AM	113.9349	113.9482	113.61	113.84	14400
11/14/2016	11:04 AM	113.9	114.07	113.84	113.95	7350
11/14/2016	11:05 AM	113.836	113.95	113.76	113.9499	2420
11/14/2016	11:06 AM	113.72	113.7877	113.54	113.78	7380
11/14/2016	11:07 AM	113.61	113.7	113.392	113.6902	19500
11/14/2016	11:08 AM	113.215	113.4261	113.16	113.36	11616
11/14/2016	11:09 AM	113.616	113.66	113.2086	113.2086	31100
11/14/2016	11:10 AM	113.83	114.01	113.83	114	5250
11/14/2016	11:11 AM	114.22	114.22	113.918	113.918	13650
11/14/2016	11:12 AM	114.24	114.28	114.05	114.2	9440
11/14/2016	11:13 AM	114.2918	114.2918	114.15	114.2162	8651
11/14/2016	11:14 AM	114.15	114.3	114.15	114.3	5850
11/14/2016	11:15 AM	114.38	114.38	114.32	114.35	7520
11/14/2016	11:16 AM	114.63	114.72	114.34	114.34	19814
11/14/2016	11:17 AM	114.86	114.86	114.6042	114.642	12468
11/14/2016	11:18 AM	114.962	115.09	114.88	114.92	98239
11/14/2016	11:19 AM	115.111	115.1974	114.9478	114.9478	78861
11/14/2016	11:20 AM	115.38	115.4056	115.14	115.14	11891
11/14/2016	11:21 AM	115.1411	115.32	115.12	115.2957	8315
11/14/2016	11:22 AM	115.04	115.0711	114.8703	115.0711	9600
11/14/2016	11:23 AM	115.274	115.274	115.1	115.13	2500
11/14/2016	11:24 AM	115.328	115.34	115.27	115.3	9265
11/14/2016	11:25 AM	114.961	115.29	114.961	115.29	3275
11/14/2016	11:26 AM	114.79	114.96	114.79	114.96	4750
11/14/2016	11:27 AM	114.6549	114.92	114.65	114.7	4765
11/14/2016	11:28 AM	114.6125	114.68	114.6125	114.68	1560
11/14/2016	11:29 AM	114.532	114.64	114.5155	114.63	2067
11/14/2016	11:30 AM	114.53	114.67	114.4801	114.4915	3364
11/14/2016	11:31 AM	114.58	114.6	114.38	114.4	7850
11/14/2016	11:32 AM	114.32	114.65	114.32	114.647	4967
11/14/2016	11:33 AM	114.46	114.54	114.4	114.4	1400
11/14/2016	11:34 AM	114.1784	114.53	114.1784	114.5	11151
11/14/2016	11:35 AM	114.2399	114.31	114.145	114.145	5470
11/14/2016	11:36 AM	114.61	114.61	114.16	114.1702	16340
11/14/2016	11:37 AM	114.96	114.96	114.65	114.66	14800
11/14/2016	11:38 AM	114.98	115.0189	114.859	114.96	4036
11/14/2016	11:39 AM	115.03	115.04	114.86	114.9	2900
11/14/2016	11:40 AM	114.78	114.95	114.76	114.95	2350
11/14/2016	11:41 AM	114.74	114.76	114.73	114.76	700
11/14/2016	11:42 AM	114.45	114.79	114.45	114.75	2100
11/14/2016	11:43 AM	114.41	114.53	114.36	114.53	6825
11/14/2016	11:44 AM	114.42	114.4449	114.2611	114.3	2150
11/14/2016	11:45 AM	114.7001	114.73	114.45	114.45	2500
11/14/2016	11:46 AM	114.46	114.56	114.36	114.5	7106
11/14/2016	11:47 AM	114.78	114.78	114.59	114.59	1300
11/14/2016	11:48 AM	115.25	115.25	114.8	114.8	4130
11/14/2016	11:49 AM	115.14	115.2899	115.13	115.25	6015
11/14/2016	11:50 AM	115.1814	115.35	115.1814	115.284	7650
11/14/2016	11:51 AM	115.19	115.28	115.12	115.2449	2195
11/14/2016	11:52 AM	115.4	115.4	115.1132	115.23	4433
11/14/2016	11:53 AM	115.3612	115.58	115.35	115.43	20380
11/14/2016	11:54 AM	115.23	115.32	115.066	115.32	3219
11/14/2016	11:55 AM	115.11	115.2	115.1	115.1362	2200
11/14/2016	11:56 AM	115.07	115.08	115.07	115.08	500
11/14/2016	11:57 AM	115.08	115.165	115.08	115.165	1400
11/14/2016	11:58 AM	114.99	115.15	114.99	115.1279	763
11/14/2016	11:59 AM	114.82	114.83	114.73	114.78	1768
11/14/2016	12:00 PM	114.86	114.86	114.72	114.79	600
11/14/2016	12:01 PM	115	115.09	114.96	114.96	1000
11/14/2016	12:02 PM	114.8	115.0356	114.79	115.0356	6325
11/14/2016	12:03 PM	114.73	114.7613	114.73	114.7613	465
11/14/2016	12:04 PM	114.7899	114.8	114.75	114.8	830
11/14/2016	12:05 PM	114.83	114.8621	114.76	114.76	1650
11/14/2016	12:06 PM	114.9163	114.9163	114.818	114.818	1500
11/14/2016	12:07 PM	114.99	115.04	114.95	114.98	3410
11/14/2016	12:08 PM	114.68	115.08	114.58	115.08	8025
11/14/2016	12:09 PM	114.54	114.5599	114.5	114.55	3898
11/14/2016	12:10 PM	114.6	114.6	114.6	114.6	100
11/14/2016	12:11 PM	114.5	114.6328	114.5	114.6328	2585
11/14/2016	12:12 PM	114.5	114.5	114.36	114.46	2100
11/14/2016	12:13 PM	114.593	114.64	114.5005	114.545	1550
11/14/2016	12:14 PM	114.47	114.47	114.3999	114.47	7040
11/14/2016	12:15 PM	114.5644	114.5644	114.44	114.44	2200
11/14/2016	12:16 PM	114.3	114.49	114.25	114.49	3142
11/14/2016	12:17 PM	114.18	114.2958	114.18	114.28	14201
11/14/2016	12:18 PM	114.277	114.277	114.17	114.2	8002
11/14/2016	12:19 PM	114.29	114.29	114.28	114.28	1200
11/14/2016	12:20 PM	114.52	114.52	114.303	114.303	610
11/14/2016	12:21 PM	114.39	114.39	114.39	114.39	200
11/14/2016	12:22 PM	114.33	114.3303	114.25	114.25	3200
11/14/2016	12:23 PM	114.43	114.43	114.3415	114.3489	4100
11/14/2016	12:24 PM	114.24	114.26	114.192	114.26	1300
11/14/2016	12:25 PM	114.02	114.15	113.94	114.15	9695
11/14/2016	12:26 PM	113.9021	114.03	113.9021	114.02	7449
11/14/2016	12:27 PM	113.7749	113.9	113.701	113.9	11590
11/14/2016	12:28 PM	113.8528	113.88	113.78	113.78	2571
11/14/2016	12:29 PM	113.94	113.9673	113.94	113.9673	350
11/14/2016	12:30 PM	113.82	113.9233	113.82	113.9233	2970
11/14/2016	12:31 PM	113.766	113.8	113.7	113.79	11000
11/14/2016	12:32 PM	114.06	114.06	113.8373	113.8504	3000
11/14/2016	12:33 PM	114.07	114.11	114.06	114.11	2629
11/14/2016	12:34 PM	113.796	114	113.69	114	2850
11/14/2016	12:35 PM	113.7127	113.8366	113.69	113.6977	17428
11/14/2016	12:36 PM	113.7584	113.7584	113.66	113.72	9277
11/14/2016	12:37 PM	113.7173	113.7173	113.7173	113.7173	219
11/14/2016	12:38 PM	113.537	113.7594	113.537	113.7594	16360
11/14/2016	12:39 PM	113.69	113.69	113.4277	113.51	22032
11/14/2016	12:40 PM	114.04	114.06	113.75	113.75	2112
11/14/2016	12:41 PM	114.15	114.31	114.13	114.14	30241
11/14/2016	12:42 PM	114.01	114.14	114	114.14	23345
11/14/2016	12:43 PM	113.87	113.87	113.7186	113.86	2100
11/14/2016	12:44 PM	113.7	113.81	113.6	113.74	6216
11/14/2016	12:45 PM	113.64	113.75	113.53	113.75	8916
11/14/2016	12:46 PM	113.56	113.7	113.56	113.66	6300
11/14/2016	12:47 PM	113.85	113.9	113.59	113.64	7937
11/14/2016	12:48 PM	114.1685	114.1685	113.7584	113.7783	30696
11/14/2016	12:49 PM	114.09	114.11	113.94	114.1089	2700
11/14/2016	12:50 PM	113.96	114.17	113.96	114.084	4600
11/14/2016	12:51 PM	114.15	114.25	113.94	113.95	4354
11/14/2016	12:52 PM	114.2403	114.33	114.1896	114.1896	6365
11/14/2016	12:53 PM	114.368	114.5	114.251	114.27	7376
11/14/2016	12:54 PM	114	114.25	114	114.25	1082
11/14/2016	12:55 PM	114.086	114.086	114.0594	114.0594	900
11/14/2016	12:56 PM	113.89	113.97	113.89	113.97	3265
11/14/2016	12:57 PM	114.078	114.16	114.078	114.12	1550
11/14/2016	12:58 PM	114.43	114.43	114.07	114.07	4750
11/14/2016	12:59 PM	114.6	114.6	114.23	114.39	7416
11/14/2016	1:00 PM	114.7129	114.85	114.5901	114.62	11272
11/14/2016	1:01 PM	114.7519	114.85	114.66	114.7601	1900
11/14/2016	1:02 PM	114.72	114.88	114.71	114.7403	4587
11/14/2016	1:03 PM	114.73	114.73	114.72	114.72	300
11/14/2016	1:04 PM	114.89	114.89	114.7	114.79	1975
11/14/2016	1:05 PM	114.6658	114.84	114.6658	114.8399	2050
11/14/2016	1:06 PM	114.62	114.6869	114.5728	114.6869	5300
11/14/2016	1:07 PM	114.75	114.75	114.62	114.6275	2450
11/14/2016	1:08 PM	115.03	115.07	114.794	114.82	5742
11/14/2016	1:09 PM	115.1674	115.25	115.02	115.02	17530
11/14/2016	1:10 PM	115.33	115.35	115.12	115.19	8361
11/14/2016	1:11 PM	115.32	115.3922	115.21	115.35	6686
11/14/2016	1:12 PM	115.24	115.2899	115.15	115.222	17186
11/14/2016	1:13 PM	115.232	115.24	115.1452	115.24	1400
11/14/2016	1:14 PM	115.27	115.27	115.2054	115.2054	600
11/14/2016	1:15 PM	115.3	115.3	115.25	115.25	1770
11/14/2016	1:16 PM	115.6801	115.72	115.4	115.45	9557
11/14/2016	1:17 PM	115.4842	115.75	115.44	115.6728	10295
11/14/2016	1:18 PM	115.42	115.48	115.34	115.47	6220
11/14/2016	1:19 PM	115.43	115.4799	115.42	115.42	1350
11/14/2016	1:20 PM	115.32	115.42	115.32	115.42	535
11/14/2016	1:21 PM	115.56	115.56	115.438	115.438	750
11/14/2016	1:22 PM	115.44	115.54	115.436	115.54	600
11/14/2016	1:23 PM	115.6	115.62	115.4474	115.4474	7715
11/14/2016	1:24 PM	115.36	115.55	115.3428	115.54	2152
11/14/2016	1:25 PM	115.32	115.32	115.32	115.32	1100
11/14/2016	1:26 PM	115.1374	115.3	115.116	115.3	1625
11/14/2016	1:27 PM	115.0821	115.15	115.0821	115.15	1700
11/14/2016	1:28 PM	115.2	115.2	115.1257	115.1257	1422
11/14/2016	1:29 PM	115.56	115.56	115.35	115.35	8750
11/14/2016	1:30 PM	115.67	115.7199	115.6	115.6	774
11/14/2016	1:31 PM	116.2816	116.3	115.74	115.75	20002
11/14/2016	1:32 PM	116.15	116.49	116.15	116.3	14169
11/14/2016	1:33 PM	115.88	116.08	115.81	116.08	5653
11/14/2016	1:34 PM	116.066	116.066	115.88	115.91	18200
11/14/2016	1:35 PM	115.98	116.11	115.91	115.91	3200
11/14/2016	1:36 PM	116.3	116.3	116.22	116.22	372
11/14/2016	1:37 PM	116.3432	116.3432	116.22	116.3	2302
11/14/2016	1:38 PM	116.44	116.44	116.22	116.3	3645
11/14/2016	1:39 PM	116.3422	116.37	116.3	116.37	8395
11/14/2016	1:40 PM	116.2027	116.3492	116.18	116.3112	21175
11/14/2016	1:41 PM	116.02	116.1832	115.94	116.1832	15590
11/14/2016	1:42 PM	116.1	116.1	116.03	116.0901	900
11/14/2016	1:43 PM	115.6732	116.03	115.6732	116.02	2220
11/14/2016	1:44 PM	115.67	115.67	115.67	115.67	100
11/14/2016	1:45 PM	115.61	115.7622	115.6	115.67	1800
11/14/2016	1:46 PM	115.52	115.62	115.36	115.62	1900
11/14/2016	1:47 PM	115.546	115.5601	115.546	115.5601	600
11/14/2016	1:48 PM	115.48	115.505	115.48	115.496	465
11/14/2016	1:49 PM	115.2	115.3826	115.2	115.3	1100
11/14/2016	1:50 PM	115.1399	115.16	114.95	115	2053
11/14/2016	1:51 PM	115.174	115.2517	115.174	115.2517	800
11/14/2016	1:52 PM	115.041	115.25	115.041	115.25	400
11/14/2016	1:53 PM	115.38	115.386	115.04	115.04	5565
11/14/2016	1:54 PM	115.37	115.37	115.36	115.36	1200
11/14/2016	1:55 PM	115.4114	115.452	115.4114	115.43	4900
11/14/2016	1:56 PM	115.56	115.56	115.4089	115.47	4530
11/14/2016	1:57 PM	114.9192	115.1783	114.9192	115.1	2078
11/14/2016	1:58 PM	114.93	115.09	114.9	114.97	6250
11/14/2016	1:59 PM	114.97	114.97	114.96	114.96	400
11/14/2016	2:00 PM	115.1	115.1	115.1	115.1	100
11/14/2016	2:01 PM	115	115.1462	115	115.05	19358
11/14/2016	2:02 PM	115.12	115.184	115.08	115.08	13800
11/14/2016	2:03 PM	115.2	115.2	115.2	115.2	1000
11/14/2016	2:04 PM	115.31	115.42	115.25	115.25	6500
11/14/2016	2:05 PM	115.1	115.29	115.1	115.2276	6370
11/14/2016	2:06 PM	115.26	115.26	115.1199	115.14	2600
11/14/2016	2:07 PM	115.16	115.1999	115.14	115.1999	4260
11/14/2016	2:08 PM	115.01	115.18	114.97	115.18	5500
11/14/2016	2:09 PM	115.12	115.2	115.01	115.01	4700
11/14/2016	2:10 PM	115.26	115.32	115.16	115.16	5400
11/14/2016	2:11 PM	115.22	115.34	115.22	115.23	3900
11/14/2016	2:12 PM	115.32	115.33	115.22	115.25	11425
11/14/2016	2:13 PM	115.25	115.35	115.24	115.35	3293
11/14/2016	2:14 PM	115.235	115.25	115.17	115.25	1600
11/14/2016	2:15 PM	115.37	115.37	115.2	115.22	2300
11/14/2016	2:16 PM	115.22	115.43	115.2	115.43	2650
11/14/2016	2:17 PM	115.4	115.4	115.22	115.22	2400
11/14/2016	2:18 PM	115.6046	115.6322	115.4704	115.4704	10221
11/14/2016	2:19 PM	115.43	115.6861	115.43	115.64	4158
11/14/2016	2:20 PM	115.2799	115.4	115.2799	115.4	1900
11/14/2016	2:21 PM	115.16	115.23	115.07	115.22	3225
11/14/2016	2:22 PM	115.14	115.19	115.09	115.18	5900
11/14/2016	2:23 PM	115.26	115.28	115.13	115.15	3100
11/14/2016	2:24 PM	115.35	115.37	115.2128	115.26	4800
11/14/2016	2:25 PM	115.25	115.4	115.25	115.35	2545
11/14/2016	2:26 PM	115.3	115.37	115.26	115.29	2900
11/14/2016	2:27 PM	115.1	115.22	115.1	115.22	4100
11/14/2016	2:28 PM	115.29	115.32	115.16	115.16	2800
11/14/2016	2:29 PM	115.4001	115.47	115.32	115.36	5099
11/14/2016	2:30 PM	115.23	115.42	115.23	115.41	6020
11/14/2016	2:31 PM	115.33	115.46	115.2452	115.2452	3817
11/14/2016	2:32 PM	115.3189	115.34	115.26	115.34	400
11/14/2016	2:33 PM	115.11	115.13	115.0378	115.12	1400
11/14/2016	2:34 PM	115.07	115.1	114.97	115	10246
11/14/2016	2:35 PM	115.094	115.14	114.82	114.95	11353
11/14/2016	2:36 PM	115.08	115.08	115.0573	115.0732	1300
11/14/2016	2:37 PM	115.1	115.1	115	115.0183	700
11/14/2016	2:38 PM	115.17	115.2	115.0601	115.14	8913
11/14/2016	2:39 PM	115.04	115.07	114.99	115.07	5238
11/14/2016	2:40 PM	114.9544	115	114.88	115	5458
11/14/2016	2:41 PM	115.01	115.06	114.9	114.9	3300
11/14/2016	2:42 PM	115.168	115.168	115.09	115.1	4049
11/14/2016	2:43 PM	115.13	115.16	115.13	115.16	600
11/14/2016	2:44 PM	114.59	114.9569	114.51	114.9569	10177
11/14/2016	2:45 PM	114.66	114.66	114.59	114.59	2343
11/14/2016	2:46 PM	114.9028	114.9357	114.9028	114.9357	350
11/14/2016	2:47 PM	115.0886	115.0886	114.86	114.86	1200
11/14/2016	2:48 PM	115.46	115.46	115.13	115.16	12991
11/14/2016	2:49 PM	115.43	115.43	115.32	115.36	587
11/14/2016	2:50 PM	115.53	115.57	115.3072	115.3072	2330
11/14/2016	2:51 PM	115.6	115.67	115.4917	115.576	8115
11/14/2016	2:52 PM	115.5329	115.5329	115.5029	115.5029	700
11/14/2016	2:53 PM	115.7115	115.77	115.71	115.75	2050
11/14/2016	2:54 PM	115.76	115.82	115.76	115.8	3300
11/14/2016	2:55 PM	115.5829	115.66	115.51	115.66	2230
11/14/2016	2:56 PM	115.85	115.85	115.7	115.7	2143
11/14/2016	2:57 PM	116.09	116.25	115.81	115.828	10572
11/14/2016	2:58 PM	115.97	116.096	115.86	116.096	3400
11/14/2016	2:59 PM	116.0535	116.09	115.97	115.97	3620
11/14/2016	3:00 PM	116.32	116.32	116.15	116.1622	2478
11/14/2016	3:01 PM	115.9843	116.3	115.9	116.3	31450
11/14/2016	3:02 PM	116.0789	116.0789	116.05	116.05	200
11/14/2016	3:03 PM	116.3362	116.36	116.18	116.18	3000
11/14/2016	3:04 PM	116.31	116.44	116.31	116.41	1400
11/14/2016	3:05 PM	116.16	116.33	116.15	116.33	1400
11/14/2016	3:06 PM	115.93	116.0334	115.93	116.0334	5800
11/14/2016	3:08 PM	115.89	115.89	115.838	115.838	1000
11/14/2016	3:09 PM	115.8329	115.8486	115.8329	115.842	1476
11/14/2016	3:10 PM	115.8771	115.8771	115.75	115.8	5577
11/14/2016	3:11 PM	115.93	115.93	115.93	115.93	200
11/14/2016	3:12 PM	116.04	116.08	116.03	116.07	2650
11/14/2016	3:13 PM	115.95	116.0272	115.9298	116.0272	1130
11/14/2016	3:14 PM	115.98	115.98	115.9	115.94	400
11/14/2016	3:15 PM	116.01	116.09	116	116.0126	900
11/14/2016	3:16 PM	116.1	116.11	116.09	116.11	300
11/14/2016	3:17 PM	116.12	116.14	116.08	116.1	1600
11/14/2016	3:18 PM	116.1714	116.1714	116.1714	116.1714	500
11/14/2016	3:19 PM	115.95	116	115.9201	116	2753
11/14/2016	3:22 PM	115.8905	115.9	115.85	115.9	1712
11/14/2016	3:23 PM	115.94	115.94	115.91	115.92	364
11/14/2016	3:24 PM	115.8743	115.8743	115.85	115.85	225
11/14/2016	3:25 PM	115.8623	115.88	115.83	115.87	790
11/14/2016	3:26 PM	115.6672	115.8	115.66	115.8	2500
11/14/2016	3:27 PM	115.7077	115.7077	115.6	115.6	1160
11/14/2016	3:28 PM	115.73	115.73	115.7233	115.7233	382
11/14/2016	3:29 PM	115.7708	115.7708	115.73	115.73	400
11/14/2016	3:30 PM	115.68	115.7029	115.62	115.7029	7145
11/14/2016	3:31 PM	115.9815	116	115.77	115.77	7187
11/14/2016	3:32 PM	115.88	116.01	115.88	115.98	4600
11/14/2016	3:33 PM	115.9429	115.9429	115.9429	115.9429	100
11/14/2016	3:34 PM	115.9447	115.9447	115.9212	115.9212	425
11/14/2016	3:35 PM	115.92	115.92	115.92	115.92	566
11/14/2016	3:36 PM	115.56	115.81	115.56	115.8	1425
11/14/2016	3:37 PM	115.664	115.664	115.664	115.664	180
11/14/2016	3:38 PM	115.65	115.65	115.5952	115.6462	2036
11/14/2016	3:39 PM	115.5776	115.67	115.5776	115.67	4654
11/14/2016	3:40 PM	115.46	115.55	115.46	115.55	2720
11/14/2016	3:41 PM	115.23	115.4	115.23	115.4	1799
11/14/2016	3:42 PM	115.14	115.19	114.99	115.19	3480
11/14/2016	3:43 PM	114.85	115.13	114.85	115.05	3942
11/14/2016	3:44 PM	114.79	114.8432	114.63	114.84	10760
11/14/2016	3:45 PM	114.91	114.9489	114.88	114.8871	6862
11/14/2016	3:46 PM	114.7	114.8368	114.7	114.8368	3418
11/14/2016	3:47 PM	114.8963	114.8963	114.69	114.7057	2943
11/14/2016	3:48 PM	115.13	115.13	114.9	114.9	3904
11/14/2016	3:49 PM	115	115.034	114.95	115.034	2425
11/14/2016	3:50 PM	114.87	115.07	114.87	115	6200
11/14/2016	3:51 PM	114.96	114.98	114.831	114.92	3900
11/14/2016	3:52 PM	114.99	115.0169	114.9401	115.0169	1750
11/14/2016	3:53 PM	115.05	115.06	114.979	114.979	4200
11/14/2016	3:54 PM	115	115.06	114.95	115.06	10500
11/14/2016	3:55 PM	114.93	114.995	114.9075	114.92	775
11/14/2016	3:56 PM	114.9574	114.99	114.881	114.95	2470
11/14/2016	3:57 PM	115.106	115.106	115.01	115.01	2000
11/14/2016	3:58 PM	115.07	115.1	115.05	115.0701	4140
11/14/2016	3:59 PM	114.97	115.13	114.97	115.08	23344
11/14/2016	4:00 PM	114.46	115.09	114.46	114.96	48512
11/15/2016	9:31 AM	120.6	120.7	120.13	120.13	43643
11/15/2016	9:32 AM	120.42	120.6205	120.4099	120.62	15673
11/15/2016	9:33 AM	120.5	120.56	120.39	120.42	13985
11/15/2016	9:34 AM	120.3766	120.54	120.35	120.54	1440
11/15/2016	9:35 AM	120.24	120.4634	120.15	120.4634	10550
11/15/2016	9:36 AM	120.13	120.2634	120.11	120.259	6030
11/15/2016	9:37 AM	120.286	120.3	120.17	120.1725	8367
11/15/2016	9:38 AM	120.5051	120.64	120.4035	120.4035	16804
11/15/2016	9:39 AM	120.2962	120.5066	120.2962	120.5066	4311
11/15/2016	9:40 AM	120.1401	120.2172	120.09	120.2	4960
11/15/2016	9:41 AM	120.2195	120.3	120.2	120.285	9616
11/15/2016	9:42 AM	120.158	120.244	120.13	120.244	7339
11/15/2016	9:43 AM	119.85	120.1	119.83	120.1	16303
11/15/2016	9:44 AM	120.14	120.14	119.9001	119.9001	8165
11/15/2016	9:45 AM	120.19	120.19	120.19	120.19	100
11/15/2016	9:47 AM	120.34	120.34	120.24	120.24	500
11/15/2016	9:48 AM	119.89	120.16	119.89	120.16	11319
11/15/2016	9:49 AM	119.57	119.9204	119.57	119.9204	20823
11/15/2016	9:50 AM	119.7646	119.7867	119.53	119.57	7563
11/15/2016	9:51 AM	119.66	119.78	119.66	119.78	7226
11/15/2016	9:52 AM	119.63	119.7128	119.35	119.67	12716
11/15/2016	9:53 AM	119.537	119.69	119.4528	119.65	6056
11/15/2016	9:54 AM	119.4	119.5634	119.31	119.5634	10098
11/15/2016	9:55 AM	119.39	119.46	119.37	119.419	4975
11/15/2016	9:56 AM	119.2775	119.5	119.2775	119.47	4000
11/15/2016	9:57 AM	119.6058	119.6058	119.42	119.43	2150
11/15/2016	9:58 AM	119.53	119.53	119.45	119.53	1275
11/15/2016	9:59 AM	119.36	119.58	119.36	119.58	2259
11/15/2016	10:00 AM	119.28	119.37	119.27	119.2711	7370
11/15/2016	10:01 AM	119.2333	119.25	119.2	119.24	2150
11/15/2016	10:02 AM	119.04	119.2	119.04	119.2	4312
11/15/2016	10:03 AM	119.06	119.09	119.06	119.08	3140
11/15/2016	10:04 AM	119.219	119.219	119.105	119.15	1923
11/15/2016	10:05 AM	119.2215	119.2771	119.15	119.15	1900
11/15/2016	10:06 AM	119.2872	119.2872	119.23	119.23	1400
11/15/2016	10:07 AM	119.4022	119.4022	119.3	119.31	12286
11/15/2016	10:08 AM	119.25	119.485	119.25	119.45	6800
11/15/2016	10:09 AM	119.065	119.1516	118.97	119.0901	13373
11/15/2016	10:10 AM	119.1961	119.22	119.19	119.2	501
11/15/2016	10:11 AM	119	119.2299	119	119.22	4165
11/15/2016	10:12 AM	119.05	119.05	118.964	118.964	1600
11/15/2016	10:13 AM	118.86	119.12	118.86	119.06	6290
11/15/2016	10:14 AM	118.83	118.865	118.7901	118.865	4415
11/15/2016	10:15 AM	118.93	118.93	118.65	118.77	7075
11/15/2016	10:16 AM	119.1061	119.1061	118.9527	118.9527	6200
11/15/2016	10:17 AM	119.2	119.2	119.04	119.04	2248
11/15/2016	10:18 AM	119.1372	119.27	119.12	119.27	1867
11/15/2016	10:19 AM	119.2318	119.2318	119.0713	119.0713	1630
11/15/2016	10:20 AM	119.4043	119.4043	119.16	119.16	4889
11/15/2016	10:21 AM	119.34	119.5	119.34	119.48	1663
11/15/2016	10:22 AM	119.47	119.5	119.3	119.34	2745
11/15/2016	10:23 AM	119.49	119.4904	119.48	119.4904	460
11/15/2016	10:24 AM	119.25	119.39	119.25	119.31	1750
11/15/2016	10:26 AM	119.51	119.63	119.3948	119.3948	11813
11/15/2016	10:27 AM	119.56	119.56	119.45	119.5	9383
11/15/2016	10:28 AM	119.46	119.51	119.3219	119.49	1541
11/15/2016	10:30 AM	119.43	119.43	119.43	119.43	100
11/15/2016	10:31 AM	119.32	119.32	119.32	119.32	200
11/15/2016	10:32 AM	119.3184	119.331	119.25	119.331	1600
11/15/2016	10:33 AM	119.117	119.2244	119.09	119.2244	3514
11/15/2016	10:34 AM	119	119.0798	118.95	119.04	4624
11/15/2016	10:35 AM	118.96	119.0992	118.96	119.0992	1460
11/15/2016	10:36 AM	119.1198	119.1198	118.93	118.94	2000
11/15/2016	10:37 AM	119.42	119.45	119.2	119.2	7219
11/15/2016	10:38 AM	119.394	119.5458	119.346	119.5	5365
11/15/2016	10:39 AM	119.3319	119.4026	119.2901	119.32	2328
11/15/2016	10:40 AM	119.36	119.36	119.3167	119.3167	260
11/15/2016	10:41 AM	119.25	119.3	119.25	119.25	800
11/15/2016	10:42 AM	119.19	119.21	119.1816	119.21	2409
11/15/2016	10:43 AM	119.24	119.28	119.21	119.27	1800
11/15/2016	10:44 AM	119.68	119.72	119.3063	119.3063	16739
11/15/2016	10:45 AM	119.84	119.87	119.7399	119.75	5141
11/15/2016	10:46 AM	119.5575	119.6416	119.54	119.6416	1555
11/15/2016	10:47 AM	119.5157	119.5888	119.5157	119.5888	650
11/15/2016	10:48 AM	119.5	119.5	119.5	119.5	100
11/15/2016	10:49 AM	119.276	119.42	119.25	119.39	2400
11/15/2016	10:50 AM	119.39	119.39	119.304	119.304	365
11/15/2016	10:51 AM	119.3178	119.3548	119.26	119.3548	1378
11/15/2016	10:52 AM	119.31	119.31	119.29	119.29	2202
11/15/2016	10:53 AM	119.24	119.2699	119.24	119.2699	400
11/15/2016	10:54 AM	119.3607	119.3607	119.3607	119.3607	200
11/15/2016	10:55 AM	119.35	119.35	119.324	119.35	1665
11/15/2016	10:56 AM	119.285	119.285	119.285	119.285	1000
11/15/2016	10:57 AM	119.4683	119.55	119.3	119.3	1770
11/15/2016	10:58 AM	119.48	119.49	119.45	119.4699	1100
11/15/2016	11:00 AM	119.45	119.51	119.45	119.51	4168
11/15/2016	11:01 AM	119.3243	119.3805	119.3243	119.3805	1042
11/15/2016	11:02 AM	119.42	119.42	119.42	119.42	339
11/15/2016	11:03 AM	119.39	119.39	119.37	119.37	300
11/15/2016	11:04 AM	119.31	119.31	119.31	119.31	200
11/15/2016	11:05 AM	119.2737	119.4	119.2737	119.4	1900
11/15/2016	11:06 AM	119.36	119.45	119.36	119.45	696
11/15/2016	11:07 AM	119.06	119.25	119.06	119.25	2316
11/15/2016	11:08 AM	119.2258	119.2258	119.12	119.12	713
11/15/2016	11:09 AM	119.04	119.04	118.95	119	8670
11/15/2016	11:10 AM	119.054	119.054	119.054	119.054	200
11/15/2016	11:11 AM	119.1309	119.1309	119.1309	119.1309	1000
11/15/2016	11:12 AM	119.21	119.25	119.16	119.25	700
11/15/2016	11:13 AM	119.21	119.26	119.21	119.2284	1200
11/15/2016	11:14 AM	119.24	119.24	119.24	119.24	100
11/15/2016	11:15 AM	119.47	119.57	119.3425	119.3446	1700
11/15/2016	11:16 AM	119.374	119.45	119.374	119.45	400
11/15/2016	11:17 AM	119.4142	119.4142	119.4142	119.4142	1000
11/15/2016	11:18 AM	119.4084	119.5	119.4084	119.457	856
11/15/2016	11:19 AM	119.32	119.35	119.32	119.35	200
11/15/2016	11:20 AM	119.2358	119.24	119.21	119.21	740
11/15/2016	11:21 AM	118.9101	119.0811	118.9101	119.06	400
11/15/2016	11:22 AM	119.05	119.112	119.05	119.1003	2400
11/15/2016	11:23 AM	119.1289	119.1289	119.1289	119.1289	100
11/15/2016	11:24 AM	119.13	119.13	119.12	119.12	200
11/15/2016	11:25 AM	119.12	119.17	119.12	119.1542	1833
11/15/2016	11:26 AM	119.2943	119.2943	119.27	119.27	600
11/15/2016	11:27 AM	119.29	119.2912	119.29	119.2912	400
11/15/2016	11:28 AM	119.2874	119.2874	119.2874	119.2874	100
11/15/2016	11:29 AM	119.31	119.3741	119.31	119.3741	932
11/15/2016	11:30 AM	119.4172	119.429	119.31	119.31	1691
11/15/2016	11:31 AM	119.42	119.45	119.392	119.42	7500
11/15/2016	11:33 AM	119.35	119.35	119.35	119.35	100
11/15/2016	11:35 AM	119.29	119.29	119.2	119.26	1001
11/15/2016	11:36 AM	119.1	119.15	119.1	119.15	300
11/15/2016	11:37 AM	119.1534	119.1534	119.15	119.15	1000
11/15/2016	11:38 AM	119.15	119.15	119.15	119.15	297
11/15/2016	11:40 AM	119.22	119.22	119.21	119.21	3630
11/15/2016	11:41 AM	119.251	119.251	119.25	119.25	945
11/15/2016	11:42 AM	119.21	119.28	119.21	119.28	4481
11/15/2016	11:43 AM	119.21	119.21	119.21	119.21	342
11/15/2016	11:44 AM	119.24	119.24	119.2	119.2	200
11/15/2016	11:45 AM	119.259	119.277	119.24	119.27	1482
11/15/2016	11:46 AM	119.24	119.3	119.24	119.3	200
11/15/2016	11:47 AM	119.24	119.24	119.24	119.24	200
11/15/2016	11:48 AM	119.15	119.15	119.15	119.15	100
11/15/2016	11:50 AM	119.03	119.05	119.0246	119.05	2200
11/15/2016	11:51 AM	119.04	119.07	118.981	119	5633
11/15/2016	11:52 AM	119.1	119.1	119.07	119.07	2920
11/15/2016	11:54 AM	119.0506	119.0765	119.035	119.06	1400
11/15/2016	11:55 AM	119.06	119.0798	119.06	119.07	1500
11/15/2016	11:56 AM	118.97	119.0257	118.97	118.98	3600
11/15/2016	11:57 AM	118.82	118.9816	118.82	118.9816	2350
11/15/2016	11:58 AM	118.76	118.841	118.7401	118.841	7320
11/15/2016	11:59 AM	118.8259	118.8259	118.8	118.8	600
11/15/2016	12:01 PM	118.8499	118.85	118.8308	118.85	9500
11/15/2016	12:02 PM	118.7	118.82	118.7	118.8172	3127
11/15/2016	12:03 PM	118.63	118.72	118.63	118.7	4841
11/15/2016	12:04 PM	118.4712	118.6459	118.4712	118.6459	6891
11/15/2016	12:05 PM	118.14	118.46	118.04	118.46	10755
11/15/2016	12:06 PM	118.1348	118.1348	118.04	118.0455	3868
11/15/2016	12:07 PM	118.21	118.2206	118.146	118.1548	1522
11/15/2016	12:08 PM	118.19	118.19	118.1005	118.15	2124
11/15/2016	12:09 PM	118.3	118.38	118.3	118.38	3100
11/15/2016	12:10 PM	118.3	118.3	118.2184	118.2184	700
11/15/2016	12:11 PM	118.1351	118.27	118.1	118.27	2217
11/15/2016	12:12 PM	118.24	118.24	118.1899	118.1899	900
11/15/2016	12:13 PM	118.19	118.19	118.1476	118.1476	1268
11/15/2016	12:14 PM	118.21	118.21	118.21	118.21	100
11/15/2016	12:15 PM	118.219	118.2555	118.2	118.2555	800
11/15/2016	12:16 PM	118.19	118.19	118.19	118.19	500
11/15/2016	12:17 PM	118.14	118.1899	118.07	118.07	757
11/15/2016	12:18 PM	118.2025	118.2025	118.19	118.19	399
11/15/2016	12:19 PM	118.3	118.3	118.24	118.24	8100
11/15/2016	12:20 PM	118.25	118.3759	118.25	118.3759	2424
11/15/2016	12:21 PM	118.4	118.4	118.4	118.4	2000
11/15/2016	12:22 PM	118.286	118.286	118.286	118.286	100
11/15/2016	12:23 PM	118.25	118.337	118.25	118.337	1254
11/15/2016	12:24 PM	118.27	118.27	118.2	118.218	968
11/15/2016	12:25 PM	118.29	118.3234	118.29	118.3234	3659
11/15/2016	12:26 PM	118.3	118.3	118.3	118.3	200
11/15/2016	12:27 PM	118.2564	118.33	118.2564	118.33	300
11/15/2016	12:28 PM	118.4364	118.4364	118.36	118.36	6560
11/15/2016	12:29 PM	118.47	118.5	118.3501	118.37	2050
11/15/2016	12:30 PM	118.42	118.5476	118.42	118.5476	1200
11/15/2016	12:31 PM	118.587	118.587	118.4601	118.4601	1450
11/15/2016	12:32 PM	118.57	118.6121	118.57	118.6	1500
11/15/2016	12:33 PM	118.52	118.53	118.49	118.53	450
11/15/2016	12:34 PM	118.55	118.571	118.55	118.571	450
11/15/2016	12:35 PM	118.66	118.66	118.59	118.59	1516
11/15/2016	12:36 PM	118.7907	118.85	118.67	118.75	2194
11/15/2016	12:37 PM	118.76	118.7915	118.7457	118.7457	3200
11/15/2016	12:38 PM	118.77	118.77	118.77	118.77	500
11/15/2016	12:39 PM	118.6501	118.68	118.6501	118.68	1300
11/15/2016	12:40 PM	118.83	118.8525	118.8	118.8	1120
11/15/2016	12:41 PM	118.8	118.8	118.7877	118.7877	7100
11/15/2016	12:42 PM	118.6	118.6706	118.6	118.6706	738
11/15/2016	12:43 PM	118.62	118.65	118.61	118.61	800
11/15/2016	12:44 PM	118.5972	118.5972	118.59	118.59	800
11/15/2016	12:45 PM	118.598	118.598	118.53	118.53	1200
11/15/2016	12:46 PM	118.68	118.68	118.6067	118.61	4706
11/15/2016	12:47 PM	118.67	118.68	118.67	118.67	550
11/15/2016	12:48 PM	118.7519	118.7519	118.6974	118.6974	1200
11/15/2016	12:49 PM	118.5633	118.75	118.5633	118.75	500
11/15/2016	12:50 PM	118.47	118.5046	118.47	118.5	300
11/15/2016	12:51 PM	118.51	118.51	118.47	118.47	1605
11/15/2016	12:52 PM	118.7015	118.7015	118.7015	118.7015	100
11/15/2016	12:53 PM	119.0154	119.04	118.88	118.88	2820
11/15/2016	12:54 PM	119.19	119.19	118.976	118.9799	4490
11/15/2016	12:55 PM	119.16	119.16	119.0876	119.15	1000
11/15/2016	12:56 PM	118.84	119.06	118.84	119.06	7600
11/15/2016	12:57 PM	118.73	118.8542	118.73	118.8542	1986
11/15/2016	12:59 PM	118.9058	118.9058	118.9058	118.9058	100
11/15/2016	1:00 PM	118.86	118.86	118.86	118.86	200
11/15/2016	1:01 PM	118.84	118.84	118.84	118.84	100
11/15/2016	1:02 PM	118.84	118.84	118.84	118.84	500
11/15/2016	1:05 PM	118.95	118.95	118.95	118.95	100
11/15/2016	1:06 PM	119.07	119.16	119.07	119.07	3193
11/15/2016	1:07 PM	119.08	119.08	119.08	119.08	300
11/15/2016	1:09 PM	119.0816	119.18	119.0816	119.1408	7223
11/15/2016	1:10 PM	118.98	119.08	118.98	119.08	300
11/15/2016	1:12 PM	119.235	119.27	119.18	119.18	10021
11/15/2016	1:13 PM	119.15	119.2	119.15	119.2	2190
11/15/2016	1:14 PM	119.15	119.21	119.15	119.1599	1800
11/15/2016	1:15 PM	119.18	119.194	119.17	119.17	639
11/15/2016	1:16 PM	119.09	119.1	119.09	119.1	367
11/15/2016	1:17 PM	119.02	119.02	118.96	119	400
11/15/2016	1:18 PM	119.17	119.17	119.0507	119.0507	2130
11/15/2016	1:19 PM	119.16	119.16	119.09	119.09	800
11/15/2016	1:20 PM	119.2101	119.24	119.1452	119.1452	811
11/15/2016	1:21 PM	119.52	119.54	119.3	119.3	6009
11/15/2016	1:22 PM	119.4934	119.61	119.49	119.6	5789
11/15/2016	1:23 PM	119.3089	119.3818	119.2911	119.36	4600
11/15/2016	1:24 PM	119.2499	119.26	119.2499	119.26	1500
11/15/2016	1:25 PM	119.14	119.28	119.14	119.224	1110
11/15/2016	1:26 PM	119.23	119.23	119.23	119.23	100
11/15/2016	1:27 PM	119.18	119.2	119.18	119.19	900
11/15/2016	1:28 PM	119.3	119.3	119.28	119.28	300
11/15/2016	1:29 PM	119.22	119.3	119.22	119.2848	3219
11/15/2016	1:30 PM	119.42	119.43	119.2444	119.2444	1854
11/15/2016	1:31 PM	119.42	119.43	119.3	119.43	1400
11/15/2016	1:32 PM	119.8	119.8087	119.4593	119.4593	13019
11/15/2016	1:33 PM	119.81	119.86	119.69	119.69	2260
11/15/2016	1:34 PM	119.84	119.84	119.7	119.78	2960
11/15/2016	1:35 PM	119.7902	119.7902	119.79	119.79	800
11/15/2016	1:36 PM	119.66	119.74	119.66	119.74	5512
11/15/2016	1:37 PM	119.75	119.75	119.67	119.6708	1336
11/15/2016	1:38 PM	119.7544	119.7544	119.7089	119.7089	250
11/15/2016	1:39 PM	119.7257	119.76	119.7	119.76	1150
11/15/2016	1:43 PM	119.7	119.7	119.66	119.7	946
11/15/2016	1:44 PM	119.63	119.65	119.63	119.65	650
11/15/2016	1:45 PM	119.546	119.63	119.54	119.564	1903
11/15/2016	1:46 PM	119.516	119.537	119.42	119.45	2866
11/15/2016	1:47 PM	119.51	119.51	119.44	119.44	300
11/15/2016	1:48 PM	119.48	119.51	119.48	119.51	220
11/15/2016	1:49 PM	119.58	119.69	119.58	119.682	1540
11/15/2016	1:50 PM	119.45	119.55	119.45	119.55	500
11/15/2016	1:51 PM	119.73	119.85	119.6287	119.63	3853
11/15/2016	1:52 PM	119.76	119.8199	119.76	119.8199	755
11/15/2016	1:53 PM	119.81	119.85	119.77	119.77	12040
11/15/2016	1:54 PM	119.718	119.84	119.718	119.84	672
11/15/2016	1:55 PM	119.77	119.838	119.75	119.828	3448
11/15/2016	1:56 PM	119.7572	119.7572	119.7572	119.7572	462
11/15/2016	1:57 PM	120	120	119.84	119.85	7536
11/15/2016	1:58 PM	120.068	120.09	119.96	120	13316
11/15/2016	1:59 PM	120.1	120.1	120	120.1	3000
11/15/2016	2:00 PM	120.15	120.19	120.1	120.1	3388
11/15/2016	2:01 PM	120.1	120.164	120.075	120.164	800
11/15/2016	2:02 PM	120.0126	120.16	120.0126	120.1	2162
11/15/2016	2:03 PM	119.89	119.97	119.89	119.97	2420
11/15/2016	2:04 PM	119.98	120	119.8801	119.8801	4700
11/15/2016	2:05 PM	120.14	120.14	119.95	119.95	720
11/15/2016	2:06 PM	120.12	120.12	120.09	120.09	2070
11/15/2016	2:07 PM	120.1	120.2	120.1	120.111	1893
11/15/2016	2:08 PM	120.14	120.14	120.139	120.14	375
11/15/2016	2:09 PM	120.0548	120.12	120.0548	120.08	6416
11/15/2016	2:10 PM	119.91	119.97	119.9	119.96	3100
11/15/2016	2:11 PM	119.75	119.8652	119.6801	119.8652	6993
11/15/2016	2:12 PM	119.83	119.83	119.7943	119.7943	1553
11/15/2016	2:13 PM	120.05	120.07	119.8358	119.86	6113
11/15/2016	2:14 PM	120.19	120.23	120.05	120.05	4936
11/15/2016	2:15 PM	120.3657	120.38	120.16	120.22	4415
11/15/2016	2:16 PM	120.46	120.54	120.38	120.38	19448
11/15/2016	2:17 PM	120.51	120.51	120.43	120.43	1200
11/15/2016	2:18 PM	120.49	120.5	120.3962	120.4021	1832
11/15/2016	2:19 PM	120.5772	120.58	120.46	120.53	10384
11/15/2016	2:20 PM	120.59	120.63	120.5058	120.5536	4332
11/15/2016	2:21 PM	120.64	120.67	120.51	120.53	5180
11/15/2016	2:22 PM	120.69	120.75	120.66	120.67	8448
11/15/2016	2:23 PM	120.845	120.845	120.66	120.67	6000
11/15/2016	2:24 PM	120.77	120.85	120.759	120.81	3150
11/15/2016	2:25 PM	120.55	120.7885	120.54	120.7885	3720
11/15/2016	2:26 PM	120.442	120.571	120.44	120.571	6800
11/15/2016	2:27 PM	120.32	120.42	120.29	120.41	5100
11/15/2016	2:28 PM	120.321	120.321	120.29	120.32	7848
11/15/2016	2:29 PM	120.2852	120.34	120.24	120.33	2900
11/15/2016	2:30 PM	120.29	120.29	120.29	120.29	300
11/15/2016	2:31 PM	120.23	120.29	120.23	120.29	3850
11/15/2016	2:32 PM	120.333	120.3436	120.3	120.3	2116
11/15/2016	2:33 PM	120.265	120.33	120.25	120.33	8778
11/15/2016	2:34 PM	120.32	120.3216	120.28	120.3	3500
11/15/2016	2:35 PM	120.3645	120.43	120.28	120.28	5360
11/15/2016	2:36 PM	120.3002	120.38	120.3	120.31	881
11/15/2016	2:37 PM	120.45	120.46	120.4067	120.415	2450
11/15/2016	2:38 PM	120.47	120.5	120.44	120.497	1516
11/15/2016	2:39 PM	120.39	120.45	120.39	120.438	3220
11/15/2016	2:40 PM	120.28	120.4262	120.28	120.4217	4900
11/15/2016	2:41 PM	120.41	120.4324	120.23	120.23	2334
11/15/2016	2:42 PM	120.3525	120.4495	120.35	120.44	4534
11/15/2016	2:43 PM	120.41	120.4513	120.3824	120.3824	2916
11/15/2016	2:44 PM	120.5	120.5	120.4101	120.46	1700
11/15/2016	2:45 PM	120.39	120.585	120.39	120.5	3018
11/15/2016	2:46 PM	120.35	120.43	120.34	120.43	2224
11/15/2016	2:47 PM	120.485	120.56	120.4566	120.4566	1766
11/15/2016	2:48 PM	120.58	120.6	120.58	120.6	1458
11/15/2016	2:49 PM	120.43	120.49	120.43	120.49	1248
11/15/2016	2:50 PM	120.424	120.4581	120.4	120.4	2648
11/15/2016	2:51 PM	120.45	120.46	120.38	120.38	1200
11/15/2016	2:52 PM	120.4371	120.5424	120.39	120.54	2323
11/15/2016	2:53 PM	120.27	120.43	120.27	120.37	10114
11/15/2016	2:54 PM	120.34	120.42	120.29	120.3	1992
11/15/2016	2:55 PM	120.25	120.28	120.25	120.28	800
11/15/2016	2:56 PM	120.166	120.32	120.166	120.2536	2080
11/15/2016	2:57 PM	120.26	120.26	120.204	120.204	1600
11/15/2016	2:58 PM	120.3902	120.3902	120.26	120.26	3163
11/15/2016	2:59 PM	120.38	120.45	120.36	120.43	1810
11/15/2016	3:00 PM	120.41	120.45	120.34	120.3829	2948
11/15/2016	3:01 PM	120.5	120.5	120.431	120.46	6661
11/15/2016	3:02 PM	120.51	120.55	120.49	120.5	3244
11/15/2016	3:03 PM	120.56	120.6177	120.56	120.56	2400
11/15/2016	3:04 PM	120.58	120.6035	120.52	120.52	4700
11/15/2016	3:05 PM	120.43	120.5023	120.4	120.4952	3520
11/15/2016	3:06 PM	120.41	120.45	120.38	120.39	6138
11/15/2016	3:07 PM	120.28	120.43	120.27	120.39	6752
11/15/2016	3:08 PM	120.3532	120.3532	120.3	120.33	2140
11/15/2016	3:09 PM	120.32	120.36	120.27	120.33	6160
11/15/2016	3:10 PM	120.28	120.28	120.2501	120.27	844
11/15/2016	3:11 PM	120.1001	120.26	120.1	120.24	6314
11/15/2016	3:12 PM	120.11	120.1465	120.1	120.1432	6840
11/15/2016	3:13 PM	120.1	120.15	120.1	120.15	11283
11/15/2016	3:14 PM	120.109	120.13	120.07	120.0704	8519
11/15/2016	3:15 PM	120.1	120.107	120.04	120.066	5630
11/15/2016	3:16 PM	120.03	120.13	120	120.13	4208
11/15/2016	3:17 PM	119.8674	120	119.82	120	3885
11/15/2016	3:18 PM	119.888	119.92	119.87	119.88	21819
11/15/2016	3:19 PM	119.89	119.93	119.82	119.87	16445
11/15/2016	3:20 PM	119.76	119.93	119.73	119.8801	17014
11/16/2016	9:31 AM	119.906	119.92	119.6435	119.7606	12200
11/16/2016	9:32 AM	120.29	120.377	119.92	119.9275	13702
11/16/2016	9:33 AM	120.3348	120.3676	120.2	120.29	9775
11/16/2016	9:34 AM	120.6444	120.66	120.18	120.39	32192
11/16/2016	9:35 AM	120.65	120.81	120.53	120.65	33000
11/16/2016	9:36 AM	120.52	120.6	120.52	120.6	3990
11/16/2016	9:37 AM	120.132	120.47	120.132	120.47	10440
11/16/2016	9:38 AM	120.171	120.2059	120.16	120.195	2625
11/16/2016	9:39 AM	120.12	120.44	120.12	120.19	5436
11/16/2016	9:40 AM	119.9855	120.1065	119.83	120.07	7484
11/16/2016	9:41 AM	119.93	120	119.93	120	2270
11/16/2016	9:42 AM	119.85	120.07	119.85	119.92	2946
11/16/2016	9:43 AM	119.918	119.97	119.84	119.85	7620
11/16/2016	9:44 AM	119.73	119.94	119.73	119.94	2888
11/16/2016	9:45 AM	119.92	119.92	119.79	119.79	517
11/16/2016	9:46 AM	120.15	120.15	119.97	119.97	8329
11/16/2016	9:47 AM	119.73	120.13	119.73	120.12	6769
11/16/2016	9:48 AM	119.63	119.75	119.59	119.75	5621
11/16/2016	9:49 AM	119.2165	119.63	119.1	119.6218	22814
11/16/2016	9:50 AM	119.57	119.6947	119.18	119.27	16343
11/16/2016	9:51 AM	119.56	119.75	119.49	119.66	4532
11/16/2016	9:52 AM	119.5382	119.66	119.51	119.51	3675
11/16/2016	9:53 AM	119.78	119.85	119.5518	119.5518	9561
11/16/2016	9:54 AM	119.895	119.977	119.895	119.95	1056
11/16/2016	9:55 AM	119.8476	120.04	119.8476	120	3820
11/16/2016	9:56 AM	119.99	120.0267	119.95	119.95	6200
11/16/2016	9:57 AM	119.89	120.03	119.85	119.99	3200
11/16/2016	9:58 AM	119.56	120.02	119.56	119.94	2135
11/16/2016	9:59 AM	119.74	119.74	119.45	119.5313	2099
11/16/2016	10:00 AM	119.9	119.93	119.78	119.9	5703
11/16/2016	10:01 AM	120.05	120.1	119.96	120	1315
11/16/2016	10:02 AM	119.8	120.049	119.8	120.047	5907
11/16/2016	10:03 AM	119.93	119.96	119.8682	119.908	11379
11/16/2016	10:04 AM	119.9	119.94	119.9	119.94	460
11/16/2016	10:05 AM	119.87	119.88	119.818	119.818	3687
11/16/2016	10:06 AM	119.79	119.79	119.74	119.75	1300
11/16/2016	10:07 AM	120.1	120.1	119.776	119.78	2018
11/16/2016	10:08 AM	120.05	120.07	120	120.0353	5620
11/16/2016	10:09 AM	119.97	120.14	119.97	120.09	4564
11/16/2016	10:10 AM	120.271	120.3	120.03	120.03	4580
11/16/2016	10:11 AM	120.5671	120.6	120.4	120.4	7917
11/16/2016	10:12 AM	120.7	120.7	120.6	120.6435	5973
11/16/2016	10:13 AM	120.6749	120.69	120.544	120.69	5318
11/16/2016	10:14 AM	121.04	121.04	120.67	120.7	17621
11/16/2016	10:15 AM	120.76	121.077	120.754	121.06	3086
11/16/2016	10:16 AM	120.75	120.98	120.75	120.81	9500
11/16/2016	10:17 AM	120.7	120.7	120.7	120.7	1000
11/16/2016	10:18 AM	120.7	120.73	120.6	120.6419	4566
11/16/2016	10:19 AM	120.43	120.63	120.43	120.6287	5528
11/16/2016	10:20 AM	120.55	120.56	120.49	120.49	1900
11/16/2016	10:21 AM	120.66	120.66	120.53	120.5464	1450
11/16/2016	10:22 AM	120.91	120.91	120.63	120.63	11498
11/16/2016	10:23 AM	121.01	121.07	120.93	120.94	17659
11/16/2016	10:24 AM	121.15	121.19	120.86	120.86	15962
11/16/2016	10:25 AM	121.53	121.5965	121.15	121.155	25475
11/16/2016	10:26 AM	121.7371	121.77	121.522	121.55	7759
11/16/2016	10:27 AM	121.5248	121.7019	121.48	121.7019	6761
11/16/2016	10:28 AM	121.5	121.63	121.5	121.63	4620
11/16/2016	10:29 AM	121.43	121.4456	121.37	121.4456	2900
11/16/2016	10:30 AM	121.68	121.68	121.424	121.43	7307
11/16/2016	10:31 AM	121.7965	121.8409	121.6914	121.6914	3581
11/16/2016	10:32 AM	121.681	121.749	121.681	121.74	3524
11/16/2016	10:33 AM	121.21	121.6	121.21	121.6	7195
11/16/2016	10:34 AM	121.372	121.38	121.131	121.15	7597
11/16/2016	10:35 AM	121.142	121.375	121.13	121.3666	3561
11/16/2016	10:36 AM	121.29	121.3335	121.1749	121.21	1000
11/16/2016	10:37 AM	121.43	121.43	121.22	121.3292	3000
11/16/2016	10:38 AM	121.63	121.67	121.5	121.5	6030
11/16/2016	10:39 AM	121.46	121.53	121.43	121.52	2500
11/16/2016	10:40 AM	121.44	121.5475	121.44	121.47	6950
11/16/2016	10:41 AM	121.15	121.37	121.11	121.37	3036
11/16/2016	10:42 AM	120.956	121.07	120.94	121.07	5035
11/16/2016	10:43 AM	121.1538	121.178	121.03	121.12	2395
11/16/2016	10:44 AM	121.15	121.18	121.15	121.15	2870
11/16/2016	10:45 AM	121.28	121.28	121.19	121.19	2377
11/16/2016	10:46 AM	121.3138	121.38	121.3138	121.38	2500
11/16/2016	10:47 AM	121.4914	121.56	121.3427	121.3427	3674
11/16/2016	10:48 AM	121.32	121.37	121.236	121.37	1700
11/16/2016	10:49 AM	121.24	121.24	121.2029	121.23	1700
11/16/2016	10:50 AM	121.39	121.45	121.38	121.4	1600
11/16/2016	10:51 AM	121.23	121.3305	121.23	121.3305	2310
11/16/2016	10:52 AM	120.66	121.23	120.6011	121.23	9425
11/16/2016	10:53 AM	120.75	120.76	120.5	120.7	9200
11/16/2016	10:54 AM	120.88	120.9	120.64	120.7	10008
11/16/2016	10:55 AM	120.9162	120.95	120.9	120.93	1430
11/16/2016	10:56 AM	121.03	121.03	120.8948	120.96	4150
11/16/2016	10:57 AM	120.84	120.97	120.82	120.97	2200
11/16/2016	10:58 AM	120.91	121.06	120.88	121.04	5102
11/16/2016	10:59 AM	121	121	120.86	120.95	300
11/16/2016	11:00 AM	120.97	121.0716	120.97	121.0716	500
11/16/2016	11:01 AM	121.01	121.09	120.9586	120.9586	900
11/16/2016	11:02 AM	121	121	120.96	120.96	10400
11/16/2016	11:03 AM	120.9392	120.991	120.93	120.95	4224
11/16/2016	11:04 AM	120.97	121.06	120.93	120.93	3775
11/16/2016	11:05 AM	120.7741	120.91	120.72	120.91	3500
11/16/2016	11:06 AM	120.78	120.85	120.76	120.805	2630
11/16/2016	11:07 AM	120.713	120.81	120.6901	120.76	23600
11/16/2016	11:08 AM	120.79	120.8	120.75	120.76	2100
11/16/2016	11:09 AM	120.7602	120.85	120.7602	120.85	1850
11/16/2016	11:10 AM	120.73	120.74	120.73	120.74	1100
11/16/2016	11:11 AM	120.78	120.8	120.7	120.7	2700
11/16/2016	11:12 AM	120.7	120.8	120.7	120.76	5833
11/16/2016	11:13 AM	120.6549	120.74	120.64	120.68	31630
11/16/2016	11:14 AM	120.8	120.8	120.8	120.8	410
11/16/2016	11:15 AM	121	121	120.78	120.78	10335
11/16/2016	11:16 AM	121.01	121.03	120.98	121.03	2395
11/16/2016	11:17 AM	121.27	121.27	121	121.01	5622
11/16/2016	11:18 AM	121.1398	121.2201	121.1398	121.2201	500
11/16/2016	11:19 AM	121.6	121.66	121.2338	121.2338	21627
11/16/2016	11:20 AM	121.6073	121.6073	121.5	121.52	1889
11/16/2016	11:21 AM	121.59	121.61	121.5367	121.61	1704
11/16/2016	11:22 AM	121.5716	121.5716	121.5059	121.56	5801
11/16/2016	11:23 AM	121.8	121.8399	121.5902	121.6	6404
11/16/2016	11:24 AM	121.95	121.95	121.783	121.79	14575
11/16/2016	11:25 AM	121.968	122.07	121.88	121.99	19971
11/16/2016	11:26 AM	121.914	121.99	121.88	121.9	7650
11/16/2016	11:27 AM	122.0662	122.0895	121.88	121.9	10280
11/16/2016	11:28 AM	121.7011	122.0538	121.7	122.0538	11620
11/16/2016	11:29 AM	121.71	121.81	121.631	121.7216	4700
11/16/2016	11:30 AM	121.9027	121.92	121.8	121.8	3600
11/16/2016	11:31 AM	121.89	121.89	121.85	121.88	3330
11/16/2016	11:32 AM	121.88	121.88	121.811	121.822	2600
11/16/2016	11:33 AM	121.77	121.9	121.77	121.84	1000
11/16/2016	11:34 AM	121.3	121.71	121.29	121.71	11823
11/16/2016	11:35 AM	121.28	121.3	121.05	121.25	5728
11/16/2016	11:36 AM	121.31	121.35	121.29	121.29	3250
11/16/2016	11:37 AM	121.6	121.6699	121.39	121.4454	6534
11/16/2016	11:38 AM	121.4095	121.5927	121.4095	121.5916	1477
11/16/2016	11:39 AM	121.3616	121.3616	121.3616	121.3616	970
11/16/2016	11:40 AM	121.46	121.49	121.4	121.43	2000
11/16/2016	11:41 AM	121.43	121.54	121.4136	121.46	1700
11/16/2016	11:42 AM	121.26	121.38	121.2	121.35	3800
11/16/2016	11:43 AM	121.4699	121.5	121.4084	121.4084	3966
11/16/2016	11:44 AM	121.5	121.5	121.43	121.43	600
11/16/2016	11:45 AM	121.501	121.501	121.501	121.501	100
11/16/2016	11:46 AM	121.49	121.57	121.49	121.53	1075
11/16/2016	11:47 AM	121.52	121.53	121.42	121.42	1450
11/16/2016	11:48 AM	121.49	121.6458	121.49	121.55	1400
11/16/2016	11:49 AM	121.46	121.546	121.4001	121.46	1600
11/16/2016	11:50 AM	121.36	121.4	121.35	121.39	2657
11/16/2016	11:51 AM	121.18	121.31	121.1716	121.31	1734
11/16/2016	11:52 AM	121.1942	121.1942	121.099	121.1	2000
11/16/2016	11:54 AM	121.06	121.125	121.0142	121.125	2257
11/16/2016	11:55 AM	121.11	121.12	121.0349	121.12	4010
11/16/2016	11:56 AM	121.2732	121.3254	121.0885	121.11	4950
11/16/2016	11:57 AM	121.31	121.31	121.25	121.28	1744
11/16/2016	11:58 AM	121.24	121.33	121.21	121.29	1700
11/16/2016	11:59 AM	121.36	121.36	121.18	121.18	3905
11/16/2016	12:00 PM	121.39	121.39	121.3741	121.3741	600
11/16/2016	12:01 PM	121.4867	121.4867	121.43	121.43	1363
11/16/2016	12:02 PM	121.5316	121.57	121.47	121.48	2050
11/16/2016	12:03 PM	121.48	121.6415	121.48	121.61	4425
11/16/2016	12:04 PM	121.6145	121.6145	121.4915	121.4915	1500
11/16/2016	12:05 PM	121.58	121.58	121.55	121.55	3603
11/16/2016	12:06 PM	121.4372	121.52	121.4372	121.52	4696
11/16/2016	12:07 PM	121.37	121.421	121.33	121.3954	19755
11/16/2016	12:08 PM	121.305	121.33	121.22	121.28	4147
11/16/2016	12:09 PM	121.11	121.16	121.11	121.16	600
11/16/2016	12:10 PM	121.3	121.32	121.1	121.1	3900
11/16/2016	12:11 PM	121.31	121.32	121.3	121.31	800
11/16/2016	12:12 PM	121.355	121.41	121.3451	121.3451	1950
11/16/2016	12:13 PM	121.46	121.55	121.4309	121.4309	1317
11/16/2016	12:14 PM	121.42	121.45	121.41	121.42	2000
11/16/2016	12:15 PM	121.35	121.43	121.35	121.43	500
11/16/2016	12:16 PM	121.3843	121.4085	121.3843	121.4085	300
11/16/2016	12:18 PM	121.5142	121.5142	121.4815	121.5	1720
11/16/2016	12:19 PM	121.62	121.68	121.47	121.47	4130
11/16/2016	12:20 PM	121.8333	121.86	121.7401	121.7401	1010
11/16/2016	12:21 PM	121.88	121.8805	121.8215	121.8628	5050
11/16/2016	12:22 PM	121.8708	121.9156	121.81	121.82	7700
11/16/2016	12:23 PM	121.84	121.88	121.84	121.84	500
11/16/2016	12:24 PM	121.83	121.9757	121.81	121.9	2675
11/16/2016	12:25 PM	121.715	121.82	121.7084	121.82	800
11/16/2016	12:26 PM	121.81	121.83	121.75	121.75	900
11/16/2016	12:27 PM	121.9	121.9	121.79	121.79	300
11/16/2016	12:28 PM	122	122	121.97	121.99	7326
11/16/2016	12:29 PM	121.86	122.02	121.86	122.02	2851
11/16/2016	12:30 PM	121.94	121.9455	121.9	121.9	1600
11/16/2016	12:31 PM	121.9486	121.9486	121.87	121.9184	4288
11/16/2016	12:32 PM	121.9	121.9695	121.9	121.9695	442
11/16/2016	12:33 PM	121.8157	121.8356	121.8157	121.8356	1100
11/16/2016	12:34 PM	121.768	121.768	121.768	121.768	2500
11/16/2016	12:35 PM	121.7	121.7	121.66	121.68	300
11/16/2016	12:36 PM	121.652	121.652	121.62	121.62	700
11/16/2016	12:37 PM	121.5092	121.61	121.48	121.61	4101
11/16/2016	12:38 PM	121.4	121.53	121.39	121.53	1485
11/16/2016	12:39 PM	121.464	121.48	121.464	121.48	2650
11/16/2016	12:40 PM	121.4671	121.4671	121.4	121.445	3610
11/16/2016	12:41 PM	121.48	121.5199	121.4472	121.4472	3809
11/16/2016	12:42 PM	121.428	121.45	121.4214	121.441	1290
11/16/2016	12:44 PM	121.54	121.54	121.54	121.54	200
11/16/2016	12:45 PM	121.57	121.57	121.54	121.54	3645
11/16/2016	12:46 PM	121.67	121.74	121.57	121.64	1062
11/16/2016	12:47 PM	121.6	121.6052	121.6	121.6052	2600
11/16/2016	12:48 PM	121.5862	121.5862	121.54	121.54	700
11/16/2016	12:49 PM	121.6365	121.6365	121.54	121.54	804
11/16/2016	12:51 PM	121.79	121.79	121.75	121.7834	1022
11/16/2016	12:52 PM	121.47	121.68	121.47	121.67	6675
11/16/2016	12:53 PM	121.35	121.4815	121.34	121.4815	1575
11/16/2016	12:54 PM	121.43	121.43	121.4	121.4	1323
11/16/2016	12:55 PM	121.32	121.35	121.29	121.29	1420
11/16/2016	12:56 PM	121.3472	121.3472	121.3472	121.3472	500
11/16/2016	12:57 PM	121.28	121.28	121.28	121.28	100
11/16/2016	12:58 PM	121.1318	121.27	121.1318	121.25	12542
11/16/2016	12:59 PM	121.19	121.2	121.15	121.1788	2100
11/16/2016	1:00 PM	121.238	121.26	121.238	121.2582	5200
11/16/2016	1:01 PM	121.25	121.25	121.22	121.237	400
11/16/2016	1:03 PM	121.3474	121.36	121.3426	121.3426	844
11/16/2016	1:04 PM	121.4846	121.4846	121.43	121.43	450
11/16/2016	1:05 PM	121.44	121.44	121.44	121.44	100
11/16/2016	1:06 PM	121.26	121.35	121.26	121.34	2129
11/16/2016	1:07 PM	121.3599	121.36	121.2227	121.2227	1425
11/16/2016	1:08 PM	121.393	121.393	121.362	121.38	2221
11/16/2016	1:09 PM	121.1874	121.29	121.1874	121.29	500
11/16/2016	1:10 PM	121.12	121.23	121.12	121.15	3045
11/16/2016	1:11 PM	121.02	121.06	120.97	121.04	5339
11/16/2016	1:12 PM	121.008	121.02	121.008	121.01	1050
11/16/2016	1:13 PM	121.2	121.2	121.03	121.03	2200
11/16/2016	1:14 PM	121.22	121.25	121.22	121.25	500
11/16/2016	1:15 PM	121.23	121.27	121.18	121.27	1000
11/16/2016	1:16 PM	121.27	121.27	121.26	121.26	400
11/16/2016	1:19 PM	121.4	121.48	121.4	121.48	13147
11/16/2016	1:20 PM	121.438	121.5038	121.438	121.46	13976
11/16/2016	1:21 PM	121.46	121.48	121.46	121.48	2172
11/16/2016	1:22 PM	121.4623	121.4623	121.4623	121.4623	200
11/16/2016	1:23 PM	121.41	121.44	121.41	121.44	1000
11/16/2016	1:24 PM	121.351	121.351	121.351	121.351	500
11/16/2016	1:25 PM	121.43	121.435	121.43	121.435	1300
11/16/2016	1:26 PM	121.43	121.43	121.43	121.43	500
11/16/2016	1:27 PM	121.5871	121.5871	121.49	121.49	3175
11/16/2016	1:28 PM	121.75	121.75	121.55	121.55	4429
11/16/2016	1:29 PM	121.67	121.74	121.67	121.74	1100
11/16/2016	1:30 PM	121.54	121.633	121.52	121.633	2475
11/16/2016	1:31 PM	121.53	121.61	121.53	121.61	1900
11/16/2016	1:32 PM	121.61	121.61	121.61	121.61	200
11/16/2016	1:33 PM	121.6337	121.64	121.61	121.62	1200
11/16/2016	1:35 PM	121.65	121.65	121.65	121.65	100
11/16/2016	1:38 PM	121.68	121.7163	121.68	121.69	4200
11/16/2016	1:39 PM	121.589	121.6011	121.589	121.6011	660
11/16/2016	1:40 PM	121.6496	121.65	121.62	121.65	2200
11/16/2016	1:41 PM	121.65	121.65	121.65	121.65	700
11/16/2016	1:42 PM	121.6475	121.6475	121.64	121.64	300
11/16/2016	1:43 PM	121.66	121.7	121.66	121.7	1680
11/16/2016	1:45 PM	121.66	121.66	121.66	121.66	180
11/16/2016	1:46 PM	121.6948	121.72	121.69	121.7	800
11/16/2016	1:47 PM	121.6858	121.6858	121.67	121.67	489
11/16/2016	1:48 PM	121.57	121.665	121.55	121.6427	4500
11/16/2016	1:49 PM	121.5	121.5508	121.5	121.5508	600
11/16/2016	1:50 PM	121.41	121.5089	121.36	121.5089	2589
11/16/2016	1:51 PM	121.3314	121.35	121.3314	121.35	700
11/16/2016	1:52 PM	121.38	121.38	121.38	121.38	100
11/16/2016	1:53 PM	121.32	121.3555	121.32	121.3555	350
11/16/2016	1:54 PM	121.47	121.47	121.4459	121.4459	1589
11/16/2016	1:55 PM	121.46	121.46	121.46	121.46	500
11/16/2016	1:56 PM	121.42	121.43	121.42	121.43	618
11/16/2016	1:57 PM	121.5588	121.5588	121.53	121.53	1400
11/16/2016	1:58 PM	121.6112	121.6112	121.5499	121.6	1385
11/16/2016	1:59 PM	121.52	121.64	121.52	121.64	2311
11/16/2016	2:00 PM	121.27	121.46	121.25	121.46	2950
11/16/2016	2:01 PM	121.2712	121.2951	121.2712	121.2951	1000
11/16/2016	2:02 PM	121.23	121.23	121.18	121.2	1400
11/16/2016	2:03 PM	121.23	121.305	121.23	121.3	4080
11/16/2016	2:04 PM	121.3	121.3	121.3	121.3	100
11/16/2016	2:05 PM	121.23	121.25	121.21	121.25	900
11/16/2016	2:06 PM	121.24	121.36	121.24	121.33	3032
11/16/2016	2:07 PM	121.29	121.34	121.27	121.34	800
11/16/2016	2:08 PM	121.25	121.25	121.25	121.25	100
11/16/2016	2:09 PM	121.25	121.2921	121.25	121.2921	1300
11/16/2016	2:10 PM	121.35	121.35	121.23	121.25	6380
11/16/2016	2:11 PM	121.32	121.35	121.32	121.35	320
11/16/2016	2:12 PM	121.38	121.38	121.3084	121.3084	3236
11/16/2016	2:13 PM	121.3877	121.43	121.38	121.4088	3551
11/16/2016	2:14 PM	121.43	121.43	121.38	121.38	700
11/16/2016	2:16 PM	121.3083	121.3083	121.3083	121.3083	1200
11/16/2016	2:17 PM	121.28	121.28	121.28	121.28	402
11/16/2016	2:18 PM	121.39	121.39	121.36	121.36	1397
11/16/2016	2:19 PM	121.3181	121.3181	121.31	121.31	400
11/16/2016	2:20 PM	121.22	121.25	121.22	121.25	300
11/16/2016	2:21 PM	121.25	121.27	121.25	121.25	700
11/16/2016	2:22 PM	121.44	121.44	121.3083	121.3083	5715
11/16/2016	2:23 PM	121.4	121.4	121.38	121.39	1500
11/16/2016	2:24 PM	121.45	121.45	121.45	121.45	200
11/16/2016	2:25 PM	121.45	121.45	121.45	121.45	192
11/16/2016	2:26 PM	121.3387	121.3387	121.3387	121.3387	200
11/16/2016	2:27 PM	121.41	121.41	121.4	121.4	300
11/16/2016	2:29 PM	121.39	121.4	121.39	121.4	600
11/16/2016	2:30 PM	121.42	121.42	121.3756	121.3756	1410
11/16/2016	2:31 PM	121.43	121.5322	121.43	121.53	1600
11/16/2016	2:32 PM	121.61	121.6172	121.48	121.48	800
11/16/2016	2:33 PM	121.6	121.78	121.6	121.65	8475
11/16/2016	2:34 PM	121.59	121.66	121.564	121.5818	4050
11/16/2016	2:35 PM	121.65	121.65	121.59	121.599	2050
11/16/2016	2:36 PM	121.6392	121.6499	121.61	121.61	700
11/16/2016	2:37 PM	121.59	121.5942	121.546	121.546	1500
11/16/2016	2:39 PM	121.675	121.675	121.59	121.59	1810
11/16/2016	2:40 PM	121.5802	121.64	121.5802	121.64	329
11/16/2016	2:41 PM	121.53	121.53	121.53	121.53	100
11/16/2016	2:43 PM	121.506	121.55	121.4855	121.4855	3000
11/16/2016	2:44 PM	121.494	121.509	121.4936	121.509	1500
11/16/2016	2:45 PM	121.5587	121.5587	121.5435	121.5435	200
11/16/2016	2:46 PM	121.52	121.52	121.52	121.52	100
11/16/2016	2:47 PM	121.58	121.6	121.58	121.6	600
11/16/2016	2:48 PM	121.74	121.75	121.69	121.69	1945
11/16/2016	2:49 PM	121.7589	121.86	121.7535	121.8	4850
11/16/2016	2:50 PM	121.7	121.721	121.7	121.721	1300
11/16/2016	2:51 PM	121.965	122	121.741	121.7505	7472
11/16/2016	2:52 PM	121.9214	121.98	121.9214	121.965	5160
11/16/2016	2:53 PM	121.9765	121.9765	121.876	121.876	1500
11/16/2016	2:54 PM	121.915	121.915	121.9001	121.9001	2900
11/16/2016	2:55 PM	121.97	121.97	121.8895	121.8895	2790
11/16/2016	2:56 PM	121.91	121.97	121.91	121.92	6041
11/16/2016	2:57 PM	121.84	121.96	121.84	121.94	940
11/16/2016	2:58 PM	121.88	121.89	121.8235	121.8235	700
11/16/2016	2:59 PM	121.91	121.91	121.9	121.9	600
11/16/2016	3:00 PM	121.87	121.94	121.83	121.94	4106
11/16/2016	3:01 PM	121.87	121.91	121.8621	121.91	1688
11/16/2016	3:02 PM	121.9001	121.9001	121.9	121.9	800
11/16/2016	3:03 PM	121.97	121.97	121.9327	121.9327	1550
11/16/2016	3:04 PM	121.89	121.95	121.89	121.93	4000
11/16/2016	3:05 PM	121.92	121.92	121.92	121.92	100
11/16/2016	3:06 PM	122	122	121.9185	121.9185	1268
11/16/2016	3:07 PM	121.99	121.99	121.99	121.99	200
11/16/2016	3:08 PM	121.99	121.99	121.9195	121.9195	1364
11/16/2016	3:09 PM	121.996	122.05	121.9842	121.99	7845
11/16/2016	3:10 PM	121.944	122.04	121.9115	122.011	10790
11/16/2016	3:11 PM	121.96	121.9816	121.9241	121.94	3398
11/16/2016	3:12 PM	121.9	122	121.9	121.97	20108
11/16/2016	3:13 PM	121.86	121.8915	121.86	121.87	6422
11/16/2016	3:14 PM	121.8238	121.92	121.8238	121.9	2570
11/16/2016	3:15 PM	121.77	121.8249	121.77	121.8249	3075
11/16/2016	3:16 PM	121.5915	121.751	121.56	121.75	6384
11/16/2016	3:17 PM	121.59	121.62	121.58	121.583	2900
11/16/2016	3:18 PM	121.6	121.62	121.6	121.62	3733
11/16/2016	3:19 PM	121.6076	121.63	121.57	121.5981	1434
11/16/2016	3:20 PM	121.5935	121.66	121.59	121.59	12480
11/16/2016	3:21 PM	121.64	121.64	121.64	121.64	111
11/16/2016	3:22 PM	121.55	121.6	121.55	121.6	3100
11/16/2016	3:23 PM	121.59	121.611	121.574	121.574	1350
11/16/2016	3:24 PM	121.62	121.647	121.62	121.635	2410
11/16/2016	3:25 PM	121.5537	121.5537	121.5301	121.55	1050
11/16/2016	3:27 PM	121.61	121.67	121.59	121.61	3400
11/16/2016	3:28 PM	121.634	121.65	121.63	121.63	300
11/16/2016	3:29 PM	121.71	121.72	121.68	121.71	3654
11/16/2016	3:30 PM	121.79	121.82	121.73	121.73	11139
11/16/2016	3:31 PM	121.82	121.82	121.75	121.7841	10195
11/16/2016	3:32 PM	121.82	121.86	121.79	121.8	5945
11/16/2016	3:33 PM	121.82	121.82	121.74	121.77	5653
11/16/2016	3:34 PM	121.75	121.8	121.74	121.76	7566
11/16/2016	3:35 PM	121.7893	121.82	121.75	121.77	6000
11/16/2016	3:36 PM	121.77	121.81	121.76	121.8	17682
11/16/2016	3:37 PM	121.7599	121.82	121.7599	121.77	21474
11/16/2016	3:38 PM	121.59	121.71	121.59	121.71	900
11/16/2016	3:39 PM	121.55	121.67	121.55	121.67	2192
11/16/2016	3:40 PM	121.55	121.62	121.55	121.61	3623
11/16/2016	3:41 PM	121.58	121.58	121.4938	121.55	3603
11/16/2016	3:42 PM	121.6188	121.6356	121.553	121.553	5540
11/16/2016	3:43 PM	121.7	121.7	121.61	121.63	5245
11/16/2016	3:44 PM	121.6966	121.71	121.63	121.6728	2939
11/16/2016	3:45 PM	121.64	121.68	121.61	121.6412	3050
11/16/2016	3:46 PM	121.83	121.83	121.6226	121.6226	6010
11/16/2016	3:47 PM	121.8792	121.959	121.8552	121.91	12179
11/16/2016	3:48 PM	121.89	121.89	121.85	121.878	2375
11/16/2016	3:49 PM	121.71	121.89	121.71	121.89	11343
11/17/2016	9:31 AM	120.94	121.7	120.87	121.6792	17499
11/17/2016	9:32 AM	121.49	121.58	121.1	121.11	18197
11/17/2016	9:33 AM	121.8424	121.99	121.3639	121.3639	8469
11/17/2016	9:34 AM	122.0866	122.1899	121.8448	121.968	29410
11/17/2016	9:35 AM	121.8832	122.19	121.8832	122.04	10395
11/17/2016	9:36 AM	122.33	122.34	122.06	122.06	14607
11/17/2016	9:37 AM	122.1	122.45	122	122.36	7453
11/17/2016	9:38 AM	121.8	122.12	121.8	122.12	1600
11/17/2016	9:39 AM	121.72	121.98	121.72	121.8118	2270
11/17/2016	9:40 AM	121.5	121.7	121.3311	121.68	9072
11/17/2016	9:41 AM	121.84	121.9237	121.58	121.58	3350
11/17/2016	9:42 AM	121.8429	121.8429	121.7	121.7524	5819
11/17/2016	9:43 AM	122.13	122.13	121.8476	121.927	13767
11/17/2016	9:44 AM	121.7941	122.11	121.5711	122.11	11313
11/17/2016	9:45 AM	121.74	121.9	121.72	121.9	11265
11/17/2016	9:46 AM	121.81	122.0722	121.8	121.82	10900
11/17/2016	9:47 AM	121.748	121.75	121.6	121.75	2181
11/17/2016	9:48 AM	121.51	121.67	121.5	121.63	7505
11/17/2016	9:49 AM	121.7465	121.79	121.703	121.703	2510
11/17/2016	9:50 AM	122.241	122.39	121.78	121.78	15201
11/17/2016	9:51 AM	122.325	122.5	122.2142	122.24	14528
11/17/2016	9:52 AM	122.17	122.43	122.17	122.36	8921
11/17/2016	9:53 AM	122.12	122.17	122	122.17	7811
11/17/2016	9:54 AM	122.01	122.13	121.9	122.05	15469
11/17/2016	9:55 AM	121.92	121.94	121.77	121.9	9794
11/17/2016	9:56 AM	122.13	122.14	121.9411	121.9411	3809
11/17/2016	9:57 AM	122.089	122.15	121.96	122.15	1600
11/17/2016	9:58 AM	122.26	122.26	122.12	122.1248	1770
11/17/2016	9:59 AM	122.38	122.44	122.2	122.2	5759
11/17/2016	10:00 AM	122.4	122.4	122.06	122.35	17173
11/17/2016	10:01 AM	122.3399	122.35	122.267	122.347	1060
11/17/2016	10:02 AM	122.2899	122.35	122.15	122.277	6470
11/17/2016	10:03 AM	122.11	122.31	122.1	122.2858	10228
11/17/2016	10:04 AM	122.26	122.26	122.26	122.26	100
11/17/2016	10:05 AM	122.28	122.354	122.28	122.28	1700
11/17/2016	10:06 AM	122.3901	122.43	122.33	122.34	1250
11/17/2016	10:07 AM	122.5789	122.61	122.47	122.5	18523
11/17/2016	10:08 AM	122.41	122.6	122.41	122.6	9458
11/17/2016	10:09 AM	122.4692	122.49	122.39	122.41	3012
11/17/2016	10:10 AM	122.4894	122.55	122.45	122.5	1128
11/17/2016	10:11 AM	122.46	122.59	122.4578	122.58	11980
11/17/2016	10:12 AM	122.4	122.44	122.33	122.39	1975
11/17/2016	10:13 AM	122.43	122.43	122.31	122.31	2600
11/17/2016	10:14 AM	122.25	122.31	122.25	122.26	1247
11/17/2016	10:15 AM	122.42	122.43	122.327	122.327	1687
11/17/2016	10:16 AM	122.3782	122.4	122.2324	122.31	6659
11/17/2016	10:17 AM	122.4339	122.54	122.42	122.42	17450
11/17/2016	10:18 AM	122.54	122.5992	122.54	122.597	537
11/17/2016	10:19 AM	122.14	122.38	122.11	122.38	5900
11/17/2016	10:20 AM	122.2998	122.34	122.2998	122.34	2600
11/17/2016	10:21 AM	122.44	122.5	122.43	122.5	7244
11/17/2016	10:22 AM	122.52	122.52	122.45	122.4622	18917
11/17/2016	10:23 AM	122.34	122.44	122.34	122.44	11025
11/17/2016	10:24 AM	122.34	122.34	122.3	122.3	420
11/17/2016	10:25 AM	122.21	122.285	122.2	122.25	5120
11/17/2016	10:26 AM	122.3	122.3102	122.2967	122.3102	320
11/17/2016	10:27 AM	122.3933	122.47	122.32	122.32	1450
11/17/2016	10:28 AM	122.31	122.42	122.3	122.3867	6545
11/17/2016	10:29 AM	122.179	122.2099	122.179	122.2099	300
11/17/2016	10:30 AM	122.181	122.24	122.15	122.24	1996
11/17/2016	10:31 AM	122.11	122.2	122.05	122.18	3739
11/17/2016	10:32 AM	121.77	122.11	121.7	122.11	23262
11/17/2016	10:33 AM	122.08	122.08	121.7884	121.79	1600
11/17/2016	10:34 AM	121.85	122.07	121.85	122.07	1800
11/17/2016	10:35 AM	122	122.1365	121.94	122.05	1600
11/17/2016	10:36 AM	121.9481	121.9481	121.8	121.82	723
11/17/2016	10:37 AM	122.27	122.27	122.09	122.09	2100
11/17/2016	10:38 AM	122.1239	122.2	122.1239	122.2	1200
11/17/2016	10:39 AM	122.2	122.2	122.11	122.11	600
11/17/2016	10:40 AM	122.2	122.2	122.18	122.18	200
11/17/2016	10:41 AM	122.18	122.18	122.14	122.14	3900
11/17/2016	10:42 AM	122.22	122.2562	122.22	122.2562	225
11/17/2016	10:44 AM	122.43	122.43	122.35	122.36	4012
11/17/2016	10:45 AM	122.42	122.5	122.42	122.46	11175
11/17/2016	10:46 AM	122.4092	122.56	122.37	122.5	3189
11/17/2016	10:47 AM	122.3935	122.41	122.3805	122.3805	1017
11/17/2016	10:48 AM	122.4499	122.46	122.4385	122.44	1000
11/17/2016	10:49 AM	122.49	122.49	122.4899	122.4899	1100
11/17/2016	10:50 AM	122.5494	122.6	122.488	122.56	4891
11/17/2016	10:51 AM	122.41	122.56	122.41	122.541	4942
11/17/2016	10:52 AM	122.4102	122.49	122.41	122.44	2063
11/17/2016	10:53 AM	122.405	122.45	122.405	122.45	1200
11/17/2016	10:54 AM	122.59	122.65	122.538	122.538	6459
11/17/2016	10:55 AM	122.48	122.51	122.46	122.46	6068
11/17/2016	10:56 AM	122.51	122.52	122.48	122.48	900
11/17/2016	10:57 AM	122.49	122.51	122.4376	122.46	1300
11/17/2016	10:58 AM	122.75	122.75	122.48	122.48	9595
11/17/2016	10:59 AM	122.6101	122.7417	122.6101	122.7417	4630
11/17/2016	11:00 AM	122.3	122.67	122.3	122.67	11100
11/17/2016	11:01 AM	122.36	122.45	122.29	122.33	5400
11/17/2016	11:02 AM	122.281	122.345	122.25	122.3049	1760
11/17/2016	11:03 AM	122.339	122.4	122.28	122.28	8097
11/17/2016	11:04 AM	122.38	122.38	122.38	122.38	183
11/17/2016	11:05 AM	122.3433	122.3433	122.3433	122.3433	200
11/17/2016	11:06 AM	122.6305	122.6305	122.39	122.39	1300
11/17/2016	11:07 AM	122.52	122.68	122.52	122.66	3426
11/17/2016	11:08 AM	122.55	122.55	122.5308	122.5308	700
11/17/2016	11:09 AM	122.56	122.56	122.55	122.56	500
11/17/2016	11:10 AM	122.62	122.62	122.5584	122.58	16900
11/17/2016	11:11 AM	122.682	122.682	122.59	122.65	2372
11/17/2016	11:12 AM	122.98	123	122.7	122.7	20802
11/17/2016	11:13 AM	122.8987	122.94	122.8984	122.924	3328
11/17/2016	11:14 AM	122.9105	122.94	122.88	122.88	11188
11/17/2016	11:15 AM	122.86	122.88	122.85	122.88	1900
11/17/2016	11:16 AM	122.83	122.83	122.83	122.83	100
11/17/2016	11:17 AM	122.91	122.9114	122.86	122.89	3921
11/17/2016	11:19 AM	122.879	122.9	122.8501	122.9	1046
11/17/2016	11:20 AM	123	123	122.88	122.88	2627
11/17/2016	11:21 AM	123.1699	123.1699	123.0177	123.03	1157
11/17/2016	11:22 AM	123.1952	123.25	123.16	123.1872	6195
11/17/2016	11:23 AM	123.11	123.26	123.11	123.23	4810
11/17/2016	11:24 AM	123.104	123.14	123.1	123.14	950
11/17/2016	11:25 AM	123.2	123.2	123.07	123.08	2660
11/17/2016	11:26 AM	123.1285	123.2	123.12	123.12	2920
11/17/2016	11:27 AM	123.13	123.15	123.0916	123.0916	1353
11/17/2016	11:28 AM	123.11	123.11	123.06	123.08	2693
11/17/2016	11:29 AM	123.11	123.11	123.08	123.08	430
11/17/2016	11:30 AM	123.0848	123.0932	123.08	123.0932	2500
11/17/2016	11:32 AM	123.027	123.027	123.027	123.027	109
11/17/2016	11:33 AM	122.9168	123.01	122.8113	123	8720
11/17/2016	11:34 AM	123.13	123.17	122.98	122.98	3100
11/17/2016	11:35 AM	123.24	123.24	123.16	123.16	1050
11/17/2016	11:36 AM	123.21	123.28	123.19	123.19	1637
11/17/2016	11:37 AM	123.1413	123.261	123.13	123.24	1600
11/17/2016	11:38 AM	123.1204	123.1204	123.1204	123.1204	1000
11/17/2016	11:39 AM	123.21	123.22	123.18	123.18	1100
11/17/2016	11:40 AM	123.29	123.29	123.12	123.12	1530
11/17/2016	11:41 AM	123.27	123.27	123.2699	123.27	828
11/17/2016	11:42 AM	123.33	123.33	123.254	123.3	1500
11/17/2016	11:43 AM	123.25	123.26	123.2287	123.2598	2400
11/17/2016	11:44 AM	123.33	123.33	123.28	123.28	1664
11/17/2016	11:45 AM	123.28	123.37	123.28	123.286	2084
11/17/2016	11:46 AM	123.5116	123.56	123.3	123.3	11632
11/17/2016	11:47 AM	123.361	123.49	123.35	123.49	1400
11/17/2016	11:48 AM	123.3966	123.3966	123.33	123.34	2000
11/17/2016	11:49 AM	123.4174	123.45	123.3867	123.44	4382
11/17/2016	11:50 AM	123.4664	123.49	123.43	123.46	1320
11/17/2016	11:51 AM	123.46	123.49	123.44	123.49	6700
11/17/2016	11:52 AM	123.59	123.59	123.53	123.5597	6521
11/17/2016	11:53 AM	123.74	123.74	123.55	123.55	4112
11/17/2016	11:54 AM	123.722	123.75	123.6872	123.71	1400
11/17/2016	11:55 AM	123.6999	123.75	123.68	123.75	2867
11/17/2016	11:56 AM	123.5356	123.62	123.52	123.62	3140
11/17/2016	11:57 AM	123.59	123.59	123.55	123.55	875
11/17/2016	11:58 AM	123.58	123.5963	123.58	123.5963	600
11/17/2016	11:59 AM	123.66	123.66	123.64	123.64	200
11/17/2016	12:01 PM	123.67	123.71	123.67	123.71	600
11/17/2016	12:02 PM	123.73	123.7853	123.73	123.76	1640
11/17/2016	12:03 PM	123.7663	123.8	123.71	123.71	500
11/17/2016	12:04 PM	123.72	123.74	123.66	123.6848	941
11/17/2016	12:05 PM	123.74	123.79	123.7	123.74	3127
11/17/2016	12:06 PM	123.92	123.95	123.76	123.76	4205
11/17/2016	12:07 PM	123.9	123.91	123.83	123.91	2550
11/17/2016	12:08 PM	123.91	123.91	123.86	123.8682	3400
11/17/2016	12:09 PM	123.981	124.02	123.9601	123.97	10893
11/17/2016	12:10 PM	123.8	123.91	123.8	123.91	509
11/17/2016	12:11 PM	123.68	123.84	123.68	123.8135	4639
11/17/2016	12:12 PM	123.61	123.61	123.5665	123.6	750
11/17/2016	12:13 PM	123.6528	123.6528	123.58	123.61	4667
11/17/2016	12:14 PM	123.715	123.715	123.715	123.715	450
11/17/2016	12:15 PM	123.89	123.9389	123.83	123.83	2378
11/17/2016	12:16 PM	124.13	124.21	123.93	123.93	7134
11/17/2016	12:17 PM	124.07	124.13	124.0472	124.0472	5200
11/17/2016	12:18 PM	123.9201	124.015	123.9201	124.015	3191
11/17/2016	12:19 PM	123.98	123.98	123.98	123.98	300
11/17/2016	12:20 PM	124	124.07	124	124.04	2600
11/17/2016	12:21 PM	124.047	124.07	124.047	124.06	1300
11/17/2016	12:22 PM	124.02	124.06	124.02	124.03	2200
11/17/2016	12:23 PM	124.0065	124.0065	124.0065	124.0065	110
11/17/2016	12:24 PM	124.06	124.06	124.0282	124.03	1111
11/17/2016	12:25 PM	124.27	124.31	124.13	124.13	4361
11/17/2016	12:26 PM	124.265	124.3086	124.24	124.28	5195
11/17/2016	12:27 PM	124.1523	124.29	124.13	124.27	9256
11/17/2016	12:28 PM	124.12	124.12	124.12	124.12	500
11/17/2016	12:29 PM	124.169	124.1819	124.13	124.13	1685
11/17/2016	12:30 PM	124.14	124.1673	124.07	124.08	3000
11/17/2016	12:31 PM	124.09	124.15	124.09	124.13	551
11/17/2016	12:32 PM	123.97	124.08	123.97	124.08	5654
11/17/2016	12:33 PM	123.95	124.02	123.95	124	450
11/17/2016	12:34 PM	124.1	124.1	124.0114	124.02	1595
11/17/2016	12:35 PM	124.15	124.2	124.1301	124.16	10210
11/17/2016	12:36 PM	124.0807	124.1371	124.0807	124.1371	4800
11/17/2016	12:37 PM	124.17	124.17	124.1081	124.1081	1100
11/17/2016	12:38 PM	124.19	124.19	124.098	124.18	950
11/17/2016	12:39 PM	124.21	124.23	124.21	124.23	2300
11/17/2016	12:40 PM	124.2793	124.32	124.26	124.26	3000
11/17/2016	12:41 PM	124.2116	124.2576	124.2116	124.2576	450
11/17/2016	12:42 PM	124.3666	124.39	124.24	124.24	2200
11/17/2016	12:43 PM	124.3	124.37	124.27	124.37	1720
11/17/2016	12:44 PM	124.2724	124.37	124.26	124.32	1200
11/17/2016	12:45 PM	124.3234	124.3234	124.3234	124.3234	500
11/17/2016	12:46 PM	124.3	124.369	124.3	124.345	300
11/17/2016	12:47 PM	124.17	124.2793	124.17	124.2793	1970
11/17/2016	12:48 PM	123.99	124.1479	123.99	124.1479	2150
11/17/2016	12:49 PM	124.07	124.07	123.9816	123.9816	1600
11/17/2016	12:50 PM	124.15	124.15	124.0462	124.0462	1300
11/17/2016	12:51 PM	124.1378	124.1689	124.12	124.1689	900
11/17/2016	12:52 PM	124.12	124.2	124.12	124.16	4300
11/17/2016	12:53 PM	124.0186	124.0668	124	124.0668	2250
11/17/2016	12:54 PM	124.0266	124.039	123.9937	124.039	2634
11/17/2016	12:55 PM	123.9	123.91	123.86	123.91	7174
11/17/2016	12:56 PM	123.95	124	123.8601	123.8601	11950
11/17/2016	12:57 PM	123.988	123.988	123.94	123.94	761
11/17/2016	12:58 PM	124.06	124.11	124.0281	124.06	2483
11/17/2016	12:59 PM	124.0641	124.09	124.0415	124.09	609
11/17/2016	1:00 PM	124.1	124.1	124.06	124.06	1679
11/17/2016	1:01 PM	124.2014	124.2014	124.18	124.18	900
11/17/2016	1:02 PM	124.23	124.23	124.145	124.145	2453
11/17/2016	1:03 PM	124.3	124.32	124.2972	124.2972	1384
11/17/2016	1:04 PM	124.205	124.268	124.205	124.25	1000
11/17/2016	1:05 PM	124.224	124.23	124.21	124.21	400
11/17/2016	1:06 PM	124.196	124.28	124.196	124.22	13413
11/17/2016	1:07 PM	124.14	124.14	124.14	124.14	1000
11/17/2016	1:08 PM	124.09	124.155	124.09	124.155	550
11/17/2016	1:10 PM	124.0136	124.0136	124	124	250
11/17/2016	1:11 PM	124.03	124.04	123.9701	123.98	5485
11/17/2016	1:12 PM	124.0975	124.0975	124.0975	124.0975	100
11/17/2016	1:13 PM	124.14	124.14	124.14	124.14	628
11/17/2016	1:14 PM	124.2199	124.2199	124.1557	124.174	6700
11/17/2016	1:15 PM	124.262	124.2648	124.21	124.22	9676
11/17/2016	1:16 PM	124.33	124.35	124.2701	124.28	1800
11/17/2016	1:17 PM	124.312	124.35	124.312	124.35	3510
11/17/2016	1:18 PM	124.2828	124.2828	124.2828	124.2828	100
11/17/2016	1:19 PM	124.22	124.22	124.22	124.22	150
11/17/2016	1:20 PM	124.31	124.31	124.31	124.31	100
11/17/2016	1:21 PM	124.19	124.19	124.17	124.17	500
11/17/2016	1:22 PM	124.21	124.21	124.21	124.21	102
11/17/2016	1:23 PM	124.1372	124.17	124.0746	124.17	1750
11/17/2016	1:25 PM	124.14	124.14	124.14	124.14	100
11/17/2016	1:26 PM	124.06	124.17	124.05	124.17	700
11/17/2016	1:27 PM	124.0552	124.08	124.05	124.07	946
11/17/2016	1:28 PM	124.02	124.02	124.02	124.02	100
11/17/2016	1:29 PM	124	124.0121	124	124.0121	829
11/17/2016	1:30 PM	124.0633	124.0692	124.04	124.04	1200
11/17/2016	1:31 PM	124.12	124.12	124.12	124.12	400
11/17/2016	1:32 PM	124.24	124.24	124.21	124.21	420
11/17/2016	1:33 PM	124.2712	124.285	124.23	124.285	2856
11/17/2016	1:34 PM	124.22	124.255	124.21	124.255	1259
11/17/2016	1:35 PM	124.33	124.33	124.3	124.3	1677
11/17/2016	1:36 PM	124.32	124.34	124.3137	124.34	1200
11/17/2016	1:37 PM	124.3088	124.316	124.23	124.2965	1590
11/17/2016	1:38 PM	124.2965	124.3	124.2965	124.3	200
11/17/2016	1:39 PM	124.2877	124.3	124.2877	124.29	300
11/17/2016	1:40 PM	124.2305	124.246	124.2305	124.246	325
11/17/2016	1:41 PM	124.24	124.24	124.2177	124.2177	2436
11/17/2016	1:42 PM	124.2802	124.2802	124.24	124.24	568
11/17/2016	1:43 PM	124.35	124.3764	124.26	124.27	2935
11/17/2016	1:44 PM	124.4184	124.43	124.38	124.38	3532
11/17/2016	1:45 PM	124.3643	124.42	124.3643	124.42	1330
11/17/2016	1:46 PM	124.3147	124.35	124.3	124.35	800
11/17/2016	1:47 PM	124.25	124.26	124.23	124.2481	3892
11/17/2016	1:48 PM	124.23	124.23	124.18	124.2	1535
11/17/2016	1:49 PM	124.28	124.28	124.28	124.28	534
11/17/2016	1:50 PM	124.2429	124.34	124.2429	124.34	614
11/17/2016	1:51 PM	124.23	124.2567	124.23	124.2567	1000
11/17/2016	1:52 PM	124.33	124.33	124.33	124.33	900
11/17/2016	1:54 PM	124.32	124.35	124.29	124.29	2050
11/17/2016	1:55 PM	124.23	124.2314	124.1927	124.2314	1490
11/17/2016	1:56 PM	124.1916	124.1916	124.1916	124.1916	150
11/17/2016	1:57 PM	124.1183	124.15	124.1011	124.15	945
11/17/2016	1:58 PM	124.15	124.15	124.1304	124.1339	1500
11/17/2016	1:59 PM	124.1455	124.1455	124.1455	124.1455	200
11/17/2016	2:00 PM	123.9	124.0705	123.9	124.0705	7950
11/17/2016	2:02 PM	123.88	123.951	123.87	123.951	1300
11/17/2016	2:03 PM	123.94	123.9624	123.87	123.9624	14000
11/17/2016	2:04 PM	123.78	124	123.78	123.9	5600
11/17/2016	2:05 PM	123.64	123.82	123.62	123.75	8364
11/17/2016	2:06 PM	123.5	123.65	123.4502	123.65	6952
11/17/2016	2:07 PM	123.6	123.61	123.55	123.55	10502
11/17/2016	2:08 PM	123.72	123.74	123.6724	123.6724	2935
11/17/2016	2:09 PM	123.76	123.79	123.7301	123.7301	1790
11/17/2016	2:10 PM	123.7	123.79	123.7	123.7	1811
11/17/2016	2:11 PM	123.65	123.7	123.65	123.7	300
11/17/2016	2:12 PM	123.71	123.71	123.67	123.694	1500
11/17/2016	2:13 PM	123.8121	123.8121	123.72	123.72	1700
11/17/2016	2:14 PM	123.81	123.81	123.77	123.8	2500
11/17/2016	2:15 PM	123.8	123.82	123.73	123.82	1000
11/17/2016	2:16 PM	123.88	123.88	123.74	123.74	1112
11/17/2016	2:17 PM	123.94	123.94	123.82	123.82	2207
11/17/2016	2:18 PM	123.97	123.97	123.9	123.91	2700
11/17/2016	2:19 PM	124.03	124.04	123.9001	123.9001	9204
11/17/2016	2:20 PM	124.0165	124.03	123.95	124.0008	13150
11/17/2016	2:21 PM	123.77	123.91	123.77	123.91	1445
11/17/2016	2:22 PM	123.7009	123.74	123.7009	123.74	3015
11/17/2016	2:23 PM	123.75	123.75	123.731	123.731	1100
11/17/2016	2:24 PM	123.809	123.8391	123.809	123.8391	2800
11/17/2016	2:25 PM	123.71	123.73	123.71	123.73	300
11/17/2016	2:26 PM	123.7598	123.784	123.7598	123.784	1300
11/17/2016	2:27 PM	123.5265	123.67	123.52	123.67	3038
11/17/2016	2:28 PM	123.53	123.54	123.5	123.54	4062
11/17/2016	2:29 PM	123.51	123.5978	123.51	123.5266	1567
11/17/2016	2:30 PM	123.5	123.5799	123.5	123.536	5650
11/17/2016	2:31 PM	123.47	123.52	123.38	123.48	11267
11/17/2016	2:32 PM	123.3	123.49	123.29	123.49	3233
11/17/2016	2:33 PM	123.3354	123.4	123.3	123.3199	5000
11/17/2016	2:34 PM	123.297	123.36	123.285	123.36	1172
11/17/2016	2:35 PM	123.45	123.49	123.355	123.37	2518
11/17/2016	2:36 PM	123.45	123.45	123.45	123.45	100
11/17/2016	2:37 PM	123.5	123.5	123.45	123.45	1200
11/17/2016	2:38 PM	123.57	123.6165	123.57	123.6165	1300
11/17/2016	2:39 PM	123.6	123.6689	123.589	123.6	2759
11/17/2016	2:40 PM	123.69	123.7	123.6389	123.6389	700
11/17/2016	2:41 PM	123.8	123.8	123.68	123.7	2700
11/17/2016	2:42 PM	123.7055	123.7967	123.7055	123.7763	21321
11/17/2016	2:43 PM	123.57	123.7	123.5184	123.66	2100
11/17/2016	2:44 PM	123.5997	123.63	123.5997	123.63	450
11/17/2016	2:45 PM	123.57	123.57	123.57	123.57	100
11/17/2016	2:46 PM	123.53	123.58	123.47	123.52	18988
11/17/2016	2:47 PM	123.5392	123.62	123.5392	123.5953	2250
11/17/2016	2:48 PM	123.74	123.74	123.54	123.54	700
11/17/2016	2:49 PM	123.73	123.73	123.7	123.7	400
11/17/2016	2:50 PM	123.65	123.66	123.57	123.6	2166
11/17/2016	2:51 PM	123.61	123.68	123.61	123.68	600
11/17/2016	2:52 PM	123.59	123.6	123.59	123.6	500
11/17/2016	2:53 PM	123.6103	123.6103	123.6103	123.6103	140
11/17/2016	2:54 PM	123.51	123.5699	123.5	123.5529	2100
11/17/2016	2:55 PM	123.52	123.52	123.49	123.49	1200
11/17/2016	2:56 PM	123.73	123.74	123.61	123.64	1363
11/17/2016	2:57 PM	123.65	123.75	123.65	123.75	2400
11/17/2016	2:58 PM	123.68	123.7	123.5289	123.5289	3100
11/17/2016	2:59 PM	123.7253	123.73	123.668	123.668	2677
11/17/2016	3:00 PM	123.8	123.81	123.65	123.66	3100
11/17/2016	3:01 PM	123.7236	123.846	123.7236	123.83	3064
11/17/2016	3:02 PM	123.7766	123.7811	123.76	123.76	1180
11/17/2016	3:03 PM	123.82	123.82	123.82	123.82	500
11/17/2016	3:04 PM	123.9	123.92	123.8	123.8	1365
11/17/2016	3:05 PM	123.9292	123.93	123.87	123.93	6200
11/17/2016	3:06 PM	123.9792	123.9792	123.93	123.97	3956
11/17/2016	3:07 PM	123.9275	123.9752	123.9	123.9752	761
11/17/2016	3:08 PM	123.9528	123.9528	123.9528	123.9528	100
11/17/2016	3:09 PM	123.89	123.96	123.89	123.96	542
11/17/2016	3:10 PM	123.86	123.86	123.79	123.8	1450
11/17/2016	3:11 PM	124	124	123.85	123.85	2250
11/17/2016	3:12 PM	123.98	123.99	123.98	123.99	200
11/17/2016	3:13 PM	124.01	124.06	124.0056	124.01	6617
11/17/2016	3:14 PM	124.12	124.12	124	124.03	3822
11/17/2016	3:15 PM	124.14	124.1692	124.1	124.1	1684
11/17/2016	3:16 PM	124.141	124.18	124.13	124.14	1600
11/17/2016	3:17 PM	124.065	124.09	124.02	124.09	4216
11/17/2016	3:18 PM	124.14	124.19	124.14	124.19	900
11/17/2016	3:19 PM	124.05	124.05	124.05	124.05	537
11/17/2016	3:20 PM	124.05	124.06	124.01	124.02	1963
11/17/2016	3:21 PM	124.01	124.05	124.01	124.0272	867
11/17/2016	3:22 PM	123.98	124.04	123.98	124.03	2253
11/17/2016	3:23 PM	123.92	123.97	123.87	123.97	1400
11/17/2016	3:24 PM	123.8	123.89	123.792	123.89	3428
11/17/2016	3:25 PM	123.98	124.02	123.92	123.92	2000
11/17/2016	3:26 PM	124.05	124.06	123.9856	123.9856	1150
11/17/2016	3:27 PM	124.13	124.14	124.09	124.09	800
11/17/2016	3:28 PM	124.0646	124.13	124.0646	124.1	540
11/17/2016	3:29 PM	124.13	124.13	124.05	124.06	3750
11/17/2016	3:30 PM	124.06	124.14	124.06	124.14	1275
11/17/2016	3:31 PM	124.17	124.17	124.05	124.09	13146
11/17/2016	3:32 PM	124.1801	124.2	124.16	124.17	2870
11/17/2016	3:33 PM	124.1	124.2	124.06	124.19	2258
11/17/2016	3:34 PM	124.14	124.14	124.1195	124.1195	350
11/17/2016	3:35 PM	124.17	124.2	124.17	124.2	700
11/17/2016	3:36 PM	124.22	124.26	124.22	124.23	1695
11/17/2016	3:37 PM	124.19	124.25	124.19	124.25	400
11/17/2016	3:38 PM	124.28	124.28	124.19	124.2	7160
11/17/2016	3:39 PM	124.28	124.28	124.22	124.231	650
11/17/2016	3:40 PM	124.1655	124.3	124.1655	124.2785	1579
11/17/2016	3:41 PM	124.207	124.207	124.16	124.16	1442
11/17/2016	3:42 PM	124.18	124.18	124.16	124.16	300
11/17/2016	3:43 PM	124.2401	124.27	124.19	124.19	910
11/17/2016	3:44 PM	124.19	124.3065	124.19	124.3055	2125
11/17/2016	3:45 PM	124.2492	124.276	124.2	124.2	6910
11/17/2016	3:46 PM	124.2557	124.279	124.21	124.21	695
11/17/2016	3:47 PM	124.28	124.33	124.26	124.26	600
11/17/2016	3:48 PM	124.2695	124.276	124.2695	124.276	650
11/17/2016	3:49 PM	124.35	124.35	124.319	124.32	2274
11/17/2016	3:50 PM	124.28	124.28	124.22	124.2557	4000
11/17/2016	3:51 PM	124.34	124.34	124.25	124.25	3997
11/17/2016	3:52 PM	124.27	124.36	124.25	124.32	6431
11/17/2016	3:53 PM	124.3999	124.4	124.27	124.27	2719
11/17/2016	3:54 PM	124.31	124.43	124.31	124.36	3329
11/17/2016	3:55 PM	124.297	124.3699	124.297	124.346	3385
11/17/2016	3:56 PM	124.4	124.43	124.29	124.33	2363
11/17/2016	3:57 PM	124.37	124.42	124.35	124.364	4759
11/17/2016	3:58 PM	124.43	124.43	124.35	124.35	3274
11/17/2016	3:59 PM	124.435	124.45	124.38	124.45	7167
11/17/2016	4:00 PM	124.53	124.53	124.38	124.43	37889
11/18/2016	9:31 AM	124.99	125.15	124.67	124.8	17105
11/18/2016	9:32 AM	124.88	125.06	124.855	125.022	3742
11/18/2016	9:33 AM	125.2724	125.4	124.88	124.88	19271
11/18/2016	9:34 AM	125.28	125.35	125.22	125.35	9421
11/18/2016	9:35 AM	125.4152	125.574	125.3853	125.49	21389
11/18/2016	9:36 AM	124.91	125.39	124.91	125.39	13239
11/18/2016	9:37 AM	124.9355	125.17	124.92	124.93	5811
11/18/2016	9:38 AM	125.06	125.2046	124.88	124.89	4057
11/18/2016	9:39 AM	125.019	125.0906	124.99	125.0906	2201
11/18/2016	9:40 AM	125.28	125.3	125	125.065	8821
11/18/2016	9:41 AM	124.92	125.3	124.92	125.3	7595
11/18/2016	9:42 AM	124.79	124.9848	124.77	124.9848	8714
11/18/2016	9:43 AM	125.164	125.164	124.8	124.8	5810
11/18/2016	9:44 AM	125	125.1312	124.91	125.1312	5138
11/18/2016	9:45 AM	124.77	125.03	124.7	125.0206	6785
11/18/2016	9:46 AM	124.89	124.929	124.885	124.929	3410
11/18/2016	9:47 AM	124.93	125	124.8957	124.8957	3529
11/18/2016	9:48 AM	124.8	124.95	124.8	124.95	2000
11/18/2016	9:49 AM	125.0001	125.04	124.8248	124.8248	1672
11/18/2016	9:50 AM	124.97	125.0464	124.97	125.0464	3900
11/18/2016	9:51 AM	125.2365	125.32	125.03	125.03	12808
11/18/2016	9:52 AM	125.17	125.3	125.12	125.3	1300
11/18/2016	9:53 AM	125.13	125.17	125.09	125.1104	1540
11/18/2016	9:54 AM	125.12	125.15	125.07	125.15	2151
11/18/2016	9:55 AM	124.93	125.11	124.87	125.08	10339
11/18/2016	9:56 AM	125	125	124.9111	124.9111	2829
11/18/2016	9:57 AM	124.73	124.8799	124.73	124.8667	6008
11/18/2016	9:58 AM	124.6	124.7294	124.594	124.7294	5384
11/18/2016	9:59 AM	124.6252	124.6548	124.52	124.56	6082
11/18/2016	10:00 AM	124.25	124.55	124.25	124.55	10046
11/18/2016	10:01 AM	124.2	124.2	124.02	124.2	4881
11/18/2016	10:02 AM	124.4216	124.5123	124.26	124.27	23373
11/18/2016	10:03 AM	124.43	124.43	124.36	124.4	4159
11/18/2016	10:04 AM	124.51	124.55	124.4689	124.4689	4383
11/18/2016	10:05 AM	124.63	124.65	124.51	124.5416	1920
11/18/2016	10:06 AM	124.3841	124.65	124.3801	124.63	13074
11/18/2016	10:07 AM	124.44	124.49	124.44	124.46	3572
11/18/2016	10:08 AM	124.71	124.7256	124.42	124.42	13892
11/18/2016	10:09 AM	124.586	124.694	124.48	124.67	1816
11/18/2016	10:10 AM	124.48	124.54	124.4	124.54	15800
11/18/2016	10:11 AM	124.45	124.58	124.45	124.58	1928
11/18/2016	10:12 AM	124.32	124.4299	124.26	124.4299	19891
11/18/2016	10:13 AM	124.26	124.33	124.2192	124.33	3930
11/18/2016	10:14 AM	124.29	124.34	124.26	124.26	7685
11/18/2016	10:15 AM	124.3427	124.3427	124.298	124.298	430
11/18/2016	10:16 AM	124.296	124.3259	124.296	124.3259	1800
11/18/2016	10:17 AM	124.094	124.25	124.094	124.25	1900
11/18/2016	10:18 AM	124.19	124.2038	124.07	124.09	2700
11/18/2016	10:19 AM	123.94	124.16	123.9218	124.1	12714
11/18/2016	10:20 AM	123.71	123.91	123.71	123.91	13152
11/18/2016	10:21 AM	123.7447	123.7699	123.65	123.72	5405
11/18/2016	10:22 AM	123.87	123.88	123.7301	123.76	12025
11/18/2016	10:23 AM	123.9225	123.94	123.87	123.8861	7153
11/18/2016	10:24 AM	123.78	124	123.7101	123.97	19270
11/18/2016	10:25 AM	123.89	123.93	123.7528	123.7528	7940
11/18/2016	10:26 AM	123.8793	124.0199	123.8793	123.94	4800
11/18/2016	10:28 AM	124.0801	124.0801	123.77	123.84	12499
11/18/2016	10:29 AM	124.146	124.146	124.04	124.04	800
11/18/2016	10:30 AM	124.1785	124.2744	124.1785	124.2	8747
11/18/2016	10:31 AM	124.1143	124.24	124.1143	124.24	2230
11/18/2016	10:32 AM	124.0525	124.17	124.0525	124.17	700
11/18/2016	10:33 AM	123.95	124.05	123.95	124	2231
11/18/2016	10:34 AM	123.5528	123.91	123.55	123.91	6890
11/18/2016	10:35 AM	123.13	123.55	123.1	123.55	18683
11/18/2016	10:36 AM	123.31	123.3452	123.01	123.18	8874
11/18/2016	10:37 AM	123.2965	123.31	123.25	123.29	2980
11/18/2016	10:38 AM	123.265	123.278	123.2495	123.27	1600
11/18/2016	10:39 AM	123.47	123.47	123.37	123.41	1650
11/18/2016	10:40 AM	123.4899	123.49	123.3289	123.36	2320
11/18/2016	10:41 AM	123.4335	123.59	123.4335	123.55	1180
11/18/2016	10:42 AM	123.285	123.42	123.26	123.42	2050
11/18/2016	10:43 AM	123.41	123.43	123.26	123.33	1747
11/18/2016	10:44 AM	123.37	123.45	123.37	123.45	2200
11/18/2016	10:45 AM	123.27	123.5	123.27	123.5	4245
11/18/2016	10:46 AM	123.12	123.24	123.07	123.24	2075
11/18/2016	10:47 AM	123.2	123.2	123.05	123.1092	1479
11/18/2016	10:48 AM	123.35	123.4065	123.31	123.31	700
11/18/2016	10:49 AM	123.48	123.48	123.35	123.37	3420
11/18/2016	10:50 AM	123.4318	123.5	123.4	123.5	1437
11/18/2016	10:51 AM	123.18	123.4	123.18	123.3883	6623
11/18/2016	10:52 AM	122.75	123.0626	122.75	123.021	29527
11/18/2016	10:53 AM	122.76	122.9	122.76	122.76	7280
11/18/2016	10:54 AM	123.0848	123.0848	122.8267	122.8267	4204
11/18/2016	10:55 AM	123.108	123.108	123.0355	123.07	2850
11/18/2016	10:56 AM	123.02	123.08	123.02	123.08	3193
11/18/2016	10:57 AM	123.02	123.02	122.87	122.89	4959
11/18/2016	10:59 AM	123.1	123.15	123.03	123.09	13658
11/18/2016	11:00 AM	123.19	123.3065	123.1401	123.19	1937
11/18/2016	11:01 AM	123.245	123.34	123.02	123.19	4430
11/18/2016	11:02 AM	123.2652	123.31	123.2652	123.31	1950
11/18/2016	11:03 AM	123.07	123.288	123.07	123.26	16023
11/18/2016	11:04 AM	122.93	123.131	122.9235	123.131	2235
11/18/2016	11:05 AM	123.25	123.25	123.16	123.16	1570
11/18/2016	11:06 AM	123.13	123.23	123	123.23	3974
11/18/2016	11:07 AM	123.11	123.111	123.11	123.111	1072
11/18/2016	11:08 AM	123.02	123.15	123	123.15	1600
11/18/2016	11:09 AM	123.2453	123.2453	123.13	123.13	3620
11/18/2016	11:10 AM	123.16	123.2875	123.16	123.2266	2425
11/18/2016	11:11 AM	123.12	123.1547	123.03	123.1547	2958
11/18/2016	11:12 AM	123.12	123.12	123.0707	123.0707	624
11/18/2016	11:13 AM	122.93	123.0167	122.93	123.0167	7400
11/18/2016	11:14 AM	122.9972	123.02	122.94	122.94	1480
11/18/2016	11:15 AM	123.13	123.2	123.0746	123.0746	5287
11/18/2016	11:16 AM	123.0372	123.06	122.98	123.06	2100
11/18/2016	11:17 AM	123.0618	123.0618	123.0093	123.0093	375
11/18/2016	11:18 AM	123.3796	123.44	123.23	123.23	3681
11/18/2016	11:19 AM	123.434	123.465	123.434	123.465	900
11/18/2016	11:20 AM	123.34	123.34	123.25	123.305	2050
11/18/2016	11:21 AM	123.413	123.413	123.413	123.413	100
11/18/2016	11:22 AM	123.449	123.45	123.37	123.37	11720
11/18/2016	11:23 AM	123.348	123.47	123.348	123.46	7000
11/18/2016	11:24 AM	123.3	123.39	123.3	123.3	1362
11/18/2016	11:25 AM	123.25	123.33	123.19	123.32	4830
11/18/2016	11:26 AM	123.37	123.37	123.29	123.29	500
11/18/2016	11:27 AM	123.31	123.3295	123.31	123.3295	400
11/18/2016	11:29 AM	123.2601	123.38	123.2601	123.38	7707
11/18/2016	11:30 AM	123.31	123.31	123.22	123.22	910
11/18/2016	11:31 AM	123.18	123.18	123.09	123.16	2000
11/18/2016	11:32 AM	123.06	123.06	123.006	123.006	300
11/18/2016	11:33 AM	123.11	123.15	123.0135	123.0135	900
11/18/2016	11:34 AM	123.09	123.09	123.09	123.09	187
11/18/2016	11:35 AM	123.06	123.06	123.06	123.06	563
11/18/2016	11:36 AM	123.05	123.05	123.05	123.05	100
11/18/2016	11:37 AM	123.15	123.15	123.06	123.06	3007
11/18/2016	11:38 AM	123.13	123.13	123.13	123.13	100
11/18/2016	11:39 AM	123.187	123.23	123.187	123.23	804
11/18/2016	11:40 AM	123.2	123.2	123.1608	123.1608	585
11/18/2016	11:41 AM	123.212	123.239	123.18	123.18	4100
11/18/2016	11:42 AM	123.34	123.35	123.2344	123.2344	1300
11/18/2016	11:43 AM	123.32	123.32	123.2978	123.2978	7107
11/18/2016	11:44 AM	123.325	123.37	123.3	123.35	3128
11/18/2016	11:45 AM	123.425	123.47	123.425	123.448	2200
11/18/2016	11:46 AM	123.4225	123.47	123.4	123.4291	6066
11/18/2016	11:47 AM	123.34	123.439	123.34	123.42	960
11/18/2016	11:48 AM	123.425	123.43	123.37	123.38	1800
11/18/2016	11:49 AM	123.39	123.39	123.39	123.39	318
11/18/2016	11:50 AM	123.2289	123.32	123.2289	123.3	1300
11/18/2016	11:51 AM	123.27	123.32	123.13	123.2	6130
11/18/2016	11:52 AM	123.23	123.23	123.21	123.21	300
11/18/2016	11:54 AM	123.31	123.31	123.3	123.3	350
11/18/2016	11:55 AM	123.19	123.28	123.18	123.28	1450
11/18/2016	11:57 AM	123.12	123.12	123.06	123.0869	1258
11/18/2016	11:58 AM	123.07	123.17	123.07	123.16	850
11/18/2016	11:59 AM	123.25	123.25	123.206	123.206	1300
11/18/2016	12:00 PM	123.21	123.25	123.21	123.25	625
11/18/2016	12:01 PM	123.14	123.14	123.14	123.14	500
11/18/2016	12:02 PM	123.25	123.2727	123.25	123.26	1600
11/18/2016	12:03 PM	123.2607	123.32	123.23	123.27	2149
11/18/2016	12:05 PM	123.19	123.19	123.19	123.19	100
11/18/2016	12:06 PM	123.18	123.19	123.16	123.16	613
11/18/2016	12:07 PM	123.18	123.22	123.18	123.22	200
11/18/2016	12:10 PM	123.1656	123.192	123.1656	123.192	1300
11/18/2016	12:11 PM	123.17	123.17	123.13	123.15	6000
11/18/2016	12:12 PM	123.1951	123.1951	123.1325	123.1325	2020
11/18/2016	12:13 PM	123.13	123.13	123.13	123.13	1400
11/18/2016	12:14 PM	123.2	123.2	123.2	123.2	600
11/18/2016	12:15 PM	123.25	123.25	123.25	123.25	200
11/18/2016	12:16 PM	123.23	123.23	123.23	123.23	1000
11/18/2016	12:17 PM	123.26	123.28	123.17	123.18	2700
11/18/2016	12:18 PM	123.31	123.32	123.25	123.26	1500
11/18/2016	12:19 PM	123.35	123.37	123.35	123.37	1220
11/18/2016	12:20 PM	123.27	123.28	123.19	123.28	2500
11/18/2016	12:21 PM	123.22	123.22	123.22	123.22	600
11/18/2016	12:22 PM	123.1	123.1465	123.1	123.1465	1800
11/18/2016	12:23 PM	123.1775	123.1775	123.1775	123.1775	400
11/18/2016	12:25 PM	123.1933	123.1933	123.19	123.19	1000
11/18/2016	12:26 PM	123.33	123.38	123.29	123.29	3620
11/18/2016	12:27 PM	123.33	123.33	123.26	123.26	400
11/18/2016	12:28 PM	123.2799	123.2799	123.2799	123.2799	750
11/18/2016	12:29 PM	123.24	123.24	123.24	123.24	100
11/18/2016	12:30 PM	123.28	123.28	123.22	123.22	200
11/18/2016	12:31 PM	123.29	123.314	123.2716	123.28	700
11/18/2016	12:32 PM	123.35	123.35	123.35	123.35	100
11/18/2016	12:33 PM	123.32	123.35	123.32	123.35	200
11/18/2016	12:34 PM	123.3891	123.39	123.36	123.36	3958
11/18/2016	12:35 PM	123.38	123.44	123.35	123.4123	4800
11/18/2016	12:36 PM	123.35	123.37	123.33	123.37	3900
11/18/2016	12:38 PM	123.3	123.3	123.3	123.3	100
11/18/2016	12:39 PM	123.2652	123.27	123.2652	123.27	2010
11/18/2016	12:40 PM	123.2697	123.2697	123.2697	123.2697	205
11/18/2016	12:41 PM	123.22	123.23	123.22	123.23	300
11/18/2016	12:44 PM	123.3	123.3	123.2392	123.2392	514
11/18/2016	12:46 PM	123.39	123.39	123.33	123.35	1910
11/18/2016	12:47 PM	123.33	123.33	123.33	123.33	1000
11/18/2016	12:48 PM	123.29	123.29	123.29	123.29	100
11/18/2016	12:50 PM	123.4	123.4	123.4	123.4	1000
11/18/2016	12:51 PM	123.48	123.518	123.47	123.47	6000
11/18/2016	12:52 PM	123.52	123.54	123.45	123.45	5250
11/18/2016	12:53 PM	123.615	123.626	123.56	123.56	2909
11/18/2016	12:54 PM	123.65	123.69	123.65	123.6676	1450
11/18/2016	12:55 PM	123.64	123.65	123.64	123.65	1600
11/18/2016	12:57 PM	123.616	123.616	123.616	123.616	300
11/18/2016	12:58 PM	123.695	123.695	123.63	123.63	2000
11/18/2016	12:59 PM	123.6977	123.6977	123.65	123.6674	2200
11/18/2016	1:00 PM	123.77	123.82	123.69	123.69	3710
11/18/2016	1:01 PM	123.74	123.8	123.74	123.8	657
11/18/2016	1:02 PM	123.7035	123.73	123.6984	123.7	400
11/18/2016	1:03 PM	123.7199	123.7896	123.7199	123.7896	2000
11/18/2016	1:04 PM	123.729	123.75	123.7	123.7	2730
11/18/2016	1:05 PM	123.69	123.75	123.66	123.75	17805
11/18/2016	1:06 PM	123.6992	123.7058	123.69	123.7058	450
11/18/2016	1:07 PM	123.7	123.7	123.7	123.7	100
11/18/2016	1:09 PM	123.78	123.84	123.78	123.7923	700
11/18/2016	1:10 PM	123.75	123.75	123.73	123.74	810
11/18/2016	1:12 PM	123.7765	123.7765	123.75	123.75	1100
11/18/2016	1:13 PM	123.7123	123.7123	123.7123	123.7123	150
11/18/2016	1:14 PM	123.75	123.77	123.72	123.76	2811
11/18/2016	1:15 PM	123.75	123.75	123.75	123.75	650
11/18/2016	1:16 PM	123.754	123.77	123.754	123.77	360
11/18/2016	1:17 PM	123.71	123.71	123.71	123.71	200
11/18/2016	1:18 PM	123.8	123.8	123.78	123.78	3097
11/18/2016	1:19 PM	123.83	123.84	123.76	123.77	900
11/18/2016	1:20 PM	123.78	123.8465	123.78	123.8465	750
11/18/2016	1:21 PM	123.89	123.89	123.85	123.85	635
11/18/2016	1:22 PM	123.8412	123.8412	123.8412	123.8412	300
11/18/2016	1:23 PM	123.86	123.9	123.86	123.9	400
11/18/2016	1:24 PM	123.85	123.85	123.81	123.84	2300
11/18/2016	1:25 PM	123.804	123.84	123.804	123.81	4734
11/18/2016	1:26 PM	123.8	123.8	123.79	123.79	300
11/18/2016	1:27 PM	123.7631	123.79	123.75	123.77	1474
11/18/2016	1:28 PM	123.61	123.7	123.61	123.7	3780
11/18/2016	1:29 PM	123.52	123.6	123.52	123.6	6607
11/18/2016	1:30 PM	123.4932	123.53	123.4801	123.5	2914
11/18/2016	1:31 PM	123.5724	123.58	123.5	123.5	700
11/18/2016	1:32 PM	123.62	123.62	123.62	123.62	100
11/18/2016	1:33 PM	123.6069	123.6069	123.6069	123.6069	100
11/18/2016	1:34 PM	123.615	123.6249	123.615	123.6249	1100
11/18/2016	1:35 PM	123.62	123.62	123.5631	123.5631	1000
11/18/2016	1:37 PM	123.6748	123.6748	123.6748	123.6748	1000
11/18/2016	1:38 PM	123.6435	123.6438	123.6435	123.6438	400
11/18/2016	1:39 PM	123.63	123.63	123.63	123.63	100
11/18/2016	1:40 PM	123.69	123.69	123.58	123.615	2146
11/18/2016	1:41 PM	123.58	123.58	123.58	123.58	200
11/18/2016	1:42 PM	123.59	123.59	123.59	123.59	200
11/18/2016	1:43 PM	123.67	123.71	123.64	123.64	1379
11/18/2016	1:44 PM	123.66	123.68	123.64	123.67	1427
11/18/2016	1:45 PM	123.68	123.71	123.64	123.71	1071
11/18/2016	1:46 PM	123.69	123.71	123.69	123.69	300
11/18/2016	1:47 PM	123.7833	123.7899	123.7833	123.7899	4000
11/18/2016	1:48 PM	123.7125	123.79	123.7125	123.77	1476
11/18/2016	1:49 PM	123.7	123.7	123.7	123.7	500
11/18/2016	1:51 PM	123.71	123.71	123.71	123.71	100
11/18/2016	1:52 PM	123.64	123.64	123.64	123.64	100
11/18/2016	1:53 PM	123.57	123.66	123.57	123.62	4500
11/18/2016	1:54 PM	123.68	123.68	123.68	123.68	100
11/18/2016	1:55 PM	123.62	123.6337	123.62	123.6337	2022
11/18/2016	1:56 PM	123.53	123.58	123.5	123.54	6354
11/18/2016	1:57 PM	123.4642	123.5	123.4642	123.5	2060
11/18/2016	1:58 PM	123.39	123.4	123.3	123.3	1451
11/18/2016	2:01 PM	123.45	123.45	123.3	123.31	1400
11/18/2016	2:02 PM	123.4	123.44	123.4	123.44	585
11/18/2016	2:03 PM	123.28	123.3	123.28	123.3	1800
11/18/2016	2:04 PM	123.36	123.36	123.33	123.33	700
11/18/2016	2:05 PM	123.3	123.3	123.3	123.3	2478
11/18/2016	2:06 PM	123.385	123.385	123.385	123.385	300
11/18/2016	2:07 PM	123.47	123.47	123.4309	123.4309	650
11/18/2016	2:09 PM	123.4	123.4	123.36	123.36	844
11/18/2016	2:10 PM	123.3849	123.3849	123.3849	123.3849	1000
11/18/2016	2:15 PM	123.3	123.3	123.25	123.3	1014
11/18/2016	2:16 PM	123.35	123.35	123.35	123.35	923
11/18/2016	2:18 PM	123.48	123.48	123.45	123.45	200
11/18/2016	2:19 PM	123.46	123.46	123.46	123.46	328
11/18/2016	2:21 PM	123.43	123.43	123.43	123.43	200
11/18/2016	2:23 PM	123.42	123.42	123.42	123.42	125
11/18/2016	2:24 PM	123.33	123.3449	123.33	123.3449	260
11/18/2016	2:25 PM	123.4	123.4	123.33	123.33	668
11/18/2016	2:27 PM	123.49	123.53	123.4327	123.4327	1319
11/18/2016	2:28 PM	123.32	123.4809	123.32	123.4809	1600
11/18/2016	2:29 PM	123.29	123.31	123.29	123.31	4034
11/18/2016	2:30 PM	123.298	123.298	123.2693	123.2693	600
11/18/2016	2:31 PM	123.28	123.28	123.26	123.26	500
11/18/2016	2:32 PM	123.33	123.37	123.33	123.37	200
11/18/2016	2:34 PM	123.386	123.41	123.386	123.41	668
11/18/2016	2:35 PM	123.38	123.39	123.38	123.39	300
11/18/2016	2:36 PM	123.42	123.44	123.3716	123.3716	5531
11/18/2016	2:38 PM	123.45	123.45	123.45	123.45	100
11/18/2016	2:39 PM	123.39	123.4492	123.39	123.44	1950
11/18/2016	2:42 PM	123.4785	123.5	123.47	123.48	1908
11/18/2016	2:43 PM	123.52	123.52	123.52	123.52	100
11/18/2016	2:44 PM	123.564	123.59	123.56	123.577	1161
11/18/2016	2:45 PM	123.52	123.59	123.52	123.59	700
11/18/2016	2:46 PM	123.5	123.52	123.5	123.52	643
11/18/2016	2:47 PM	123.52	123.52	123.52	123.52	250
11/18/2016	2:48 PM	123.5	123.54	123.5	123.54	800
11/18/2016	2:50 PM	123.47	123.51	123.47	123.47	1000
11/18/2016	2:51 PM	123.4851	123.4851	123.4851	123.4851	228
11/18/2016	2:54 PM	123.42	123.42	123.42	123.42	100
11/18/2016	2:55 PM	123.37	123.37	123.32	123.35	1396
11/18/2016	2:56 PM	123.2882	123.37	123.2882	123.37	1050
11/18/2016	2:57 PM	123.29	123.29	123.29	123.29	270
11/18/2016	2:59 PM	123.315	123.315	123.315	123.315	500
11/18/2016	3:00 PM	123.29	123.3027	123.29	123.3027	331
11/18/2016	3:01 PM	123.3191	123.3191	123.29	123.3	2700
11/18/2016	3:02 PM	123.44	123.44	123.38	123.38	520
11/18/2016	3:03 PM	123.44	123.44	123.44	123.44	250
11/18/2016	3:04 PM	123.38	123.42	123.38	123.4	814
11/18/2016	3:05 PM	123.42	123.42	123.38	123.38	2700
11/18/2016	3:06 PM	123.38	123.41	123.38	123.41	1414
11/18/2016	3:07 PM	123.31	123.38	123.31	123.38	1500
11/18/2016	3:08 PM	123.21	123.25	123.21	123.25	306
11/18/2016	3:09 PM	123.1234	123.19	123.09	123.19	1006
11/18/2016	3:10 PM	123.16	123.17	123.15	123.16	1404
11/18/2016	3:11 PM	123.2	123.2	123.2	123.2	2500
11/18/2016	3:12 PM	123.29	123.2915	123.2	123.2	2508
11/18/2016	3:13 PM	123.274	123.274	123.23	123.2534	1000
11/18/2016	3:14 PM	123.25	123.25	123.2482	123.2482	400
11/18/2016	3:15 PM	123.2799	123.2799	123.25	123.25	800
11/18/2016	3:17 PM	123.2469	123.2469	123.2469	123.2469	200
11/18/2016	3:18 PM	123.26	123.26	123.2	123.2	2400
11/18/2016	3:19 PM	123.36	123.406	123.3	123.3	4154
11/18/2016	3:20 PM	123.42	123.42	123.35	123.35	1061
11/18/2016	3:21 PM	123.48	123.52	123.48	123.5	14822
11/18/2016	3:22 PM	123.44	123.51	123.44	123.51	738
11/18/2016	3:23 PM	123.4366	123.47	123.4366	123.47	800
11/18/2016	3:24 PM	123.42	123.46	123.4091	123.4091	1228
11/18/2016	3:25 PM	123.49	123.49	123.43	123.43	307
11/18/2016	3:26 PM	123.4695	123.4695	123.4695	123.4695	100
11/18/2016	3:27 PM	123.48	123.48	123.48	123.48	3000
11/18/2016	3:29 PM	123.39	123.4516	123.3842	123.4516	1025
11/18/2016	3:30 PM	123.55	123.59	123.52	123.52	4810
11/18/2016	3:31 PM	123.57	123.64	123.532	123.532	2800
11/18/2016	3:32 PM	123.58	123.58	123.52	123.57	4662
11/18/2016	3:33 PM	123.443	123.5	123.4256	123.5	2440
11/18/2016	3:34 PM	123.456	123.47	123.456	123.47	809
11/18/2016	3:35 PM	123.44	123.4497	123.44	123.4497	1250
11/18/2016	3:36 PM	123.43	123.48	123.43	123.48	775
11/18/2016	3:37 PM	123.55	123.5765	123.4313	123.4313	2225
11/18/2016	3:38 PM	123.55	123.57	123.5301	123.57	835
11/18/2016	3:39 PM	123.5027	123.51	123.5	123.51	1100
11/18/2016	3:40 PM	123.4404	123.4436	123.44	123.44	600
11/18/2016	3:41 PM	123.58	123.58	123.5001	123.55	600
11/18/2016	3:42 PM	123.62	123.62	123.54	123.54	7290
11/18/2016	3:43 PM	123.63	123.63	123.59	123.62	2683
11/18/2016	3:44 PM	123.6657	123.69	123.6201	123.65	4774
11/18/2016	3:45 PM	123.605	123.64	123.605	123.6326	942
11/18/2016	3:46 PM	123.55	123.58	123.55	123.58	1805
11/18/2016	3:47 PM	123.52	123.58	123.492	123.55	17310
11/18/2016	3:48 PM	123.52	123.55	123.5	123.525	1400
11/18/2016	3:49 PM	123.58	123.6	123.5	123.5	3442
11/18/2016	3:50 PM	123.5101	123.6	123.51	123.58	2523
11/18/2016	3:51 PM	123.5	123.5	123.4	123.48	4800
11/18/2016	3:52 PM	123.4001	123.5	123.39	123.48	6296
11/18/2016	3:53 PM	123.32	123.4048	123.32	123.39	2640
11/18/2016	3:54 PM	123.305	123.3625	123.3	123.3235	3943
11/18/2016	3:55 PM	123.22	123.35	123.18	123.31	7775
11/18/2016	3:56 PM	123.15	123.27	123.15	123.27	3543
11/18/2016	3:57 PM	123.2425	123.2425	123.09	123.13	6294
11/18/2016	3:58 PM	123.21	123.25	123.15	123.25	7731
11/18/2016	3:59 PM	123	123.1801	122.9884	123.1801	18074
11/18/2016	4:00 PM	123.13	123.13	122.7701	122.97	35964
11/21/2016	9:31 AM	123.96	124.06	123.86	123.88	20796
11/21/2016	9:32 AM	124.15	124.25	124	124.0614	15937
11/21/2016	9:33 AM	123.9211	124.11	123.9211	124.11	9969
11/21/2016	9:34 AM	124.0157	124.03	124	124	3544
11/21/2016	11:10 AM	125.5065	125.5072	125.5065	125.5072	1100
11/21/2016	11:11 AM	125.6175	125.6175	125.52	125.52	1410
11/21/2016	11:12 AM	125.8301	125.87	125.6153	125.6424	24586
11/21/2016	11:13 AM	126.0431	126.1	125.89	125.89	13945
11/21/2016	11:14 AM	125.86	126.1	125.85	126.1	5096
11/21/2016	11:15 AM	125.7696	125.7696	125.7696	125.7696	300
11/21/2016	11:16 AM	125.92	125.92	125.86	125.8764	1042
11/21/2016	11:17 AM	126.0622	126.0699	125.99	126	10686
11/21/2016	11:18 AM	126.0858	126.1158	126.05	126.06	4495
11/21/2016	11:19 AM	126.19	126.2065	126.12	126.12	5850
11/21/2016	11:20 AM	126.08	126.1698	126.08	126.1698	440
11/21/2016	11:21 AM	126.1372	126.1372	126.1372	126.1372	1000
11/21/2016	11:22 AM	126.14	126.14	126.0746	126.1	2250
11/21/2016	11:23 AM	126.09	126.15	126.08	126.09	9450
11/21/2016	11:24 AM	125.8872	126	125.87	126	4500
11/21/2016	11:25 AM	125.95	125.95	125.88	125.88	6950
11/21/2016	11:26 AM	125.9394	125.94	125.91	125.94	670
11/21/2016	11:27 AM	126.07	126.07	125.93	125.93	2145
11/21/2016	11:28 AM	126.1066	126.115	126.0159	126.06	2300
11/21/2016	11:29 AM	126.1075	126.1075	126.054	126.0559	2907
11/21/2016	11:30 AM	125.964	125.964	125.964	125.964	100
11/21/2016	11:31 AM	125.97	126	125.9	125.97	2409
11/21/2016	11:32 AM	126.134	126.134	126.1003	126.13	600
11/21/2016	11:33 AM	126.0425	126.1362	126.0425	126.1362	1400
11/21/2016	11:34 AM	125.96	126.0601	125.96	126.03	1037
11/21/2016	11:35 AM	125.95	126	125.95	125.96	2300
11/21/2016	11:36 AM	125.94	125.94	125.94	125.94	100
11/21/2016	11:37 AM	126.03	126.032	125.99	126.01	1200
11/21/2016	11:38 AM	125.9906	126.03	125.96	126.024	12490
11/21/2016	11:39 AM	125.956	125.98	125.9501	125.97	1975
11/21/2016	11:40 AM	125.93	125.945	125.93	125.945	420
11/21/2016	11:41 AM	125.942	125.942	125.88	125.88	410
11/21/2016	11:42 AM	125.98	126.01	125.9434	125.9434	1917
11/21/2016	11:43 AM	126.05	126.06	126	126	1200
11/21/2016	11:44 AM	126.065	126.065	126.065	126.065	600
11/21/2016	11:45 AM	126.15	126.17	126.1	126.1	6366
11/21/2016	11:46 AM	126.2376	126.34	126.17	126.17	8557
11/21/2016	11:47 AM	126.2579	126.2579	126.2579	126.2579	100
11/21/2016	11:50 AM	126.3024	126.3065	126.22	126.22	2211
11/21/2016	11:51 AM	126.29	126.3358	126.29	126.3358	400
11/21/2016	11:52 AM	126.24	126.2884	126.2089	126.2884	2745
11/21/2016	11:53 AM	126.2138	126.24	126.17	126.24	4699
11/21/2016	11:54 AM	126.21	126.245	126.21	126.23	1390
11/21/2016	11:55 AM	126.14	126.15	126.14	126.15	500
11/21/2016	11:56 AM	126.2302	126.2665	126.16	126.16	2300
11/21/2016	11:57 AM	126.24	126.24	126.2153	126.2153	700
11/21/2016	11:58 AM	126.2082	126.23	126.2082	126.23	500
11/21/2016	11:59 AM	126.25	126.25	126.25	126.25	130
11/21/2016	12:00 PM	126.47	126.5	126.32	126.32	8674
11/21/2016	12:01 PM	126.6	126.6	126.45	126.5	19353
11/21/2016	12:02 PM	126.5113	126.57	126.5	126.55	1740
11/21/2016	12:03 PM	126.5524	126.56	126.5241	126.5499	8550
11/21/2016	12:04 PM	126.34	126.551	126.2339	126.551	3225
11/21/2016	12:05 PM	126.25	126.35	126.25	126.3201	5494
11/21/2016	12:06 PM	126.26	126.26	126.196	126.196	500
11/21/2016	12:07 PM	126.3101	126.32	126.27	126.27	949
11/21/2016	12:08 PM	126.41	126.41	126.2954	126.2954	6550
11/21/2016	12:09 PM	126.442	126.442	126.41	126.41	400
11/21/2016	12:10 PM	126.37	126.37	126.37	126.37	900
11/21/2016	12:11 PM	126.37	126.3875	126.37	126.37	1000
11/21/2016	12:12 PM	126.3639	126.3639	126.331	126.345	4300
11/21/2016	12:13 PM	126.249	126.249	126.249	126.249	500
11/21/2016	12:14 PM	126.2	126.24	126.2	126.24	3155
11/21/2016	12:15 PM	126.1137	126.2599	126.1137	126.22	1402
11/21/2016	12:16 PM	126.1	126.13	126.1	126.13	700
11/21/2016	12:17 PM	126.1011	126.16	126.04	126.13	3010
11/21/2016	12:18 PM	126.1499	126.1499	126.06	126.06	1897
11/21/2016	12:20 PM	126.15	126.15	126.13	126.13	2700
11/21/2016	12:21 PM	126.1756	126.188	126.1756	126.188	520
11/21/2016	12:22 PM	126.19	126.234	126.19	126.234	2508
11/21/2016	12:23 PM	126.12	126.1536	126.12	126.1536	1083
11/21/2016	12:24 PM	126.07	126.07	126.06	126.06	500
11/21/2016	12:25 PM	126.08	126.08	126.08	126.08	1994
11/21/2016	12:26 PM	126.17	126.17	126.118	126.118	700
11/21/2016	12:27 PM	126.21	126.21	126.21	126.21	200
11/21/2016	12:29 PM	126.2392	126.249	126.22	126.247	3300
11/21/2016	12:30 PM	126.25	126.25	126.25	126.25	100
11/21/2016	12:31 PM	126.34	126.34	126.26	126.26	9546
11/21/2016	12:32 PM	126.3354	126.38	126.3354	126.38	1000
11/21/2016	12:34 PM	126.2	126.2	126.2	126.2	100
11/21/2016	12:35 PM	126.191	126.191	126.191	126.191	200
11/21/2016	12:36 PM	126.16	126.16	126.16	126.16	200
11/21/2016	12:37 PM	126.19	126.19	126.19	126.19	100
11/21/2016	12:38 PM	126.3312	126.38	126.3154	126.3154	1710
11/21/2016	12:39 PM	126.3689	126.38	126.3689	126.38	310
11/21/2016	12:40 PM	126.43	126.43	126.38	126.38	1600
11/21/2016	12:41 PM	126.47	126.5	126.46	126.5	1450
11/21/2016	12:42 PM	126.7	126.7	126.5	126.5	3615
11/21/2016	12:43 PM	126.596	126.63	126.58	126.63	2100
11/21/2016	12:44 PM	126.5865	126.62	126.5607	126.5607	3200
11/21/2016	12:45 PM	126.66	126.75	126.6392	126.68	10600
11/21/2016	12:46 PM	126.55	126.67	126.53	126.65	900
11/21/2016	12:47 PM	126.5189	126.5189	126.51	126.51	200
11/21/2016	12:48 PM	126.6249	126.6249	126.5887	126.5887	1175
11/21/2016	12:49 PM	126.6923	126.7253	126.61	126.66	2690
11/21/2016	12:50 PM	126.7	126.7	126.7	126.7	631
11/21/2016	12:51 PM	126.6891	126.74	126.6891	126.73	2800
11/21/2016	12:52 PM	126.6004	126.7	126.6004	126.69	1050
11/21/2016	12:53 PM	126.631	126.64	126.6153	126.63	1937
11/21/2016	12:54 PM	126.6882	126.69	126.6436	126.66	600
11/21/2016	12:55 PM	126.7019	126.73	126.7	126.7	13275
11/21/2016	12:56 PM	126.7057	126.71	126.704	126.7099	1800
11/21/2016	12:57 PM	126.6073	126.71	126.6073	126.71	1779
11/21/2016	12:58 PM	126.58	126.6299	126.57	126.6	1930
11/21/2016	12:59 PM	126.57	126.57	126.52	126.5201	2625
11/21/2016	1:00 PM	126.48	126.57	126.47	126.57	2408
11/21/2016	1:01 PM	126.55	126.55	126.5109	126.5109	900
11/21/2016	1:02 PM	126.55	126.5744	126.55	126.55	3876
11/21/2016	1:03 PM	126.51	126.55	126.51	126.55	1800
11/21/2016	1:04 PM	126.58	126.6	126.54	126.54	1825
11/21/2016	1:05 PM	126.64	126.64	126.6075	126.6075	1000
11/21/2016	1:06 PM	126.66	126.66	126.66	126.66	803
11/21/2016	1:07 PM	126.83	126.83	126.67	126.67	12470
11/21/2016	1:08 PM	126.7872	126.8	126.78	126.8	2227
11/21/2016	1:09 PM	126.73	126.7616	126.73	126.7616	400
11/21/2016	1:10 PM	126.83	126.83	126.73	126.73	8200
11/21/2016	1:11 PM	126.6888	126.78	126.6888	126.78	1200
11/21/2016	1:12 PM	126.656	126.672	126.62	126.64	2300
11/21/2016	1:13 PM	126.73	126.74	126.685	126.685	2591
11/21/2016	1:14 PM	126.6936	126.731	126.69	126.731	1859
11/21/2016	1:15 PM	126.7	126.7	126.7	126.7	600
11/21/2016	1:16 PM	126.75	126.75	126.7	126.7	1844
11/21/2016	1:17 PM	126.76	126.81	126.73	126.73	2960
11/21/2016	1:18 PM	126.72	126.7952	126.72	126.7952	1442
11/21/2016	1:19 PM	126.725	126.7625	126.72	126.73	2726
11/21/2016	1:20 PM	126.7922	126.7922	126.79	126.79	307
11/21/2016	1:21 PM	126.814	126.82	126.794	126.794	1273
11/21/2016	1:22 PM	126.64	126.69	126.64	126.69	5286
11/21/2016	1:23 PM	126.53	126.6207	126.53	126.55	5633
11/21/2016	1:24 PM	126.6	126.6	126.53	126.53	1076
11/21/2016	1:25 PM	126.52	126.65	126.52	126.6	3100
11/21/2016	1:26 PM	126.4001	126.5	126.31	126.5	10252
11/21/2016	1:27 PM	126.5	126.5	126.5	126.5	500
11/21/2016	1:28 PM	126.6316	126.6316	126.4701	126.4701	3750
11/21/2016	1:29 PM	126.63	126.6584	126.6099	126.6584	5887
11/21/2016	1:30 PM	126.64	126.64	126.63	126.63	740
11/21/2016	1:31 PM	126.6368	126.6368	126.6001	126.6001	4095
11/21/2016	1:32 PM	126.675	126.675	126.65	126.65	2300
11/21/2016	1:33 PM	126.544	126.67	126.544	126.66	2372
11/21/2016	1:34 PM	126.5632	126.5632	126.56	126.56	590
11/21/2016	1:35 PM	126.6052	126.6052	126.58	126.58	1229
11/21/2016	1:36 PM	126.65	126.65	126.58	126.58	300
11/21/2016	1:38 PM	126.6348	126.6348	126.6001	126.62	1200
11/21/2016	1:39 PM	126.6522	126.6522	126.6522	126.6522	3000
11/21/2016	1:40 PM	126.62	126.6352	126.61	126.6123	5250
11/21/2016	1:42 PM	126.66	126.68	126.6579	126.6579	811
11/21/2016	1:43 PM	126.681	126.681	126.681	126.681	1302
11/21/2016	1:44 PM	126.5964	126.62	126.5964	126.6055	1473
11/21/2016	1:45 PM	126.62	126.63	126.5804	126.5804	2168
11/21/2016	1:46 PM	126.6248	126.63	126.62	126.63	690
11/21/2016	1:48 PM	126.7091	126.7091	126.65	126.69	5355
11/21/2016	1:49 PM	126.66	126.66	126.659	126.659	400
11/21/2016	1:50 PM	126.6511	126.6511	126.6067	126.6067	245
11/21/2016	1:51 PM	126.63	126.64	126.62	126.63	1600
11/21/2016	1:52 PM	126.6	126.6	126.5547	126.5547	990
11/21/2016	1:53 PM	126.6667	126.6667	126.624	126.624	280
11/21/2016	1:54 PM	126.71	126.71	126.65	126.67	900
11/21/2016	1:55 PM	126.727	126.727	126.725	126.725	300
11/21/2016	1:56 PM	126.7424	126.7465	126.67	126.73	6748
11/21/2016	1:57 PM	126.8	126.8	126.7204	126.7204	2528
11/21/2016	1:58 PM	126.8	126.8	126.756	126.756	200
11/21/2016	1:59 PM	126.75	126.7899	126.75	126.7899	452
11/21/2016	2:00 PM	126.72	126.72	126.72	126.72	100
11/21/2016	2:01 PM	126.6352	126.72	126.6111	126.72	4650
11/21/2016	2:02 PM	126.66	126.66	126.65	126.65	840
11/21/2016	2:03 PM	126.67	126.67	126.67	126.67	300
11/21/2016	2:04 PM	126.6349	126.6349	126.6298	126.6299	1989
11/21/2016	2:05 PM	126.59	126.63	126.59	126.59	865
11/21/2016	2:06 PM	126.64	126.67	126.64	126.64	1050
11/21/2016	2:07 PM	126.61	126.64	126.61	126.62	3200
11/21/2016	2:08 PM	126.56	126.6	126.56	126.6	450
11/21/2016	2:09 PM	126.43	126.47	126.371	126.47	3103
11/21/2016	2:10 PM	126.32	126.33	126.29	126.33	1600
11/21/2016	2:11 PM	126.3	126.323	126.3	126.323	795
11/21/2016	2:12 PM	126.34	126.34	126.34	126.34	100
11/21/2016	2:13 PM	126.4499	126.47	126.3796	126.3796	7002
11/21/2016	2:14 PM	126.4001	126.4001	126.4	126.4	675
11/21/2016	2:15 PM	126.41	126.41	126.41	126.41	120
11/21/2016	2:16 PM	126.41	126.44	126.4	126.44	2050
11/21/2016	2:17 PM	126.4	126.4101	126.4	126.4101	325
11/21/2016	2:18 PM	126.38	126.39	126.38	126.39	700
11/21/2016	2:19 PM	126.44	126.4441	126.4	126.4	7242
11/21/2016	2:20 PM	126.475	126.5096	126.475	126.5096	800
11/21/2016	2:21 PM	126.5209	126.5458	126.5	126.5	7314
11/21/2016	2:22 PM	126.6072	126.6072	126.5414	126.56	1503
11/21/2016	2:23 PM	126.57	126.57	126.57	126.57	100
11/21/2016	2:24 PM	126.53	126.56	126.4874	126.4874	600
11/21/2016	2:25 PM	126.6	126.6	126.5106	126.5106	3621
11/21/2016	2:27 PM	126.65	126.65	126.65	126.65	200
11/21/2016	2:28 PM	126.6	126.6	126.588	126.588	400
11/21/2016	2:29 PM	126.5999	126.5999	126.5999	126.5999	200
11/21/2016	2:30 PM	126.536	126.536	126.53	126.53	200
11/21/2016	2:31 PM	126.455	126.455	126.455	126.455	100
11/21/2016	2:32 PM	126.748	126.75	126.7	126.7	3806
11/21/2016	2:33 PM	126.74	126.789	126.74	126.75	706
11/21/2016	2:34 PM	126.6295	126.75	126.6295	126.75	1065
11/21/2016	2:35 PM	126.6	126.634	126.6	126.63	1135
11/21/2016	2:38 PM	126.5129	126.5152	126.5129	126.5152	200
11/21/2016	2:39 PM	126.5286	126.5355	126.5	126.5355	908
11/21/2016	2:40 PM	126.5655	126.5655	126.5655	126.5655	100
11/21/2016	2:41 PM	126.5	126.568	126.5	126.568	303
11/21/2016	2:44 PM	126.5	126.5591	126.5	126.5591	800
11/21/2016	2:46 PM	126.47	126.5	126.47	126.5	1040
11/21/2016	2:47 PM	126.58	126.58	126.53	126.558	4200
11/21/2016	2:48 PM	126.63	126.65	126.63	126.65	400
11/21/2016	2:49 PM	126.6015	126.65	126.6015	126.65	300
11/21/2016	2:50 PM	126.7	126.7	126.62	126.65	7063
11/21/2016	2:51 PM	126.7066	126.73	126.7066	126.73	469
11/21/2016	2:52 PM	126.6768	126.6768	126.6768	126.6768	100
11/21/2016	2:53 PM	126.64	126.64	126.64	126.64	300
11/21/2016	2:54 PM	126.6899	126.6899	126.6899	126.6899	100
11/21/2016	2:55 PM	126.61	126.6545	126.61	126.6545	400
11/21/2016	2:56 PM	126.5699	126.5699	126.55	126.55	500
11/21/2016	2:58 PM	126.46	126.5276	126.46	126.5276	1351
11/21/2016	2:59 PM	126.4879	126.4879	126.47	126.47	310
11/21/2016	3:00 PM	126.44	126.45	126.3811	126.45	2434
11/21/2016	3:01 PM	126.34	126.44	126.33	126.44	1367
11/21/2016	3:02 PM	126.4	126.46	126.39	126.39	3700
11/21/2016	3:03 PM	126.54	126.54	126.44	126.44	500
11/21/2016	3:04 PM	126.47	126.48	126.46	126.46	600
11/21/2016	3:05 PM	126.4713	126.51	126.47	126.51	1589
11/21/2016	3:06 PM	126.48	126.48	126.421	126.47	1510
11/21/2016	3:07 PM	126.52	126.52	126.52	126.52	100
11/21/2016	3:08 PM	126.64	126.65	126.59	126.6	3398
11/21/2016	3:09 PM	126.57	126.59	126.57	126.59	550
11/21/2016	3:10 PM	126.57	126.57	126.5504	126.56	811
11/21/2016	3:11 PM	126.63	126.65	126.6	126.6	1500
11/21/2016	3:12 PM	126.627	126.67	126.627	126.6689	2717
11/21/2016	3:13 PM	126.57	126.57	126.57	126.57	1312
11/21/2016	3:14 PM	126.6	126.6	126.58	126.5988	500
11/21/2016	3:15 PM	126.6246	126.63	126.6246	126.63	609
11/21/2016	3:16 PM	126.57	126.655	126.57	126.655	2681
11/21/2016	3:17 PM	126.7	126.7	126.7	126.7	100
11/21/2016	3:18 PM	126.69	126.73	126.69	126.72	4700
11/21/2016	3:19 PM	126.66	126.68	126.65	126.675	900
11/21/2016	3:20 PM	126.65	126.65	126.65	126.65	550
11/21/2016	3:21 PM	126.53	126.65	126.5	126.65	1420
11/21/2016	3:22 PM	126.54	126.54	126.54	126.54	243
11/21/2016	3:23 PM	126.46	126.6	126.46	126.6	1750
11/21/2016	3:24 PM	126.64	126.64	126.54	126.54	1000
11/21/2016	3:25 PM	126.62	126.62	126.586	126.586	2608
11/21/2016	3:26 PM	126.6272	126.64	126.5698	126.5698	1466
11/21/2016	3:27 PM	126.57	126.62	126.57	126.62	700
11/21/2016	3:28 PM	126.6124	126.6124	126.6124	126.6124	1100
11/21/2016	3:29 PM	126.641	126.65	126.6156	126.6156	2400
11/21/2016	3:30 PM	126.7	126.7172	126.65	126.65	641
11/21/2016	3:31 PM	126.64	126.64	126.6337	126.6337	260
11/21/2016	3:32 PM	126.68	126.71	126.6606	126.6606	1239
11/21/2016	3:33 PM	126.68	126.73	126.68	126.73	800
11/21/2016	3:34 PM	126.7333	126.7333	126.644	126.7089	4464
11/21/2016	3:35 PM	126.77	126.77	126.7001	126.7001	1631
11/21/2016	3:36 PM	126.73	126.73	126.73	126.73	500
11/21/2016	3:37 PM	126.741	126.75	126.73	126.73	610
11/21/2016	3:38 PM	126.7396	126.74	126.7396	126.74	325
11/21/2016	3:39 PM	126.73	126.769	126.7201	126.7301	1430
11/21/2016	3:40 PM	126.75	126.77	126.7301	126.7301	2337
11/21/2016	3:41 PM	126.75	126.78	126.7301	126.76	4218
11/21/2016	3:42 PM	126.74	126.7601	126.63	126.7601	8781
11/21/2016	3:43 PM	126.71	126.748	126.7	126.72	2296
11/21/2016	3:44 PM	126.8	126.8	126.7	126.7	14792
11/21/2016	3:45 PM	126.7501	126.8	126.75	126.8	5859
11/21/2016	3:46 PM	126.77	126.79	126.724	126.75	1463
11/21/2016	3:47 PM	126.8	126.8	126.78	126.8	11984
11/21/2016	3:48 PM	126.93	126.95	126.81	126.82	7424
11/21/2016	3:49 PM	126.9701	127	126.9231	126.9231	9165
11/21/2016	3:50 PM	127.01	127.11	126.98	127	20641
11/21/2016	3:51 PM	126.9115	127	126.85	126.988	19456
11/21/2016	3:52 PM	127.1	127.1	126.93	126.94	11516
11/21/2016	3:53 PM	127.09	127.13	127.07	127.08	19759
11/21/2016	3:54 PM	127.2	127.22	127.1102	127.1191	8143
11/21/2016	3:55 PM	127.09	127.21	127.09	127.19	27184
11/21/2016	3:56 PM	127.1101	127.17	127.075	127.1005	5030
11/21/2016	3:57 PM	127.06	127.11	127.0328	127.11	1937
11/21/2016	3:58 PM	127.0246	127.11	127	127.075	7557
11/21/2016	3:59 PM	127.07	127.07	127	127.025	12547
11/21/2016	4:00 PM	126.83	127.06	126.83	127.06	18881
11/22/2016	9:31 AM	128.37	128.37	128.15	128.31	22919
11/22/2016	9:32 AM	128.37	128.6	128.31	128.36	29128
11/22/2016	9:33 AM	128.391	128.42	128.1	128.3306	26462
11/22/2016	9:34 AM	128.6	128.6	128.25	128.4174	19366
11/22/2016	9:35 AM	128.5807	128.74	128.5246	128.57	15897
11/22/2016	9:36 AM	128.28	128.59	128.28	128.5298	18569
11/22/2016	9:37 AM	128.41	128.61	128.29	128.29	8985
11/22/2016	9:38 AM	128.313	128.53	128.25	128.43	7414
11/22/2016	9:39 AM	128.4216	128.5152	128.4	128.4	9000
11/22/2016	9:40 AM	128.4185	128.4185	128.36	128.4	10348
11/22/2016	9:41 AM	128.31	128.5	128.3	128.36	8297
11/22/2016	9:42 AM	128.13	128.28	128.092	128.28	15764
11/22/2016	9:43 AM	128.09	128.18	128.02	128.07	9220
11/22/2016	9:44 AM	128.1766	128.2254	128.08	128.1348	3025
11/22/2016	9:45 AM	128.3625	128.3625	128.2292	128.3069	10442
11/22/2016	9:46 AM	128.47	128.47	128.19	128.36	2488
11/22/2016	9:47 AM	128.585	128.6265	128.3601	128.44	7078
11/22/2016	9:48 AM	128.83	128.8365	128.64	128.64	14208
11/22/2016	9:49 AM	128.6621	128.97	128.622	128.85	18243
11/22/2016	9:50 AM	128.9	128.9275	128.644	128.651	16506
11/22/2016	9:51 AM	128.7825	129	128.7825	128.94	10362
11/22/2016	9:52 AM	128.6436	128.7898	128.64	128.7898	10668
11/22/2016	9:53 AM	128.69	128.79	128.64	128.64	2164
11/22/2016	9:54 AM	128.75	128.77	128.6842	128.6842	3522
11/22/2016	9:55 AM	128.657	128.74	128.62	128.7082	3775
11/22/2016	9:56 AM	128.73	128.73	128.51	128.6	1948
11/22/2016	9:57 AM	128.57	128.6436	128.57	128.6436	3527
11/22/2016	9:58 AM	128.6405	128.7355	128.6405	128.67	4348
11/22/2016	9:59 AM	128.6	128.74	128.6	128.74	2468
11/22/2016	10:00 AM	128.24	128.55	128.24	128.55	10152
11/22/2016	10:01 AM	128.48	128.48	128.2408	128.2408	7700
11/22/2016	10:02 AM	128.4073	128.42	128.3702	128.3835	3030
11/22/2016	10:03 AM	128.4	128.41	128.38	128.39	1210
11/22/2016	10:04 AM	128.46	128.5328	128.35	128.43	5204
11/22/2016	10:05 AM	128.45	128.464	128.402	128.44	1000
11/22/2016	10:06 AM	128.55	128.55	128.5073	128.527	1460
11/22/2016	10:07 AM	128.5527	128.5527	128.5	128.51	8845
11/22/2016	10:08 AM	128.61	128.63	128.59	128.59	700
11/22/2016	10:09 AM	128.7094	128.71	128.646	128.6865	2700
11/22/2016	10:10 AM	128.6335	128.75	128.63	128.75	3200
11/22/2016	10:11 AM	128.7664	128.85	128.74	128.77	3000
11/22/2016	10:12 AM	128.6673	128.72	128.6673	128.7	1850
11/22/2016	10:13 AM	128.5667	128.61	128.5667	128.61	1058
11/22/2016	10:14 AM	128.5727	128.58	128.53	128.55	5700
11/22/2016	10:15 AM	128.72	128.72	128.5217	128.5217	3764
11/22/2016	10:16 AM	128.66	128.73	128.66	128.6962	1476
11/22/2016	10:17 AM	128.822	128.84	128.77	128.78	10139
11/22/2016	10:18 AM	128.92	129	128.84	128.855	8896
11/22/2016	10:19 AM	128.858	128.9	128.8	128.9	5888
11/22/2016	10:20 AM	128.48	128.76	128.45	128.76	6640
11/22/2016	10:21 AM	128.642	128.7399	128.55	128.55	5750
11/22/2016	10:22 AM	128.6389	128.6389	128.4852	128.5973	2210
11/22/2016	10:23 AM	128.5926	128.5926	128.53	128.55	2090
11/22/2016	10:24 AM	128.4673	128.4859	128.4	128.4859	1390
11/22/2016	10:25 AM	128.5054	128.5054	128.4383	128.4383	1360
11/22/2016	10:26 AM	128.38	128.46	128.37	128.4552	1700
11/22/2016	10:27 AM	128	128.3604	128	128.3604	23948
11/22/2016	10:28 AM	128.1219	128.21	128.02	128.02	6816
11/22/2016	10:29 AM	128.1801	128.1801	128.12	128.12	1730
11/22/2016	10:30 AM	128.2573	128.28	128.1952	128.1952	3617
11/22/2016	10:31 AM	128.2728	128.2728	128.15	128.258	3100
11/22/2016	10:32 AM	128.3091	128.3091	128.25	128.2812	4630
11/22/2016	10:33 AM	128.2582	128.3025	128.21	128.3025	1970
11/22/2016	10:34 AM	128.32	128.3309	128.3009	128.31	2500
11/22/2016	10:35 AM	128.22	128.2875	128.21	128.28	7614
11/22/2016	10:36 AM	128.2813	128.31	128.23	128.2841	2086
11/22/2016	10:37 AM	128.3314	128.3314	128.21	128.21	8990
11/22/2016	10:38 AM	128.3106	128.3106	128.3106	128.3106	2000
11/22/2016	10:39 AM	128.3875	128.4	128.3336	128.3336	3926
11/22/2016	10:40 AM	128.45	128.6199	128.4487	128.45	3705
11/22/2016	10:41 AM	128.4046	128.4203	128.4046	128.42	2350
11/22/2016	10:42 AM	128.28	128.31	128.28	128.3	300
11/22/2016	10:43 AM	128.176	128.31	128.176	128.31	1004
11/22/2016	10:44 AM	128.1558	128.2511	128.1558	128.2511	743
11/22/2016	10:45 AM	128.1	128.142	128.1	128.1187	2771
11/22/2016	10:46 AM	127.984	128.1	127.98	128.1	6398
11/22/2016	10:47 AM	127.63	127.9891	127.43	127.9891	88265
11/22/2016	10:48 AM	127.69	127.71	127.56	127.61	4402
11/22/2016	10:49 AM	127.595	127.69	127.57	127.6899	8067
11/22/2016	10:50 AM	127.65	127.66	127.59	127.65	6025
11/22/2016	10:51 AM	127.65	127.6503	127.6248	127.6248	3620
11/22/2016	10:52 AM	127.86	127.86	127.7065	127.71	1853
11/22/2016	10:53 AM	127.88	127.9009	127.86	127.8609	4650
11/22/2016	10:54 AM	127.79	127.9	127.74	127.88	2837
11/22/2016	10:55 AM	127.8	127.88	127.7791	127.7791	6000
11/22/2016	10:56 AM	127.98	127.98	127.84	127.86	3352
11/22/2016	10:57 AM	127.9287	127.99	127.9287	127.97	8150
11/22/2016	10:58 AM	127.91	127.9105	127.86	127.91	2600
11/22/2016	10:59 AM	127.79	127.85	127.79	127.85	1275
11/22/2016	11:00 AM	127.9	127.9	127.8	127.8	300
11/22/2016	11:01 AM	127.732	127.8402	127.732	127.8402	6200
11/22/2016	11:02 AM	127.82	127.82	127.735	127.735	1700
11/22/2016	11:03 AM	127.83	127.83	127.81	127.8108	900
11/22/2016	11:04 AM	127.89	127.9	127.8604	127.8604	1700
11/22/2016	11:05 AM	127.8328	127.8328	127.8328	127.8328	100
11/22/2016	11:06 AM	128	128	127.9	127.9	1600
11/22/2016	11:07 AM	127.99	128.1	127.99	128.01	3952
11/22/2016	11:08 AM	128	128	127.9272	127.9272	7940
11/22/2016	11:09 AM	127.96	128.1	127.96	128.02	1000
11/22/2016	11:10 AM	128	128.02	128	128.02	1500
11/22/2016	11:12 AM	128.1636	128.1636	128.065	128.0701	3435
11/22/2016	11:13 AM	128.16	128.21	128.1544	128.1544	3326
11/22/2016	11:14 AM	128.15	128.15	128.1	128.12	327
11/22/2016	11:15 AM	127.98	128.08	127.98	128.08	2200
11/22/2016	11:16 AM	128.01	128.01	128.01	128.01	130
11/22/2016	11:17 AM	127.8946	127.95	127.89	127.95	715
11/22/2016	11:18 AM	128	128	127.9	127.9	300
11/22/2016	11:19 AM	127.94	127.97	127.94	127.97	6500
11/22/2016	11:20 AM	127.93	127.93	127.93	127.93	600
11/22/2016	11:21 AM	127.9125	127.9125	127.88	127.88	3000
11/22/2016	11:22 AM	127.99	128.052	127.99	128	1526
11/22/2016	11:23 AM	128.044	128.044	128.044	128.044	146
11/22/2016	11:24 AM	128.0596	128.0596	128.0596	128.0596	225
11/22/2016	11:25 AM	128.01	128.01	128.01	128.01	100
11/22/2016	11:26 AM	127.898	128.0005	127.898	128.0005	1031
11/22/2016	11:27 AM	127.915	127.915	127.87	127.908	1500
11/22/2016	11:28 AM	127.8241	127.86	127.8241	127.86	650
11/22/2016	11:29 AM	127.8125	127.8125	127.77	127.78	1500
11/22/2016	11:30 AM	127.5968	127.75	127.5741	127.75	7260
11/22/2016	11:31 AM	127.2825	127.74	127.22	127.57	15948
11/22/2016	11:32 AM	127.46	127.4725	127.23	127.3099	10825
11/22/2016	11:33 AM	127.376	127.51	127.376	127.42	4804
11/22/2016	11:34 AM	127.5	127.5839	127.41	127.41	500
11/22/2016	11:35 AM	127.4	127.4872	127.4	127.4709	6487
11/22/2016	11:36 AM	127.232	127.41	127.232	127.41	1300
11/22/2016	11:37 AM	127.23	127.27	127.08	127.2	8956
11/22/2016	11:38 AM	127.2296	127.2296	127.1791	127.1902	1700
11/22/2016	11:39 AM	127.322	127.3307	127.25	127.25	1944
11/22/2016	11:40 AM	127.318	127.34	127.318	127.34	1500
11/22/2016	11:41 AM	127.3905	127.48	127.3818	127.39	3319
11/22/2016	11:42 AM	127.422	127.422	127.37	127.37	476
11/22/2016	11:43 AM	127.43	127.44	127.36	127.44	720
11/22/2016	11:44 AM	127.4202	127.43	127.41	127.41	800
11/22/2016	11:45 AM	127.4946	127.4946	127.4058	127.4058	550
11/22/2016	11:46 AM	127.53	127.57	127.5	127.54	3500
11/22/2016	11:47 AM	127.527	127.527	127.48	127.48	200
11/22/2016	11:48 AM	127.5099	127.52	127.5099	127.52	1500
11/22/2016	11:49 AM	127.659	127.68	127.52	127.52	33122
11/22/2016	11:50 AM	127.55	127.61	127.55	127.61	1304
11/22/2016	11:52 AM	127.54	127.5648	127.531	127.5648	2255
11/22/2016	11:53 AM	127.5494	127.5494	127.51	127.51	330
11/22/2016	11:54 AM	127.6526	127.6526	127.6526	127.6526	100
11/22/2016	11:55 AM	127.6598	127.6598	127.6598	127.6598	100
11/22/2016	11:56 AM	127.59	127.72	127.59	127.72	300
11/22/2016	11:57 AM	127.57	127.57	127.57	127.57	500
11/22/2016	11:58 AM	127.7562	127.8316	127.67	127.67	4480
11/22/2016	11:59 AM	127.77	127.7772	127.711	127.711	1450
11/22/2016	12:00 PM	127.78	127.82	127.78	127.81	3500
11/22/2016	12:01 PM	127.78	127.81	127.78	127.81	913
11/22/2016	12:02 PM	127.7	127.8	127.7	127.8	5497
11/22/2016	12:03 PM	127.58	127.7335	127.58	127.7335	4311
11/22/2016	12:04 PM	127.64	127.64	127.5735	127.5735	500
11/22/2016	12:05 PM	127.5001	127.63	127.46	127.63	750
11/22/2016	12:06 PM	127.53	127.5476	127.51	127.51	1000
11/22/2016	12:07 PM	127.615	127.615	127.615	127.615	200
11/22/2016	12:08 PM	127.8917	127.8917	127.7228	127.73	5269
11/22/2016	12:09 PM	127.8675	127.88	127.83	127.83	1200
11/22/2016	12:10 PM	127.8354	127.9154	127.8354	127.87	5600
11/22/2016	12:11 PM	127.8	127.8	127.7758	127.8	1300
11/22/2016	12:13 PM	127.8292	127.8292	127.8292	127.8292	500
11/22/2016	12:14 PM	127.75	127.91	127.71	127.89	4665
11/22/2016	12:15 PM	127.86	127.87	127.77	127.77	9360
11/22/2016	12:16 PM	127.93	127.93	127.88	127.9	3200
11/22/2016	12:17 PM	127.992	128.0199	127.959	127.959	6776
11/22/2016	12:18 PM	128.01	128.01	128.01	128.01	100
11/22/2016	12:19 PM	128	128.014	127.993	127.993	800
11/22/2016	12:20 PM	128.0217	128.03	127.97	128.01	1813
11/22/2016	12:22 PM	128.0811	128.1	128	128	1900
11/22/2016	12:23 PM	128.0828	128.1	128.07	128.1	1300
11/22/2016	12:24 PM	128.0738	128.0738	128.0738	128.0738	300
11/22/2016	12:26 PM	127.9757	128.066	127.9757	128.066	1587
11/22/2016	12:27 PM	128.0242	128.0242	128	128	1430
11/22/2016	12:28 PM	128.03	128.03	127.985	127.99	2540
11/22/2016	12:29 PM	128.1	128.1399	128.1	128.1	993
11/22/2016	12:30 PM	128.1	128.1	128.09	128.092	1200
11/22/2016	12:31 PM	128.04	128.0928	128.04	128.0928	350
11/22/2016	12:33 PM	128.15	128.15	128.12	128.12	2054
11/22/2016	12:34 PM	128.15	128.15	128.1062	128.13	6050
11/22/2016	12:35 PM	128.12	128.12	128.12	128.12	355
11/22/2016	12:36 PM	128.1899	128.1899	128.1899	128.1899	100
11/22/2016	12:37 PM	128.1892	128.28	128.1892	128.2	17031
11/22/2016	12:38 PM	128.1844	128.1844	128.1844	128.1844	100
11/22/2016	12:39 PM	128.1379	128.1379	128.1379	128.1379	400
11/22/2016	12:40 PM	128.06	128.06	128.06	128.06	100
11/22/2016	12:42 PM	128.119	128.119	128.119	128.119	266
11/22/2016	12:43 PM	128.0792	128.0792	128.0792	128.0792	1650
11/22/2016	12:44 PM	128.0306	128.0306	128.012	128.012	1000
11/22/2016	12:45 PM	127.9713	128.022	127.9713	128.0101	1210
11/22/2016	12:46 PM	128.1249	128.15	128.1	128.1	3700
11/22/2016	12:47 PM	128.12	128.12	128.12	128.12	100
11/22/2016	12:48 PM	128.0882	128.0882	128.0882	128.0882	225
11/22/2016	12:49 PM	128.08	128.08	128.05	128.05	515
11/22/2016	12:50 PM	128.0081	128.0587	127.982	128.0587	885
11/22/2016	12:52 PM	128.03	128.03	128.03	128.03	100
11/22/2016	12:53 PM	128.01	128.01	128.01	128.01	1037
11/22/2016	12:54 PM	127.94	128.03	127.9376	128.029	8697
11/22/2016	12:55 PM	127.9873	127.9873	127.94	127.94	605
11/22/2016	12:56 PM	128.1	128.1	128.044	128.044	2100
11/22/2016	12:58 PM	128.1082	128.1082	128.1082	128.1082	200
11/22/2016	12:59 PM	128.06	128.06	128.06	128.06	100
11/22/2016	1:01 PM	128.08	128.08	128.08	128.08	100
11/22/2016	1:02 PM	128.18	128.18	128.15	128.15	1137
11/22/2016	1:05 PM	128.2	128.2	128.1186	128.1186	380
11/22/2016	1:06 PM	128.25	128.25	128.25	128.25	100
11/22/2016	1:07 PM	128.38	128.39	128.2247	128.2247	3102
11/22/2016	1:08 PM	128.38	128.38	128.3773	128.3773	1200
11/22/2016	1:09 PM	128.3	128.38	128.3	128.38	6340
11/22/2016	1:10 PM	128.242	128.2789	128.242	128.2789	1000
11/22/2016	1:11 PM	128.2231	128.28	128.22	128.225	3700
11/22/2016	1:12 PM	128.29	128.3	128.22	128.22	1251
11/22/2016	1:14 PM	128.2715	128.2715	128.258	128.258	500
11/22/2016	1:15 PM	128.2247	128.2247	128.2	128.2	800
11/22/2016	1:16 PM	128.232	128.25	128.232	128.25	900
11/22/2016	1:17 PM	128.19	128.25	128.19	128.25	5300
11/22/2016	1:18 PM	128.2218	128.2218	128.2218	128.2218	800
11/22/2016	1:19 PM	128.2177	128.22	128.21	128.22	809
11/22/2016	1:20 PM	128.1385	128.1385	128.1385	128.1385	170
11/22/2016	1:22 PM	128.05	128.1	128.05	128.09	1257
11/22/2016	1:23 PM	128.084	128.1	128.05	128.0725	2445
11/22/2016	1:24 PM	128.1001	128.14	128.057	128.0941	9885
11/22/2016	1:26 PM	128.23	128.23	128.15	128.15	3400
11/22/2016	1:27 PM	128.15	128.15	128.15	128.15	300
11/22/2016	1:28 PM	128.1	128.1	128.1	128.1	500
11/22/2016	1:29 PM	128.1156	128.12	128.1	128.1	1459
11/22/2016	1:31 PM	128.09	128.09	128.09	128.09	3000
11/22/2016	1:32 PM	128.0896	128.0896	128.0896	128.0896	240
11/22/2016	1:33 PM	128.12	128.12	128.12	128.12	100
11/22/2016	1:34 PM	128.15	128.15	128.12	128.12	200
11/22/2016	1:35 PM	128.2	128.211	128.2	128.2	1143
11/22/2016	1:36 PM	128.1728	128.1728	128.1728	128.1728	180
11/22/2016	1:37 PM	128.02	128.09	128.02	128.09	4073
11/22/2016	1:38 PM	128.0238	128.03	127.94	128	5779
11/22/2016	1:39 PM	127.9963	128.026	127.9963	128.026	1807
11/22/2016	1:40 PM	128.05	128.05	128.05	128.05	3867
11/22/2016	1:41 PM	128.04	128.05	128.02	128.05	500
11/22/2016	1:42 PM	127.99	127.99	127.99	127.99	500
11/22/2016	1:43 PM	127.94	127.94	127.94	127.94	100
11/22/2016	1:45 PM	127.96	127.96	127.96	127.96	300
11/22/2016	1:46 PM	127.99	127.9999	127.96	127.96	800
11/22/2016	1:47 PM	128.05	128.05	128.03	128.03	200
11/22/2016	1:48 PM	128.1416	128.16	128.07	128.07	1100
11/22/2016	1:49 PM	128.11	128.16	128.11	128.16	1539
11/22/2016	1:52 PM	128.08	128.11	128.08	128.11	2200
11/22/2016	1:53 PM	128.15	128.15	128.07	128.07	1100
11/22/2016	1:54 PM	128.19	128.22	128.16	128.16	8067
11/22/2016	1:55 PM	128.18	128.2172	128.18	128.19	4300
11/22/2016	1:56 PM	128.11	128.1838	128.11	128.1838	700
11/22/2016	1:57 PM	128.05	128.0925	128.05	128.0925	279
11/22/2016	1:58 PM	128	128.0797	128	128.0797	3316
11/22/2016	1:59 PM	127.9765	127.9765	127.9765	127.9765	100
11/22/2016	2:00 PM	127.93	127.93	127.9012	127.9012	500
11/22/2016	2:01 PM	127.88	127.95	127.88	127.9033	4117
11/22/2016	2:03 PM	127.765	127.8	127.76	127.76	1725
11/22/2016	2:04 PM	127.7301	127.7301	127.73	127.73	300
11/22/2016	2:05 PM	127.62	127.774	127.56	127.768	1920
11/22/2016	2:07 PM	127.53	127.54	127.53	127.5348	1100
11/22/2016	2:08 PM	127.6708	127.6708	127.5965	127.5965	2000
11/22/2016	2:09 PM	127.641	127.641	127.641	127.641	150
11/22/2016	2:10 PM	127.63	127.63	127.63	127.63	250
11/22/2016	2:11 PM	127.601	127.6234	127.6	127.6234	3700
11/22/2016	2:12 PM	127.58	127.5908	127.58	127.5908	500
11/22/2016	2:13 PM	127.57	127.58	127.57	127.57	1300
11/22/2016	2:14 PM	127.58	127.58	127.56	127.56	900
11/22/2016	2:15 PM	127.5934	127.61	127.5934	127.61	200
11/22/2016	2:16 PM	127.61	127.6266	127.61	127.6266	3100
11/22/2016	2:17 PM	127.86	127.86	127.6979	127.6979	2350
11/22/2016	2:18 PM	127.76	127.81	127.7453	127.81	1902
11/22/2016	2:19 PM	127.63	127.74	127.63	127.74	679
11/22/2016	2:20 PM	127.6	127.611	127.585	127.611	2300
11/22/2016	2:21 PM	127.61	127.63	127.56	127.56	1900
11/22/2016	2:22 PM	127.6018	127.6018	127.47	127.5	13880
11/22/2016	2:24 PM	127.43	127.47	127.41	127.47	575
11/22/2016	2:25 PM	127.3819	127.4111	127.37	127.41	7406
11/22/2016	2:27 PM	127.5436	127.5602	127.5436	127.5602	500
11/22/2016	2:28 PM	127.58	127.58	127.51	127.51	1900
11/22/2016	2:29 PM	127.43	127.48	127.43	127.48	350
11/22/2016	2:31 PM	127.639	127.639	127.5142	127.53	3850
11/22/2016	2:32 PM	127.57	127.57	127.57	127.57	200
11/22/2016	2:33 PM	127.523	127.54	127.52	127.52	2739
11/22/2016	2:34 PM	127.4206	127.4235	127.41	127.4235	1200
11/22/2016	2:35 PM	127.5273	127.5273	127.4574	127.4645	1000
11/22/2016	2:36 PM	127.52	127.52	127.52	127.52	100
11/22/2016	2:37 PM	127.73	127.73	127.67	127.67	4200
11/22/2016	2:38 PM	127.62	127.69	127.62	127.69	1300
11/22/2016	2:39 PM	127.6522	127.66	127.63	127.63	3200
11/22/2016	2:40 PM	127.64	127.64	127.64	127.64	100
11/22/2016	2:41 PM	127.7	127.71	127.7	127.71	399
11/22/2016	2:42 PM	127.93	127.93	127.8	127.8	2020
11/22/2016	2:43 PM	127.8766	127.95	127.86	127.896	2500
11/22/2016	2:44 PM	127.84	127.85	127.81	127.85	500
11/22/2016	2:45 PM	127.97	127.97	127.93	127.93	1157
11/22/2016	2:46 PM	128.0197	128.0197	127.9	127.9	780
11/22/2016	2:47 PM	127.93	127.94	127.93	127.94	1146
11/22/2016	2:48 PM	127.8945	127.95	127.8945	127.9192	892
11/22/2016	2:50 PM	127.95	127.95	127.95	127.95	100
11/22/2016	2:51 PM	127.9812	127.9812	127.9812	127.9812	188
11/22/2016	2:52 PM	127.8801	127.8801	127.8801	127.8801	200
11/22/2016	2:53 PM	127.8	127.86	127.8	127.86	5320
11/22/2016	2:54 PM	127.93	127.93	127.855	127.855	600
11/22/2016	2:56 PM	127.8798	127.8798	127.86	127.86	1115
11/22/2016	2:58 PM	127.76	127.76	127.76	127.76	100
11/22/2016	2:59 PM	127.77	127.77	127.77	127.77	550
11/22/2016	3:00 PM	127.74	127.76	127.74	127.76	200
11/22/2016	3:01 PM	127.87	127.87	127.87	127.87	200
11/22/2016	3:02 PM	127.9	127.93	127.9	127.9	700
11/22/2016	3:03 PM	127.9	127.92	127.9	127.92	1200
11/22/2016	3:05 PM	127.8437	127.8476	127.8428	127.8476	1920
11/22/2016	3:06 PM	127.85	127.8638	127.85	127.86	1000
11/22/2016	3:07 PM	127.812	127.812	127.812	127.812	200
11/22/2016	3:08 PM	127.84	127.84	127.84	127.84	100
11/22/2016	3:09 PM	127.87	127.87	127.85	127.86	634
11/22/2016	3:10 PM	127.76	127.83	127.76	127.83	1579
11/22/2016	3:11 PM	127.79	127.79	127.79	127.79	200
11/22/2016	3:12 PM	127.8073	127.8073	127.8073	127.8073	210
11/22/2016	3:14 PM	127.79	127.79	127.7654	127.7654	300
11/22/2016	3:15 PM	127.85	127.85	127.85	127.85	2023
11/22/2016	3:16 PM	127.88	127.88	127.88	127.88	500
11/22/2016	3:17 PM	127.88	127.882	127.85	127.882	300
11/22/2016	3:19 PM	127.9568	127.9568	127.84	127.84	1308
11/22/2016	3:20 PM	127.93	127.93	127.93	127.93	1000
11/22/2016	3:21 PM	127.98	127.98	127.98	127.98	100
11/22/2016	3:22 PM	127.93	127.97	127.93	127.97	600
11/22/2016	3:23 PM	127.96	127.96	127.92	127.92	300
11/22/2016	3:26 PM	127.766	127.8434	127.766	127.8434	2580
11/22/2016	3:27 PM	127.77	127.77	127.73	127.7672	6800
11/22/2016	3:28 PM	127.8	127.81	127.78	127.81	405
11/22/2016	3:29 PM	127.85	127.85	127.8	127.8	200
11/22/2016	3:30 PM	127.77	127.85	127.77	127.85	500
11/22/2016	3:31 PM	127.85	127.8799	127.775	127.775	5030
11/22/2016	3:32 PM	127.85	127.8516	127.85	127.8516	261
11/22/2016	3:33 PM	127.9	127.9	127.84	127.84	3800
11/22/2016	3:34 PM	128.0007	128.01	127.9635	127.9635	5707
11/22/2016	3:35 PM	128.05	128.09	128.05	128.05	1084
11/22/2016	3:36 PM	128	128.04	128	128.0249	3750
11/22/2016	3:37 PM	127.99	128	127.99	128	200
11/22/2016	3:38 PM	128.06	128.06	127.99	127.99	1000
11/22/2016	3:39 PM	127.99	128.0299	127.99	128.0292	400
11/22/2016	3:40 PM	127.9	127.9464	127.9	127.9464	1400
11/22/2016	3:41 PM	127.91	127.91	127.91	127.91	100
11/22/2016	3:42 PM	128.008	128.008	128.008	128.008	100
11/22/2016	3:43 PM	127.93	128.01	127.93	128.01	3530
11/22/2016	3:44 PM	127.98	128	127.95	127.95	4100
11/22/2016	3:45 PM	128.05	128.08	127.9974	127.9974	3975
11/22/2016	3:46 PM	128.12	128.12	128.05	128.09	4750
11/22/2016	3:47 PM	128.19	128.19	128.1272	128.14	9963
11/22/2016	3:48 PM	128.1673	128.19	128.13	128.19	7466
11/22/2016	3:49 PM	128.2101	128.22	128.16	128.17	5705
11/22/2016	3:50 PM	128.22	128.22	128.19	128.22	1944
11/22/2016	3:51 PM	128.2552	128.26	128.22	128.24	6381
11/22/2016	3:52 PM	128.3	128.32	128.27	128.27	21660
11/22/2016	3:53 PM	128.33	128.33	128.26	128.3	6114
11/22/2016	3:54 PM	128.3691	128.4	128.32	128.32	11197
11/22/2016	3:55 PM	128.4	128.41	128.35	128.4	9540
11/22/2016	3:56 PM	128.24	128.38	128.1858	128.38	4279
11/22/2016	3:57 PM	128.2	128.2279	128.1706	128.2035	3421
11/22/2016	3:58 PM	128.31	128.3224	128.2701	128.29	4562
11/22/2016	3:59 PM	128.41	128.43	128.3257	128.3257	23707
11/22/2016	4:00 PM	127.97	128.43	127.97	128.43	17596
11/23/2016	9:31 AM	126	126	126	126	1000
11/23/2016	9:32 AM	126.05	126.05	125.96	126	3700
11/23/2016	9:33 AM	126.02	126.02	126	126.01	1186
11/23/2016	9:34 AM	126.01	126.01	126	126	612
11/23/2016	9:35 AM	126.04	126.04	126.02	126.02	200
11/23/2016	9:36 AM	126.03	126.044	126.02	126.044	1250
11/23/2016	9:37 AM	126.03	126.0399	126.03	126.0399	300
11/23/2016	9:38 AM	126	126	126	126	100
11/23/2016	9:39 AM	126	126	126	126	425
11/23/2016	9:40 AM	125.96	125.96	125.96	125.96	1000
11/23/2016	9:41 AM	125.96	125.98	125.96	125.98	848
11/23/2016	9:42 AM	125.87	125.9306	125.87	125.9306	2500
11/23/2016	9:43 AM	125.8638	125.8638	125.8638	125.8638	1000
11/23/2016	9:44 AM	125.8793	125.8793	125.8793	125.8793	125
11/23/2016	9:45 AM	125.9199	125.9199	125.9199	125.9199	500
11/23/2016	9:46 AM	125.8096	125.907	125.8	125.907	5156
11/23/2016	9:47 AM	125.699	125.71	125.6775	125.6775	2900
11/23/2016	9:48 AM	125.635	125.68	125.618	125.68	4900
11/23/2016	9:49 AM	125.6	125.6484	125.55	125.6484	12338
11/23/2016	9:50 AM	125.68	125.68	125.642	125.642	1100
11/23/2016	9:51 AM	125.709	125.75	125.6811	125.6811	1720
11/23/2016	9:52 AM	125.77	125.77	125.7	125.7	1698
11/23/2016	9:53 AM	125.82	125.845	125.8	125.8	2800
11/23/2016	9:54 AM	125.88	125.88	125.84	125.84	2470
11/23/2016	9:55 AM	125.86	125.87	125.86	125.87	300
11/23/2016	9:56 AM	125.94	125.94	125.93	125.94	900
11/23/2016	9:57 AM	125.93	125.93	125.89	125.89	300
11/23/2016	9:58 AM	125.84	125.84	125.84	125.84	100
11/23/2016	10:00 AM	125.94	125.99	125.9	125.9	2800
11/23/2016	10:01 AM	125.9299	125.9299	125.9299	125.9299	100
11/23/2016	10:02 AM	125.96	126	125.87	125.87	4371
11/23/2016	10:03 AM	125.908	125.95	125.908	125.92	500
11/23/2016	10:04 AM	125.73	125.83	125.73	125.82	1500
11/23/2016	10:05 AM	125.6601	125.7265	125.6601	125.7265	200
11/23/2016	10:06 AM	125.7158	125.7158	125.7158	125.7158	2000
11/23/2016	10:08 AM	125.73	125.73	125.73	125.73	100
11/23/2016	10:09 AM	125.65	125.75	125.65	125.75	4472
11/23/2016	10:10 AM	125.68	125.68	125.68	125.68	100
11/23/2016	10:11 AM	125.62	125.71	125.62	125.71	800
11/23/2016	10:12 AM	125.6241	125.65	125.6241	125.65	628
11/23/2016	10:13 AM	125.6402	125.6402	125.6402	125.6402	300
11/23/2016	10:14 AM	125.4907	125.61	125.4907	125.6	10624
11/23/2016	10:15 AM	125.488	125.488	125.4161	125.4275	3265
11/23/2016	10:17 AM	125.3443	125.4	125.3443	125.4	2217
11/23/2016	10:18 AM	125.42	125.4332	125.32	125.32	1700
11/23/2016	10:19 AM	125.4	125.5	125.4	125.5	10600
11/23/2016	10:20 AM	125.62	125.62	125.5	125.5	6860
11/23/2016	10:21 AM	125.76	125.86	125.7365	125.7365	10167
11/23/2016	10:22 AM	125.91	126.02	125.861	125.861	8714
11/23/2016	10:23 AM	125.87	125.87	125.86	125.86	200
11/23/2016	10:24 AM	126.04	126.13	125.9135	125.9135	9700
11/23/2016	10:25 AM	125.9701	126.04	125.9701	126.04	2464
11/23/2016	10:27 AM	126.02	126.03	125.99	125.995	1200
11/23/2016	10:28 AM	125.9976	126.1	125.9976	126.0947	1200
11/23/2016	10:29 AM	126.06	126.06	126.04	126.04	600
11/23/2016	10:30 AM	126.14	126.14	126.1	126.1	1220
11/23/2016	10:31 AM	125.97	126.0001	125.97	126.0001	714
11/23/2016	10:33 AM	126.1	126.1	126.1	126.1	230
11/23/2016	10:34 AM	126.0824	126.0824	126.07	126.07	450
11/23/2016	10:35 AM	126.2051	126.23	126.12	126.12	6346
11/23/2016	10:36 AM	126.08	126.19	126.08	126.19	325
11/23/2016	10:37 AM	126.0535	126.1238	126.0535	126.09	1400
11/23/2016	10:38 AM	125.99	126.068	125.99	126.068	1069
11/23/2016	10:39 AM	126	126	126	126	457
11/23/2016	10:41 AM	126.1017	126.1017	126.0306	126.0306	400
11/23/2016	10:42 AM	126.095	126.095	126.095	126.095	100
11/23/2016	10:43 AM	126.012	126.012	125.922	125.922	354
11/23/2016	10:44 AM	126.0685	126.0685	126.0306	126.0306	1400
11/23/2016	10:45 AM	126.1	126.1	126.1	126.1	200
11/23/2016	10:46 AM	126.07	126.07	126.07	126.07	438
11/23/2016	10:47 AM	126.07	126.0928	126.07	126.0928	1300
11/23/2016	10:48 AM	126.09	126.09	126.06	126.06	200
11/23/2016	10:49 AM	126.09	126.09	126.03	126.03	3700
11/23/2016	10:50 AM	126.15	126.18	126.14	126.16	900
11/23/2016	10:51 AM	126.1393	126.14	126.1393	126.14	300
11/23/2016	10:52 AM	126.2098	126.2098	126.1608	126.1608	1430
11/23/2016	10:53 AM	126.1741	126.2	126.15	126.1939	4075
11/23/2016	10:54 AM	126.03	126.1306	126.03	126.13	1300
11/23/2016	10:55 AM	126.0075	126.024	125.9806	126.024	1822
11/23/2016	10:56 AM	125.97	126.0017	125.97	126.0017	500
11/23/2016	10:57 AM	125.8	125.927	125.7342	125.927	3437
11/23/2016	10:59 AM	125.8983	125.8983	125.8951	125.8951	300
11/23/2016	11:00 AM	125.9225	125.94	125.83	125.83	2007
11/23/2016	11:01 AM	125.953	125.953	125.9	125.91	2160
11/23/2016	11:02 AM	126.01	126.01	125.991	126	1338
11/23/2016	11:04 AM	126	126	126	126	390
11/23/2016	11:05 AM	126.03	126.04	126.03	126.04	270
11/23/2016	11:06 AM	125.9966	126.025	125.9966	126.025	1400
11/23/2016	11:07 AM	126.04	126.08	126	126.08	3200
11/23/2016	11:08 AM	125.99	126.0332	125.99	126.0332	745
11/23/2016	11:09 AM	125.9539	125.96	125.9539	125.96	1104
11/23/2016	11:10 AM	125.95	125.95	125.95	125.95	100
11/23/2016	11:11 AM	125.96	125.96	125.92	125.92	400
11/23/2016	11:12 AM	125.88	125.88	125.88	125.88	100
11/23/2016	11:14 AM	125.8658	125.89	125.8658	125.89	300
11/23/2016	11:16 AM	125.75	125.8736	125.75	125.8541	1908
11/23/2016	11:17 AM	125.67	125.77	125.66	125.77	4400
11/23/2016	11:18 AM	125.68	125.68	125.68	125.68	1100
11/23/2016	11:19 AM	125.904	125.904	125.813	125.813	2100
11/23/2016	11:20 AM	125.8456	125.8456	125.8456	125.8456	1000
11/23/2016	11:21 AM	125.819	125.819	125.8	125.8	680
11/23/2016	11:22 AM	125.857	125.8659	125.857	125.8659	900
11/23/2016	11:24 AM	125.85	125.91	125.85	125.91	1500
11/23/2016	11:25 AM	125.7813	125.828	125.7813	125.828	2134
11/23/2016	11:26 AM	125.882	125.9	125.882	125.9	1100
11/23/2016	11:27 AM	125.95	125.95	125.95	125.95	1100
11/23/2016	11:28 AM	125.95	125.95	125.95	125.95	200
11/23/2016	11:29 AM	126.04	126.04	125.9422	126	2600
11/23/2016	11:30 AM	126.01	126.03	126.01	126.03	200
11/23/2016	11:31 AM	125.94	126	125.9	125.99	16588
11/23/2016	11:32 AM	125.87	125.87	125.855	125.855	1800
11/23/2016	11:33 AM	125.98	125.98	125.87	125.87	1500
11/23/2016	11:34 AM	126.04	126.04	125.9929	125.9929	1200
11/23/2016	11:35 AM	125.96	126.01	125.95	126.01	500
11/23/2016	11:36 AM	125.87	125.87	125.8213	125.8658	500
11/23/2016	11:39 AM	125.83	125.85	125.83	125.85	350
11/23/2016	11:40 AM	125.8736	125.8736	125.834	125.834	1100
11/23/2016	11:42 AM	125.8375	125.8375	125.8375	125.8375	100
11/23/2016	11:43 AM	125.98	125.98	125.8342	125.8342	944
11/23/2016	11:44 AM	125.9	125.979	125.9	125.979	1725
11/23/2016	11:45 AM	125.905	125.93	125.9	125.9	1400
11/23/2016	11:46 AM	125.94	125.94	125.92	125.92	2000
11/23/2016	11:47 AM	125.92	125.93	125.87	125.93	1261
11/23/2016	11:48 AM	125.89	125.9	125.87	125.9	2389
11/23/2016	11:49 AM	126	126	125.91	125.91	5380
11/23/2016	11:50 AM	125.99	126.02	125.99	126.02	4792
11/23/2016	11:51 AM	125.9161	125.97	125.91	125.97	2282
11/23/2016	11:52 AM	125.95	126.02	125.95	125.96	2450
11/23/2016	11:54 AM	126.0121	126.02	126.0121	126.02	1338
11/23/2016	11:55 AM	126.064	126.064	125.94	125.9739	4327
11/23/2016	11:56 AM	126.1975	126.1975	126.03	126.03	9247
11/23/2016	11:57 AM	126.23	126.23	126.1701	126.18	4577
11/23/2016	11:58 AM	126.1817	126.2011	126.18	126.1942	5800
11/23/2016	11:59 AM	126.2	126.26	126.2	126.21	10235
11/23/2016	12:00 PM	126.2318	126.275	126.23	126.26	5050
11/23/2016	12:01 PM	126.27	126.27	126.2236	126.2236	660
11/23/2016	12:02 PM	126.24	126.29	126.23	126.23	1336
11/23/2016	12:03 PM	126.2	126.2	126.2	126.2	600
11/23/2016	12:04 PM	126.23	126.23	126.17	126.17	200
11/23/2016	12:05 PM	126.1056	126.2799	126.1056	126.2674	10100
11/23/2016	12:06 PM	126.11	126.16	126.11	126.13	409
11/23/2016	12:07 PM	126.19	126.19	126.078	126.078	6708
11/23/2016	12:08 PM	126.08	126.16	126.05	126.16	3533
11/23/2016	12:09 PM	126.3	126.3	126.13	126.14	5196
11/23/2016	12:10 PM	126.35	126.35	126.27	126.27	7020
11/23/2016	12:11 PM	126.29	126.38	126.29	126.32	7000
11/23/2016	12:12 PM	126.35	126.38	126.32	126.32	11028
11/23/2016	12:13 PM	126.351	126.39	126.35	126.37	7455
11/23/2016	12:14 PM	126.368	126.4	126.35	126.365	4540
11/23/2016	12:15 PM	126.362	126.37	126.35	126.35	3553
11/23/2016	12:16 PM	126.3348	126.37	126.3248	126.35	5690
11/23/2016	12:17 PM	126.4377	126.4377	126.3318	126.37	12592
11/23/2016	12:18 PM	126.43	126.53	126.4	126.44	22398
11/25/2016	9:31 AM	126.7	126.82	126.7	126.78	2200
11/25/2016	9:32 AM	126.82	126.869	126.75	126.75	2145
11/25/2016	9:33 AM	126.88	126.88	126.8	126.8	5834
11/25/2016	9:34 AM	127	127.15	126.93	126.96	10632
11/25/2016	9:35 AM	126.83	126.9	126.7993	126.9	2800
11/25/2016	9:36 AM	126.89	126.89	126.76	126.86	2866
11/25/2016	9:37 AM	126.926	126.96	126.89	126.9164	2750
11/25/2016	9:38 AM	126.94	126.95	126.861	126.861	1090
11/25/2016	9:39 AM	127.1714	127.27	126.91	126.92	22785
11/25/2016	9:40 AM	127.27	127.36	127.1654	127.1654	11825
11/25/2016	9:41 AM	127.22	127.3	127.171	127.2262	2850
11/25/2016	9:42 AM	127.1351	127.2	127.07	127.2	3100
11/25/2016	9:44 AM	127.06	127.13	127.06	127.12	1890
11/25/2016	9:45 AM	127.108	127.108	127.05	127.07	1600
11/25/2016	9:46 AM	127.25	127.25	127.12	127.12	6225
11/25/2016	9:47 AM	127.3007	127.36	127.25	127.25	6797
11/25/2016	9:48 AM	127.26	127.27	127.2102	127.23	5500
11/25/2016	9:49 AM	127.21	127.2674	127.2	127.2674	1518
11/25/2016	9:50 AM	127.22	127.27	127.22	127.24	1083
11/25/2016	9:51 AM	127.0368	127.29	127.0368	127.28	9298
11/25/2016	9:52 AM	127.16	127.16	127.0566	127.095	4485
11/25/2016	9:53 AM	127.22	127.23	127.1992	127.21	1600
11/25/2016	9:54 AM	127.3	127.32	127.28	127.3	2458
11/25/2016	9:55 AM	127.2475	127.377	127.2475	127.35	3940
11/25/2016	9:56 AM	127.28	127.28	127.2054	127.25	1650
11/25/2016	9:57 AM	127.22	127.32	127.18	127.28	600
11/25/2016	9:58 AM	127.15	127.2065	127.15	127.18	500
11/25/2016	9:59 AM	127.12	127.15	127.1129	127.1129	2918
11/25/2016	10:00 AM	126.81	127.13	126.81	127.13	6706
11/25/2016	10:01 AM	126.98	126.98	126.7937	126.8	8920
11/25/2016	10:02 AM	126.92	126.932	126.89	126.89	3400
11/25/2016	10:03 AM	127	127	126.855	126.89	5118
11/25/2016	10:04 AM	126.87	126.9	126.87	126.9	1558
11/25/2016	10:05 AM	126.93	126.93	126.93	126.93	223
11/25/2016	10:06 AM	126.9	126.9	126.835	126.84	1700
11/25/2016	10:07 AM	126.97	126.97	126.88	126.92	1630
11/25/2016	10:08 AM	126.963	126.963	126.9351	126.9351	1500
11/25/2016	10:09 AM	126.92	126.92	126.89	126.92	1297
11/25/2016	10:10 AM	126.84	126.9	126.84	126.89	946
11/25/2016	10:11 AM	127	127	127	127	300
11/25/2016	10:12 AM	126.9719	127.005	126.9719	126.99	480
11/25/2016	10:13 AM	126.9171	126.93	126.89	126.93	1105
11/25/2016	10:14 AM	126.84	126.87	126.83	126.87	798
11/25/2016	10:15 AM	126.96	126.96	126.84	126.89	1200
11/25/2016	10:16 AM	126.95	126.9812	126.91	126.9344	5927
11/25/2016	10:17 AM	127.01	127.01	126.93	126.93	494
11/25/2016	10:18 AM	127.02	127.02	126.95	126.97	23484
11/25/2016	10:19 AM	127.03	127.0699	127.02	127.04	4950
11/25/2016	10:20 AM	127	127.02	127	127.0076	1326
11/25/2016	10:21 AM	127.08	127.1165	127.06	127.06	950
11/25/2016	10:22 AM	127.1	127.15	127.09	127.09	819
11/25/2016	10:23 AM	127.02	127.0751	127.02	127.0751	3216
11/25/2016	10:24 AM	127.11	127.11	127.084	127.1	1935
11/25/2016	10:25 AM	127.03	127.11	127.02	127.11	2400
11/25/2016	10:26 AM	126.98	127.06	126.98	127.05	2234
11/25/2016	10:27 AM	127.1	127.12	126.98	127.01	1790
11/25/2016	10:28 AM	127.11	127.11	127.1	127.1	400
11/25/2016	10:29 AM	127.12	127.12	127.05	127.05	2000
11/25/2016	10:30 AM	127.08	127.08	127.061	127.061	4781
11/25/2016	10:31 AM	127.2	127.2	127.15	127.15	6950
11/25/2016	10:32 AM	127.15	127.2	127.15	127.1701	2000
11/25/2016	10:33 AM	127.13	127.18	127.13	127.18	5200
11/25/2016	10:34 AM	127.2	127.22	127.05	127.12	7400
11/25/2016	10:35 AM	127.21	127.23	127.194	127.201	2600
11/25/2016	10:36 AM	127.1801	127.1801	127.1801	127.1801	1000
11/25/2016	10:38 AM	127.2	127.2	127.18	127.18	5100
11/25/2016	10:39 AM	127.18	127.2	127.18	127.2	500
11/25/2016	10:40 AM	127.21	127.21	127.15	127.15	898
11/25/2016	10:41 AM	127.11	127.18	127.11	127.18	1475
11/25/2016	10:42 AM	127.0865	127.0865	127.0865	127.0865	1000
11/25/2016	10:43 AM	126.98	127	126.98	127	3495
11/25/2016	10:44 AM	127.08	127.08	126.98	127.01	5300
11/25/2016	10:45 AM	127.03	127.03	127.03	127.03	200
11/25/2016	10:46 AM	127.0586	127.08	127.0233	127.05	3430
11/25/2016	10:47 AM	126.89	126.95	126.89	126.95	700
11/25/2016	10:48 AM	126.9474	126.95	126.916	126.93	3800
11/25/2016	10:49 AM	126.95	126.95	126.93	126.95	1700
11/25/2016	10:51 AM	127.055	127.055	126.9689	126.99	4300
11/25/2016	10:52 AM	127.11	127.11	127.08	127.08	1093
11/25/2016	10:53 AM	127.11	127.11	127.0783	127.08	1700
11/25/2016	10:54 AM	127.09	127.1017	127.09	127.1017	1050
11/25/2016	10:55 AM	127.1371	127.14	127.1089	127.12	6169
11/25/2016	10:56 AM	127.12	127.17	127.12	127.16	900
11/25/2016	10:57 AM	127.0901	127.0901	127.09	127.09	691
11/25/2016	10:58 AM	127.22	127.23	127.19	127.2	1000
11/25/2016	10:59 AM	127.24	127.24	127.1933	127.22	2900
11/25/2016	11:00 AM	127.1964	127.1964	127.1964	127.1964	800
11/25/2016	11:01 AM	127.17	127.18	127.1401	127.1401	738
11/25/2016	11:02 AM	127.22	127.22	127.18	127.22	938
11/25/2016	11:03 AM	127.09	127.2	127.09	127.2	3040
11/25/2016	11:04 AM	127.16	127.17	127.14	127.14	800
11/25/2016	11:05 AM	127.21	127.21	127.15	127.1736	1600
11/25/2016	11:06 AM	127.25	127.25	127.25	127.25	4500
11/25/2016	11:07 AM	127.3	127.32	127.23	127.23	1700
11/25/2016	11:08 AM	127.24	127.33	127.24	127.33	3400
11/25/2016	11:09 AM	127.33	127.33	127.27	127.3	1290
11/25/2016	11:10 AM	127.28	127.31	127.28	127.31	400
11/25/2016	11:11 AM	127.2713	127.33	127.26	127.26	3050
11/25/2016	11:12 AM	127.26	127.29	127.26	127.29	300
11/25/2016	11:13 AM	127.21	127.2177	127.1896	127.2177	750
11/25/2016	11:14 AM	127.25	127.28	127.2383	127.24	2000
11/25/2016	11:15 AM	127.23	127.28	127.23	127.2568	1204
11/25/2016	11:16 AM	127.3079	127.31	127.2823	127.2823	778
11/25/2016	11:17 AM	127.35	127.35	127.3102	127.33	5938
11/25/2016	11:18 AM	127.41	127.42	127.363	127.37	1550
11/25/2016	11:19 AM	127.44	127.4492	127.41	127.41	2992
11/25/2016	11:20 AM	127.4218	127.49	127.4218	127.4441	1800
11/25/2016	11:21 AM	127.41	127.5	127.41	127.49	639
11/25/2016	11:22 AM	127.4	127.41	127.4	127.41	800
11/25/2016	11:23 AM	127.37	127.3859	127.34	127.37	5700
11/25/2016	11:24 AM	127.39	127.39	127.39	127.39	200
11/25/2016	11:25 AM	127.382	127.382	127.382	127.382	350
11/25/2016	11:26 AM	127.47	127.52	127.47	127.5	2100
11/25/2016	11:27 AM	127.36	127.43	127.36	127.43	5712
11/25/2016	11:28 AM	127.3384	127.35	127.3	127.3	1067
11/25/2016	11:29 AM	127.37	127.37	127.37	127.37	100
11/25/2016	11:30 AM	127.3864	127.3864	127.3864	127.3864	100
11/25/2016	11:34 AM	127.48	127.48	127.48	127.48	100
11/25/2016	11:35 AM	127.54	127.54	127.46	127.5	3065
11/25/2016	11:36 AM	127.59	127.624	127.57	127.57	7650
11/25/2016	11:37 AM	127.4859	127.5	127.44	127.5	3150
11/25/2016	11:38 AM	127.51	127.52	127.5001	127.5001	1200
11/25/2016	11:39 AM	127.43	127.4701	127.43	127.45	575
11/25/2016	11:40 AM	127.4712	127.4712	127.46	127.46	200
11/25/2016	11:42 AM	127.56	127.57	127.5	127.5	1550
11/25/2016	11:44 AM	127.6	127.6	127.58	127.58	800
11/25/2016	11:46 AM	127.52	127.52	127.5	127.51	1420
11/25/2016	11:47 AM	127.59	127.59	127.56	127.57	500
11/25/2016	11:48 AM	127.58	127.6	127.57	127.57	1000
11/25/2016	11:49 AM	127.582	127.582	127.582	127.582	200
11/25/2016	11:50 AM	127.6	127.6035	127.58	127.59	1000
11/25/2016	11:51 AM	127.6	127.61	127.58	127.61	6289
11/25/2016	11:52 AM	127.54	127.6	127.53	127.6	1200
11/25/2016	11:53 AM	127.62	127.6492	127.6	127.6	1550
11/25/2016	11:54 AM	127.57	127.57	127.57	127.57	100
11/25/2016	11:55 AM	127.5	127.5697	127.5	127.5697	200
11/25/2016	11:56 AM	127.5228	127.5499	127.5035	127.5365	2350
11/25/2016	11:57 AM	127.5037	127.53	127.48	127.499	3100
11/25/2016	11:58 AM	127.44	127.48	127.44	127.48	400
11/25/2016	12:00 PM	127.48	127.49	127.46	127.49	1475
11/25/2016	12:01 PM	127.4	127.46	127.4	127.46	1800
11/25/2016	12:02 PM	127.4	127.43	127.4	127.4	1600
11/25/2016	12:03 PM	127.3322	127.3535	127.31	127.3535	1384
11/25/2016	12:04 PM	127.38	127.4	127.3535	127.3535	550
11/25/2016	12:05 PM	127.4	127.43	127.4	127.4	4175
11/25/2016	12:06 PM	127.35	127.4	127.35	127.4	8510
11/25/2016	12:07 PM	127.41	127.41	127.34	127.34	2110
11/25/2016	12:08 PM	127.4	127.42	127.39	127.4	1900
11/25/2016	12:09 PM	127.34	127.38	127.33	127.37	2000
11/25/2016	12:10 PM	127.3372	127.3372	127.3372	127.3372	100
11/25/2016	12:11 PM	127.44	127.44	127.3601	127.3601	1860
11/25/2016	12:12 PM	127.4199	127.4199	127.38	127.41	700
11/25/2016	12:13 PM	127.44	127.47	127.44	127.47	802
11/25/2016	12:14 PM	127.4	127.436	127.37	127.436	2200
11/25/2016	12:16 PM	127.48	127.48	127.44	127.45	10038
11/25/2016	12:17 PM	127.45	127.46	127.41	127.44	2000
11/25/2016	12:18 PM	127.4461	127.4461	127.4461	127.4461	500
11/25/2016	12:19 PM	127.43	127.476	127.43	127.476	1800
11/25/2016	12:20 PM	127.46	127.46	127.46	127.46	100
11/25/2016	12:21 PM	127.4455	127.47	127.4384	127.47	6430
11/25/2016	12:22 PM	127.48	127.48	127.419	127.43	4300
11/25/2016	12:23 PM	127.4598	127.4598	127.4475	127.45	700
11/25/2016	12:24 PM	127.44	127.49	127.44	127.48	2100
11/25/2016	12:25 PM	127.5	127.51	127.44	127.44	4389
11/25/2016	12:26 PM	127.5	127.51	127.49	127.51	300
11/25/2016	12:27 PM	127.48	127.48	127.4602	127.4602	400
11/25/2016	12:28 PM	127.5	127.5	127.4599	127.4599	1750
11/25/2016	12:30 PM	127.46	127.5365	127.46	127.5365	840
11/25/2016	12:31 PM	127.54	127.54	127.54	127.54	340
11/25/2016	12:32 PM	127.5096	127.52	127.5	127.52	1200
11/25/2016	12:33 PM	127.55	127.55	127.55	127.55	780
11/25/2016	12:34 PM	127.6	127.6	127.54	127.56	1790
11/25/2016	12:35 PM	127.61	127.6338	127.59	127.6	13417
11/25/2016	12:36 PM	127.6499	127.66	127.62	127.62	3469
11/25/2016	12:37 PM	127.58	127.62	127.58	127.62	900
11/25/2016	12:38 PM	127.59	127.64	127.59	127.6	2154
11/25/2016	12:39 PM	127.6194	127.65	127.61	127.61	1300
11/25/2016	12:40 PM	127.7	127.7	127.6301	127.6301	4829
11/25/2016	12:41 PM	127.71	127.75	127.7	127.7	7354
11/25/2016	12:42 PM	127.67	127.72	127.67	127.72	3596
11/25/2016	12:43 PM	127.7101	127.73	127.67	127.67	2549
11/25/2016	12:44 PM	127.75	127.7635	127.71	127.71	3797
11/25/2016	12:45 PM	127.78	127.81	127.75	127.76	5363
11/25/2016	12:46 PM	127.82	127.84	127.77	127.77	8661
11/25/2016	12:47 PM	127.7777	127.8346	127.7777	127.81	2755
11/25/2016	12:48 PM	127.7741	127.8103	127.77	127.77	10719
11/25/2016	12:49 PM	127.59	127.78	127.59	127.77	46642
11/25/2016	12:50 PM	127.65	127.67	127.5	127.6	38700
11/28/2016	9:31 AM	127	127.12	126.9	127.08	2597
11/28/2016	9:32 AM	126.9	126.9514	126.83	126.9	6975
11/28/2016	9:33 AM	126.71	126.813	126.62	126.8	14389
11/28/2016	9:34 AM	126.6296	126.81	126.6296	126.7428	5521
11/28/2016	9:35 AM	126.69	126.745	126.61	126.6835	21741
11/28/2016	9:36 AM	126.47	126.73	126.44	126.63	15392
11/28/2016	9:37 AM	126.53	126.5799	126.469	126.53	12400
11/28/2016	9:38 AM	126.42	126.7297	126.42	126.5564	8100
11/28/2016	9:39 AM	126.605	126.605	126.46	126.4664	2302
11/28/2016	9:40 AM	126.78	126.78	126.67	126.69	7586
11/28/2016	9:41 AM	126.82	126.861	126.82	126.85	3997
11/28/2016	9:42 AM	126.8538	126.9499	126.79	126.82	3635
11/28/2016	9:43 AM	126.91	127.0048	126.86	126.86	8646
11/28/2016	9:44 AM	127.4317	127.48	127.02	127.02	13750
11/28/2016	9:45 AM	127.55	127.68	127.4238	127.4238	14594
11/28/2016	9:46 AM	127.6829	127.8	127.53	127.54	7408
11/28/2016	9:47 AM	127.59	127.7055	127.55	127.7055	5938
11/28/2016	9:48 AM	127.61	127.64	127.5363	127.5363	6000
11/28/2016	9:49 AM	127.82	127.82	127.56	127.56	3716
11/28/2016	9:50 AM	127.8	127.8458	127.77	127.79	2131
11/28/2016	9:51 AM	127.68	127.8211	127.66	127.8	4042
11/28/2016	9:52 AM	127.4	127.6916	127.32	127.6841	5677
11/28/2016	9:53 AM	127.4886	127.4886	127.37	127.43	2610
11/28/2016	9:54 AM	127.56	127.56	127.46	127.4812	8500
11/28/2016	9:55 AM	127.73	127.73	127.545	127.545	5500
11/28/2016	9:56 AM	127.5188	127.5188	127.5188	127.5188	1000
11/28/2016	9:57 AM	127.6388	127.6388	127.55	127.58	1700
11/28/2016	9:58 AM	127.62	127.7168	127.62	127.7168	2200
11/28/2016	9:59 AM	127.7017	127.7017	127.7	127.7	200
11/28/2016	10:00 AM	127.7708	127.85	127.6817	127.6817	4904
11/28/2016	10:01 AM	127.83	127.87	127.8101	127.86	3301
11/28/2016	10:02 AM	127.85	127.88	127.8	127.81	4380
11/28/2016	10:03 AM	127.8083	127.9	127.7	127.85	9656
11/28/2016	10:04 AM	127.83	127.8725	127.83	127.8725	2538
11/28/2016	10:05 AM	127.8041	127.87	127.8041	127.8204	3509
11/28/2016	10:06 AM	127.79	127.86	127.79	127.8	2450
11/28/2016	10:07 AM	127.63	127.63	127.5583	127.605	6575
11/28/2016	10:08 AM	127.4892	127.6	127.4892	127.5232	2700
11/28/2016	10:09 AM	127.38	127.4276	127.32	127.4276	3812
11/28/2016	10:10 AM	127.2401	127.355	127.2401	127.355	2400
11/28/2016	10:11 AM	127.4	127.4254	127.3685	127.4175	1680
11/28/2016	10:12 AM	127.55	127.55	127.46	127.5023	1754
11/28/2016	10:13 AM	127.5	127.5	127.5	127.5	100
11/28/2016	10:14 AM	127.6	127.6	127.53	127.5303	563
11/28/2016	10:15 AM	127.74	127.77	127.58	127.58	3040
11/28/2016	10:16 AM	127.7195	127.8	127.7195	127.8	4800
11/28/2016	10:17 AM	127.6446	127.7	127.6446	127.7	913
11/28/2016	10:18 AM	127.68	127.68	127.6	127.6419	1777
11/28/2016	10:19 AM	127.7448	127.78	127.655	127.655	2476
11/28/2016	10:20 AM	127.93	128	127.8	127.8	15772
11/28/2016	10:21 AM	128.15	128.15	127.95	128.01	11216
11/28/2016	10:22 AM	128.54	128.5984	128.17	128.17	17771
11/28/2016	10:23 AM	128.4	128.5394	128.3053	128.5094	4260
11/28/2016	10:24 AM	128.4566	128.4566	128.37	128.45	1510
11/28/2016	10:25 AM	128.36	128.41	128.34	128.41	8050
11/28/2016	10:26 AM	128.24	128.3099	128.24	128.28	500
11/28/2016	10:27 AM	128.3005	128.3005	128.275	128.275	2000
11/28/2016	10:28 AM	128.19	128.3065	128.19	128.3	965
11/28/2016	10:29 AM	128.18	128.2175	128.18	128.2175	400
11/28/2016	10:30 AM	128.2197	128.26	128.18	128.26	3800
11/28/2016	10:31 AM	128.25	128.25	128.19	128.2	1057
11/28/2016	10:32 AM	127.96	128.18	127.8901	128.11	6086
11/28/2016	10:33 AM	127.87	127.96	127.65	127.96	14432
11/28/2016	10:34 AM	127.7757	127.9301	127.74	127.8803	5357
11/28/2016	10:35 AM	127.78	127.8321	127.7	127.8	2827
11/28/2016	10:36 AM	127.6695	127.78	127.64	127.78	1500
11/28/2016	10:37 AM	127.627	127.67	127.57	127.6495	4927
11/28/2016	10:38 AM	127.6738	127.6832	127.58	127.59	1250
11/28/2016	10:40 AM	127.7943	127.8	127.7908	127.7908	800
11/28/2016	10:41 AM	127.5353	127.7496	127.5353	127.7496	1500
11/28/2016	10:42 AM	127.53	127.61	127.53	127.55	600
11/28/2016	10:43 AM	127.62	127.62	127.62	127.62	100
11/28/2016	10:44 AM	127.74	127.82	127.74	127.82	300
11/28/2016	10:45 AM	127.76	127.76	127.7	127.76	620
11/28/2016	10:46 AM	127.61	127.725	127.5	127.7	5210
11/28/2016	10:47 AM	127.55	127.56	127.55	127.56	200
11/28/2016	10:48 AM	127.4	127.53	127.4	127.5	2215
11/28/2016	10:49 AM	127.4328	127.4328	127.3858	127.41	3600
11/28/2016	10:50 AM	127.3362	127.404	127.33	127.404	1213
11/28/2016	10:51 AM	127.26	127.5111	127.26	127.4	4900
11/28/2016	10:52 AM	127.31	127.395	127.31	127.35	2000
11/28/2016	10:53 AM	127.5	127.5	127.3227	127.3227	7400
11/28/2016	10:54 AM	127.47	127.49	127.442	127.49	8200
11/28/2016	10:55 AM	127.45	127.63	127.45	127.62	1500
11/28/2016	10:56 AM	127.49	127.55	127.48	127.55	2085
11/28/2016	10:57 AM	127.42	127.5051	127.42	127.46	3760
11/28/2016	10:58 AM	127.36	127.3964	127.3	127.38	7151
11/28/2016	10:59 AM	127.31	127.35	127.225	127.3499	13900
11/28/2016	11:00 AM	127.2754	127.417	127.2754	127.35	6388
11/28/2016	11:01 AM	127.22	127.24	127.14	127.24	4096
11/28/2016	11:02 AM	127.2476	127.279	127.2199	127.2199	3200
11/28/2016	11:03 AM	127.3301	127.3931	127.33	127.34	2855
11/28/2016	11:04 AM	127.2	127.2	127.159	127.18	1650
11/28/2016	11:05 AM	127.3038	127.35	127.206	127.21	3369
11/28/2016	11:06 AM	127.33	127.3363	127.3	127.323	3150
11/28/2016	11:07 AM	127.51	127.5365	127.35	127.35	13741
11/28/2016	11:08 AM	127.5	127.5	127.5	127.5	1026
11/28/2016	11:09 AM	127.4916	127.56	127.4916	127.56	200
11/28/2016	11:10 AM	127.4	127.4051	127.37	127.4051	1550
11/28/2016	11:11 AM	127.3371	127.3371	127.28	127.32	1000
11/28/2016	11:12 AM	127.235	127.24	127.235	127.24	200
11/28/2016	11:13 AM	127.19	127.19	127.1846	127.1846	2000
11/28/2016	11:14 AM	127.23	127.3	127.23	127.27	2318
11/28/2016	11:15 AM	127.32	127.32	127.21	127.2604	4605
11/28/2016	11:16 AM	127.28	127.28	127.26	127.26	200
11/28/2016	11:17 AM	127.38	127.39	127.2606	127.2606	2250
11/28/2016	11:18 AM	127.525	127.525	127.47	127.47	1300
11/28/2016	11:19 AM	127.4951	127.4951	127.48	127.48	500
11/28/2016	11:20 AM	127.33	127.49	127.33	127.47	2300
11/28/2016	11:21 AM	127.5749	127.5749	127.5749	127.5749	150
11/28/2016	11:22 AM	127.7	127.7	127.59	127.6	10300
11/28/2016	11:23 AM	127.73	127.79	127.65	127.65	5945
11/28/2016	11:24 AM	127.7909	127.8	127.6706	127.6706	4550
11/28/2016	11:25 AM	127.85	127.93	127.84	127.84	3792
11/28/2016	11:26 AM	127.83	128.03	127.83	127.99	4434
11/28/2016	11:27 AM	127.751	127.828	127.7265	127.828	2590
11/28/2016	11:28 AM	127.6499	127.6999	127.6499	127.6999	900
11/28/2016	11:29 AM	127.71	127.71	127.6225	127.642	2216
11/28/2016	11:30 AM	127.69	127.69	127.67	127.69	500
11/28/2016	11:31 AM	127.72	127.72	127.72	127.72	200
11/28/2016	11:32 AM	127.75	127.77	127.75	127.77	200
11/28/2016	11:33 AM	127.6942	127.7	127.6942	127.7	1100
11/28/2016	11:34 AM	127.79	127.8	127.65	127.71	2033
11/28/2016	11:35 AM	127.69	127.69	127.69	127.69	100
11/28/2016	11:36 AM	127.66	127.66	127.6399	127.6399	300
11/28/2016	11:37 AM	127.71	127.71	127.6718	127.69	1600
11/28/2016	11:38 AM	127.7907	127.7907	127.76	127.76	2200
11/28/2016	11:39 AM	127.7636	127.7636	127.7636	127.7636	330
11/28/2016	11:40 AM	127.4663	127.66	127.4663	127.6365	3757
11/28/2016	11:41 AM	127.582	127.62	127.4895	127.4895	3672
11/28/2016	11:42 AM	127.51	127.61	127.51	127.59	805
11/28/2016	11:43 AM	127.5248	127.53	127.5018	127.5018	1300
11/28/2016	11:44 AM	127.48	127.4829	127.48	127.4829	1100
11/28/2016	11:45 AM	127.5264	127.5264	127.5264	127.5264	300
11/28/2016	11:46 AM	127.59	127.59	127.59	127.59	2100
11/28/2016	11:47 AM	127.74	127.76	127.66	127.66	2997
11/28/2016	11:48 AM	127.76	127.76	127.7281	127.7281	1250
11/28/2016	11:49 AM	127.76	127.76	127.61	127.64	1650
11/28/2016	11:50 AM	127.88	127.88	127.7601	127.79	15485
11/28/2016	11:51 AM	128.0925	128.1	127.958	127.989	13376
11/28/2016	11:52 AM	128.0197	128.05	127.99	128.05	1924
11/28/2016	11:53 AM	128.024	128.04	128.01	128.04	2875
11/28/2016	11:54 AM	127.97	128.02	127.97	128.02	700
11/28/2016	11:56 AM	128.04	128.04	128.04	128.04	100
11/28/2016	11:57 AM	128	128	127.9963	127.9963	800
11/28/2016	11:58 AM	128.05	128.05	128.0184	128.041	2940
11/28/2016	11:59 AM	128.07	128.139	128.0036	128.02	2500
11/28/2016	12:00 PM	128.0091	128.02	128.0091	128.02	300
11/28/2016	12:01 PM	127.95	127.95	127.9	127.934	1700
11/28/2016	12:02 PM	127.71	127.72	127.71	127.72	298
11/28/2016	12:03 PM	127.815	127.815	127.77	127.77	654
11/28/2016	12:05 PM	127.8176	127.8176	127.78	127.7839	1400
11/28/2016	12:06 PM	127.74	127.86	127.74	127.8	1500
11/28/2016	12:07 PM	127.76	127.76	127.7346	127.7346	1300
11/28/2016	12:08 PM	127.7736	127.82	127.75	127.75	2639
11/28/2016	12:09 PM	127.84	127.84	127.82	127.82	1141
11/28/2016	12:10 PM	127.84	127.84	127.84	127.84	100
11/28/2016	12:11 PM	127.95	127.95	127.9	127.9	1589
11/28/2016	12:12 PM	127.8865	127.94	127.8865	127.94	2800
11/28/2016	12:13 PM	127.8549	127.8549	127.8549	127.8549	200
11/28/2016	12:14 PM	127.81	127.8336	127.81	127.8336	1200
11/28/2016	12:16 PM	127.7863	127.7863	127.7863	127.7863	300
11/28/2016	12:17 PM	127.75	127.75	127.75	127.75	404
11/28/2016	12:18 PM	127.7729	127.7729	127.71	127.7525	2660
11/28/2016	12:19 PM	127.8	127.8	127.755	127.7659	2100
11/28/2016	12:20 PM	127.88	127.88	127.88	127.88	2200
11/28/2016	12:21 PM	127.98	127.98	127.93	127.93	300
11/28/2016	12:22 PM	128.13	128.13	128	128	1550
11/28/2016	12:23 PM	128.12	128.14	128.01	128.13	5000
11/28/2016	12:24 PM	128.4168	128.45	128.1199	128.12	16062
11/28/2016	12:25 PM	128.32	128.4065	128.26	128.4065	4937
11/28/2016	12:26 PM	128.33	128.4273	128.3101	128.42	2562
11/28/2016	12:27 PM	128.35	128.36	128.29	128.29	775
11/28/2016	12:28 PM	128.24	128.29	128.24	128.29	2300
11/28/2016	12:29 PM	128.26	128.2776	128.26	128.26	1126
11/28/2016	12:30 PM	128.29	128.29	128.22	128.27	3100
11/28/2016	12:31 PM	128.2161	128.24	128.21	128.24	900
11/28/2016	12:32 PM	128.13	128.15	128.13	128.13	1942
11/28/2016	12:34 PM	128.05	128.06	128.05	128.06	400
11/28/2016	12:35 PM	128.01	128.05	128	128.05	1840
11/28/2016	12:36 PM	127.99	128.05	127.99	128.04	7900
11/28/2016	12:37 PM	128.1261	128.1261	128.04	128.04	7700
11/28/2016	12:38 PM	128.08	128.1195	128.08	128.1195	2000
11/28/2016	12:39 PM	128.07	128.07	128.021	128.048	1510
11/28/2016	12:40 PM	128.05	128.101	128.05	128.101	900
11/28/2016	12:41 PM	128.02	128.02	128.02	128.02	300
11/28/2016	12:42 PM	128.12	128.12	128.08	128.08	2000
11/28/2016	12:45 PM	128.04	128.06	128.03	128.06	1653
11/28/2016	12:46 PM	128.05	128.05	128.05	128.05	300
11/28/2016	12:47 PM	128.09	128.1	128.04	128.06	3045
11/28/2016	12:48 PM	128.1247	128.1247	128.099	128.099	2889
11/28/2016	12:49 PM	128.12	128.12	128.12	128.12	200
11/28/2016	12:52 PM	128.04	128.04	128.04	128.04	100
11/28/2016	12:53 PM	128.04	128.04	128.04	128.04	100
11/28/2016	12:54 PM	128.06	128.06	128.03	128.03	1100
11/28/2016	12:55 PM	127.9021	127.9021	127.9021	127.9021	800
11/28/2016	12:57 PM	127.94	127.94	127.94	127.94	542
11/28/2016	12:58 PM	127.91	127.91	127.91	127.91	100
11/28/2016	1:00 PM	127.9291	127.9291	127.9291	127.9291	100
11/28/2016	1:01 PM	127.86	127.86	127.84	127.86	450
11/28/2016	1:02 PM	127.89	127.9058	127.89	127.9058	450
11/28/2016	1:03 PM	127.9	127.9	127.9	127.9	800
11/28/2016	1:04 PM	127.921	127.921	127.921	127.921	100
11/28/2016	1:06 PM	127.9	127.9	127.9	127.9	200
11/28/2016	1:07 PM	127.91	127.91	127.9	127.9	350
11/28/2016	1:08 PM	127.93	127.945	127.93	127.945	300
11/28/2016	1:09 PM	127.92	127.92	127.92	127.92	500
11/28/2016	1:10 PM	127.802	127.8312	127.802	127.8312	2200
11/28/2016	1:11 PM	127.95	127.9991	127.83	127.84	18426
11/28/2016	1:12 PM	127.88	127.9427	127.88	127.9427	917
11/28/2016	1:13 PM	127.75	127.81	127.75	127.81	1187
11/28/2016	1:14 PM	127.711	127.711	127.711	127.711	300
11/28/2016	1:15 PM	127.7	127.75	127.69	127.7	6250
11/28/2016	1:17 PM	127.79	127.795	127.79	127.795	3027
11/28/2016	1:18 PM	127.666	127.666	127.666	127.666	800
11/28/2016	1:20 PM	127.6618	127.6618	127.6618	127.6618	1100
11/28/2016	1:22 PM	127.7907	127.7907	127.761	127.761	1900
11/28/2016	1:23 PM	127.69	127.7	127.69	127.7	200
11/28/2016	1:24 PM	127.76	127.76	127.73	127.73	200
11/28/2016	1:25 PM	127.78	127.78	127.72	127.72	600
11/28/2016	1:26 PM	127.9034	127.9034	127.85	127.85	400
11/28/2016	1:27 PM	127.8665	127.88	127.86	127.88	1194
11/28/2016	1:28 PM	127.94	127.94	127.94	127.94	212
11/28/2016	1:30 PM	127.94	127.94	127.94	127.94	100
11/28/2016	1:31 PM	127.9567	127.9567	127.9567	127.9567	500
11/28/2016	1:32 PM	127.9	127.9	127.9	127.9	600
11/28/2016	1:33 PM	127.931	127.931	127.931	127.931	1000
11/28/2016	1:34 PM	127.9309	127.9699	127.9309	127.9699	4400
11/28/2016	1:35 PM	127.86	127.92	127.86	127.89	1100
11/28/2016	1:36 PM	127.88	127.8864	127.88	127.8864	560
11/28/2016	1:37 PM	127.8877	127.8877	127.84	127.84	1300
11/28/2016	1:39 PM	127.84	127.86	127.84	127.86	1300
11/28/2016	1:42 PM	127.87	127.87	127.87	127.87	200
11/28/2016	1:44 PM	127.85	127.85	127.8399	127.8399	1080
11/28/2016	1:46 PM	127.94	127.94	127.84	127.84	3000
11/28/2016	1:47 PM	127.95	127.95	127.95	127.95	412
11/28/2016	1:48 PM	127.91	127.91	127.91	127.91	100
11/28/2016	1:50 PM	127.8244	127.832	127.8244	127.832	700
11/28/2016	1:51 PM	127.7918	127.7918	127.7918	127.7918	1100
11/28/2016	1:52 PM	127.78	127.78	127.77	127.77	325
11/28/2016	1:53 PM	127.83	127.8534	127.82	127.83	2900
11/28/2016	1:54 PM	127.8	127.88	127.8	127.88	4724
11/28/2016	1:55 PM	127.79	127.8	127.79	127.8	200
11/28/2016	1:56 PM	127.8053	127.82	127.79	127.79	3400
11/28/2016	1:57 PM	127.94	127.9587	127.8888	127.8888	4300
11/28/2016	1:58 PM	128.06	128.06	127.97	127.97	4101
11/28/2016	1:59 PM	127.935	128.04	127.935	128.04	1700
11/28/2016	2:00 PM	127.95	127.95	127.95	127.95	2200
11/28/2016	2:01 PM	127.87	127.87	127.84	127.84	4000
11/28/2016	2:02 PM	127.785	127.84	127.785	127.84	2240
11/28/2016	2:03 PM	127.76	127.76	127.755	127.755	1104
11/28/2016	2:04 PM	127.712	127.7351	127.68	127.7351	1900
11/28/2016	2:05 PM	127.692	127.692	127.69	127.69	800
11/28/2016	2:06 PM	127.714	127.714	127.6713	127.6713	2365
11/28/2016	2:07 PM	127.77	127.77	127.7116	127.73	5422
11/28/2016	2:08 PM	127.76	127.795	127.73	127.795	1805
11/28/2016	2:09 PM	127.7	127.7	127.7	127.7	1006
11/28/2016	2:10 PM	127.74	127.74	127.72	127.72	300
11/28/2016	2:11 PM	127.6616	127.6616	127.65	127.66	2600
11/28/2016	2:12 PM	127.61	127.61	127.6	127.6	620
11/28/2016	2:13 PM	127.6	127.6203	127.6	127.605	1800
11/28/2016	2:14 PM	127.57	127.6106	127.57	127.6106	650
11/28/2016	2:15 PM	127.62	127.62	127.58	127.58	1225
11/28/2016	2:16 PM	127.72	127.72	127.67	127.68	500
11/28/2016	2:17 PM	127.6612	127.7	127.65	127.7	3566
11/28/2016	2:18 PM	127.6659	127.69	127.64	127.64	4109
11/28/2016	2:19 PM	127.54	127.63	127.5214	127.63	1880
11/28/2016	2:20 PM	127.4972	127.53	127.49	127.51	3539
11/28/2016	2:21 PM	127.45	127.51	127.45	127.45	1751
11/28/2016	2:22 PM	127.4	127.44	127.4	127.44	450
11/28/2016	2:23 PM	127.51	127.51	127.41	127.41	3600
11/28/2016	2:24 PM	127.5292	127.5471	127.5001	127.53	5700
11/28/2016	2:25 PM	127.51	127.51	127.51	127.51	210
11/28/2016	2:26 PM	127.4652	127.5	127.4652	127.5	2850
11/28/2016	2:27 PM	127.4624	127.47	127.4624	127.47	600
11/28/2016	2:28 PM	127.53	127.5626	127.53	127.56	3510
11/28/2016	2:29 PM	127.53	127.53	127.53	127.53	500
11/28/2016	2:30 PM	127.45	127.45	127.45	127.45	200
11/28/2016	2:31 PM	127.5	127.52	127.5	127.52	300
11/28/2016	2:32 PM	127.49	127.49	127.41	127.43	3150
11/28/2016	2:33 PM	127.3926	127.44	127.3926	127.44	1200
11/28/2016	2:34 PM	127.3	127.4108	127.25	127.4108	6200
11/28/2016	2:35 PM	127.26	127.35	127.26	127.34	7286
11/28/2016	2:36 PM	127.3	127.3146	127.2732	127.2732	4800
11/28/2016	2:37 PM	127.35	127.35	127.28	127.28	4629
11/28/2016	2:38 PM	127.33	127.33	127.33	127.33	100
11/28/2016	2:39 PM	127.28	127.37	127.28	127.35	8313
11/28/2016	2:40 PM	127.3	127.33	127.3	127.33	7675
11/28/2016	2:41 PM	127.25	127.28	127.25	127.28	8500
11/28/2016	2:42 PM	127.23	127.25	127.23	127.25	450
11/28/2016	2:43 PM	127.22	127.2299	127.18	127.22	5300
11/28/2016	2:44 PM	127.28	127.2999	127.21	127.22	1500
11/28/2016	2:45 PM	127.3	127.3	127.26	127.26	5836
11/28/2016	2:46 PM	127.28	127.31	127.27	127.28	3460
11/28/2016	2:47 PM	127.33	127.33	127.3	127.32	2570
11/28/2016	2:48 PM	127.28	127.3168	127.26	127.3115	3008
11/28/2016	2:50 PM	127.34	127.34	127.318	127.318	1200
11/28/2016	2:51 PM	127.28	127.42	127.27	127.42	1200
11/28/2016	2:52 PM	127.36	127.36	127.26	127.26	12635
11/28/2016	2:53 PM	127.31	127.32	127.31	127.32	300
11/28/2016	2:54 PM	127.39	127.39	127.34	127.34	4153
11/28/2016	2:55 PM	127.36	127.36	127.36	127.36	450
11/28/2016	2:56 PM	127.39	127.41	127.39	127.4	500
11/28/2016	2:57 PM	127.39	127.4	127.38	127.38	400
11/28/2016	2:58 PM	127.3382	127.3382	127.3382	127.3382	200
11/28/2016	2:59 PM	127.37	127.41	127.31	127.32	6520
11/28/2016	3:00 PM	127.36	127.38	127.31	127.32	7050
11/28/2016	3:01 PM	127.42	127.42	127.3	127.31	10451
11/28/2016	3:02 PM	127.43	127.49	127.41	127.4109	1100
11/28/2016	3:03 PM	127.4972	127.51	127.46	127.46	1500
11/28/2016	3:04 PM	127.48	127.48	127.47	127.48	700
11/28/2016	3:05 PM	127.5	127.5098	127.46	127.48	2475
11/28/2016	3:06 PM	127.41	127.47	127.41	127.47	4301
11/28/2016	3:07 PM	127.37	127.37	127.37	127.37	6112
11/28/2016	3:08 PM	127.3448	127.3448	127.3448	127.3448	100
11/28/2016	3:09 PM	127.37	127.37	127.37	127.37	100
11/28/2016	3:10 PM	127.434	127.488	127.41	127.43	12434
11/28/2016	3:11 PM	127.3209	127.435	127.3131	127.435	4450
11/28/2016	3:12 PM	127.3011	127.37	127.29	127.324	10669
11/28/2016	3:13 PM	127.3	127.33	127.27	127.292	5544
11/28/2016	3:14 PM	127.27	127.27	127.27	127.27	100
11/28/2016	3:15 PM	127.285	127.29	127.19	127.214	3600
11/28/2016	3:16 PM	127.21	127.24	127.21	127.21	720
11/28/2016	3:17 PM	127.05	127.18	127.03	127.18	20648
11/28/2016	3:18 PM	127.0982	127.0982	127.03	127.03	1697
11/28/2016	3:19 PM	126.89	127.05	126.89	127.05	26851
11/28/2016	3:20 PM	126.8567	126.95	126.83	126.91	8957
11/28/2016	3:21 PM	126.8801	126.959	126.87	126.9	13177
11/28/2016	3:22 PM	126.9224	126.94	126.9	126.9	6000
11/28/2016	3:23 PM	127.04	127.04	126.998	127.0167	1400
11/28/2016	3:24 PM	126.94	127.031	126.94	127.031	670
11/28/2016	3:25 PM	126.97	127.04	126.97	126.98	1000
11/28/2016	3:26 PM	126.95	127	126.9311	127	2163
11/28/2016	3:27 PM	127	127	127	127	1140
11/28/2016	3:28 PM	127	127	127	127	200
11/28/2016	3:29 PM	126.9301	127.02	126.9301	127.02	1700
11/28/2016	3:30 PM	126.864	126.9	126.864	126.9	3727
11/28/2016	3:31 PM	126.88	126.88	126.841	126.85	1500
11/28/2016	3:32 PM	126.77	126.945	126.75	126.9	13360
11/28/2016	3:33 PM	126.75	126.7804	126.66	126.7804	10159
11/28/2016	3:34 PM	126.7316	126.7316	126.7	126.71	3938
11/28/2016	3:35 PM	126.67	126.73	126.67	126.73	464
11/28/2016	3:36 PM	126.81	126.81	126.66	126.66	9624
11/28/2016	3:37 PM	126.79	126.87	126.79	126.85	3250
11/28/2016	3:38 PM	126.8	126.93	126.8	126.82	11720
11/28/2016	3:39 PM	126.69	126.77	126.69	126.76	8200
11/28/2016	3:40 PM	126.69	126.74	126.69	126.74	3228
11/28/2016	3:41 PM	126.59	126.68	126.57	126.64	14405
11/28/2016	3:42 PM	126.6699	126.68	126.63	126.63	1004
11/28/2016	3:43 PM	126.63	126.71	126.63	126.6401	2701
11/28/2016	3:44 PM	126.59	126.603	126.56	126.56	4405
11/28/2016	3:45 PM	126.795	126.8134	126.6	126.6	10639
11/28/2016	3:46 PM	126.78	126.88	126.78	126.82	3000
11/28/2016	3:47 PM	126.7337	126.82	126.6737	126.75	5575
11/28/2016	3:48 PM	126.7875	126.8	126.75	126.75	2900
11/28/2016	3:49 PM	126.88	126.88	126.8	126.8	3616
11/28/2016	3:50 PM	126.94	126.9649	126.79	126.91	49283
11/29/2016	9:31 AM	127.32	127.35	127	127.16	9871
11/29/2016	9:32 AM	127.1234	127.46	127.1234	127.4196	4837
11/29/2016	9:33 AM	127.07	127.26	127.05	127.17	17372
11/29/2016	9:34 AM	127.03	127.05	126.88	127.05	19204
11/29/2016	9:35 AM	127.27	127.32	127.04	127.04	11037
11/29/2016	9:36 AM	127.05	127.25	126.98	127.2247	14948
11/29/2016	9:37 AM	127.23	127.256	127.05	127.13	9700
11/29/2016	9:38 AM	127.46	127.46	127.15	127.19	3940
11/29/2016	9:39 AM	127.46	127.5	127.29	127.48	8340
11/29/2016	9:40 AM	127.48	127.5	127.3	127.42	10493
11/29/2016	9:41 AM	127.197	127.42	127.1478	127.42	8640
11/29/2016	9:42 AM	127.21	127.334	127.19	127.2536	9520
11/29/2016	9:43 AM	127.26	127.3	127.2275	127.2818	6186
11/29/2016	9:44 AM	127.37	127.37	127.21	127.21	5709
11/29/2016	9:45 AM	127.16	127.43	127.12	127.41	7890
11/29/2016	9:46 AM	127.03	127.11	126.77	127.11	6574
11/29/2016	9:47 AM	126.7	127.035	126.6	126.979	10310
11/29/2016	9:48 AM	126.94	127.0658	126.91	126.94	3400
11/29/2016	9:49 AM	126.76	126.8852	126.76	126.8852	1700
11/29/2016	9:50 AM	126.34	126.76	126.1842	126.76	22044
11/29/2016	9:51 AM	126.27	126.4	126.12	126.37	8442
11/29/2016	9:52 AM	126.39	126.45	126.1783	126.45	4458
11/29/2016	9:53 AM	126.47	126.47	126.38	126.38	6352
11/29/2016	9:54 AM	126.45	126.548	126.45	126.48	4777
11/29/2016	9:55 AM	126.434	126.4537	126.36	126.4537	4843
11/29/2016	9:56 AM	126.2219	126.25	126.181	126.2248	5075
11/29/2016	9:57 AM	126.51	126.51	126.25	126.25	5969
11/29/2016	9:58 AM	126.66	126.71	126.53	126.53	4031
11/29/2016	9:59 AM	126.48	126.56	126.48	126.56	1413
11/29/2016	10:00 AM	126.63	126.63	126.44	126.44	1400
11/29/2016	10:01 AM	126.6	126.89	126.52	126.66	12986
11/29/2016	10:02 AM	126.746	126.75	126.59	126.6	5340
11/29/2016	10:03 AM	126.6802	126.7534	126.6802	126.74	1850
11/29/2016	10:04 AM	126.615	126.615	126.615	126.615	200
11/29/2016	10:05 AM	126.69	126.77	126.61	126.76	6169
11/29/2016	10:06 AM	126.84	126.87	126.81	126.82	2584
11/29/2016	10:07 AM	126.88	126.9	126.85	126.87	6269
11/29/2016	10:08 AM	126.96	127.07	126.89	126.89	16274
11/29/2016	10:09 AM	127.01	127.074	126.88	126.9245	7300
11/29/2016	10:10 AM	127.06	127.06	126.96	127.01	2700
11/29/2016	10:11 AM	127.12	127.14	127.05	127.08	4700
11/29/2016	10:12 AM	127	127.17	127	127.13	3407
11/29/2016	10:13 AM	127.13	127.16	127.06	127.06	3750
11/29/2016	10:14 AM	127.15	127.15	127.1021	127.1021	1729
11/29/2016	10:15 AM	127.2353	127.26	127.1925	127.2001	6136
11/29/2016	10:16 AM	127.2648	127.29	127.227	127.23	2400
11/29/2016	10:17 AM	127.2042	127.41	127.2042	127.26	5585
11/29/2016	10:18 AM	127.25	127.25	127.2252	127.2252	1400
11/29/2016	10:19 AM	127.12	127.23	127.12	127.23	2025
11/29/2016	10:20 AM	127.21	127.25	127.09	127.09	1850
11/29/2016	10:21 AM	127.58	127.6	127.38	127.38	6370
11/29/2016	10:22 AM	127.52	127.6389	127.52	127.6389	7115
11/29/2016	10:23 AM	127.6072	127.62	127.5401	127.59	4307
11/29/2016	10:24 AM	127.65	127.7	127.58	127.58	7842
11/29/2016	10:25 AM	127.65	127.65	127.54	127.6	3900
11/29/2016	10:26 AM	127.6506	127.7	127.65	127.7	2921
11/29/2016	10:27 AM	127.516	127.62	127.47	127.62	9583
11/29/2016	10:28 AM	127.5816	127.59	127.52	127.52	2450
11/29/2016	10:29 AM	127.5301	127.59	127.52	127.59	1500
11/29/2016	10:31 AM	127.7	127.7	127.57	127.57	4900
11/29/2016	10:32 AM	128.03	128.145	127.7222	127.7222	29906
11/29/2016	10:33 AM	127.9705	128.04	127.88	127.99	3380
11/29/2016	10:34 AM	127.9	128	127.9	127.955	3700
11/29/2016	10:35 AM	127.87	127.92	127.821	127.92	2750
11/29/2016	10:36 AM	127.81	127.92	127.81	127.92	720
11/29/2016	10:37 AM	127.85	127.89	127.85	127.89	500
11/29/2016	10:38 AM	127.8722	127.92	127.85	127.88	1773
11/29/2016	10:39 AM	127.8896	127.9189	127.85	127.91	1602
11/29/2016	10:40 AM	128	128	127.87	127.87	2555
11/29/2016	10:41 AM	128.02	128.02	127.9799	127.9799	2200
11/29/2016	10:42 AM	128.02	128.2	127.97	127.97	13493
11/29/2016	10:43 AM	128.0476	128.05	127.98	127.98	4300
11/29/2016	10:44 AM	128.12	128.12	127.954	127.97	3842
11/29/2016	10:45 AM	128.2357	128.4	128.15	128.17	19731
11/29/2016	10:46 AM	128.25	128.3106	128.2478	128.2478	5072
11/29/2016	10:47 AM	128.24	128.29	128.21	128.25	5129
11/29/2016	10:48 AM	128.26	128.32	128.26	128.32	1055
11/29/2016	10:49 AM	128.39	128.44	128.31	128.32	6497
11/29/2016	10:50 AM	128.4599	128.48	128.39	128.45	10481
11/29/2016	10:51 AM	128.37	128.4389	128.37	128.4389	1402
11/29/2016	10:52 AM	128.39	128.4	128.321	128.35	8110
11/29/2016	10:53 AM	128.4	128.4399	128.4	128.4137	1166
11/29/2016	10:54 AM	128.3	128.35	128.3	128.35	8078
11/29/2016	10:55 AM	128.29	128.29	128.1928	128.25	4700
11/29/2016	10:56 AM	128.29	128.29	128.2599	128.2599	2700
11/29/2016	10:57 AM	128.39	128.41	128.39	128.41	500
11/29/2016	10:58 AM	128.36	128.41	128.35	128.4	1000
11/29/2016	10:59 AM	128.35	128.35	128.3	128.3423	6040
11/29/2016	11:00 AM	128.47	128.47	128.34	128.34	2700
11/29/2016	11:01 AM	128.43	128.43	128.4	128.4	1123
11/29/2016	11:02 AM	128.4699	128.47	128.35	128.35	2560
11/29/2016	11:03 AM	128.37	128.49	128.35	128.43	4320
11/29/2016	11:04 AM	128.29	128.3255	128.19	128.3255	4750
11/29/2016	11:05 AM	128.31	128.31	128.26	128.26	400
11/29/2016	11:07 AM	128.31	128.31	128.31	128.31	300
11/29/2016	11:08 AM	128.32	128.32	128.29	128.29	600
11/29/2016	11:10 AM	128.36	128.38	128.35	128.35	1400
11/29/2016	11:11 AM	128.2902	128.2902	128.2902	128.2902	1234
11/29/2016	11:12 AM	128.28	128.2954	128.28	128.28	400
11/29/2016	11:13 AM	128.36	128.36	128.34	128.34	300
11/29/2016	11:14 AM	128.34	128.34	128.32	128.32	305
11/29/2016	11:15 AM	128.3439	128.37	128.3201	128.37	833
11/29/2016	11:16 AM	128.36	128.36	128.34	128.34	2447
11/29/2016	11:17 AM	128.39	128.4399	128.34	128.34	5286
11/29/2016	11:18 AM	128.3	128.37	128.28	128.37	780
11/29/2016	11:19 AM	128.2892	128.2892	128.2644	128.2644	1127
11/29/2016	11:20 AM	128.13	128.2	128.1	128.2	2000
11/29/2016	11:21 AM	127.985	128.035	127.97	128.035	2702
11/29/2016	11:22 AM	128.18	128.2	128.0627	128.088	5609
11/29/2016	11:23 AM	128.1804	128.21	128.1804	128.21	550
11/29/2016	11:24 AM	128.2	128.2	128.2	128.2	100
11/29/2016	11:25 AM	128.169	128.169	128.1478	128.1558	1600
11/29/2016	11:26 AM	128.22	128.22	128.19	128.19	500
11/29/2016	11:27 AM	128.22	128.22	128.22	128.22	500
11/29/2016	11:28 AM	128.36	128.36	128.241	128.241	2150
11/29/2016	11:29 AM	128.57	128.57	128.29	128.3439	14877
11/29/2016	11:30 AM	128.5	128.5782	128.5	128.5782	1800
11/29/2016	11:31 AM	128.5588	128.58	128.48	128.48	1255
11/29/2016	11:32 AM	128.65	128.65	128.572	128.572	3635
11/29/2016	11:33 AM	128.89	128.9	128.6699	128.67	20930
11/29/2016	11:34 AM	129.02	129.02	128.84	128.8865	19100
11/29/2016	11:35 AM	129.0069	129.1	128.97	128.9801	10375
11/29/2016	11:36 AM	129.2301	129.3	129.04	129.04	14392
11/29/2016	11:37 AM	129.2748	129.3	129.1535	129.2059	10028
11/29/2016	11:38 AM	129.2412	129.299	129.16	129.295	4614
11/29/2016	11:39 AM	129.37	129.37	129.19	129.19	5776
11/29/2016	11:40 AM	129.29	129.4035	129.29	129.4035	3069
11/29/2016	11:41 AM	129.3583	129.3699	129.3	129.3	2525
11/29/2016	11:42 AM	129.6	129.61	129.3647	129.3647	10183
11/29/2016	11:43 AM	129.63	129.7032	129.53	129.581	6149
11/29/2016	11:44 AM	129.685	129.685	129.5835	129.5971	3346
11/29/2016	11:45 AM	129.65	129.65	129.6476	129.6498	1250
11/29/2016	11:46 AM	129.6117	129.77	129.58	129.74	9708
11/29/2016	11:47 AM	129.5629	129.62	129.5225	129.62	6196
11/29/2016	11:48 AM	129.5465	129.58	129.535	129.5482	992
11/29/2016	11:49 AM	129.6	129.6255	129.6	129.6255	1848
11/29/2016	11:50 AM	129.6578	129.6578	129.62	129.62	1200
11/29/2016	11:51 AM	129.5878	129.7	129.5878	129.69	6025
11/29/2016	11:52 AM	129.61	129.61	129.56	129.58	2028
11/29/2016	11:53 AM	129.718	129.718	129.59	129.61	3653
11/29/2016	11:54 AM	129.66	129.7192	129.66	129.6724	900
11/29/2016	11:55 AM	129.7682	129.8	129.73	129.73	2550
11/29/2016	11:56 AM	129.7298	129.7683	129.7	129.7102	3300
11/29/2016	11:57 AM	129.7765	129.8	129.68	129.68	6408
11/29/2016	11:58 AM	129.78	129.78	129.61	129.7299	2500
11/29/2016	11:59 AM	129.8068	129.82	129.72	129.7201	3437
11/29/2016	12:00 PM	129.8935	129.92	129.83	129.83	4640
11/29/2016	12:01 PM	129.8	129.88	129.79	129.88	4094
11/29/2016	12:02 PM	129.7298	129.78	129.7	129.78	3100
11/29/2016	12:03 PM	129.7577	129.7577	129.7264	129.75	5300
11/29/2016	12:04 PM	129.808	129.83	129.78	129.78	1100
11/29/2016	12:05 PM	129.76	129.79	129.76	129.79	790
11/29/2016	12:06 PM	129.75	129.7955	129.75	129.7955	600
11/29/2016	12:07 PM	129.73	129.75	129.7	129.714	1871
11/29/2016	12:08 PM	129.75	129.75	129.6769	129.6769	3791
11/29/2016	12:09 PM	129.63	129.748	129.63	129.748	1675
11/29/2016	12:10 PM	129.67	129.73	129.67	129.69	600
11/29/2016	12:11 PM	129.5662	129.69	129.5662	129.67	2381
11/29/2016	12:12 PM	129.75	129.75	129.57	129.62	3891
11/29/2016	12:13 PM	129.66	129.77	129.633	129.77	700
11/29/2016	12:14 PM	129.65	129.65	129.6096	129.6096	1100
11/29/2016	12:15 PM	129.62	129.62	129.6146	129.6146	200
11/29/2016	12:16 PM	129.52	129.57	129.5011	129.535	5484
11/29/2016	12:17 PM	129.49	129.5405	129.49	129.54	3335
11/29/2016	12:18 PM	129.55	129.56	129.54	129.54	1113
11/29/2016	12:19 PM	129.516	129.58	129.516	129.58	1100
11/29/2016	12:20 PM	129.59	129.61	129.51	129.51	1035
11/29/2016	12:21 PM	129.598	129.598	129.59	129.5954	884
11/29/2016	12:22 PM	129.61	129.61	129.49	129.605	2988
11/29/2016	12:23 PM	129.57	129.5831	129.57	129.5751	580
11/29/2016	12:24 PM	129.3821	129.53	129.38	129.52	3409
11/29/2016	12:25 PM	129.33	129.3897	129.33	129.3897	900
11/29/2016	12:26 PM	129.3003	129.326	129.27	129.31	3857
11/29/2016	12:27 PM	129.34	129.38	129.32	129.32	1500
11/29/2016	12:28 PM	129.34	129.34	129.3	129.3	1000
11/29/2016	12:29 PM	129.38	129.44	129.38	129.4	2400
11/29/2016	12:30 PM	129.4687	129.4687	129.42	129.45	1750
11/29/2016	12:31 PM	129.4498	129.518	129.4498	129.453	1660
11/29/2016	12:32 PM	129.4624	129.4624	129.4624	129.4624	202
11/29/2016	12:33 PM	129.48	129.511	129.46	129.46	1500
11/29/2016	12:34 PM	129.4742	129.4742	129.45	129.46	1200
11/29/2016	12:35 PM	129.45	129.45	129.45	129.45	600
11/29/2016	12:37 PM	129.41	129.43	129.41	129.43	200
11/29/2016	12:40 PM	129.38	129.38	129.3425	129.3425	1600
11/29/2016	12:41 PM	129.37	129.37	129.37	129.37	500
11/29/2016	12:43 PM	129.41	129.449	129.3758	129.39	1799
11/29/2016	12:44 PM	129.445	129.445	129.445	129.445	150
11/29/2016	12:45 PM	129.45	129.45	129.45	129.45	160
11/29/2016	12:46 PM	129.47	129.47	129.46	129.46	300
11/29/2016	12:47 PM	129.59	129.6019	129.4705	129.49	3325
11/29/2016	12:48 PM	129.6412	129.65	129.6095	129.6095	3631
11/29/2016	12:49 PM	129.6681	129.6918	129.6681	129.6918	1200
11/29/2016	12:50 PM	129.67	129.71	129.62	129.7	1994
11/29/2016	12:51 PM	129.6	129.62	129.6	129.62	1200
11/29/2016	12:52 PM	129.613	129.65	129.613	129.62	1300
11/29/2016	12:53 PM	129.6	129.65	129.6	129.65	900
11/29/2016	12:54 PM	129.52	129.6	129.52	129.55	1829
11/29/2016	12:55 PM	129.5499	129.5499	129.47	129.51	2070
11/29/2016	12:56 PM	129.6389	129.6389	129.6	129.6	905
11/29/2016	12:58 PM	129.59	129.59	129.5	129.5509	1000
11/29/2016	12:59 PM	129.6	129.6	129.6	129.6	205
11/29/2016	1:00 PM	129.6797	129.6802	129.64	129.65	1850
11/29/2016	1:02 PM	129.6399	129.71	129.61	129.71	3112
11/29/2016	1:03 PM	129.5696	129.5696	129.5616	129.5616	1100
11/29/2016	1:05 PM	129.5445	129.55	129.5445	129.55	350
11/29/2016	1:06 PM	129.57	129.57	129.5433	129.5433	1300
11/29/2016	1:09 PM	129.5278	129.5278	129.5278	129.5278	200
11/29/2016	1:10 PM	129.54	129.54	129.53	129.53	200
11/29/2016	1:11 PM	129.57	129.57	129.5136	129.5529	1063
11/29/2016	1:12 PM	129.5	129.5944	129.5	129.5944	2800
11/29/2016	1:13 PM	129.5414	129.5658	129.5414	129.55	3490
11/29/2016	1:16 PM	129.4125	129.4502	129.41	129.41	3480
11/29/2016	1:17 PM	129.4141	129.44	129.4	129.41	2600
11/29/2016	1:18 PM	129.38	129.4356	129.38	129.4356	451
11/29/2016	1:19 PM	129.3537	129.3537	129.3537	129.3537	300
11/29/2016	1:20 PM	129.402	129.42	129.395	129.42	2242
11/29/2016	1:21 PM	129.45	129.47	129.42	129.42	3058
11/29/2016	1:22 PM	129.5	129.5	129.5	129.5	1814
11/29/2016	1:23 PM	129.47	129.49	129.4545	129.49	4000
11/29/2016	1:25 PM	129.39	129.409	129.367	129.398	1387
11/29/2016	1:26 PM	129.41	129.4428	129.41	129.4428	710
11/29/2016	1:27 PM	129.255	129.27	129.255	129.27	600
11/29/2016	1:28 PM	129.18	129.26	129.1656	129.25	3800
11/29/2016	1:30 PM	129.31	129.31	129.2954	129.2954	2600
11/29/2016	1:32 PM	129.36	129.36	129.36	129.36	500
11/29/2016	1:34 PM	129.2383	129.2383	129.2383	129.2383	1100
11/29/2016	1:35 PM	129.23	129.24	129.2299	129.24	1300
11/29/2016	1:37 PM	129.32	129.32	129.25	129.25	1175
11/29/2016	1:39 PM	129.37	129.37	129.3443	129.3465	3302
11/29/2016	1:40 PM	129.36	129.36	129.36	129.36	600
11/29/2016	1:41 PM	129.38	129.41	129.38	129.39	610
11/29/2016	1:42 PM	129.393	129.4	129.38	129.38	500
11/29/2016	1:43 PM	129.45	129.45	129.41	129.41	4139
11/29/2016	1:44 PM	129.41	129.41	129.4	129.41	300
11/29/2016	1:45 PM	129.3668	129.4	129.3668	129.38	1900
11/29/2016	1:46 PM	129.5	129.5	129.3874	129.3874	4355
11/29/2016	1:47 PM	129.5021	129.5088	129.5	129.5	1015
11/29/2016	1:48 PM	129.54	129.56	129.4779	129.48	2700
11/29/2016	1:49 PM	129.485	129.51	129.485	129.51	1350
11/29/2016	1:50 PM	129.5097	129.51	129.49	129.49	9128
11/29/2016	1:51 PM	129.535	129.535	129.535	129.535	171
11/29/2016	1:53 PM	129.5008	129.53	129.49	129.5	1415
11/29/2016	1:54 PM	129.5605	129.5605	129.55	129.55	7470
11/29/2016	1:55 PM	129.581	129.581	129.57	129.57	600
11/29/2016	1:56 PM	129.59	129.6037	129.57	129.58	1700
11/29/2016	1:57 PM	129.7	129.7	129.6	129.6	7305
11/29/2016	1:58 PM	129.7653	129.78	129.73	129.7327	7166
11/29/2016	1:59 PM	129.73	129.78	129.73	129.78	1801
11/29/2016	2:00 PM	129.68	129.7262	129.68	129.7262	5306
11/29/2016	2:01 PM	129.61	129.7	129.61	129.675	828
11/29/2016	2:02 PM	129.67	129.67	129.67	129.67	100
11/29/2016	2:04 PM	129.58	129.58	129.58	129.58	100
11/29/2016	2:05 PM	129.55	129.55	129.55	129.55	1000
11/29/2016	2:06 PM	129.67	129.67	129.63	129.63	1205
11/29/2016	2:07 PM	129.6352	129.686	129.6352	129.686	1629
11/29/2016	2:08 PM	129.672	129.69	129.672	129.69	400
11/29/2016	2:09 PM	129.6638	129.6712	129.6638	129.6712	2000
11/29/2016	2:11 PM	129.6093	129.65	129.6	129.6	3107
11/29/2016	2:12 PM	129.6198	129.63	129.6198	129.62	400
11/29/2016	2:13 PM	129.58	129.63	129.58	129.61	2600
11/29/2016	2:14 PM	129.6205	129.65	129.6205	129.65	4771
11/29/2016	2:15 PM	129.6903	129.7	129.65	129.65	2318
11/29/2016	2:16 PM	129.6896	129.72	129.66	129.72	2240
11/29/2016	2:17 PM	129.59	129.648	129.59	129.648	1780
11/29/2016	2:18 PM	129.53	129.61	129.53	129.55	1100
11/29/2016	2:19 PM	129.4875	129.5	129.44	129.5	3000
11/29/2016	2:20 PM	129.58	129.58	129.53	129.53	600
11/29/2016	2:22 PM	129.6	129.6	129.5566	129.5566	2360
11/29/2016	2:23 PM	129.618	129.63	129.5979	129.5979	12400
11/29/2016	2:24 PM	129.63	129.63	129.606	129.606	456
11/29/2016	2:25 PM	129.626	129.68	129.626	129.659	11150
11/29/2016	2:26 PM	129.62	129.62	129.62	129.62	100
11/29/2016	2:27 PM	129.62	129.62	129.5816	129.61	3100
11/29/2016	2:28 PM	129.5729	129.5729	129.5729	129.5729	250
11/29/2016	2:29 PM	129.5	129.569	129.49	129.569	1501
11/29/2016	2:30 PM	129.4978	129.4978	129.4978	129.4978	150
11/29/2016	2:32 PM	129.53	129.55	129.53	129.55	400
11/29/2016	2:33 PM	129.61	129.61	129.55	129.55	450
11/29/2016	2:34 PM	129.575	129.575	129.575	129.575	240
11/29/2016	2:35 PM	129.5198	129.5198	129.5198	129.5198	100
11/29/2016	2:36 PM	129.47	129.54	129.47	129.54	2011
11/29/2016	2:38 PM	129.565	129.565	129.565	129.565	100
11/29/2016	2:40 PM	129.5796	129.5796	129.5762	129.5762	3100
11/29/2016	2:41 PM	129.64	129.64	129.566	129.59	12457
11/29/2016	2:42 PM	129.7	129.74	129.65	129.65	2689
11/29/2016	2:43 PM	129.65	129.7	129.65	129.7	4996
11/29/2016	2:44 PM	129.6325	129.65	129.6325	129.65	1466
11/29/2016	2:45 PM	129.6504	129.6504	129.65	129.65	300
11/29/2016	2:46 PM	129.6501	129.6501	129.6501	129.6501	500
11/29/2016	2:47 PM	129.6	129.62	129.6	129.61	1416
11/29/2016	2:48 PM	129.612	129.612	129.6	129.6	600
11/29/2016	2:49 PM	129.588	129.63	129.588	129.6225	1400
11/29/2016	2:50 PM	129.57	129.57	129.57	129.57	300
11/29/2016	2:51 PM	129.56	129.62	129.56	129.62	2000
11/29/2016	2:52 PM	129.514	129.58	129.514	129.58	5871
11/29/2016	2:53 PM	129.45	129.52	129.45	129.51	3988
11/29/2016	2:56 PM	129.29	129.38	129.29	129.38	700
11/29/2016	2:57 PM	129.34	129.35	129.33	129.33	400
11/29/2016	2:58 PM	129.33	129.3551	129.33	129.3551	1000
11/29/2016	2:59 PM	129.29	129.29	129.2774	129.2774	1585
11/29/2016	3:00 PM	129.211	129.2501	129.18	129.2501	5083
11/29/2016	3:01 PM	129.08	129.2499	129.08	129.2499	3935
11/29/2016	3:02 PM	128.96	129.09	128.96	129	16658
11/29/2016	3:03 PM	128.906	128.98	128.906	128.95	4856
11/29/2016	3:04 PM	128.72	128.9	128.72	128.9	7493
11/29/2016	3:05 PM	128.73	128.7639	128.73	128.7639	600
11/29/2016	3:06 PM	128.839	128.839	128.74	128.79	26649
11/29/2016	3:07 PM	128.7602	128.81	128.7602	128.8	1600
11/29/2016	3:08 PM	128.71	128.71	128.7	128.7	1312
11/29/2016	3:09 PM	128.6	128.6625	128.6	128.65	1715
11/29/2016	3:10 PM	128.6204	128.71	128.6204	128.66	2500
11/29/2016	3:11 PM	128.62	128.65	128.54	128.6056	4807
11/29/2016	3:12 PM	128.45	128.5998	128.45	128.5998	2664
11/29/2016	3:13 PM	128.48	128.5	128.4	128.42	3600
11/29/2016	3:14 PM	128.47	128.55	128.47	128.49	2120
11/29/2016	3:15 PM	128.48	128.53	128.48	128.4889	2860
11/29/2016	3:16 PM	128.5321	128.5321	128.5	128.5	300
11/29/2016	3:17 PM	128.48	128.51	128.48	128.51	300
11/29/2016	3:18 PM	128.43	128.44	128.43	128.44	200
11/29/2016	3:19 PM	128.12	128.4	128.0795	128.4	27403
11/29/2016	3:20 PM	128.173	128.18	128.1381	128.16	4510
11/29/2016	3:21 PM	128.112	128.18	128.1	128.17	4496
11/29/2016	3:22 PM	128.247	128.247	128.1575	128.1575	2000
11/29/2016	3:23 PM	128.397	128.397	128.2325	128.2325	6698
11/29/2016	3:24 PM	128.2798	128.4	128.2798	128.3994	1475
11/29/2016	3:25 PM	128.3102	128.33	128.26	128.27	6400
11/29/2016	3:26 PM	128.3	128.33	128.2976	128.2976	5203
11/29/2016	3:27 PM	128.32	128.32	128.32	128.32	120
11/29/2016	3:28 PM	128.2996	128.33	128.2996	128.31	10600
11/29/2016	3:29 PM	128.27	128.27	128.1801	128.1801	3600
11/29/2016	3:30 PM	128.2501	128.285	128.25	128.26	3950
11/29/2016	3:31 PM	128.0606	128.1215	128.0606	128.1215	1199
11/29/2016	3:32 PM	128	128.07	128	128.07	13115
11/29/2016	3:33 PM	128	128	127.9	127.98	1971
11/29/2016	3:34 PM	128.1299	128.14	128.0612	128.0612	6966
11/29/2016	3:35 PM	128.1581	128.1942	128.1581	128.16	1200
11/29/2016	3:36 PM	128.1484	128.18	128.103	128.14	4861
11/29/2016	3:37 PM	128.2098	128.2098	128.2098	128.2098	321
11/29/2016	3:38 PM	128.2599	128.27	128.24	128.24	410
11/29/2016	3:39 PM	128.21	128.24	128.18	128.22	3400
11/29/2016	3:40 PM	127.98	128.14	127.98	128.14	1310
11/29/2016	3:41 PM	128.03	128.03	127.9725	128.0061	1900
11/29/2016	3:42 PM	127.97	127.995	127.95	127.995	3010
11/29/2016	3:43 PM	127.9686	127.97	127.84	127.931	4285
11/29/2016	3:44 PM	127.95	127.95	127.9128	127.9128	230
11/29/2016	3:45 PM	127.97	127.99	127.93	127.99	1900
11/29/2016	3:46 PM	127.74	127.84	127.7028	127.84	3480
11/29/2016	3:47 PM	127.74	127.7849	127.67	127.69	2700
11/29/2016	3:48 PM	127.81	127.81	127.75	127.75	200
11/29/2016	3:49 PM	127.7999	127.8388	127.77	127.8388	2712
11/29/2016	3:50 PM	127.83	127.89	127.8154	127.82	2830
11/29/2016	3:51 PM	127.88	127.93	127.8022	127.81	2806
11/29/2016	3:52 PM	127.9301	127.95	127.91	127.91	1050
11/29/2016	3:53 PM	127.98	128	127.8846	127.9467	2860
11/29/2016	3:54 PM	128.05	128.05	127.99	127.99	1725
11/29/2016	3:55 PM	128.1	128.1	128.02	128.07	7579
11/29/2016	3:56 PM	128.1	128.15	128.05	128.09	3935
11/29/2016	3:57 PM	128.09	128.13	128.05	128.1	2327
11/29/2016	3:58 PM	128.1	128.13	128.08	128.1099	3463
11/29/2016	3:59 PM	128.0907	128.1	127.96	128.09	46909
11/29/2016	4:00 PM	128.16	128.16	127.91	128.1	36939
11/30/2016	9:31 AM	128.225	128.45	128.2	128.45	18104
11/30/2016	9:32 AM	128	128.225	127.85	128.225	14572
11/30/2016	9:33 AM	127.9	127.965	127.839	127.965	14505
11/30/2016	9:34 AM	127.8	127.98	127.8	127.81	17046
11/30/2016	9:35 AM	127.79	127.8299	127.66	127.73	10824
11/30/2016	9:36 AM	128.21	128.25	127.77	127.77	17135
11/30/2016	9:37 AM	128.06	128.21	127.9	128.16	19070
11/30/2016	9:38 AM	128.22	128.22	127.99	128	12704
11/30/2016	9:39 AM	128.11	128.255	128.0324	128.25	9585
11/30/2016	9:40 AM	128.16	128.22	128.12	128.12	13893
11/30/2016	9:41 AM	128.4264	128.58	128.19	128.19	15988
11/30/2016	9:42 AM	128.5	128.5	128.43	128.4718	7757
11/30/2016	9:43 AM	128.68	128.73	128.51	128.6651	17067
11/30/2016	9:44 AM	128.49	128.66	128.26	128.626	20856
11/30/2016	9:45 AM	128.5125	128.56	128.43	128.4875	7358
11/30/2016	9:46 AM	128.29	128.65	128.29	128.55	8205
11/30/2016	9:47 AM	128.385	128.385	128.165	128.2	15720
11/30/2016	9:48 AM	128.08	128.1595	128.06	128.09	8464
11/30/2016	9:49 AM	127.93	128.05	127.76	128.05	9193
11/30/2016	9:50 AM	127.7192	127.87	127.68	127.78	14579
11/30/2016	9:51 AM	127.32	127.7	127.3	127.68	24746
11/30/2016	9:52 AM	127.3612	127.51	127.31	127.38	15606
11/30/2016	9:53 AM	127.39	127.3939	127.3	127.3854	8518
11/30/2016	9:54 AM	127.33	127.43	127.3	127.38	3660
11/30/2016	9:55 AM	127.43	127.5	127.3038	127.3038	10243
11/30/2016	9:56 AM	127.44	127.57	127.43	127.57	3700
11/30/2016	9:57 AM	127.4	127.56	127.4	127.5475	1708
11/30/2016	9:58 AM	127.5498	127.5498	127.43	127.43	7910
11/30/2016	9:59 AM	127.5468	127.58	127.514	127.514	1360
11/30/2016	10:00 AM	127.52	127.52	127.38	127.47	3810
11/30/2016	10:01 AM	127.32	127.4562	127.16	127.4562	10262
11/30/2016	10:02 AM	127.2297	127.32	127.2297	127.32	8500
11/30/2016	10:03 AM	127.14	127.2	127.13	127.2	4762
11/30/2016	10:04 AM	127.29	127.29	127.17	127.17	9290
11/30/2016	10:05 AM	127.08	127.19	127.08	127.16	1613
11/30/2016	10:06 AM	127.19	127.22	127.05	127.05	7220
11/30/2016	10:07 AM	127.1684	127.175	127.09	127.14	2300
11/30/2016	10:08 AM	127.38	127.38	127.22	127.2572	1600
11/30/2016	10:09 AM	127.16	127.36	127.15	127.35	7256
11/30/2016	10:10 AM	127.4	127.4	127.13	127.13	16161
11/30/2016	10:11 AM	127.5	127.57	127.48	127.491	9163
11/30/2016	10:12 AM	127.47	127.5035	127.46	127.5035	6300
11/30/2016	10:13 AM	127.3665	127.424	127.35	127.424	1710
11/30/2016	10:14 AM	127.29	127.45	127.29	127.42	3300
11/30/2016	10:15 AM	127.18	127.26	127.14	127.26	2502
11/30/2016	10:16 AM	127.171	127.18	127.171	127.18	400
11/30/2016	10:17 AM	126.75	127.0852	126.71	127.0852	37605
11/30/2016	10:18 AM	126.69	126.83	126.6	126.7	12045
11/30/2016	10:19 AM	126.62	126.74	126.6	126.6944	4350
11/30/2016	10:20 AM	126.422	126.63	126.4	126.62	12968
11/30/2016	10:21 AM	126.342	126.4099	126.33	126.4075	4250
11/30/2016	10:22 AM	126.34	126.41	126.28	126.28	6346
11/30/2016	10:23 AM	125.75	126.28	125.75	126.28	27334
11/30/2016	10:24 AM	125.8297	125.8896	125.65	125.71	17667
11/30/2016	10:25 AM	125.5515	125.8	125.5	125.8	17436
11/30/2016	10:26 AM	125.71	125.76	125.48	125.57	25756
11/30/2016	10:27 AM	125.6395	125.78	125.55	125.7	14338
11/30/2016	10:28 AM	125.79	125.79	125.6099	125.6099	10000
11/30/2016	10:29 AM	125.8719	125.88	125.752	125.814	9913
11/30/2016	10:30 AM	125.93	126.05	125.85	125.88	10600
11/30/2016	10:31 AM	125.87	126.05	125.87	125.956	5200
11/30/2016	10:32 AM	125.8	125.89	125.75	125.83	4609
11/30/2016	10:33 AM	125.937	125.94	125.75	125.786	6374
11/30/2016	10:34 AM	125.88	125.91	125.84	125.9	2950
11/30/2016	10:35 AM	125.95	125.95	125.84	125.9024	2900
11/30/2016	10:36 AM	125.8544	126.11	125.8544	126.09	12350
11/30/2016	10:37 AM	126.091	126.091	125.7749	125.8	10185
11/30/2016	10:38 AM	126.1099	126.114	126.05	126.1	1850
11/30/2016	10:39 AM	126.159	126.262	126.0811	126.122	7025
11/30/2016	10:40 AM	126.2305	126.2305	126.1336	126.1336	1738
11/30/2016	10:41 AM	126.15	126.2	126.15	126.17	5474
11/30/2016	10:42 AM	126.2073	126.21	126.121	126.121	1800
11/30/2016	10:43 AM	126.213	126.28	126.213	126.2187	1000
11/30/2016	10:44 AM	126.2586	126.39	126.24	126.24	3600
11/30/2016	10:45 AM	126.144	126.275	126.14	126.2114	7666
11/30/2016	10:46 AM	125.97	126.1382	125.97	126.1382	13614
11/30/2016	10:47 AM	126.07	126.07	125.97	126.01	3660
11/30/2016	10:48 AM	126.1331	126.1331	126.0713	126.1225	3514
11/30/2016	10:49 AM	126.17	126.249	126.11	126.11	10317
11/30/2016	10:50 AM	126.2144	126.2144	126.18	126.18	1100
11/30/2016	10:52 AM	126.0453	126.14	126.02	126.14	4650
11/30/2016	10:53 AM	126.098	126.098	126.098	126.098	100
11/30/2016	10:54 AM	126.1001	126.15	126.1001	126.12	2800
11/30/2016	10:55 AM	126.2163	126.2163	126.09	126.09	3200
11/30/2016	10:56 AM	126.16	126.1789	126.1	126.1763	2150
11/30/2016	10:57 AM	126.14	126.14	126.12	126.12	300
11/30/2016	10:58 AM	126.16	126.245	126.16	126.21	845
11/30/2016	10:59 AM	126	126.1	125.99	126.1	4588
11/30/2016	11:00 AM	126.03	126.03	126.03	126.03	200
11/30/2016	11:01 AM	126.1139	126.1139	126	126	1449
11/30/2016	11:02 AM	125.91	126	125.85	126	1610
11/30/2016	11:03 AM	125.8651	125.9299	125.8651	125.9299	1600
11/30/2016	11:04 AM	125.9297	125.97	125.9	125.91	3150
11/30/2016	11:05 AM	125.93	125.93	125.8931	125.8931	8200
11/30/2016	11:06 AM	126.014	126.03	125.9172	125.92	3300
11/30/2016	11:07 AM	126.33	126.33	126.0658	126.0658	4900
11/30/2016	11:08 AM	126.59	126.64	126.3	126.3177	18057
11/30/2016	11:09 AM	126.545	126.5952	126.46	126.5952	11490
11/30/2016	11:10 AM	126.525	126.56	126.4424	126.49	600
11/30/2016	11:11 AM	126.66	126.7648	126.55	126.5699	5203
11/30/2016	11:12 AM	126.4704	126.55	126.44	126.55	8492
11/30/2016	11:13 AM	126.45	126.45	126.3649	126.4	1460
11/30/2016	11:14 AM	126.42	126.46	126.4	126.4308	2225
11/30/2016	11:15 AM	126.41	126.41	126.38	126.41	2200
11/30/2016	11:16 AM	126.2008	126.25	126.18	126.25	7900
11/30/2016	11:17 AM	126.22	126.22	126.22	126.22	100
11/30/2016	11:18 AM	126.1264	126.154	126.1062	126.14	1400
11/30/2016	11:19 AM	126.09	126.15	126.09	126.15	1200
11/30/2016	11:20 AM	126.031	126.031	126.031	126.031	2600
11/30/2016	11:21 AM	126.07	126.07	125.97	126	4957
11/30/2016	11:22 AM	126.2337	126.27	126.1	126.1	2400
11/30/2016	11:23 AM	126.1612	126.2	126.1612	126.2	2900
11/30/2016	11:24 AM	126.18	126.18	126.082	126.11	3800
11/30/2016	11:25 AM	126.19	126.19	126.1739	126.1739	300
11/30/2016	11:26 AM	126.0768	126.0768	126.03	126.03	1300
11/30/2016	11:27 AM	126.04	126.09	126	126.09	5280
11/30/2016	11:28 AM	125.7835	126	125.75	126	8244
11/30/2016	11:29 AM	125.7699	125.7999	125.75	125.75	7127
11/30/2016	11:30 AM	125.63	125.8002	125.63	125.77	8450
11/30/2016	11:31 AM	125.6621	125.7	125.6621	125.7	300
11/30/2016	11:32 AM	125.4192	125.6799	125.4	125.6799	19306
11/30/2016	11:33 AM	125.6689	125.6689	125.41	125.41	5350
11/30/2016	11:34 AM	125.7694	125.7694	125.67	125.67	600
11/30/2016	11:35 AM	125.7338	125.81	125.73	125.81	4050
11/30/2016	11:36 AM	125.8	125.8325	125.7256	125.75	3800
11/30/2016	11:37 AM	125.89	125.89	125.78	125.81	4450
11/30/2016	11:38 AM	125.8201	125.92	125.8201	125.886	5800
11/30/2016	11:39 AM	125.91	125.91	125.87	125.87	400
11/30/2016	11:40 AM	125.88	125.98	125.88	125.92	8870
11/30/2016	11:41 AM	125.811	125.83	125.777	125.777	1600
11/30/2016	11:43 AM	125.8499	125.8499	125.8499	125.8499	1000
11/30/2016	11:44 AM	125.85	125.86	125.7649	125.7649	700
11/30/2016	11:45 AM	125.77	125.84	125.71	125.84	900
11/30/2016	11:46 AM	125.74	125.7452	125.68	125.7452	1227
11/30/2016	11:47 AM	125.5559	125.72	125.5301	125.689	5050
11/30/2016	11:48 AM	125.4	125.6	125.4	125.6	3133
11/30/2016	11:49 AM	125.4099	125.46	125.2886	125.33	8480
11/30/2016	11:50 AM	125.45	125.47	125.4	125.47	800
11/30/2016	11:51 AM	125.03	125.35	125.01	125.35	10782
11/30/2016	11:52 AM	125.13	125.13	124.95	125.01	30669
11/30/2016	11:53 AM	125.2201	125.27	125.07	125.0801	4685
11/30/2016	11:54 AM	125.08	125.21	125.06	125.2089	2794
11/30/2016	11:55 AM	125.17	125.17	125.1	125.14	1990
11/30/2016	11:56 AM	125.05	125.219	125	125.219	3300
11/30/2016	11:57 AM	124.93	125.02	124.85	125	12125
11/30/2016	11:58 AM	125.06	125.06	124.9	124.96	6244
11/30/2016	11:59 AM	124.84	125	124.84	124.996	6768
11/30/2016	12:00 PM	124.72	124.89	124.65	124.89	23223
11/30/2016	12:01 PM	124.625	124.93	124.625	124.79	20315
11/30/2016	12:02 PM	124.7	124.73	124.4699	124.6	35232
11/30/2016	12:03 PM	124.86	124.87	124.7	124.8	4400
11/30/2016	12:04 PM	124.74	124.8208	124.7185	124.8208	2200
11/30/2016	12:05 PM	124.5	124.7101	124.5	124.7101	2232
11/30/2016	12:06 PM	124.3601	124.61	124.3601	124.5	9852
11/30/2016	12:07 PM	124.25	124.4078	124.24	124.326	20403
11/30/2016	12:08 PM	124.1928	124.31	124.18	124.28	9962
11/30/2016	12:09 PM	124.35	124.42	124.1428	124.1428	30368
11/30/2016	12:10 PM	124.47	124.5794	124.47	124.51	8710
11/30/2016	12:11 PM	124.52	124.52	124.4563	124.4563	6800
11/30/2016	12:12 PM	124.6	124.71	124.49	124.54	9315
11/30/2016	12:13 PM	124.63	124.65	124.6	124.6147	2284
11/30/2016	12:14 PM	124.58	124.63	124.58	124.6068	13630
11/30/2016	12:15 PM	124.48	124.57	124.48	124.56	4590
11/30/2016	12:16 PM	124.3	124.4088	124.215	124.4088	7220
11/30/2016	12:17 PM	124.355	124.3872	124.29	124.3236	22880
11/30/2016	12:18 PM	124.349	124.4099	124.308	124.36	14625
11/30/2016	12:19 PM	124.55	124.55	124.37	124.37	27700
11/30/2016	12:20 PM	124.54	124.57	124.47	124.5086	4050
11/30/2016	12:21 PM	124.53	124.64	124.51	124.56	8950
11/30/2016	12:22 PM	124.57	124.6	124.53	124.6	3000
11/30/2016	12:23 PM	124.58	124.58	124.5	124.55	6250
11/30/2016	12:24 PM	124.54	124.66	124.54	124.63	11500
11/30/2016	12:25 PM	124.58	124.58	124.5022	124.58	5252
11/30/2016	12:26 PM	124.6	124.6	124.52	124.5294	2600
11/30/2016	12:27 PM	124.55	124.62	124.55	124.56	9953
11/30/2016	12:28 PM	124.56	124.56	124.55	124.56	400
11/30/2016	12:29 PM	124.52	124.5641	124.45	124.5641	6061
11/30/2016	12:30 PM	124.53	124.53	124.44	124.5	22034
11/30/2016	12:31 PM	124.49	124.5255	124.41	124.48	21503
11/30/2016	12:32 PM	124.5	124.51	124.466	124.49	7368
11/30/2016	12:33 PM	124.45	124.47	124.39	124.46	26120
11/30/2016	12:34 PM	124.47	124.51	124.4313	124.45	13950
11/30/2016	12:35 PM	124.64	124.68	124.49	124.4959	12000
11/30/2016	12:36 PM	124.6119	124.64	124.58	124.6	52913
11/30/2016	12:37 PM	124.6	124.62	124.6	124.62	200
11/30/2016	12:38 PM	124.7225	124.74	124.652	124.652	3829
11/30/2016	12:39 PM	124.78	124.84	124.7233	124.7273	17052
11/30/2016	12:40 PM	124.75	124.8	124.75	124.7504	2000
11/30/2016	12:41 PM	124.82	124.88	124.76	124.76	14200
11/30/2016	12:42 PM	124.83	124.87	124.79	124.85	6561
11/30/2016	12:43 PM	124.8032	124.84	124.77	124.8372	16715
11/30/2016	12:44 PM	124.805	124.83	124.791	124.81	7800
11/30/2016	12:45 PM	124.81	124.82	124.8	124.82	1375
11/30/2016	12:46 PM	124.82	124.84	124.82	124.82	1850
11/30/2016	12:47 PM	124.94	124.9519	124.785	124.79	15391
11/30/2016	12:48 PM	124.816	124.915	124.8	124.91	2539
11/30/2016	12:49 PM	124.84	124.84	124.8	124.8	600
11/30/2016	12:50 PM	124.91	124.91	124.8	124.83	21993
11/30/2016	12:51 PM	124.83	124.8926	124.82	124.8926	5882
11/30/2016	12:52 PM	124.81	124.89	124.78	124.88	8035
11/30/2016	12:53 PM	124.8403	124.8565	124.76	124.7853	17730
11/30/2016	12:54 PM	124.83	124.84	124.81	124.81	750
11/30/2016	12:55 PM	124.83	124.83	124.8	124.8	800
11/30/2016	12:56 PM	124.9508	124.97	124.88	124.88	5712
11/30/2016	12:57 PM	124.951	125	124.951	124.975	7818
11/30/2016	12:58 PM	125.095	125.12	124.98	124.98	3180
11/30/2016	12:59 PM	125.04	125.09	125.03	125.03	2600
11/30/2016	1:00 PM	125.08	125.09	125.06	125.06	2200
11/30/2016	1:01 PM	125.01	125.06	125.01	125.06	900
11/30/2016	1:02 PM	125.02	125.02	124.99	124.9911	1100
11/30/2016	1:03 PM	124.95	125.0042	124.95	124.9895	988
11/30/2016	1:04 PM	124.911	124.9508	124.911	124.9508	203
11/30/2016	1:05 PM	124.9221	124.93	124.901	124.925	1035
11/30/2016	1:06 PM	124.91	124.911	124.91	124.911	1101
11/30/2016	1:07 PM	124.97	124.97	124.93	124.93	300
11/30/2016	1:08 PM	124.93	124.93	124.93	124.93	600
11/30/2016	1:09 PM	124.9365	124.9365	124.8801	124.8964	5500
11/30/2016	1:11 PM	124.98	125.037	124.98	125.01	1200
11/30/2016	1:12 PM	124.9108	124.9108	124.9108	124.9108	200
11/30/2016	1:13 PM	124.98	124.98	124.98	124.98	100
11/30/2016	1:15 PM	125.13	125.17	125.0708	125.0708	1400
11/30/2016	1:16 PM	125.03	125.16	125.03	125.1592	2021
11/30/2016	1:17 PM	125.0608	125.111	125.0554	125.111	1200
11/30/2016	1:18 PM	125.1	125.1	125.02	125.02	2123
11/30/2016	1:19 PM	125.09	125.11	125.0836	125.0836	4072
11/30/2016	1:20 PM	125.16	125.25	125.1	125.13	11815
11/30/2016	1:21 PM	125.1544	125.2025	125.1544	125.2025	650
11/30/2016	1:22 PM	125.14	125.14	125.14	125.14	200
11/30/2016	1:23 PM	125.07	125.1	125.07	125.1	3400
11/30/2016	1:24 PM	125.07	125.07	125.05	125.061	1800
11/30/2016	1:25 PM	125.1	125.1	125.07	125.07	600
11/30/2016	1:26 PM	125.136	125.136	125.11	125.11	1600
11/30/2016	1:27 PM	125.2285	125.2285	125.157	125.157	1300
11/30/2016	1:28 PM	125.2219	125.2219	125.2219	125.2219	100
11/30/2016	1:29 PM	125.15	125.2299	125.15	125.2299	2100
11/30/2016	1:30 PM	125.17	125.17	125.13	125.13	500
11/30/2016	1:31 PM	125.169	125.173	125.15	125.15	4048
11/30/2016	1:32 PM	125.13	125.13	125.13	125.13	100
11/30/2016	1:33 PM	125.1491	125.1491	125.09	125.09	300
11/30/2016	1:34 PM	125.17	125.17	125.17	125.17	100
11/30/2016	1:35 PM	125.02	125.0714	125.02	125.0714	225
11/30/2016	1:36 PM	125.06	125.06	125.06	125.06	100
11/30/2016	1:38 PM	125.04	125.0542	124.97	125.0542	1866
11/30/2016	1:40 PM	124.92	124.92	124.91	124.91	600
11/30/2016	1:41 PM	124.89	124.9199	124.89	124.91	1539
11/30/2016	1:42 PM	124.87	124.87	124.86	124.86	879
11/30/2016	1:43 PM	124.79	124.82	124.76	124.81	11941
11/30/2016	1:44 PM	124.76	124.7899	124.73	124.7899	3700
11/30/2016	1:45 PM	124.77	124.82	124.77	124.78	10921
11/30/2016	1:46 PM	124.78	124.78	124.78	124.78	100
11/30/2016	1:47 PM	124.8075	124.8189	124.8075	124.8189	900
11/30/2016	1:48 PM	124.774	124.774	124.774	124.774	1598
11/30/2016	1:49 PM	124.8902	124.908	124.82	124.839	8559
11/30/2016	1:50 PM	124.97	124.97	124.9079	124.9079	7252
11/30/2016	1:51 PM	125.01	125.1	124.9566	124.96	3227
11/30/2016	1:52 PM	124.94	125.0657	124.94	125.0657	1100
11/30/2016	1:53 PM	124.87	124.918	124.87	124.918	1582
11/30/2016	1:55 PM	124.8964	124.8964	124.8964	124.8964	400
11/30/2016	1:56 PM	124.92	124.92	124.92	124.92	100
11/30/2016	1:57 PM	124.86	124.88	124.86	124.88	1804
11/30/2016	1:59 PM	124.88	124.8899	124.82	124.88	4170
11/30/2016	2:00 PM	124.8781	124.919	124.84	124.9	7300
11/30/2016	2:01 PM	124.9218	124.9218	124.9218	124.9218	1500
11/30/2016	2:02 PM	124.7086	124.864	124.7	124.864	7254
11/30/2016	2:03 PM	124.636	124.75	124.62	124.75	5700
11/30/2016	2:04 PM	124.63	124.654	124.6101	124.631	4451
11/30/2016	2:05 PM	124.6	124.63	124.6	124.6234	1706
11/30/2016	2:06 PM	124.5	124.5478	124.4384	124.5478	8638
11/30/2016	2:07 PM	124.28	124.49	124.25	124.49	16510
11/30/2016	2:08 PM	124.1	124.29	124.0899	124.29	19980
11/30/2016	2:09 PM	124.12	124.21	124.025	124.1	5283
11/30/2016	2:10 PM	124.11	124.12	124	124.1144	28780
11/30/2016	2:11 PM	124.1744	124.2	124.02	124.06	30976
11/30/2016	2:12 PM	124.17	124.21	124.14	124.14	4000
11/30/2016	2:13 PM	124.0925	124.155	124.09	124.155	15000
11/30/2016	2:14 PM	124.05	124.0602	124	124.0602	45380
11/30/2016	2:15 PM	123.8665	124	123.83	124	48244
11/30/2016	2:16 PM	123.7793	123.8699	123.75	123.8699	7325
11/30/2016	2:17 PM	124.04	124.04	123.8403	123.8403	5226
11/30/2016	2:18 PM	124.06	124.07	123.93	124.05	20038
11/30/2016	2:19 PM	124.03	124.09	123.98	124.06	3300
11/30/2016	2:20 PM	124.06	124.087	124.04	124.06	3598
11/30/2016	2:21 PM	123.96	123.96	123.9	123.9536	1100
11/30/2016	2:22 PM	124.21	124.21	124.04	124.04	14845
11/30/2016	2:23 PM	124.0877	124.2	124.0877	124.15	1500
11/30/2016	2:24 PM	124.15	124.15	124.05	124.06	3017
11/30/2016	2:25 PM	124.08	124.12	124.08	124.12	1400
11/30/2016	2:26 PM	123.9428	124.08	123.86	124.08	10807
11/30/2016	2:27 PM	123.9167	123.9167	123.84	123.9	2542
11/30/2016	2:28 PM	123.92	123.95	123.89	123.9037	400
11/30/2016	2:29 PM	123.95	124.09	123.9108	123.9108	2787
11/30/2016	2:30 PM	124.0536	124.0614	124	124	2600
11/30/2016	2:31 PM	123.91	124	123.86	123.964	1680
11/30/2016	2:32 PM	123.85	123.93	123.815	123.87	2464
11/30/2016	2:33 PM	123.803	123.93	123.8	123.87	9155
11/30/2016	2:34 PM	123.74	123.84	123.69	123.81	9232
11/30/2016	2:35 PM	123.54	123.81	123.52	123.7693	8353
11/30/2016	2:36 PM	123.67	123.79	123.49	123.511	9678
11/30/2016	2:37 PM	123.64	123.6844	123.62	123.6844	1709
11/30/2016	2:38 PM	123.6799	123.6799	123.52	123.5566	3800
11/30/2016	2:39 PM	123.64	123.66	123.5648	123.66	332
11/30/2016	2:40 PM	123.55	123.635	123.55	123.592	2250
11/30/2016	2:41 PM	123.6535	123.6535	123.5909	123.5909	2550
11/30/2016	2:42 PM	123.6279	123.6507	123.624	123.624	300
11/30/2016	2:43 PM	123.62	123.62	123.5469	123.5469	1415
11/30/2016	2:44 PM	123.67	123.73	123.6548	123.6548	10100
11/30/2016	2:45 PM	123.62	123.654	123.6047	123.64	1400
11/30/2016	2:46 PM	123.5923	123.65	123.5923	123.65	1663
11/30/2016	2:47 PM	123.68	123.68	123.6306	123.65	3385
11/30/2016	2:48 PM	123.64	123.68	123.64	123.67	1600
11/30/2016	2:49 PM	123.6705	123.6705	123.65	123.67	800
11/30/2016	2:50 PM	123.6798	123.68	123.63	123.66	2456
11/30/2016	2:51 PM	123.81	123.83	123.76	123.7818	10753
11/30/2016	2:52 PM	123.88	123.88	123.78	123.78	2101
11/30/2016	2:53 PM	124.07	124.07	123.91	123.96	3900
11/30/2016	2:54 PM	123.97	124.0449	123.9	124.0449	7585
11/30/2016	2:55 PM	123.97	123.98	123.95	123.9599	10335
11/30/2016	2:56 PM	123.9385	123.98	123.92	123.98	4350
11/30/2016	2:57 PM	123.97	124.01	123.91	123.91	1900
11/30/2016	2:58 PM	123.93	123.93	123.93	123.93	100
11/30/2016	2:59 PM	123.8545	123.95	123.8545	123.94	8033
11/30/2016	3:00 PM	123.8043	123.85	123.8043	123.85	1100
11/30/2016	3:01 PM	123.9	123.9	123.81	123.81	5664
11/30/2016	3:02 PM	123.8	123.8646	123.8	123.84	300
11/30/2016	3:04 PM	123.865	123.865	123.819	123.819	400
11/30/2016	3:05 PM	123.9	123.9328	123.8789	123.8955	1850
11/30/2016	3:06 PM	123.85	123.88	123.85	123.88	1100
11/30/2016	3:07 PM	123.82	123.82	123.72	123.785	4200
11/30/2016	3:08 PM	123.9152	123.9152	123.84	123.84	500
11/30/2016	3:09 PM	123.7	123.74	123.6603	123.74	4120
11/30/2016	3:10 PM	123.68	123.71	123.61	123.7099	1700
11/30/2016	3:11 PM	123.66	123.72	123.66	123.72	1420
11/30/2016	3:12 PM	123.5935	123.65	123.58	123.6308	6207
11/30/2016	3:13 PM	123.7538	123.7665	123.6056	123.6056	5487
11/30/2016	3:14 PM	123.79	123.8	123.74	123.7963	1413
11/30/2016	3:15 PM	123.7975	123.8128	123.7975	123.81	1335
11/30/2016	3:16 PM	124.1673	124.1673	123.9435	123.9435	4160
11/30/2016	3:17 PM	124.1	124.2	124.1	124.19	10400
11/30/2016	3:18 PM	124.14	124.14	124.1	124.1	600
11/30/2016	3:19 PM	124.14	124.14	124.14	124.14	757
11/30/2016	3:20 PM	124.03	124.0978	124.03	124.09	2900
11/30/2016	3:21 PM	124.2108	124.2108	124.0609	124.07	16699
11/30/2016	3:22 PM	124.19	124.23	124.16	124.188	600
11/30/2016	3:23 PM	124.34	124.35	124.1927	124.1927	30623
11/30/2016	3:24 PM	124.3965	124.4696	124.3941	124.3965	31020
11/30/2016	3:25 PM	124.37	124.4034	124.33	124.4034	2020
11/30/2016	3:26 PM	124.3934	124.45	124.374	124.3906	11884
11/30/2016	3:27 PM	124.5999	124.5999	124.4	124.41	31738
11/30/2016	3:28 PM	124.531	124.57	124.5001	124.5001	13328
11/30/2016	3:29 PM	124.5271	124.54	124.51	124.53	11524
11/30/2016	3:30 PM	124.52	124.59	124.5187	124.5187	7597
11/30/2016	3:31 PM	124.5	124.56	124.5	124.56	640
11/30/2016	3:32 PM	124.443	124.5	124.31	124.5	8450
11/30/2016	3:33 PM	124.5	124.51	124.42	124.42	1700
11/30/2016	3:34 PM	124.38	124.42	124.34	124.42	5500
11/30/2016	3:35 PM	124.31	124.38	124.31	124.38	3150
11/30/2016	3:36 PM	124.33	124.33	124.31	124.32	12388
11/30/2016	3:37 PM	124.3146	124.35	124.3146	124.35	784
11/30/2016	3:38 PM	124.34	124.34	124.27	124.3	1937
11/30/2016	3:39 PM	124.3	124.35	124.3	124.32	3216
11/30/2016	3:40 PM	124.3	124.4	124.2952	124.3	2393
11/30/2016	3:42 PM	124.3101	124.3393	124.2701	124.2701	6400
11/30/2016	3:43 PM	124.29	124.3299	124.2835	124.31	3564
11/30/2016	3:44 PM	124.21	124.26	124.161	124.26	8727
11/30/2016	3:45 PM	124.17	124.22	124.15	124.2164	2390
11/30/2016	3:46 PM	124.23	124.31	124.15	124.15	14450
11/30/2016	3:47 PM	124.25	124.25	124.22	124.24	931
11/30/2016	3:48 PM	124.31	124.31	124.23	124.23	7522
11/30/2016	3:49 PM	124.35	124.37	124.2999	124.31	20117
11/30/2016	3:50 PM	124.25	124.43	124.25	124.37	7444
11/30/2016	3:51 PM	123.93	124.24	123.9219	124.21	62371
11/30/2016	3:52 PM	123.92	123.94	123.8519	123.92	74294
11/30/2016	3:53 PM	123.88	123.8918	123.84	123.8918	5242
11/30/2016	3:54 PM	123.8599	123.89	123.76	123.82	22904
11/30/2016	3:55 PM	124	124	123.8546	123.87	7550
11/30/2016	3:56 PM	123.92	124.008	123.9	124	8699
11/30/2016	3:57 PM	123.93	123.9601	123.88	123.92	15202
11/30/2016	3:58 PM	123.91	124.01	123.87	124	5822
11/30/2016	3:59 PM	123.6999	123.92	123.63	123.92	10054
11/30/2016	4:00 PM	124.01	124.01	123.33	123.64	67559
12/1/2016	9:31 AM	123.14	123.37	122.5845	123.37	33957
12/1/2016	9:32 AM	122.9642	123.28	122.74	123.23	11229
12/1/2016	9:33 AM	122.84	123.01	122.78	122.95	17461
12/1/2016	9:34 AM	122.3836	122.87	122.38	122.75	25617
12/1/2016	9:35 AM	122.39	122.41	122.132	122.382	47072
12/1/2016	9:36 AM	122.196	122.38	122.14	122.36	9800
12/1/2016	9:37 AM	122.1691	122.36	122	122.3	32131
12/1/2016	9:38 AM	122.09	122.18	122.03	122.13	16430
12/1/2016	9:39 AM	122.27	122.305	122.04	122.15	13863
12/1/2016	9:40 AM	122.09	122.2	122.09	122.18	5837
12/1/2016	9:41 AM	122	122.238	122	122.13	17744
12/1/2016	9:42 AM	121.92	122.12	121.86	122.06	13991
12/1/2016	9:43 AM	121.76	121.9	121.7101	121.89	16444
12/1/2016	9:44 AM	121.93	121.93	121.69	121.76	43873
12/1/2016	9:45 AM	121.6601	122.04	121.6	121.97	20563
12/1/2016	9:46 AM	121.92	121.949	121.57	121.64	33383
12/1/2016	9:47 AM	121.75	121.9	121.75	121.9	9430
12/1/2016	9:48 AM	122.14	122.19	121.721	121.721	30838
12/1/2016	9:49 AM	122.04	122.26	122.04	122.154	16990
12/1/2016	9:50 AM	122.07	122.1219	122.01	122.1219	2301
12/1/2016	9:51 AM	121.86	122.06	121.86	122.06	14683
12/1/2016	9:52 AM	121.91	121.9481	121.8	121.85	3000
12/1/2016	9:53 AM	121.5288	121.894	121.5288	121.87	12137
12/1/2016	9:54 AM	121.4	121.51	121.29	121.51	19599
12/1/2016	9:55 AM	121.01	121.31	120.94	121.31	35810
12/1/2016	9:56 AM	120.56	121.03	120.5	121.03	20233
12/1/2016	9:57 AM	120.86	120.89	120.59	120.6275	6400
12/1/2016	9:58 AM	120.9715	121.04	120.87	120.89	14240
12/1/2016	9:59 AM	120.98	121.0099	120.95	120.98	12870
12/1/2016	10:00 AM	121.25	121.25	121.01	121.01	4830
12/1/2016	10:01 AM	121.13	121.2725	120.9	121.27	16725
12/1/2016	10:02 AM	121.44	121.45	121.16	121.18	8852
12/1/2016	10:03 AM	121.6	121.6	121.31	121.38	10642
12/1/2016	10:04 AM	121.6144	121.6299	121.34	121.53	10980
12/1/2016	10:05 AM	121.7038	121.714	121.5878	121.7	8494
12/1/2016	10:06 AM	122.1281	122.2	121.7801	121.7801	9654
12/1/2016	10:07 AM	122.16	122.39	122.1	122.1	11455
12/1/2016	10:08 AM	121.789	122.18	121.77	122.18	12660
12/1/2016	10:09 AM	121.6083	121.77	121.6083	121.77	6070
12/1/2016	10:10 AM	121.5	121.92	121.5	121.57	9338
12/1/2016	10:11 AM	121.21	121.47	121.21	121.45	7894
12/1/2016	10:12 AM	121.22	121.29	121.1713	121.215	10800
12/1/2016	10:13 AM	120.851	121.3	120.84	121.23	24159
12/1/2016	10:14 AM	120.95	121.015	120.75	120.82	4215
12/1/2016	10:15 AM	120.88	120.98	120.85	120.95	5492
12/1/2016	10:16 AM	120.58	120.91	120.55	120.89	10414
12/1/2016	10:17 AM	120.75	120.78	120.52	120.6	27719
12/1/2016	10:18 AM	120.73	120.86	120.7	120.72	6853
12/1/2016	10:19 AM	120.56	120.77	120.45	120.76	33078
12/1/2016	10:20 AM	120.79	120.83	120.5949	120.5949	21512
12/1/2016	10:21 AM	120.624	120.76	120.62	120.75	4200
12/1/2016	10:22 AM	120.26	120.73	120.26	120.7	32013
12/1/2016	10:23 AM	120.15	120.22	120.02	120.21	25591
12/1/2016	10:24 AM	120.17	120.26	120.07	120.19	7180
12/1/2016	10:25 AM	120.1914	120.25	120.06	120.14	5200
12/1/2016	10:26 AM	120.4	120.41	120.0908	120.14	24440
12/1/2016	10:27 AM	120.53	120.61	120.4282	120.4282	17278
12/1/2016	10:28 AM	120.3346	120.59	120.3346	120.59	28133
12/1/2016	10:29 AM	120.3	120.42	120.2825	120.33	23586
12/1/2016	10:30 AM	120.01	120.26	119.95	120.24	36963
12/1/2016	10:31 AM	119.74	119.98	119.68	119.9418	18288
12/1/2016	10:32 AM	119.67	119.82	119.6	119.76	6949
12/1/2016	10:33 AM	119.6	119.7	119.6	119.69	17266
12/1/2016	10:34 AM	119.62	119.68	119.5901	119.64	4044
12/1/2016	10:35 AM	119.49	119.58	119.441	119.57	21472
12/1/2016	10:36 AM	119.32	119.41	119.32	119.4	3292
12/1/2016	10:37 AM	119.74	119.81	119.44	119.44	9000
12/1/2016	10:38 AM	119.75	120	119.7	119.74	13416
12/1/2016	10:39 AM	119.56	119.76	119.56	119.74	14602
12/1/2016	10:40 AM	119.34	119.5	119.11	119.5	22996
12/1/2016	10:41 AM	118.99	119.33	118.93	119.25	19127
12/1/2016	10:42 AM	118.9026	119.06	118.83	119	22079
12/1/2016	10:43 AM	118.93	119.09	118.85	118.94	14348
12/1/2016	10:44 AM	118.69	118.92	118.55	118.8501	9535
12/1/2016	10:45 AM	118.65	118.82	118.53	118.76	22686
12/1/2016	10:46 AM	118.61	118.67	118.33	118.6199	36696
12/1/2016	10:47 AM	118.78	118.8	118.6	118.67	19871
12/1/2016	10:48 AM	118.374	118.81	118.3	118.75	30384
12/1/2016	10:49 AM	118.294	118.4926	118.26	118.3	16168
12/1/2016	10:50 AM	118.24	118.41	118.24	118.31	14936
12/1/2016	10:51 AM	117.93	118.22	117.91	118.16	20512
12/1/2016	10:52 AM	117.79	118.04	117.76	117.92	27476
12/1/2016	10:53 AM	117.5001	117.8218	117.46	117.8218	15315
12/1/2016	10:54 AM	117.5579	117.6085	117.3953	117.5224	12665
12/1/2016	10:55 AM	117.77	117.93	117.63	117.63	29352
12/1/2016	10:56 AM	117.48	117.76	117.36	117.76	19048
12/1/2016	10:57 AM	117.78	117.86	117.4801	117.51	9175
12/1/2016	10:58 AM	117.84	118.03	117.8	117.8	8570
12/1/2016	10:59 AM	118.2279	118.2675	117.932	117.95	30003
12/1/2016	11:00 AM	118.4044	118.42	118.075	118.1648	11658
12/1/2016	11:01 AM	118.312	118.43	118.12	118.39	15099
12/1/2016	11:02 AM	118.5065	118.66	118.37	118.3925	18598
12/1/2016	11:03 AM	118.6268	118.66	118.45	118.4937	9874
12/1/2016	11:04 AM	118.86	118.9	118.59	118.66	13596
12/1/2016	11:05 AM	118.8707	118.95	118.8319	118.841	16770
12/1/2016	11:06 AM	118.9207	118.97	118.86	118.8821	6900
12/1/2016	11:07 AM	119.0958	119.21	118.7101	118.895	22925
12/1/2016	11:08 AM	119.1	119.105	118.96	119.105	7050
12/1/2016	11:09 AM	119	119.11	118.91	119.05	6619
12/1/2016	11:10 AM	118.98	119.0599	118.98	119.03	7438
12/1/2016	11:11 AM	118.5328	118.9744	118.5105	118.964	9716
12/1/2016	11:12 AM	118.42	118.67	118.4	118.5401	6484
12/1/2016	11:13 AM	118.2705	118.45	118.24	118.45	4134
12/1/2016	11:14 AM	118.342	118.48	118.254	118.254	6875
12/1/2016	11:15 AM	118.3885	118.565	118.3885	118.47	8200
12/1/2016	11:16 AM	118.3692	118.38	118.1	118.35	9227
12/1/2016	11:17 AM	118.2398	118.27	118.23	118.27	3011
12/1/2016	11:18 AM	118.442	118.48	118.23	118.23	6708
12/1/2016	11:19 AM	118.32	118.41	118.23	118.3955	3833
12/1/2016	11:20 AM	118.48	118.48	118.29	118.35	2600
12/1/2016	11:21 AM	118.54	118.6205	118.41	118.4752	10980
12/1/2016	11:22 AM	119.031	119.031	118.6	118.6	17883
12/1/2016	11:23 AM	119.22	119.22	119.035	119.074	9311
12/1/2016	11:24 AM	119.15	119.2801	119.15	119.2165	13855
12/1/2016	11:25 AM	119.268	119.27	119	119.09	4000
12/1/2016	11:26 AM	119.39	119.46	119.14	119.27	16848
12/1/2016	11:27 AM	119.38	119.4831	119.3152	119.3152	2820
12/1/2016	11:28 AM	119.28	119.45	119.224	119.45	16471
12/1/2016	11:29 AM	118.97	119.274	118.93	119.23	18835
12/1/2016	11:30 AM	118.99	119.04	118.9301	118.95	5442
12/1/2016	11:31 AM	119.1205	119.15	118.98	119.02	4537
12/1/2016	11:32 AM	119.01	119.1347	119	119.05	4444
12/1/2016	11:33 AM	119.03	119.125	119.03	119.03	5625
12/1/2016	11:34 AM	119	119.06	118.97	119	17976
12/1/2016	11:35 AM	118.951	118.99	118.67	118.93	20100
12/1/2016	11:36 AM	118.5989	119.0052	118.5989	119.0052	3465
12/1/2016	11:37 AM	118.69	118.7051	118.58	118.64	6700
12/1/2016	11:38 AM	118.75	118.8459	118.66	118.6692	3024
12/1/2016	11:39 AM	118.6	118.75	118.6	118.74	1400
12/1/2016	11:40 AM	118.7599	118.7696	118.652	118.652	3900
12/1/2016	11:41 AM	118.58	118.7	118.58	118.6782	4920
12/1/2016	11:42 AM	118.6	118.62	118.5592	118.59	4008
12/1/2016	11:43 AM	118.548	118.62	118.47	118.62	6018
12/1/2016	11:44 AM	118.93	118.93	118.5642	118.61	3431
12/1/2016	11:45 AM	118.78	118.93	118.78	118.9226	1656
12/1/2016	11:46 AM	118.931	118.96	118.8598	118.88	11070
12/1/2016	11:47 AM	119.19	119.25	118.92	118.92	12254
12/1/2016	11:48 AM	119.3	119.36	119.2256	119.3	14245
12/1/2016	11:49 AM	119.04	119.3	119.04	119.3	10158
12/1/2016	11:50 AM	119.0384	119.08	119	119.04	4315
12/1/2016	11:51 AM	118.9035	119.0105	118.838	119.0105	11350
12/1/2016	11:52 AM	118.7673	118.89	118.71	118.89	9775
12/1/2016	11:53 AM	118.97	119.0356	118.8126	118.8126	4600
12/1/2016	11:54 AM	118.84	118.93	118.84	118.85	1600
12/1/2016	11:55 AM	118.74	118.87	118.72	118.87	1920
12/1/2016	11:56 AM	118.6411	118.79	118.57	118.79	5804
12/1/2016	11:57 AM	118.47	118.64	118.435	118.64	3223
12/1/2016	11:58 AM	118.41	118.42	118.37	118.4	2445
12/1/2016	11:59 AM	118.37	118.43	118.35	118.43	1907
12/1/2016	12:00 PM	118.57	118.57	118.46	118.46	2250
12/1/2016	12:01 PM	118.43	118.48	118.39	118.48	2951
12/1/2016	12:02 PM	118.37	118.432	118.33	118.432	3400
12/1/2016	12:03 PM	118.2	118.35	118.2	118.3	10774
12/1/2016	12:04 PM	118.2	118.224	118.12	118.19	3122
12/1/2016	12:05 PM	118.1	118.209	118.1	118.209	3021
12/1/2016	12:06 PM	118.1501	118.1501	118	118.06	10290
12/1/2016	12:07 PM	118.37	118.37	118.16	118.16	18144
12/1/2016	12:08 PM	118.64	118.64	118.33	118.33	8900
12/1/2016	12:09 PM	118.5	118.6372	118.44	118.6	3474
12/1/2016	12:10 PM	118.5	118.51	118.46	118.51	2547
12/1/2016	12:11 PM	118.46	118.5186	118.435	118.438	8000
12/1/2016	12:12 PM	118.25	118.5	118.25	118.5	12424
12/1/2016	12:13 PM	118.39	118.39	118.18	118.29	3750
12/1/2016	12:14 PM	118.35	118.43	118.33	118.4	14350
12/1/2016	12:15 PM	118.3962	118.41	118.34	118.35	2100
12/1/2016	12:16 PM	118.42	118.46	118.33	118.42	2819
12/1/2016	12:17 PM	118.5	118.5189	118.43	118.46	700
12/1/2016	12:18 PM	118.3397	118.5	118.31	118.49	8758
12/1/2016	12:19 PM	118.26	118.35	118.25	118.34	1979
12/1/2016	12:20 PM	118.3	118.38	118.241	118.25	3182
12/1/2016	12:21 PM	118.22	118.31	118.22	118.276	8323
12/1/2016	12:22 PM	118.27	118.3001	118.21	118.242	3100
12/1/2016	12:23 PM	118.32	118.39	118.23	118.37	5000
12/1/2016	12:24 PM	118.14	118.3	118.14	118.27	3547
12/1/2016	12:25 PM	117.8949	118.13	117.87	118.09	15680
12/1/2016	12:26 PM	117.8879	118.04	117.86	117.92	7672
12/1/2016	12:27 PM	117.78	117.9281	117.7552	117.9275	18966
12/1/2016	12:28 PM	117.82	117.83	117.7	117.77	7604
12/1/2016	12:29 PM	117.632	117.84	117.632	117.84	8556
12/1/2016	12:30 PM	117.74	117.79	117.71	117.71	4925
12/1/2016	12:31 PM	117.97	117.97	117.7	117.76	3520
12/1/2016	12:32 PM	118.2	118.3639	117.97	117.9902	11261
12/1/2016	12:33 PM	118.155	118.2	118.11	118.2	1876
12/1/2016	12:34 PM	118.0401	118.14	118.0401	118.14	725
12/1/2016	12:35 PM	118.2684	118.33	118.15	118.15	5250
12/1/2016	12:36 PM	118.25	118.3179	118.2	118.23	6375
12/1/2016	12:37 PM	118.18	118.25	118.13	118.13	1750
12/1/2016	12:38 PM	118.3238	118.3238	118.18	118.24	5310
12/1/2016	12:39 PM	118.27	118.3	118.13	118.3	6200
12/1/2016	12:40 PM	118.22	118.3	118.22	118.24	2625
12/1/2016	12:41 PM	117.99	118.2	117.93	118.2	7615
12/1/2016	12:42 PM	117.88	117.97	117.86	117.95	2100
12/1/2016	12:43 PM	117.91	117.98	117.8	117.8725	1800
12/1/2016	12:44 PM	117.83	117.8475	117.79	117.82	6200
12/1/2016	12:45 PM	117.7	117.75	117.62	117.75	16741
12/1/2016	12:46 PM	117.6481	117.75	117.61	117.7	3390
12/1/2016	12:47 PM	117.6698	117.67	117.56	117.6259	2578
12/1/2016	12:48 PM	117.754	117.8	117.6581	117.6581	4560
12/1/2016	12:49 PM	117.877	117.877	117.76	117.81	6750
12/1/2016	12:50 PM	117.689	117.8779	117.65	117.85	9344
12/1/2016	12:51 PM	117.88	117.88	117.6	117.63	2850
12/1/2016	12:52 PM	117.69	117.9372	117.69	117.89	3400
12/1/2016	12:53 PM	117.63	117.73	117.63	117.72	4100
12/1/2016	12:54 PM	117.59	117.6229	117.59	117.6229	2544
12/1/2016	12:55 PM	117.51	117.6	117.51	117.6	4652
12/1/2016	12:56 PM	117.32	117.57	117.26	117.5	29801
12/1/2016	12:57 PM	117.38	117.39	117.26	117.28	5525
12/1/2016	12:58 PM	117.4175	117.47	117.4	117.4	9120
12/1/2016	12:59 PM	117.62	117.68	117.46	117.46	6168
12/1/2016	1:00 PM	117.47	117.6	117.47	117.59	1444
12/1/2016	1:01 PM	117.2692	117.41	117.26	117.41	2906
12/1/2016	1:02 PM	117.13	117.3059	117.11	117.28	13395
12/1/2016	1:03 PM	117.133	117.19	117.11	117.19	1700
12/1/2016	1:04 PM	117.08	117.16	117.07	117.12	3295
12/1/2016	1:05 PM	117	117.12	116.94	117.081	13083
12/1/2016	1:06 PM	117.03	117.05	116.9361	117	8669
12/1/2016	1:07 PM	116.93	117.0689	116.88	117.0689	17231
12/1/2016	1:08 PM	116.83	116.938	116.76	116.884	8171
12/1/2016	1:09 PM	116.7496	116.9	116.73	116.86	4250
12/1/2016	1:10 PM	116.7399	116.78	116.72	116.78	2208
12/1/2016	1:11 PM	116.9813	117.06	116.711	116.7333	6340
12/1/2016	1:12 PM	116.972	116.99	116.93	116.97	5960
12/1/2016	1:13 PM	116.8799	117	116.84	117	4772
12/1/2016	1:14 PM	116.92	116.94	116.8528	116.8741	1850
12/1/2016	1:15 PM	117.14	117.16	116.9641	116.9641	6086
12/1/2016	1:16 PM	117.084	117.1667	117.064	117.1667	16716
12/1/2016	1:17 PM	117.024	117.13	117.024	117.06	13692
12/1/2016	1:18 PM	117.15	117.15	117.0348	117.04	3179
12/1/2016	1:19 PM	117.13	117.16	117.07	117.13	5910
12/1/2016	1:20 PM	117	117.14	117	117.14	3478
12/1/2016	1:21 PM	116.92	116.966	116.87	116.95	8200
12/1/2016	1:22 PM	116.846	116.89	116.846	116.89	1000
12/1/2016	1:23 PM	116.79	116.89	116.77	116.84	4370
12/1/2016	1:24 PM	116.8	116.85	116.77	116.83	2189
12/1/2016	1:25 PM	116.96	116.97	116.78	116.8	7430
12/1/2016	1:26 PM	116.95	117.01	116.945	116.99	11393
12/1/2016	1:27 PM	117.06	117.075	116.9572	116.9572	9492
12/1/2016	1:28 PM	117.3	117.3	117.16	117.16	5100
12/1/2016	1:29 PM	117.4001	117.43	117.28	117.3	16120
12/1/2016	1:30 PM	117.21	117.4	117.188	117.4	9828
12/1/2016	1:31 PM	117.19	117.27	117.17	117.21	5640
12/1/2016	1:32 PM	117.29	117.3364	117.1801	117.1801	9440
12/1/2016	1:33 PM	117.6039	117.6075	117.31	117.31	3450
12/1/2016	1:34 PM	117.4	117.64	117.4	117.6223	15315
12/1/2016	1:35 PM	117.4219	117.46	117.344	117.361	12000
12/1/2016	1:36 PM	117.43	117.48	117.4	117.408	4500
12/1/2016	1:37 PM	117.3254	117.42	117.31	117.42	6310
12/1/2016	1:38 PM	117.32	117.44	117.32	117.32	2504
12/1/2016	1:39 PM	117.3936	117.42	117.2743	117.28	7635
12/1/2016	1:40 PM	117.44	117.44	117.3721	117.4	3300
12/1/2016	1:41 PM	117.44	117.47	117.42	117.42	3111
12/1/2016	1:42 PM	117.43	117.53	117.43	117.4501	4450
12/1/2016	1:43 PM	117.45	117.47	117.39	117.39	10200
12/1/2016	1:44 PM	117.43	117.4701	117.424	117.4699	6412
12/1/2016	1:45 PM	117.2635	117.44	117.2635	117.4399	3884
12/1/2016	1:46 PM	117.07	117.28	117.06	117.272	9500
12/1/2016	1:47 PM	117.23	117.25	117.1	117.1	2685
12/1/2016	1:48 PM	117.18	117.24	117.12	117.2354	11721
12/1/2016	1:49 PM	117.2054	117.2054	117.2054	117.2054	136
12/1/2016	1:50 PM	117.24	117.24	117.095	117.18	6735
12/1/2016	1:51 PM	117.2221	117.25	117.2	117.22	13700
12/1/2016	1:52 PM	117.13	117.25	117.13	117.25	1435
12/1/2016	1:53 PM	117.0499	117.16	117.035	117.16	4700
12/1/2016	1:54 PM	117.2006	117.2006	117.14	117.15	5070
12/1/2016	1:55 PM	117.36	117.36	117.1535	117.17	1810
12/1/2016	1:56 PM	117.27	117.41	117.25	117.31	5400
12/1/2016	1:57 PM	117.262	117.37	117.262	117.36	5050
12/1/2016	1:58 PM	117.214	117.26	117.15	117.25	7470
12/1/2016	1:59 PM	116.9964	117.21	116.95	117.18	9571
12/1/2016	2:00 PM	116.86	117.0075	116.86	116.98	3879
12/1/2016	2:01 PM	116.91	117	116.87	117	3000
12/1/2016	2:02 PM	116.98	117	116.86	116.9	9580
12/1/2016	2:03 PM	116.91	116.96	116.8225	116.96	10630
12/1/2016	2:04 PM	116.929	116.99	116.91	116.95	6350
12/1/2016	2:05 PM	117.1595	117.1595	116.9267	116.9267	16187
12/1/2016	2:06 PM	117.06	117.15	116.93	117.15	4424
12/1/2016	2:07 PM	117.1	117.1233	117.09	117.09	1832
12/1/2016	2:08 PM	117.03	117.09	116.97	117.09	11133
12/1/2016	2:09 PM	117.006	117.006	117.006	117.006	500
12/1/2016	2:10 PM	116.97	116.97	116.93	116.96	2500
12/1/2016	2:11 PM	116.936	117	116.936	116.97	470
12/1/2016	2:12 PM	116.97	116.98	116.9269	116.97	7773
12/1/2016	2:13 PM	117.08	117.08	116.98	116.98	5981
12/1/2016	2:14 PM	117.064	117.09	117.0345	117.06	738
12/1/2016	2:15 PM	117.14	117.17	117.1173	117.144	2400
12/1/2016	2:16 PM	117.19	117.2	117.13	117.13	3500
12/1/2016	2:17 PM	117.1857	117.19	117.07	117.14	4300
12/1/2016	2:18 PM	117.546	117.5819	117.21	117.21	4000
12/1/2016	2:19 PM	117.87	117.8947	117.57	117.57	18990
12/1/2016	2:20 PM	117.6364	117.89	117.6364	117.89	9454
12/1/2016	2:21 PM	117.6675	117.845	117.65	117.65	8520
12/1/2016	2:22 PM	117.4242	117.58	117.4242	117.57	7009
12/1/2016	2:23 PM	117.44	117.455	117.34	117.4184	8600
12/1/2016	2:24 PM	117.4965	117.53	117.448	117.45	4020
12/1/2016	2:25 PM	117.5605	117.6	117.41	117.45	2350
12/1/2016	2:26 PM	117.5881	117.62	117.53	117.62	3304
12/1/2016	2:27 PM	117.5	117.5	117.5	117.5	200
12/1/2016	2:28 PM	117.53	117.57	117.53	117.53	900
12/1/2016	2:29 PM	117.4225	117.45	117.4225	117.45	500
12/1/2016	2:30 PM	117.2301	117.36	117.2	117.36	2503
12/1/2016	2:31 PM	117.3322	117.34	117.2	117.23	7909
12/1/2016	2:32 PM	117.42	117.42	117.3198	117.3198	2300
12/1/2016	2:33 PM	117.4527	117.4658	117.43	117.45	1539
12/1/2016	2:34 PM	117.51	117.5335	117.4075	117.4075	2500
12/1/2016	2:35 PM	117.57	117.6	117.51	117.5707	5500
12/1/2016	2:36 PM	117.5568	117.6	117.5568	117.6	3263
12/1/2016	2:37 PM	117.41	117.5	117.35	117.5	1914
12/1/2016	2:38 PM	117.3698	117.5	117.36	117.36	2840
12/1/2016	2:39 PM	117.42	117.42	117.38	117.38	600
12/1/2016	2:40 PM	117.44	117.47	117.44	117.47	400
12/1/2016	2:41 PM	117.617	117.67	117.4201	117.461	7159
12/1/2016	2:42 PM	117.6546	117.7022	117.6546	117.6952	2290
12/1/2016	2:43 PM	117.6908	117.72	117.5929	117.614	1700
12/1/2016	2:44 PM	117.7503	117.76	117.6801	117.72	6531
12/1/2016	2:45 PM	117.91	117.91	117.7337	117.7337	8422
12/1/2016	2:46 PM	117.98	117.98	117.8728	117.9	4237
12/1/2016	2:47 PM	117.7748	117.93	117.77	117.93	9867
12/1/2016	2:48 PM	117.75	117.7975	117.75	117.78	1700
12/1/2016	2:49 PM	117.5642	117.69	117.56	117.6597	5575
12/1/2016	2:50 PM	117.63	117.63	117.572	117.6	1100
12/1/2016	2:51 PM	117.8893	117.8893	117.59	117.59	3091
12/1/2016	2:52 PM	117.86	117.86	117.82	117.86	1300
12/1/2016	2:53 PM	117.71	117.71	117.71	117.71	100
12/1/2016	2:54 PM	117.74	117.8	117.6801	117.7245	5227
12/1/2016	2:55 PM	117.6695	117.744	117.6695	117.7176	958
12/1/2016	2:56 PM	117.6492	117.6492	117.6492	117.6492	200
12/1/2016	2:58 PM	117.7	117.7415	117.69	117.69	1810
12/1/2016	2:59 PM	117.5742	117.61	117.5742	117.6	1417
12/1/2016	3:00 PM	117.7	117.71	117.7	117.71	200
12/1/2016	3:01 PM	117.61	117.7	117.61	117.69	1500
12/1/2016	3:02 PM	117.6801	117.8	117.6801	117.753	2400
12/1/2016	3:03 PM	117.66	117.67	117.58	117.66	1720
12/1/2016	3:04 PM	117.5482	117.65	117.52	117.65	8487
12/1/2016	3:05 PM	117.5313	117.66	117.53	117.66	609
12/1/2016	3:06 PM	117.4	117.49	117.3601	117.49	16399
12/1/2016	3:07 PM	117.26	117.351	117.26	117.351	3350
12/1/2016	3:08 PM	117.25	117.31	117.25	117.28	12498
12/1/2016	3:09 PM	117.22	117.2841	117.16	117.25	14820
12/1/2016	3:10 PM	117.19	117.3059	117.19	117.23	903
12/1/2016	3:11 PM	117.24	117.28	117.23	117.28	645
12/1/2016	3:12 PM	117.4	117.46	117.2899	117.2899	1900
12/1/2016	3:13 PM	117.27	117.35	117.25	117.35	13579
12/1/2016	3:14 PM	117.3	117.32	117.28	117.28	3200
12/1/2016	3:15 PM	117.34	117.35	117.27	117.292	1750
12/1/2016	3:16 PM	117.35	117.39	117.29	117.3238	3700
12/1/2016	3:17 PM	117.2738	117.4	117.2738	117.35	4800
12/1/2016	3:18 PM	117.26	117.34	117.25	117.28	2806
12/1/2016	3:19 PM	117.15	117.28	117.15	117.21	2369
12/1/2016	3:20 PM	117.03	117.1	116.97	117.1	18225
12/1/2016	3:21 PM	116.9	117.0075	116.9	117	6996
12/1/2016	3:22 PM	116.9	116.97	116.85	116.88	4849
12/1/2016	3:23 PM	116.9	116.92	116.83	116.86	6622
12/1/2016	3:24 PM	116.85	116.93	116.85	116.8898	5421
12/1/2016	3:25 PM	116.5501	116.85	116.55	116.85	28837
12/1/2016	3:26 PM	116.58	116.7	116.55	116.55	3000
12/1/2016	3:27 PM	116.7324	116.76	116.6376	116.72	10235
12/1/2016	3:28 PM	116.652	116.695	116.5	116.67	8322
12/1/2016	3:29 PM	116.8265	116.85	116.69	116.69	8093
12/1/2016	3:30 PM	116.7999	116.84	116.74	116.839	4150
12/1/2016	3:31 PM	116.79	116.888	116.7514	116.8	5310
12/1/2016	3:32 PM	116.7578	116.77	116.7397	116.75	2880
12/1/2016	3:33 PM	116.7689	116.7689	116.67	116.73	6950
12/1/2016	3:34 PM	116.88	116.88	116.7	116.77	13083
12/1/2016	3:35 PM	116.75	116.85	116.72	116.85	7000
12/1/2016	3:36 PM	116.72	116.79	116.7	116.76	3763
12/1/2016	3:37 PM	116.6871	116.72	116.61	116.72	9654
12/1/2016	3:38 PM	116.74	116.76	116.5701	116.666	13215
12/1/2016	3:39 PM	116.668	116.671	116.61	116.671	2457
12/1/2016	3:40 PM	116.69	116.87	116.64	116.64	18934
12/1/2016	3:41 PM	116.63	116.66	116.53	116.65	11276
12/1/2016	3:42 PM	116.72	116.72	116.47	116.53	4633
12/1/2016	3:43 PM	116.675	116.735	116.61	116.72	6005
12/1/2016	3:44 PM	116.898	116.9199	116.7115	116.7115	6811
12/1/2016	3:45 PM	116.9	116.97	116.88	116.9199	3688
12/1/2016	3:46 PM	116.7899	116.9	116.7195	116.9	5837
12/1/2016	3:47 PM	116.77	116.83	116.76	116.76	5643
12/1/2016	3:48 PM	116.76	116.8138	116.6811	116.8138	3004
12/1/2016	3:49 PM	116.616	116.75	116.616	116.75	4971
12/1/2016	3:50 PM	116.5332	116.68	116.5	116.617	8499
12/1/2016	3:51 PM	116.7999	116.7999	116.6301	116.655	14244
12/1/2016	3:52 PM	117	117	116.7792	116.7999	3351
12/1/2016	3:53 PM	117.0369	117.09	116.9701	116.9701	19218
12/1/2016	3:54 PM	117.08	117.12	117	117.0875	6724
12/1/2016	3:55 PM	117.0999	117.0999	117.035	117.09	9476
12/1/2016	3:56 PM	117.17	117.21	117.0101	117.11	18829
12/1/2016	3:57 PM	117.16	117.18	117.1201	117.17	8894
12/1/2016	3:58 PM	117.16	117.2012	117.1018	117.11	7739
12/1/2016	3:59 PM	117.21	117.2492	117.15	117.16	18695
12/1/2016	4:00 PM	117.2	117.34	117.2	117.23	35893
12/2/2016	9:31 AM	116.827	117.38	116.67	117.25	12398
12/2/2016	9:32 AM	116.99	117.005	116.76	116.852	5192
12/2/2016	9:33 AM	116.95	117.17	116.93	117.12	10007
12/2/2016	9:34 AM	117.18	117.28	116.77	116.93	11591
12/2/2016	9:35 AM	117.8	117.8	117.32	117.36	7325
12/2/2016	9:36 AM	117.99	118.024	117.6998	117.8	27987
12/2/2016	9:37 AM	118.25	118.31	117.95	117.95	33032
12/2/2016	9:38 AM	118.8105	118.924	118.25	118.25	23152
12/2/2016	9:39 AM	118.6848	118.836	118.48	118.77	16722
12/2/2016	9:40 AM	119.01	119.07	118.67	118.71	34264
12/2/2016	9:41 AM	119	119.16	118.8472	119.06	30162
12/2/2016	9:42 AM	118.76	119.06	118.68	118.9911	13122
12/2/2016	9:43 AM	118.76	118.92	118.7	118.81	10533
12/2/2016	9:44 AM	118.591	118.85	118.59	118.72	6461
12/2/2016	9:45 AM	118.28	118.7144	118.118	118.7144	26811
12/2/2016	9:46 AM	118.1	118.4	117.97	118.31	13220
12/2/2016	9:47 AM	118.0774	118.38	117.99	118.0612	20474
12/2/2016	9:48 AM	117.71	117.88	117.59	117.81	10167
12/2/2016	9:49 AM	117.48	117.7	117.46	117.69	8341
12/2/2016	9:50 AM	117.4628	117.57	117.22	117.51	23185
12/2/2016	9:51 AM	117.46	117.55	117.45	117.46	15008
12/2/2016	9:52 AM	117.23	117.4528	117.2	117.44	13750
12/2/2016	9:53 AM	117.495	117.4985	117.21	117.32	10884
12/2/2016	9:54 AM	117.87	117.9	117.545	117.545	14617
12/2/2016	9:55 AM	117.51	117.81	117.4335	117.8	12953
12/2/2016	9:56 AM	117.54	117.65	117.44	117.49	8100
12/2/2016	9:57 AM	117.3	117.56	117.25	117.56	10477
12/2/2016	9:58 AM	117.6355	117.66	117.41	117.41	18642
12/2/2016	9:59 AM	117.848	117.873	117.6445	117.6445	15183
12/2/2016	10:00 AM	117.86	117.9364	117.77	117.86	16405
12/2/2016	10:01 AM	118.03	118.32	117.92	117.92	34172
12/2/2016	10:02 AM	118.1422	118.25	118.09	118.12	11542
12/2/2016	10:03 AM	118.19	118.3299	118.06	118.1	26103
12/2/2016	10:04 AM	118.13	118.2999	118.13	118.18	3230
12/2/2016	10:05 AM	118.013	118.23	117.94	118.1838	24542
12/2/2016	10:06 AM	118.0421	118.07	117.99	118.04	6698
12/2/2016	10:07 AM	117.9454	118.04	117.9454	118.03	750
12/2/2016	10:08 AM	118.0268	118.11	118.01	118.03	7400
12/2/2016	10:09 AM	118.12	118.127	118	118.06	1655
12/2/2016	10:10 AM	118.22	118.3	118.12	118.12	7572
12/2/2016	10:11 AM	117.2	118.15	117.2	118.1251	28725
12/2/2016	10:12 AM	116.9999	117.22	116.9999	117.2	14164
12/2/2016	10:13 AM	116.82	117.07	116.75	117.07	12565
12/2/2016	10:14 AM	116.656	116.92	116.656	116.91	28807
12/2/2016	10:15 AM	116.53	116.69	116.4	116.63	24806
12/2/2016	10:16 AM	116.7187	116.75	116.52	116.52	8491
12/2/2016	10:17 AM	116.3203	116.8	116.3203	116.8	7980
12/2/2016	10:18 AM	116.52	116.66	116.27	116.28	7900
12/2/2016	10:19 AM	116.8799	116.9111	116.48	116.5	7030
12/2/2016	10:20 AM	117.01	117.07	116.91	116.91	6450
12/2/2016	10:21 AM	117.15	117.3	117.15	117.15	4450
12/2/2016	10:22 AM	117.2216	117.31	117.1264	117.2197	7760
12/2/2016	10:23 AM	117.228	117.28	117.16	117.16	4002
12/2/2016	10:24 AM	116.93	117.1098	116.71	117.1098	4550
12/2/2016	10:25 AM	116.9	116.9734	116.85	116.87	8120
12/2/2016	10:26 AM	117.246	117.27	116.936	116.936	6490
12/2/2016	10:27 AM	117.1422	117.16	117.11	117.11	4900
12/2/2016	10:28 AM	117.6099	117.6099	117.175	117.18	3350
12/2/2016	10:29 AM	117.4533	117.59	117.441	117.58	4288
12/2/2016	10:30 AM	117.26	117.51	117.26	117.48	6773
12/2/2016	10:31 AM	117.34	117.4296	117.26	117.26	2500
12/2/2016	10:32 AM	117.61	117.62	117.38	117.42	12531
12/2/2016	10:33 AM	117.5219	117.71	117.52	117.68	6630
12/2/2016	10:34 AM	117.46	117.54	117.27	117.51	5082
12/2/2016	10:35 AM	117.4069	117.5	117.37	117.5	1415
12/2/2016	10:36 AM	117.32	117.4737	117.32	117.39	1800
12/2/2016	10:37 AM	117.46	117.52	117.43	117.43	2393
12/2/2016	10:38 AM	117.7296	117.7296	117.62	117.62	12400
12/2/2016	10:39 AM	117.7	117.73	117.675	117.73	3160
12/2/2016	10:40 AM	117.8689	117.952	117.69	117.71	3161
12/2/2016	10:41 AM	117.857	117.934	117.84	117.934	869
12/2/2016	10:42 AM	118.1433	118.16	117.88	117.89	15520
12/2/2016	10:43 AM	118.124	118.2	118.08	118.2	3920
12/2/2016	10:44 AM	118.129	118.17	118.03	118.09	5020
12/2/2016	10:45 AM	118.2	118.27	117.98	118.0946	10975
12/2/2016	10:46 AM	118.34	118.4372	118.26	118.26	20704
12/2/2016	10:47 AM	118.32	118.37	118.26	118.3072	11220
12/2/2016	10:48 AM	118.26	118.34	118.26	118.34	7500
12/2/2016	10:49 AM	117.92	118.2328	117.84	118.2328	8650
12/2/2016	10:50 AM	117.9414	118.05	117.935	117.935	2335
12/2/2016	10:51 AM	117.99	118.072	117.971	118	12100
12/2/2016	10:52 AM	118.01	118.05	117.98	118.05	1800
12/2/2016	10:53 AM	117.9172	117.96	117.9172	117.96	700
12/2/2016	10:54 AM	117.75	117.8642	117.73	117.8642	8509
12/2/2016	10:55 AM	117.645	117.765	117.61	117.764	4400
12/2/2016	10:56 AM	117.71	117.71	117.63	117.63	456
12/2/2016	10:57 AM	117.68	117.71	117.64	117.688	2726
12/2/2016	10:58 AM	117.9353	117.96	117.724	117.724	13520
12/2/2016	10:59 AM	117.8464	117.89	117.84	117.86	900
12/2/2016	11:00 AM	118.04	118.1299	117.85	117.85	7020
12/2/2016	11:01 AM	118.14	118.14	117.96	117.98	9400
12/2/2016	11:02 AM	118.112	118.21	118.112	118.1621	2200
12/2/2016	11:03 AM	118.15	118.24	118.15	118.24	900
12/2/2016	11:04 AM	118.0443	118.129	118.0443	118.129	700
12/2/2016	11:05 AM	117.93	117.98	117.8135	117.8599	3300
12/2/2016	11:06 AM	118.2487	118.26	117.986	117.986	16422
12/2/2016	11:07 AM	118.16	118.16	118.12	118.12	1500
12/2/2016	11:08 AM	118.24	118.24	118.06	118.17	4508
12/2/2016	11:09 AM	118.448	118.47	118.3	118.3	5002
12/2/2016	11:10 AM	118.4348	118.58	118.4348	118.5	7399
12/2/2016	11:11 AM	118.2861	118.464	118.2861	118.464	4100
12/2/2016	11:12 AM	118.18	118.3	118.18	118.1942	1892
12/2/2016	11:13 AM	118.31	118.32	118.22	118.22	1250
12/2/2016	11:14 AM	118.374	118.44	118.32	118.32	1500
12/2/2016	11:15 AM	118.43	118.43	118.35	118.386	2279
12/2/2016	11:16 AM	118.41	118.44	118.41	118.434	1931
12/2/2016	11:17 AM	118.35	118.35	118.2624	118.35	1290
12/2/2016	11:18 AM	118.3461	118.4	118.33	118.34	1979
12/2/2016	11:19 AM	118.6262	118.69	118.456	118.456	5392
12/2/2016	11:20 AM	118.66	118.692	118.637	118.658	1211
12/2/2016	11:21 AM	118.89	118.914	118.77	118.77	2999
12/2/2016	11:22 AM	118.95	118.99	118.8	118.8	13729
12/2/2016	11:23 AM	118.77	118.949	118.77	118.8922	5700
12/2/2016	11:24 AM	118.7732	118.78	118.61	118.76	4538
12/2/2016	11:25 AM	118.75	118.769	118.68	118.71	3480
12/2/2016	11:26 AM	118.86	118.88	118.8	118.8298	6114
12/2/2016	11:27 AM	118.95	118.9565	118.9116	118.95	6000
12/2/2016	11:28 AM	118.94	119.04	118.93	118.968	14254
12/2/2016	11:29 AM	119.0334	119.0334	118.94	118.97	6140
12/2/2016	11:30 AM	118.85	119.0199	118.83	119.01	2390
12/2/2016	11:31 AM	118.92	118.92	118.86	118.89	2590
12/2/2016	11:32 AM	118.85	118.9488	118.83	118.92	1858
12/2/2016	11:33 AM	118.8	118.8662	118.7463	118.75	1780
12/2/2016	11:34 AM	118.7074	118.7833	118.66	118.7833	4610
12/2/2016	11:35 AM	118.61	118.7168	118.61	118.7168	6368
12/2/2016	11:36 AM	118.64	118.64	118.55	118.5501	2310
12/2/2016	11:37 AM	118.6	118.657	118.6	118.65	1200
12/2/2016	11:38 AM	118.46	118.5138	118.46	118.5	2973
12/2/2016	11:39 AM	118.465	118.47	118.42	118.47	2864
12/2/2016	11:40 AM	118.3801	118.48	118.34	118.44	7105
12/2/2016	11:41 AM	118.43	118.44	118.4	118.4	900
12/2/2016	11:42 AM	118.495	118.495	118.42	118.42	300
12/2/2016	11:43 AM	118.33	118.536	118.33	118.5247	8021
12/2/2016	11:44 AM	118.33	118.33	118.19	118.25	2699
12/2/2016	11:45 AM	118.2201	118.26	118.21	118.26	1200
12/2/2016	11:46 AM	118.15	118.25	118.142	118.25	2361
12/2/2016	11:47 AM	118.1	118.15	118.0549	118.15	2350
12/2/2016	11:48 AM	118.123	118.2172	118.123	118.14	1000
12/2/2016	11:49 AM	118.08	118.1	118	118.06	1760
12/2/2016	11:50 AM	118.1006	118.1006	118.06	118.06	300
12/2/2016	11:51 AM	117.88	118.13	117.88	118.0964	4801
12/2/2016	11:52 AM	117.9448	117.9448	117.8	117.87	3501
12/2/2016	11:53 AM	117.86	117.934	117.86	117.934	3300
12/2/2016	11:54 AM	117.8	117.92	117.8	117.92	1617
12/2/2016	11:55 AM	118.0565	118.0565	117.88	117.88	600
12/2/2016	11:56 AM	118.13	118.13	118.0756	118.0756	900
12/2/2016	11:57 AM	118.19	118.19	118.1272	118.1272	750
12/2/2016	11:58 AM	118.12	118.18	118.1	118.1662	2120
12/2/2016	11:59 AM	118.1376	118.1376	118.049	118.049	800
12/2/2016	12:00 PM	118.07	118.07	118.06	118.06	600
12/2/2016	12:01 PM	117.9	117.92	117.86	117.9	2400
12/2/2016	12:02 PM	118.13	118.13	117.96	117.96	1600
12/2/2016	12:03 PM	118.14	118.14	118.0739	118.0739	1100
12/2/2016	12:04 PM	117.917	118.1	117.908	118.1	3300
12/2/2016	12:05 PM	117.886	117.9464	117.85	117.87	3620
12/2/2016	12:06 PM	117.886	117.886	117.886	117.886	400
12/2/2016	12:07 PM	118.0335	118.0335	117.9599	117.9599	700
12/2/2016	12:08 PM	118.08	118.08	118.03	118.03	1100
12/2/2016	12:09 PM	117.9	118.016	117.8767	118.016	700
12/2/2016	12:10 PM	117.906	117.906	117.906	117.906	400
12/2/2016	12:11 PM	117.891	117.92	117.88	117.8935	6921
12/2/2016	12:12 PM	117.79	117.92	117.78	117.92	1835
12/2/2016	12:13 PM	117.9991	118.02	117.92	117.92	1090
12/2/2016	12:14 PM	117.9	117.9	117.8586	117.8734	1600
12/2/2016	12:15 PM	118	118.04	118	118.04	300
12/2/2016	12:16 PM	118.08	118.08	118.03	118.03	300
12/2/2016	12:17 PM	118.09	118.09	118.09	118.09	200
12/2/2016	12:18 PM	118.0395	118.0395	118.0395	118.0395	100
12/2/2016	12:19 PM	118.1498	118.17	118.1498	118.17	600
12/2/2016	12:20 PM	118.193	118.193	118.03	118.1865	2100
12/2/2016	12:21 PM	118.1531	118.25	118.1531	118.25	990
12/2/2016	12:23 PM	118.2	118.25	118.2	118.23	520
12/2/2016	12:24 PM	118.23	118.23	118.22	118.22	200
12/2/2016	12:25 PM	118.1	118.16	118.06	118.1297	3540
12/2/2016	12:26 PM	118.15	118.17	118.09	118.14	8013
12/2/2016	12:27 PM	118.12	118.22	118.12	118.22	600
12/2/2016	12:28 PM	118.14	118.17	118.1387	118.16	1400
12/2/2016	12:30 PM	118.05	118.0703	118.04	118.0703	3500
12/2/2016	12:31 PM	117.88	117.941	117.88	117.941	2700
12/2/2016	12:32 PM	117.75	117.89	117.75	117.836	1700
12/2/2016	12:33 PM	117.81	117.81	117.67	117.77	2721
12/2/2016	12:35 PM	117.93	117.93	117.93	117.93	2000
12/2/2016	12:36 PM	117.81	117.83	117.81	117.83	300
12/2/2016	12:37 PM	117.75	117.75	117.71	117.73	1200
12/2/2016	12:38 PM	117.58	117.68	117.58	117.68	2312
12/2/2016	12:39 PM	117.7178	117.7178	117.7	117.7	200
12/2/2016	12:40 PM	117.7653	117.7653	117.75	117.75	600
12/2/2016	12:41 PM	117.82	117.82	117.7701	117.7701	300
12/2/2016	12:42 PM	118.0558	118.06	117.88	117.8808	2350
12/2/2016	12:44 PM	117.92	117.93	117.87	117.87	1302
12/2/2016	12:45 PM	118	118	118	118	1008
12/2/2016	12:46 PM	118.0202	118.03	118.0202	118.03	715
12/2/2016	12:47 PM	118.12	118.13	118.09	118.12	3760
12/2/2016	12:48 PM	118.13	118.13	118.1	118.1	300
12/2/2016	12:49 PM	118.0892	118.12	118.0892	118.12	1560
12/2/2016	12:50 PM	118.09	118.15	118.09	118.12	1250
12/2/2016	12:51 PM	118.2041	118.2041	118.17	118.2	6800
12/2/2016	12:52 PM	118.2165	118.22	118.18	118.1981	6800
12/2/2016	12:53 PM	118.2201	118.2597	118.21	118.23	1100
12/2/2016	12:54 PM	118.21	118.21	118.2	118.21	2600
12/2/2016	12:55 PM	118.165	118.22	118.165	118.22	2938
12/2/2016	12:56 PM	118.303	118.46	118.22	118.22	7040
12/2/2016	12:57 PM	118.3243	118.36	118.3243	118.36	900
12/2/2016	12:58 PM	118.31	118.31	118.28	118.31	400
12/2/2016	12:59 PM	118.4	118.4	118.28	118.3	3150
12/2/2016	1:00 PM	118.3999	118.3999	118.3999	118.3999	500
12/2/2016	1:01 PM	118.34	118.34	118.2842	118.32	470
12/2/2016	1:02 PM	118.23	118.2692	118.22	118.2692	2900
12/2/2016	1:03 PM	118.31	118.31	118.22	118.2252	8300
12/2/2016	1:04 PM	118.1133	118.16	118.11	118.16	1311
12/2/2016	1:05 PM	118.06	118.12	118.06	118.12	3200
12/2/2016	1:06 PM	118.05	118.05	118.04	118.04	413
12/2/2016	1:07 PM	117.74	118	117.74	118	665
12/2/2016	1:08 PM	117.6591	117.72	117.6591	117.72	5600
12/2/2016	1:09 PM	117.71	117.898	117.71	117.898	2599
12/2/2016	1:10 PM	117.835	117.89	117.7393	117.75	1700
12/2/2016	1:11 PM	117.86	117.86	117.86	117.86	100
12/2/2016	1:12 PM	117.71	117.8108	117.71	117.8108	500
12/2/2016	1:13 PM	117.41	117.68	117.41	117.68	9136
12/2/2016	1:14 PM	117.27	117.47	117.27	117.4	2280
12/2/2016	1:15 PM	117.27	117.41	117.23	117.2848	20430
12/2/2016	1:16 PM	117.2456	117.2551	117.2	117.2535	11300
12/2/2016	1:17 PM	117.224	117.224	117.16	117.215	3352
12/2/2016	1:18 PM	117.27	117.27	117.25	117.25	450
12/2/2016	1:19 PM	117.299	117.299	117.25	117.27	300
12/2/2016	1:20 PM	117.38	117.449	117.26	117.26	6261
12/2/2016	1:21 PM	117.4	117.46	117.366	117.366	1400
12/2/2016	1:22 PM	117.3	117.4	117.3	117.4	11616
12/2/2016	1:23 PM	117.32	117.32	117.25	117.29	4626
12/2/2016	1:24 PM	117.43	117.43	117.37	117.37	322
12/2/2016	1:25 PM	117.35	117.3949	117.35	117.3949	1200
12/2/2016	1:26 PM	117.4	117.4	117.3745	117.38	1380
12/2/2016	1:27 PM	117.49	117.58	117.49	117.58	700
12/2/2016	1:28 PM	117.43	117.46	117.4	117.4	1700
12/2/2016	1:30 PM	117.3	117.44	117.3	117.42	700
12/2/2016	1:31 PM	117.3965	117.4	117.33	117.33	410
12/2/2016	1:32 PM	117.33	117.3899	117.3008	117.3899	1000
12/2/2016	1:33 PM	117.364	117.364	117.34	117.3419	1020
12/2/2016	1:34 PM	117.395	117.395	117.395	117.395	422
12/2/2016	1:35 PM	117.378	117.3809	117.3612	117.3612	5880
12/2/2016	1:36 PM	117.3	117.33	117.2401	117.33	2522
12/2/2016	1:37 PM	117.3	117.3493	117.3	117.3493	750
12/2/2016	1:38 PM	117.41	117.44	117.39	117.39	5260
12/2/2016	1:39 PM	117.44	117.44	117.44	117.44	600
12/2/2016	1:40 PM	117.41	117.41	117.41	117.41	169
12/2/2016	1:41 PM	117.45	117.4999	117.4468	117.4599	2250
12/2/2016	1:42 PM	117.57	117.57	117.48	117.48	2200
12/2/2016	1:43 PM	117.58	117.6399	117.58	117.6	2700
12/2/2016	1:44 PM	117.58	117.58	117.52	117.56	1010
12/2/2016	1:45 PM	117.62	117.6201	117.62	117.6201	540
12/2/2016	1:46 PM	117.5101	117.62	117.5101	117.62	1200
12/2/2016	1:47 PM	117.5893	117.61	117.58	117.58	1900
12/2/2016	1:48 PM	117.5347	117.5347	117.5	117.52	3600
12/2/2016	1:49 PM	117.5	117.5	117.5	117.5	200
12/2/2016	1:50 PM	117.4	117.4888	117.4	117.46	1400
12/2/2016	1:51 PM	117.5893	117.5893	117.55	117.55	2700
12/2/2016	1:52 PM	117.6266	117.6266	117.6266	117.6266	250
12/2/2016	1:53 PM	117.4693	117.54	117.4693	117.54	700
12/2/2016	1:54 PM	117.46	117.47	117.45	117.45	1753
12/2/2016	1:55 PM	117.4671	117.48	117.4535	117.46	3400
12/2/2016	1:56 PM	117.6699	117.6699	117.61	117.61	3300
12/2/2016	1:57 PM	117.64	117.64	117.635	117.635	300
12/2/2016	1:58 PM	117.5206	117.6	117.5	117.6	5570
12/2/2016	1:59 PM	117.48	117.48	117.48	117.48	100
12/2/2016	2:00 PM	117.52	117.52	117.52	117.52	170
12/2/2016	2:01 PM	117.47	117.52	117.47	117.52	800
12/2/2016	2:02 PM	117.3544	117.45	117.34	117.45	8635
12/2/2016	2:03 PM	117.38	117.38	117.37	117.37	400
12/2/2016	2:04 PM	117.41	117.41	117.3151	117.332	2077
12/2/2016	2:05 PM	117.39	117.4223	117.39	117.4223	800
12/2/2016	2:06 PM	117.3599	117.3599	117.3599	117.3599	500
12/2/2016	2:07 PM	117.31	117.3225	117.31	117.3225	830
12/2/2016	2:08 PM	117.214	117.2399	117.2	117.22	1510
12/2/2016	2:09 PM	117.13	117.2482	117.13	117.24	2577
12/2/2016	2:10 PM	117.1	117.1	117.1	117.1	100
12/2/2016	2:11 PM	117.0606	117.08	116.98	117.08	7267
12/2/2016	2:12 PM	117.186	117.186	117.1595	117.16	2525
12/2/2016	2:13 PM	117.1393	117.1393	117.1197	117.1197	1675
12/2/2016	2:14 PM	117.2477	117.29	117.16	117.16	700
12/2/2016	2:15 PM	117.27	117.27	117.2454	117.2454	338
12/2/2016	2:16 PM	117.3	117.3	117.3	117.3	102
12/2/2016	2:17 PM	117.367	117.367	117.348	117.358	5500
12/2/2016	2:18 PM	117.35	117.3953	117.35	117.3953	238
12/2/2016	2:19 PM	117.3001	117.35	117.3	117.35	1010
12/2/2016	2:20 PM	117.25	117.27	117.25	117.27	1100
12/2/2016	2:21 PM	117.31	117.31	117.31	117.31	200
12/2/2016	2:22 PM	117.242	117.252	117.232	117.24	5500
12/2/2016	2:24 PM	117.31	117.31	117.31	117.31	500
12/2/2016	2:25 PM	117.39	117.39	117.34	117.34	528
12/2/2016	2:26 PM	117.4094	117.4094	117.39	117.39	300
12/2/2016	2:27 PM	117.36	117.36	117.27	117.27	300
12/2/2016	2:28 PM	117.4	117.4	117.32	117.35	57114
12/2/2016	2:29 PM	117.37	117.44	117.33	117.375	61523
12/2/2016	2:30 PM	117.48	117.49	117.46	117.49	800
12/2/2016	2:31 PM	117.41	117.44	117.41	117.44	1800
12/2/2016	2:32 PM	117.3852	117.43	117.3852	117.43	800
12/2/2016	2:33 PM	117.43	117.43	117.4	117.4	200
12/2/2016	2:34 PM	117.49	117.49	117.46	117.46	300
12/2/2016	2:35 PM	117.52	117.52	117.4296	117.46	4331
12/2/2016	2:36 PM	117.55	117.59	117.53	117.58	825
12/2/2016	2:37 PM	117.54	117.58	117.54	117.58	600
12/2/2016	2:38 PM	117.566	117.61	117.5383	117.55	3070
12/2/2016	2:39 PM	117.58	117.64	117.5683	117.58	2970
12/2/2016	2:40 PM	117.59	117.61	117.57	117.59	815
12/2/2016	2:41 PM	117.54	117.595	117.54	117.57	3900
12/2/2016	2:42 PM	117.44	117.52	117.44	117.52	2739
12/2/2016	2:43 PM	117.44	117.44	117.3952	117.43	900
12/2/2016	2:44 PM	117.34	117.42	117.34	117.42	400
12/2/2016	2:45 PM	117.519	117.519	117.4	117.4	1800
12/2/2016	2:46 PM	117.4784	117.4784	117.44	117.4608	2000
12/2/2016	2:47 PM	117.514	117.52	117.49	117.49	1100
12/2/2016	2:49 PM	117.3901	117.3901	117.38	117.38	1100
12/2/2016	2:50 PM	117.36	117.38	117.36	117.38	1400
12/2/2016	2:51 PM	117.3395	117.3395	117.3395	117.3395	2800
12/2/2016	2:52 PM	117.33	117.332	117.33	117.332	600
12/2/2016	2:53 PM	117.37	117.37	117.37	117.37	100
12/2/2016	2:55 PM	117.34	117.34	117.34	117.34	100
12/2/2016	2:56 PM	117.41	117.41	117.41	117.41	2500
12/2/2016	2:57 PM	117.42	117.42	117.37	117.4	700
12/2/2016	2:58 PM	117.42	117.43	117.42	117.42	700
12/2/2016	3:02 PM	117.37	117.37	117.2944	117.31	3850
12/2/2016	3:03 PM	117.39	117.39	117.31	117.31	3000
12/2/2016	3:04 PM	117.5	117.55	117.47	117.47	1300
12/2/2016	3:05 PM	117.46	117.5195	117.46	117.5195	3000
12/2/2016	3:07 PM	117.425	117.425	117.38	117.38	900
12/2/2016	3:09 PM	117.41	117.41	117.38	117.38	200
12/2/2016	3:10 PM	117.3525	117.39	117.35	117.38	5476
12/2/2016	3:11 PM	117.34	117.37	117.28	117.3	6684
12/2/2016	3:12 PM	117.3	117.3	117.3	117.3	1500
12/2/2016	3:13 PM	117.1864	117.25	117.1864	117.22	2270
12/2/2016	3:14 PM	117.2	117.22	117.2	117.21	5100
12/2/2016	3:15 PM	117.09	117.1843	117.08	117.1843	3890
12/2/2016	3:16 PM	117.15	117.17	117.13	117.13	400
12/2/2016	3:17 PM	117.14	117.14	117.14	117.14	308
12/2/2016	3:18 PM	117.15	117.15	117.1336	117.1336	900
12/2/2016	3:19 PM	117.08	117.1	117.08	117.1	300
12/2/2016	3:21 PM	117.2199	117.22	117.14	117.14	700
12/2/2016	3:22 PM	117.27	117.27	117.2225	117.2225	700
12/2/2016	3:23 PM	117.2579	117.298	117.25	117.2948	6104
12/2/2016	3:24 PM	117.25	117.25	117.25	117.25	100
12/2/2016	3:25 PM	117.21	117.2461	117.21	117.2461	757
12/2/2016	3:26 PM	117.219	117.219	117.219	117.219	5000
12/2/2016	3:27 PM	117.28	117.28	117.28	117.28	1500
12/2/2016	3:29 PM	117.24	117.33	117.24	117.28	915
12/2/2016	3:30 PM	117.464	117.53	117.36	117.36	11635
12/2/2016	3:31 PM	117.481	117.481	117.481	117.481	950
12/2/2016	3:32 PM	117.6896	117.6896	117.5357	117.5357	1774
12/2/2016	3:33 PM	117.72	117.7596	117.66	117.66	7181
12/2/2016	3:34 PM	117.8	117.83	117.7435	117.7659	2500
12/2/2016	3:35 PM	117.85	117.97	117.85	117.89	19369
12/2/2016	3:36 PM	117.8	117.91	117.8	117.85	7312
12/2/2016	3:37 PM	117.8225	117.8225	117.8	117.8	3261
12/2/2016	3:38 PM	117.65	117.795	117.6308	117.795	58620
12/2/2016	3:39 PM	117.5406	117.65	117.5406	117.65	56372
12/2/2016	3:40 PM	117.62	117.62	117.59	117.59	495
12/2/2016	3:41 PM	117.645	117.645	117.6	117.62	500
12/2/2016	3:42 PM	117.68	117.7272	117.66	117.67	7225
12/2/2016	3:43 PM	117.63	117.6699	117.63	117.66	1300
12/2/2016	3:44 PM	117.6199	117.64	117.58	117.6	2000
12/2/2016	3:45 PM	117.59	117.645	117.55	117.61	3073
12/2/2016	3:46 PM	117.62	117.62	117.62	117.62	100
12/2/2016	3:47 PM	117.54	117.6234	117.51	117.62	3700
12/2/2016	3:48 PM	117.5	117.5799	117.5	117.55	2000
12/2/2016	3:49 PM	117.44	117.4615	117.3901	117.4615	2949
12/2/2016	3:50 PM	117.37	117.37	117.35	117.36	1800
12/2/2016	3:51 PM	117.6	117.6	117.4	117.4237	1497
12/2/2016	3:52 PM	117.5201	117.62	117.5201	117.62	4175
12/2/2016	3:53 PM	117.453	117.54	117.453	117.54	2264
12/2/2016	3:54 PM	117.445	117.4875	117.43	117.4875	3451
12/2/2016	3:55 PM	117.57	117.57	117.46	117.49	5124
12/2/2016	3:56 PM	117.75	117.8	117.62	117.62	10316
12/2/2016	3:57 PM	117.6	117.77	117.57	117.77	11866
12/2/2016	3:58 PM	117.59	117.63	117.53	117.5801	2670
12/2/2016	3:59 PM	117.6995	117.75	117.62	117.64	9681
12/2/2016	4:00 PM	117.67	117.75	117.55	117.75	27197
12/5/2016	9:31 AM	118.37	118.54	118.37	118.515	2772
12/5/2016	9:32 AM	118.48	118.6499	118.33	118.33	4995
12/5/2016	9:33 AM	118.33	118.62	118.18	118.48	11089
12/5/2016	9:34 AM	118.5944	118.6	118.34	118.41	9208
12/5/2016	9:35 AM	118.9038	118.9038	118.5761	118.5761	7088
12/5/2016	9:36 AM	119.1	119.17	118.87	118.89	25458
12/5/2016	9:37 AM	119.31	119.3561	118.97	119.0701	12035
12/5/2016	9:38 AM	119.0467	119.33	119.04	119.29	4425
12/5/2016	9:39 AM	119.33	119.33	118.975	119.06	9780
12/5/2016	9:40 AM	119.5158	119.5158	119.2818	119.3124	16253
12/5/2016	9:41 AM	119.5935	119.64	119.47	119.47	19438
12/5/2016	9:42 AM	119.8	119.88	119.65	119.65	18901
12/5/2016	9:43 AM	119.7299	119.829	119.68	119.829	9993
12/5/2016	9:44 AM	120.04	120.08	119.62	119.6641	26172
12/5/2016	9:45 AM	120.3	120.3955	120.12	120.12	12783
12/5/2016	9:46 AM	120.476	120.5	120.33	120.33	16744
12/5/2016	9:47 AM	120.49	120.55	120.366	120.5	19010
12/5/2016	9:48 AM	120.4299	120.51	120.39	120.51	9847
12/5/2016	9:49 AM	120.41	120.45	120.17	120.43	16476
12/5/2016	9:50 AM	120.38	120.58	120.3635	120.46	14490
12/5/2016	9:51 AM	120.58	120.58	120.3097	120.3097	20271
12/5/2016	9:52 AM	121.16	121.16	120.6	120.6	32237
12/5/2016	9:53 AM	120.95	121.277	120.95	121.2	26393
12/5/2016	9:54 AM	120.99	121.1299	120.93	120.984	9013
12/5/2016	9:55 AM	120.9	121.04	120.9	120.9967	5186
12/5/2016	9:56 AM	120.8083	120.87	120.7712	120.83	9004
12/5/2016	9:57 AM	120.62	120.8148	120.5694	120.79	5803
12/5/2016	9:58 AM	120.6865	120.6999	120.59	120.6234	8507
12/5/2016	9:59 AM	120.93	121.02	120.63	120.7	10107
12/5/2016	10:00 AM	121.1595	121.21	120.9089	120.9089	10302
12/5/2016	10:01 AM	120.8701	121.25	120.84	121.16	25899
12/5/2016	10:02 AM	120.75	120.92	120.7177	120.8321	12687
12/5/2016	10:03 AM	120.842	120.88	120.716	120.716	5600
12/5/2016	10:04 AM	121	121	120.85	120.94	9833
12/5/2016	10:05 AM	120.96	121.0542	120.96	121.0067	15629
12/5/2016	10:06 AM	120.93	121.02	120.93	121.005	3214
12/5/2016	10:07 AM	120.5911	120.78	120.54	120.77	13030
12/5/2016	10:08 AM	120.81	120.81	120.6542	120.6542	9401
12/5/2016	10:09 AM	120.8	120.9	120.8	120.8	8079
12/5/2016	10:10 AM	120.6098	120.78	120.5743	120.78	10198
12/5/2016	10:11 AM	120.7298	120.7298	120.5798	120.5798	4536
12/5/2016	10:12 AM	120.77	120.77	120.67	120.73	4550
12/5/2016	10:13 AM	120.58	120.75	120.56	120.75	2500
12/5/2016	10:14 AM	120.4	120.54	120.4	120.53	9789
12/5/2016	10:15 AM	120.6	120.62	120.46	120.46	14352
12/5/2016	10:16 AM	120.8928	120.97	120.62	120.62	14996
12/5/2016	10:17 AM	120.8023	120.91	120.8023	120.91	2000
12/5/2016	10:18 AM	120.89	120.94	120.851	120.8786	2200
12/5/2016	10:19 AM	121.02	121.04	120.92	120.98	3445
12/5/2016	10:20 AM	121.0989	121.17	121.04	121.04	4129
12/5/2016	10:21 AM	121.09	121.11	120.95	121.1	6239
12/5/2016	10:22 AM	120.9	121.12	120.86	121.07	8200
12/5/2016	10:23 AM	121	121	120.6401	120.9222	11866
12/5/2016	10:24 AM	121.02	121.02	120.93	120.97	2913
12/5/2016	10:25 AM	120.96	121.2	120.91	121.11	2025
12/5/2016	10:26 AM	120.9255	120.9255	120.87	120.87	610
12/5/2016	10:27 AM	120.87	120.91	120.76	120.87	1913
12/5/2016	10:28 AM	120.8895	120.9	120.84	120.9	800
12/5/2016	10:29 AM	121.08	121.08	120.9	120.9	2900
12/5/2016	10:30 AM	120.85	120.99	120.84	120.97	800
12/5/2016	10:31 AM	120.84	120.84	120.74	120.79	900
12/5/2016	10:32 AM	120.88	120.88	120.78	120.8415	1400
12/5/2016	10:33 AM	120.86	120.92	120.83	120.8717	1753
12/5/2016	10:34 AM	120.94	120.96	120.7986	120.7986	4883
12/5/2016	10:35 AM	121.22	121.25	120.898	120.9192	8483
12/5/2016	10:36 AM	121.4786	121.5079	121.25	121.25	32697
12/5/2016	10:37 AM	121.2666	121.44	121.2666	121.44	12967
12/5/2016	10:38 AM	121.48	121.5	121.2943	121.2943	12494
12/5/2016	10:39 AM	121.5837	121.62	121.47	121.47	4530
12/5/2016	10:40 AM	121.73	121.78	121.57	121.6099	19835
12/5/2016	10:41 AM	121.68	121.7451	121.67	121.7451	8478
12/5/2016	10:42 AM	121.72	121.8829	121.69	121.7	7110
12/5/2016	10:43 AM	121.6	121.7	121.6	121.6828	2020
12/5/2016	10:44 AM	121.5964	121.68	121.5964	121.63	4504
12/5/2016	10:45 AM	121.44	121.64	121.42	121.64	3631
12/5/2016	10:46 AM	121.56	121.5839	121.48	121.49	13736
12/5/2016	10:47 AM	121.63	121.65	121.5584	121.5584	11159
12/5/2016	10:48 AM	121.49	121.5	121.47	121.5	950
12/5/2016	10:49 AM	121.44	121.47	121.39	121.41	2180
12/5/2016	10:50 AM	121.3278	121.39	121.3278	121.37	3769
12/5/2016	10:51 AM	121.28	121.41	121.28	121.33	6804
12/5/2016	10:52 AM	121.29	121.33	121.29	121.3	1060
12/5/2016	10:53 AM	121.3039	121.32	121.27	121.273	1070
12/5/2016	10:54 AM	121.3964	121.3964	121.32	121.35	1200
12/5/2016	10:55 AM	121.4998	121.61	121.43	121.43	1808
12/5/2016	10:56 AM	121.5782	121.6274	121.5532	121.57	2020
12/5/2016	10:57 AM	121.44	121.55	121.44	121.55	500
12/5/2016	10:58 AM	121.19	121.3199	121.19	121.2503	4459
12/5/2016	10:59 AM	121.2992	121.2992	121.1494	121.17	2740
12/5/2016	11:00 AM	121.2376	121.27	121.23	121.27	2600
12/5/2016	11:01 AM	121.1694	121.26	121.1694	121.24	2577
12/5/2016	11:02 AM	121.0648	121.185	121.0648	121.185	1827
12/5/2016	11:03 AM	121.094	121.1	121.02	121.03	4573
12/5/2016	11:04 AM	121.3315	121.3315	121.1172	121.1172	2798
12/5/2016	11:05 AM	121.18	121.38	121.15	121.38	1000
12/5/2016	11:06 AM	121.21	121.21	121.158	121.1822	700
12/5/2016	11:07 AM	121.28	121.29	121.28	121.29	757
12/5/2016	11:08 AM	121.18	121.22	121.18	121.22	400
12/5/2016	11:09 AM	121.254	121.33	121.2322	121.33	2540
12/5/2016	11:10 AM	121.25	121.25	121.2	121.2	526
12/5/2016	11:11 AM	121.3	121.3515	121.29	121.29	648
12/5/2016	11:12 AM	121.33	121.33	121.31	121.31	2803
12/5/2016	11:13 AM	121.45	121.45	121.35	121.35	1758
12/5/2016	11:14 AM	121.4399	121.4399	121.361	121.4147	1969
12/5/2016	11:15 AM	120.97	121.4	120.9	121.39	13715
12/5/2016	11:16 AM	120.83	120.97	120.83	120.9	8600
12/5/2016	11:17 AM	120.82	120.926	120.82	120.82	2220
12/5/2016	11:18 AM	121	121	120.87	120.87	1725
12/5/2016	11:19 AM	120.94	120.95	120.8995	120.93	490
12/5/2016	11:20 AM	120.85	120.92	120.82	120.92	1900
12/5/2016	11:21 AM	120.68	120.8	120.608	120.8	4101
12/5/2016	11:22 AM	120.75	120.75	120.65	120.65	1200
12/5/2016	11:23 AM	120.8	120.83	120.7047	120.75	2610
12/5/2016	11:24 AM	120.7187	120.73	120.65	120.65	2200
12/5/2016	11:25 AM	120.7072	120.7072	120.561	120.69	4724
12/5/2016	11:26 AM	120.825	120.83	120.77	120.77	1250
12/5/2016	11:27 AM	120.705	120.828	120.7	120.828	2200
12/5/2016	11:28 AM	120.87	120.89	120.795	120.795	5260
12/5/2016	11:29 AM	120.9995	121.02	120.94	120.95	3714
12/5/2016	11:30 AM	121.02	121.02	121.02	121.02	100
12/5/2016	11:31 AM	120.9	121.03	120.9	121.03	1000
12/5/2016	11:32 AM	120.8	120.96	120.8	120.96	1000
12/5/2016	11:33 AM	120.87	120.87	120.87	120.87	200
12/5/2016	11:34 AM	121.17	121.2	120.94	120.94	6340
12/5/2016	11:35 AM	120.9799	121.06	120.92	121.06	314
12/5/2016	11:36 AM	120.9	120.92	120.87	120.87	700
12/5/2016	11:37 AM	120.78	120.8	120.77	120.8	600
12/5/2016	11:39 AM	120.76	120.87	120.76	120.84	2030
12/5/2016	11:40 AM	120.77	120.82	120.7501	120.77	4049
12/5/2016	11:41 AM	120.74	120.7564	120.74	120.7564	1250
12/5/2016	11:42 AM	120.88	120.9	120.8415	120.8415	1750
12/5/2016	11:43 AM	120.79	120.91	120.79	120.91	300
12/5/2016	11:44 AM	120.8511	120.8511	120.84	120.84	1000
12/5/2016	11:45 AM	120.71	120.8536	120.675	120.85	2650
12/5/2016	11:46 AM	120.7543	120.7543	120.6301	120.6301	713
12/5/2016	11:47 AM	120.6	120.758	120.6	120.758	3121
12/5/2016	11:48 AM	120.6342	120.6342	120.321	120.54	13206
12/5/2016	11:49 AM	120.55	120.63	120.54	120.6095	5880
12/5/2016	11:50 AM	120.5	120.55	120.5	120.55	3642
12/5/2016	11:51 AM	120.51	120.55	120.45	120.45	4000
12/5/2016	11:52 AM	120.61	120.65	120.481	120.483	1800
12/5/2016	11:53 AM	120.566	120.566	120.566	120.566	179
12/5/2016	11:54 AM	120.52	120.57	120.49	120.57	3300
12/5/2016	11:55 AM	120.5	120.57	120.5	120.56	7667
12/5/2016	11:56 AM	120.3224	120.47	120.3224	120.47	2850
12/5/2016	11:57 AM	120.3665	120.38	120.25	120.3	3219
12/5/2016	11:58 AM	120.35	120.36	120.24	120.32	1000
12/5/2016	11:59 AM	120.435	120.435	120.3889	120.3889	500
12/5/2016	12:00 PM	120.63	120.63	120.56	120.56	400
12/5/2016	12:01 PM	120.7	120.7	120.67	120.67	1000
12/5/2016	12:02 PM	120.72	120.8216	120.72	120.8216	3400
12/5/2016	12:03 PM	120.7	120.7566	120.7	120.7566	500
12/5/2016	12:04 PM	120.55	120.75	120.52	120.75	4847
12/5/2016	12:05 PM	120.56	120.61	120.5	120.5	2450
12/5/2016	12:06 PM	120.6023	120.6023	120.6023	120.6023	500
12/5/2016	12:07 PM	120.64	120.66	120.6	120.6	2720
12/5/2016	12:08 PM	120.71	120.71	120.65	120.68	900
12/5/2016	12:09 PM	120.62	120.735	120.54	120.735	3210
12/5/2016	12:10 PM	120.46	120.605	120.43	120.605	5450
12/5/2016	12:11 PM	120.17	120.36	120	120.36	15966
12/5/2016	12:12 PM	120.18	120.23	120.17	120.222	4367
12/5/2016	12:13 PM	120.08	120.22	120.0545	120.22	1825
12/5/2016	12:14 PM	119.8668	119.95	119.7521	119.95	9347
12/5/2016	12:15 PM	119.755	119.92	119.732	119.92	7630
12/5/2016	12:16 PM	119.9	119.9	119.8401	119.8401	2800
12/5/2016	12:17 PM	120.15	120.16	119.938	119.95	7273
12/5/2016	12:18 PM	120.13	120.19	120.11	120.11	2900
12/5/2016	12:19 PM	120.02	120.07	120.02	120.07	316
12/5/2016	12:20 PM	120.1192	120.1221	120.0228	120.07	2280
12/5/2016	12:21 PM	120.1	120.12	120.0408	120.1	3800
12/5/2016	12:22 PM	120.1392	120.17	120.08	120.08	4000
12/5/2016	12:23 PM	120.088	120.13	120.02	120.05	2718
12/5/2016	12:24 PM	120.28	120.2992	120.1008	120.1008	1430
12/5/2016	12:25 PM	120.21	120.33	120.21	120.3057	3100
12/5/2016	12:26 PM	120.36	120.36	120.3	120.3	1319
12/5/2016	12:27 PM	120.24	120.38	120.18	120.3628	2650
12/5/2016	12:28 PM	120.255	120.255	120.1895	120.22	1200
12/5/2016	12:29 PM	120.2934	120.2934	120.2065	120.2065	1200
12/5/2016	12:30 PM	120.246	120.25	120.23	120.25	1200
12/5/2016	12:31 PM	120.32	120.34	120.29	120.29	2866
12/5/2016	12:32 PM	120.34	120.37	120.3227	120.3227	600
12/5/2016	12:33 PM	120.32	120.33	120.2592	120.33	1420
12/5/2016	12:34 PM	120.3	120.3	120.22	120.26	1300
12/5/2016	12:35 PM	120.25	120.32	120.25	120.32	1100
12/5/2016	12:36 PM	120.23	120.295	120.192	120.26	4900
12/5/2016	12:37 PM	120.47	120.47	120.24	120.24	1800
12/5/2016	12:38 PM	120.427	120.53	120.42	120.49	2500
12/5/2016	12:39 PM	120.4	120.48	120.4	120.48	1300
12/5/2016	12:40 PM	120.57	120.57	120.46	120.46	2510
12/5/2016	12:41 PM	120.66	120.67	120.56	120.56	5669
12/5/2016	12:42 PM	120.66	120.6924	120.65	120.6924	3000
12/5/2016	12:43 PM	120.57	120.65	120.5445	120.65	3800
12/5/2016	12:44 PM	120.38	120.53	120.38	120.53	1298
12/5/2016	12:45 PM	120.53	120.53	120.4211	120.43	1500
12/5/2016	12:46 PM	120.449	120.4963	120.449	120.4963	1350
12/5/2016	12:47 PM	120.4372	120.4372	120.4372	120.4372	800
12/5/2016	12:48 PM	120.55	120.55	120.4725	120.4725	400
12/5/2016	12:49 PM	120.72	120.76	120.5286	120.5286	8398
12/5/2016	12:50 PM	120.7838	120.81	120.74	120.78	6927
12/5/2016	12:51 PM	120.78	120.8	120.731	120.731	2395
12/5/2016	12:52 PM	120.76	120.79	120.76	120.7885	1300
12/5/2016	12:53 PM	120.809	120.8651	120.76	120.79	4217
12/5/2016	12:55 PM	120.78	120.8	120.77	120.8	1100
12/5/2016	12:56 PM	120.69	120.76	120.68	120.75	7100
12/5/2016	12:57 PM	120.69	120.69	120.69	120.69	595
12/5/2016	12:58 PM	120.66	120.721	120.66	120.705	3200
12/5/2016	12:59 PM	120.7123	120.77	120.69	120.69	3950
12/5/2016	1:00 PM	120.6911	120.6911	120.69	120.69	2100
12/5/2016	1:02 PM	120.67	120.735	120.67	120.735	365
12/5/2016	1:03 PM	120.7452	120.7452	120.7199	120.74	300
12/5/2016	1:04 PM	120.7366	120.7366	120.7366	120.7366	203
12/5/2016	1:06 PM	120.72	120.76	120.72	120.7464	765
12/5/2016	1:07 PM	120.79	120.79	120.753	120.774	765
12/5/2016	1:08 PM	120.73	120.79	120.73	120.75	400
12/5/2016	1:09 PM	120.72	120.76	120.72	120.75	1400
12/5/2016	1:10 PM	120.72	120.72	120.72	120.72	100
12/5/2016	1:11 PM	120.7765	120.7765	120.7765	120.7765	100
12/5/2016	1:13 PM	120.6232	120.7	120.6232	120.7	1250
12/5/2016	1:14 PM	120.69	120.69	120.62	120.62	4650
12/5/2016	1:15 PM	120.68	120.7	120.68	120.7	3159
12/5/2016	1:16 PM	120.64	120.72	120.64	120.72	700
12/5/2016	1:17 PM	120.47	120.62	120.47	120.62	1848
12/5/2016	1:18 PM	120.395	120.4201	120.36	120.4201	3369
12/5/2016	1:19 PM	120.42	120.42	120.4135	120.4135	200
12/5/2016	1:21 PM	120.5	120.5	120.48	120.48	1450
12/5/2016	1:22 PM	120.68	120.7018	120.59	120.59	2000
12/5/2016	1:23 PM	120.5861	120.63	120.5861	120.62	3559
12/5/2016	1:24 PM	120.63	120.63	120.58	120.62	300
12/5/2016	1:25 PM	120.5708	120.5927	120.5708	120.5927	800
12/5/2016	1:26 PM	120.4308	120.48	120.4308	120.48	1100
12/5/2016	1:27 PM	120.31	120.42	120.31	120.42	1200
12/5/2016	1:28 PM	120.3951	120.3951	120.3031	120.3031	2650
12/5/2016	1:29 PM	120.42	120.4893	120.38	120.38	2401
12/5/2016	1:30 PM	120.45	120.55	120.45	120.5	800
12/5/2016	1:33 PM	120.5051	120.5051	120.5051	120.5051	1000
12/5/2016	1:34 PM	120.4751	120.4751	120.44	120.44	1725
12/5/2016	1:35 PM	120.4007	120.4007	120.4	120.4	1102
12/5/2016	1:36 PM	120.4	120.4044	120.3708	120.373	800
12/5/2016	1:37 PM	120.39	120.39	120.36	120.39	696
12/5/2016	1:38 PM	120.4574	120.4574	120.4401	120.4489	2360
12/5/2016	1:39 PM	120.408	120.45	120.408	120.45	300
12/5/2016	1:40 PM	120.33	120.33	120.33	120.33	200
12/5/2016	1:41 PM	120.1989	120.29	120.1989	120.29	1100
12/5/2016	1:42 PM	120.16	120.16	120.16	120.16	112
12/5/2016	1:43 PM	120.21	120.21	120.188	120.188	1700
12/5/2016	1:44 PM	120.2899	120.2899	120.25	120.2693	1350
12/5/2016	1:45 PM	120.2	120.2223	120.2	120.205	1411
12/5/2016	1:46 PM	120.2691	120.2691	120.2691	120.2691	800
12/5/2016	1:47 PM	120.1466	120.21	120.14	120.21	3900
12/5/2016	1:48 PM	120.23	120.23	120.1972	120.1972	400
12/5/2016	1:49 PM	120.26	120.32	120.24	120.25	4800
12/5/2016	1:50 PM	120.09	120.24	120.08	120.24	601
12/5/2016	1:51 PM	120.01	120.13	119.99	120.08	9405
12/5/2016	1:52 PM	120.108	120.108	119.99	120.01	5240
12/5/2016	1:53 PM	120.04	120.09	120.04	120.09	1200
12/5/2016	1:54 PM	120.02	120.02	120.02	120.02	100
12/5/2016	1:55 PM	119.95	120.0399	119.95	120.0355	4200
12/5/2016	1:56 PM	120	120.03	120	120.02	400
12/5/2016	1:57 PM	120.2038	120.2038	119.9939	119.9939	1985
12/5/2016	1:58 PM	120.22	120.22	120.22	120.22	100
12/5/2016	1:59 PM	120.23	120.27	120.1899	120.1899	1900
12/5/2016	2:00 PM	120.23	120.2489	120.221	120.221	1300
12/5/2016	2:01 PM	120.07	120.18	120.06	120.18	5701
12/5/2016	2:02 PM	119.95	120.025	119.95	119.97	1721
12/5/2016	2:03 PM	119.8783	119.88	119.8783	119.88	243
12/5/2016	2:04 PM	119.97	119.97	119.9004	119.9099	1889
12/5/2016	2:05 PM	119.85	119.92	119.85	119.92	2352
12/5/2016	2:06 PM	119.92	119.92	119.84	119.846	2708
12/5/2016	2:07 PM	120.07	120.11	119.87	119.9	2152
12/5/2016	2:08 PM	120.0652	120.19	120.0652	120.1315	5340
12/5/2016	2:09 PM	120.04	120.046	120.03	120.046	1100
12/5/2016	2:10 PM	120.135	120.135	120.135	120.135	800
12/5/2016	2:11 PM	120.01	120.12	120.01	120.12	700
12/5/2016	2:12 PM	120.0096	120.0096	120.0096	120.0096	200
12/5/2016	2:13 PM	120.03	120.03	120.03	120.03	134
12/5/2016	2:14 PM	119.9396	119.9396	119.9396	119.9396	200
12/5/2016	2:16 PM	120.0683	120.1	119.9493	119.9499	1656
12/5/2016	2:17 PM	120.0086	120.0455	120.0086	120.0393	5900
12/5/2016	2:18 PM	120.02	120.02	119.975	119.975	2250
12/5/2016	2:19 PM	120.165	120.2001	120.12	120.12	10500
12/5/2016	2:20 PM	120.1098	120.1098	120.1098	120.1098	166
12/5/2016	2:21 PM	120.2	120.2	120.2	120.2	100
12/5/2016	2:22 PM	120.2756	120.34	120.18	120.18	5775
12/5/2016	2:23 PM	120.2	120.258	120.2	120.258	2100
12/5/2016	2:24 PM	120.2	120.2	120.17	120.17	300
12/5/2016	2:25 PM	120.02	120.22	120.02	120.22	3380
12/5/2016	2:26 PM	120.15	120.15	119.966	120.02	2600
12/5/2016	2:27 PM	120.1298	120.1298	120.1298	120.1298	100
12/5/2016	2:28 PM	120.22	120.23	120.1948	120.1948	3600
12/5/2016	2:29 PM	120.24	120.24	120.24	120.24	400
12/5/2016	2:30 PM	120.21	120.21	120.1724	120.1724	200
12/5/2016	2:31 PM	120.2	120.2248	120.18	120.205	2398
12/5/2016	2:32 PM	120.14	120.2	120.09	120.2	8400
12/5/2016	2:33 PM	120.14	120.14	120.11	120.11	1150
12/5/2016	2:34 PM	120.21	120.21	120.21	120.21	100
12/5/2016	2:35 PM	120.15	120.1713	120.15	120.1713	877
12/5/2016	2:37 PM	120.125	120.125	120.125	120.125	100
12/5/2016	2:41 PM	120.44	120.44	120.33	120.37	7600
12/5/2016	2:42 PM	120.35	120.35	120.31	120.34	1200
12/5/2016	2:44 PM	120.39	120.39	120.39	120.39	100
12/5/2016	2:45 PM	120.39	120.39	120.36	120.36	200
12/5/2016	2:47 PM	120.38	120.4105	120.38	120.4105	350
12/5/2016	2:48 PM	120.41	120.41	120.3228	120.3228	400
12/5/2016	2:49 PM	120.3	120.34	120.3	120.34	200
12/5/2016	2:50 PM	120.37	120.4	120.37	120.4	400
12/5/2016	2:51 PM	120.41	120.41	120.38	120.38	200
12/5/2016	2:52 PM	120.43	120.43	120.384	120.384	2300
12/5/2016	2:54 PM	120.44	120.48	120.38	120.38	2100
12/5/2016	2:55 PM	120.3637	120.38	120.3637	120.375	2590
12/5/2016	2:56 PM	120.29	120.3585	120.29	120.3585	1300
12/5/2016	2:57 PM	120.46	120.46	120.43	120.43	300
12/5/2016	2:58 PM	120.4528	120.48	120.4528	120.48	1100
12/5/2016	2:59 PM	120.43	120.43	120.43	120.43	200
12/5/2016	3:00 PM	120.465	120.465	120.41	120.43	2847
12/5/2016	3:01 PM	120.36	120.48	120.36	120.48	4234
12/5/2016	3:02 PM	120.5	120.5	120.44	120.44	2023
12/5/2016	3:03 PM	120.4538	120.519	120.4538	120.5121	2310
12/5/2016	3:04 PM	120.46	120.46	120.46	120.46	900
12/5/2016	3:05 PM	120.39	120.52	120.39	120.5	4960
12/5/2016	3:07 PM	120.3701	120.46	120.3701	120.46	2580
12/5/2016	3:08 PM	120.39	120.42	120.39	120.41	1648
12/5/2016	3:10 PM	120.533	120.54	120.434	120.51	1710
12/5/2016	3:11 PM	120.49	120.56	120.49	120.505	2350
12/5/2016	3:12 PM	120.4554	120.465	120.4442	120.4442	2200
12/5/2016	3:13 PM	120.5478	120.55	120.48	120.48	2450
12/5/2016	3:14 PM	120.5101	120.59	120.5101	120.57	2830
12/5/2016	3:15 PM	120.469	120.5282	120.469	120.5282	3700
12/5/2016	3:16 PM	120.439	120.49	120.4368	120.4507	1690
12/5/2016	3:17 PM	120.4	120.4	120.38	120.38	300
12/5/2016	3:18 PM	120.35	120.36	120.35	120.36	300
12/5/2016	3:19 PM	120.489	120.489	120.38	120.38	1550
12/5/2016	3:20 PM	120.3807	120.4	120.3807	120.4	1100
12/5/2016	3:21 PM	120.4037	120.4052	120.3287	120.3287	1387
12/5/2016	3:22 PM	120.36	120.38	120.32	120.38	950
12/5/2016	3:23 PM	120.4	120.4	120.36	120.36	1160
12/5/2016	3:24 PM	120.43	120.43	120.4245	120.4245	700
12/5/2016	3:25 PM	120.41	120.44	120.41	120.44	3800
12/5/2016	3:26 PM	120.49	120.49	120.4725	120.4725	1500
12/5/2016	3:27 PM	120.4165	120.4165	120.41	120.41	1100
12/5/2016	3:28 PM	120.4401	120.47	120.4401	120.45	706
12/5/2016	3:29 PM	120.4362	120.5084	120.42	120.46	3550
12/5/2016	3:30 PM	120.6412	120.67	120.48	120.48	8232
12/5/2016	3:31 PM	120.62	120.62	120.61	120.61	4000
12/5/2016	3:32 PM	120.66	120.67	120.6101	120.622	9603
12/5/2016	3:33 PM	120.59	120.62	120.58	120.62	1480
12/5/2016	3:34 PM	120.62	120.6202	120.6	120.6202	2525
12/5/2016	3:35 PM	120.55	120.62	120.52	120.5986	3180
12/5/2016	3:36 PM	120.6	120.6	120.55	120.5628	1700
12/5/2016	3:37 PM	120.6779	120.7	120.5725	120.5725	3952
12/5/2016	3:38 PM	120.624	120.63	120.56	120.5991	2590
12/5/2016	3:39 PM	120.51	120.6199	120.5	120.6199	7520
12/5/2016	3:40 PM	120.56	120.5688	120.5	120.53	2563
12/5/2016	3:41 PM	120.59	120.59	120.5591	120.5591	2325
12/5/2016	3:42 PM	120.548	120.57	120.54	120.55	976
12/5/2016	3:43 PM	120.53	120.545	120.5	120.52	6800
12/5/2016	3:44 PM	120.63	120.6335	120.56	120.56	11625
12/5/2016	3:45 PM	120.67	120.69	120.6	120.6035	4316
12/5/2016	3:46 PM	120.6273	120.64	120.591	120.64	2577
12/5/2016	3:47 PM	120.71	120.71	120.6	120.62	8637
12/5/2016	3:48 PM	120.665	120.75	120.66	120.6871	11707
12/5/2016	3:49 PM	120.39	120.675	120.39	120.675	25170
12/6/2016	9:31 AM	120.28	120.4	120.23	120.32	11625
12/6/2016	9:32 AM	120.5119	120.5119	120.2	120.27	4387
12/6/2016	9:33 AM	120.4	120.5191	120.37	120.5191	6050
12/6/2016	9:34 AM	120.57	120.74	120.31	120.3928	10005
12/6/2016	9:35 AM	120.8111	120.8111	120.45	120.56	14716
12/6/2016	9:36 AM	120.6508	120.82	120.62	120.82	10346
12/6/2016	9:37 AM	120.81	120.83	120.65	120.65	1823
12/6/2016	9:38 AM	120.83	120.8619	120.76	120.76	5801
12/6/2016	9:39 AM	120.92	120.92	120.75	120.75	6800
12/6/2016	9:40 AM	121.22	121.22	120.9164	120.9164	7660
12/6/2016	9:41 AM	121.293	121.4	121.25	121.25	8616
12/6/2016	9:42 AM	121.13	121.29	121.11	121.29	8465
12/6/2016	9:43 AM	121.216	121.25	121.1699	121.1699	2480
12/6/2016	9:44 AM	121.3945	121.49	121.1976	121.2	6306
12/6/2016	9:45 AM	121.0016	121.4	120.975	121.4	10425
12/6/2016	9:46 AM	121.236	121.3	121.01	121.01	5300
12/6/2016	9:47 AM	121.23	121.2999	121.1404	121.22	4350
12/6/2016	9:48 AM	121.3607	121.445	121.29	121.3	2060
12/6/2016	9:49 AM	121.41	121.4476	121.3429	121.3504	3000
12/6/2016	9:50 AM	121.48	121.71	121.4092	121.4092	23098
12/6/2016	9:51 AM	121.634	121.779	121.44	121.53	19259
12/6/2016	9:52 AM	121.8	121.87	121.74	121.74	5785
12/6/2016	9:53 AM	121.666	121.8318	121.64	121.8318	10291
12/6/2016	9:54 AM	121.7254	121.74	121.64	121.64	9650
12/6/2016	9:55 AM	121.65	121.74	121.55	121.7	11876
12/6/2016	9:56 AM	121.5919	121.7581	121.5497	121.7581	6400
12/6/2016	9:57 AM	121.8754	121.8754	121.65	121.65	2466
12/6/2016	9:58 AM	121.774	121.95	121.76	121.9	11142
12/6/2016	9:59 AM	121.571	121.79	121.5185	121.79	8845
12/6/2016	10:00 AM	121.001	121.5	121	121.5	9615
12/6/2016	10:01 AM	120.8599	121.128	120.76	121.128	14698
12/6/2016	10:02 AM	120.505	120.8887	120.5	120.8887	11808
12/6/2016	10:03 AM	120.7646	120.86	120.6	120.6	10627
12/6/2016	10:04 AM	120.8804	120.89	120.62	120.74	14999
12/6/2016	10:05 AM	120.8777	120.8777	120.64	120.64	2400
12/6/2016	10:06 AM	120.86	120.98	120.86	120.9	3557
12/6/2016	10:07 AM	120.75	120.8	120.66	120.72	70298
12/6/2016	10:08 AM	120.72	120.72	120.6	120.71	4450
12/6/2016	10:09 AM	120.72	120.7295	120.62	120.7	3370
12/6/2016	10:10 AM	120.765	120.8548	120.71	120.71	2142
12/6/2016	10:11 AM	120.82	120.82	120.68	120.8	900
12/6/2016	10:12 AM	120.65	120.865	120.62	120.865	1800
12/6/2016	10:13 AM	120.7	120.71	120.6255	120.64	2200
12/6/2016	10:14 AM	120.75	120.82	120.7	120.82	2900
12/6/2016	10:15 AM	120.58	120.68	120.58	120.68	4598
12/6/2016	10:16 AM	120.68	120.78	120.68	120.68	700
12/6/2016	10:17 AM	120.55	120.72	120.51	120.71	12192
12/6/2016	10:18 AM	120.31	120.53	120.31	120.51	16168
12/6/2016	10:19 AM	120.3	120.38	120.27	120.28	8942
12/6/2016	10:20 AM	120.63	120.688	120.44	120.47	6100
12/6/2016	10:21 AM	120.76	120.859	120.63	120.63	5063
12/6/2016	10:22 AM	120.98	121	120.83	120.83	6110
12/6/2016	10:23 AM	121.111	121.111	121.011	121.045	1930
12/6/2016	10:24 AM	121.227	121.3	121.2	121.2	2800
12/6/2016	10:25 AM	121.2	121.3323	121.2	121.21	2000
12/6/2016	10:26 AM	121.0454	121.195	121.0454	121.115	3600
12/6/2016	10:27 AM	121.12	121.13	120.99	121.02	3800
12/6/2016	10:28 AM	120.915	121.1503	120.7617	121.1503	10713
12/6/2016	10:29 AM	120.86	120.99	120.86	120.9066	2300
12/6/2016	10:30 AM	121.08	121.09	120.9	120.9	5150
12/6/2016	10:31 AM	121.0873	121.21	121.03	121.07	7911
12/6/2016	10:32 AM	121.16	121.16	121.1001	121.16	2950
12/6/2016	10:33 AM	120.98	121.12	120.98	121.12	1632
12/6/2016	10:34 AM	120.72	121.02	120.72	121.02	8037
12/6/2016	10:35 AM	121.0165	121.0165	120.83	120.8476	3250
12/6/2016	10:36 AM	120.89	121.05	120.89	120.9692	1650
12/6/2016	10:37 AM	120.8	120.86	120.76	120.86	1400
12/6/2016	10:38 AM	120.83	120.93	120.83	120.93	1032
12/6/2016	10:39 AM	120.97	121.04	120.93	120.93	1499
12/6/2016	10:40 AM	120.8968	121.01	120.8968	121.01	625
12/6/2016	10:41 AM	120.84	120.8928	120.84	120.8928	2700
12/6/2016	10:42 AM	120.83	120.88	120.7295	120.8085	3550
12/6/2016	10:43 AM	121.0572	121.09	120.94	120.94	3480
12/6/2016	10:45 AM	120.848	120.95	120.848	120.95	1200
12/6/2016	10:46 AM	120.81	120.8445	120.81	120.8445	1200
12/6/2016	10:47 AM	120.8702	120.93	120.87	120.87	1624
12/6/2016	10:48 AM	120.9036	120.9036	120.86	120.86	1600
12/6/2016	10:49 AM	120.9744	121	120.9	120.91	5230
12/6/2016	10:50 AM	120.96	120.96	120.84	120.92	2314
12/6/2016	10:51 AM	120.95	121.01	120.95	121	1300
12/6/2016	10:52 AM	120.9899	121.023	120.8	120.86	1600
12/6/2016	10:53 AM	120.79	120.853	120.75	120.853	1563
12/6/2016	10:54 AM	120.7064	120.8	120.6428	120.8	1900
12/6/2016	10:55 AM	120.64	120.74	120.64	120.74	200
12/6/2016	10:56 AM	120.5638	120.7107	120.5396	120.71	6800
12/6/2016	10:57 AM	120.7152	120.72	120.5	120.5	9556
12/6/2016	10:58 AM	120.7	120.8	120.68	120.68	3000
12/6/2016	10:59 AM	120.692	120.71	120.692	120.7	1100
12/6/2016	11:00 AM	120.7	120.7	120.66	120.66	500
12/6/2016	11:01 AM	120.55	120.55	120.55	120.55	100
12/6/2016	11:02 AM	120.528	120.5384	120.5022	120.5384	2200
12/6/2016	11:03 AM	120.466	120.5295	120.4	120.5295	3750
12/6/2016	11:04 AM	120.59	120.59	120.48	120.48	200
12/6/2016	11:05 AM	120.62	120.62	120.61	120.6152	800
12/6/2016	11:06 AM	120.4748	120.59	120.4748	120.59	2150
12/6/2016	11:07 AM	120.46	120.55	120.46	120.53	1036
12/6/2016	11:08 AM	120.59	120.59	120.52	120.52	350
12/6/2016	11:09 AM	120.4384	120.59	120.4384	120.59	859
12/6/2016	11:10 AM	120.4735	120.51	120.4735	120.5	1000
12/6/2016	11:11 AM	120.4201	120.4201	120.4201	120.4201	300
12/6/2016	11:12 AM	120.64	120.64	120.48	120.53	9700
12/6/2016	11:13 AM	120.63	120.71	120.63	120.71	600
12/6/2016	11:14 AM	120.76	120.76	120.76	120.76	100
12/6/2016	11:15 AM	120.7	120.71	120.63	120.7	1200
12/6/2016	11:16 AM	120.62	120.65	120.62	120.65	600
12/6/2016	11:17 AM	120.59	120.59	120.59	120.59	100
12/6/2016	11:18 AM	120.6964	120.6964	120.6964	120.6964	669
12/6/2016	11:19 AM	120.6056	120.68	120.6	120.64	1400
12/6/2016	11:20 AM	120.49	120.62	120.49	120.62	200
12/6/2016	11:21 AM	120.5035	120.5242	120.5035	120.52	1400
12/6/2016	11:22 AM	120.46	120.56	120.4311	120.5201	2312
12/6/2016	11:23 AM	120.48	120.5086	120.4356	120.4435	1914
12/6/2016	11:24 AM	120.57	120.57	120.501	120.501	2460
12/6/2016	11:25 AM	120.3101	120.4789	120.3101	120.45	2211
12/6/2016	11:26 AM	120.4	120.4	120.35	120.35	400
12/6/2016	11:27 AM	120.21	120.3899	120.21	120.338	4060
12/6/2016	11:28 AM	120.09	120.17	120.0411	120.17	12194
12/6/2016	11:29 AM	120.15	120.15	120.09	120.09	1560
12/6/2016	11:30 AM	120.245	120.245	120.19	120.19	550
12/6/2016	11:31 AM	120.22	120.22	120.22	120.22	986
12/6/2016	11:32 AM	120.215	120.215	120.19	120.19	1100
12/6/2016	11:33 AM	120.205	120.205	120.205	120.205	1000
12/6/2016	11:34 AM	120.0705	120.19	120.0705	120.19	750
12/6/2016	11:35 AM	120.05	120.1	120.022	120.09	870
12/6/2016	11:36 AM	119.97	120.06	119.95	120.05	11351
12/6/2016	11:37 AM	119.99	119.99	119.84	119.95	7664
12/6/2016	11:38 AM	120.04	120.04	119.994	119.994	1300
12/6/2016	11:39 AM	120.08	120.17	120	120	3100
12/6/2016	11:40 AM	120.06	120.134	120.06	120.1	700
12/6/2016	11:41 AM	120.18	120.21	120.18	120.19	600
12/6/2016	11:42 AM	120.2	120.2	120.18	120.18	200
12/6/2016	11:43 AM	120.21	120.25	120.21	120.25	500
12/6/2016	11:44 AM	120.2665	120.34	120.26	120.31	1406
12/6/2016	11:46 AM	120.4761	120.4761	120.2558	120.2558	1607
12/6/2016	11:47 AM	120.4148	120.4451	120.39	120.4	1632
12/6/2016	11:48 AM	120.5	120.5	120.4517	120.4517	1100
12/6/2016	11:49 AM	120.44	120.44	120.4	120.42	1800
12/6/2016	11:50 AM	120.44	120.46	120.44	120.46	300
12/6/2016	11:51 AM	120.3617	120.37	120.291	120.2918	1000
12/6/2016	11:52 AM	120.44	120.44	120.44	120.44	100
12/6/2016	11:53 AM	120.49	120.5	120.32	120.32	1587
12/6/2016	11:54 AM	120.46	120.54	120.46	120.54	800
12/6/2016	11:55 AM	120.5287	120.53	120.475	120.475	600
12/6/2016	11:56 AM	120.5599	120.5599	120.51	120.53	4800
12/6/2016	11:57 AM	120.5895	120.7	120.5895	120.64	8655
12/6/2016	11:58 AM	120.4918	120.59	120.48	120.59	1783
12/6/2016	11:59 AM	120.42	120.519	120.42	120.519	200
12/6/2016	12:00 PM	120.48	120.54	120.4258	120.4258	5800
12/6/2016	12:01 PM	120.47	120.48	120.47	120.48	250
12/6/2016	12:02 PM	120.4	120.49	120.4	120.49	3725
12/6/2016	12:03 PM	120.5	120.5	120.3938	120.3938	1457
12/6/2016	12:04 PM	120.6	120.6	120.46	120.47	400
12/6/2016	12:05 PM	120.53	120.53	120.4952	120.5	800
12/6/2016	12:06 PM	120.45	120.45	120.44	120.44	500
12/6/2016	12:07 PM	120.4	120.44	120.4	120.44	1000
12/6/2016	12:08 PM	120.3642	120.3642	120.3642	120.3642	800
12/6/2016	12:09 PM	120.404	120.404	120.404	120.404	100
12/6/2016	12:10 PM	120.43	120.43	120.43	120.43	100
12/6/2016	12:11 PM	120.39	120.39	120.39	120.39	200
12/6/2016	12:12 PM	120.4316	120.52	120.4316	120.5	400
12/6/2016	12:13 PM	120.5	120.52	120.5	120.52	300
12/6/2016	12:14 PM	120.6721	120.6721	120.5974	120.6	2541
12/6/2016	12:15 PM	120.626	120.64	120.58	120.64	2509
12/6/2016	12:17 PM	120.655	120.655	120.62	120.62	1102
12/6/2016	12:18 PM	120.56	120.65	120.56	120.65	600
12/6/2016	12:19 PM	120.5054	120.561	120.5	120.561	2111
12/6/2016	12:20 PM	120.578	120.578	120.5415	120.5415	1300
12/6/2016	12:21 PM	120.55	120.55	120.55	120.55	500
12/6/2016	12:22 PM	120.64	120.67	120.59	120.59	1097
12/6/2016	12:23 PM	120.7581	120.776	120.69	120.69	3533
12/6/2016	12:24 PM	120.645	120.67	120.645	120.67	423
12/6/2016	12:25 PM	120.6916	120.6916	120.6916	120.6916	200
12/6/2016	12:26 PM	120.8	120.8	120.77	120.77	850
12/6/2016	12:27 PM	120.8128	120.8128	120.791	120.791	2580
12/6/2016	12:28 PM	120.79	120.88	120.79	120.88	1000
12/6/2016	12:29 PM	120.6099	120.7904	120.6099	120.7904	9133
12/6/2016	12:30 PM	120.57	120.6426	120.57	120.6426	899
12/6/2016	12:31 PM	120.6092	120.6092	120.58	120.58	1310
12/6/2016	12:32 PM	120.48	120.54	120.48	120.54	600
12/6/2016	12:33 PM	120.5439	120.5785	120.5439	120.5785	600
12/6/2016	12:34 PM	120.58	120.59	120.53	120.59	550
12/6/2016	12:37 PM	120.4825	120.5101	120.4825	120.5101	700
12/6/2016	12:38 PM	120.3975	120.3975	120.3975	120.3975	1000
12/6/2016	12:39 PM	120.3	120.38	120.29	120.38	1400
12/6/2016	12:40 PM	120.17	120.21	120.1659	120.2	4449
12/6/2016	12:42 PM	120.238	120.245	120.2	120.24	3195
12/6/2016	12:43 PM	120.2	120.2	120.2	120.2	100
12/6/2016	12:44 PM	120.2	120.2	120.2	120.2	300
12/6/2016	12:45 PM	120.32	120.32	120.32	120.32	100
12/6/2016	12:46 PM	120.39	120.39	120.39	120.39	800
12/6/2016	12:47 PM	120.21	120.23	120.16	120.23	2900
12/6/2016	12:48 PM	120.32	120.32	120.24	120.24	1000
12/6/2016	12:49 PM	120.28	120.357	120.27	120.29	6400
12/6/2016	12:50 PM	120.3	120.3	120.24	120.28	1200
12/6/2016	12:52 PM	120.45	120.45	120.28	120.28	2800
12/6/2016	12:53 PM	120.4517	120.62	120.4386	120.44	3600
12/6/2016	12:54 PM	120.475	120.475	120.475	120.475	430
12/6/2016	12:55 PM	120.37	120.42	120.335	120.42	1000
12/6/2016	12:56 PM	120.4	120.4	120.4	120.4	100
12/6/2016	12:57 PM	120.5	120.5	120.44	120.44	300
12/6/2016	12:58 PM	120.5092	120.51	120.4962	120.4962	1811
12/6/2016	12:59 PM	120.4361	120.5	120.4361	120.4501	1900
12/6/2016	1:00 PM	120.51	120.51	120.51	120.51	200
12/6/2016	1:01 PM	120.58	120.58	120.54	120.57	1900
12/6/2016	1:02 PM	120.5207	120.57	120.5207	120.57	360
12/6/2016	1:03 PM	120.381	120.3959	120.381	120.3959	1130
12/6/2016	1:04 PM	120.43	120.43	120.43	120.43	100
12/6/2016	1:05 PM	120.4058	120.42	120.4058	120.42	500
12/6/2016	1:06 PM	120.45	120.45	120.45	120.45	400
12/6/2016	1:07 PM	120.54	120.55	120.5	120.5	707
12/6/2016	1:08 PM	120.5292	120.59	120.5292	120.59	350
12/6/2016	1:09 PM	120.4941	120.5448	120.4941	120.5448	545
12/6/2016	1:10 PM	120.42	120.439	120.39	120.42	12142
12/6/2016	1:11 PM	120.33	120.37	120.2448	120.37	3191
12/6/2016	1:12 PM	120.38	120.38	120.38	120.38	100
12/6/2016	1:13 PM	120.25	120.25	120.25	120.25	300
12/6/2016	1:14 PM	120.33	120.33	120.27	120.3	2300
12/6/2016	1:16 PM	120.2739	120.2739	120.2739	120.2739	800
12/6/2016	1:17 PM	120.3376	120.35	120.27	120.27	1500
12/6/2016	1:18 PM	120.3399	120.34	120.3295	120.34	700
12/6/2016	1:19 PM	120.27	120.31	120.27	120.31	302
12/6/2016	1:20 PM	120.3	120.3	120.3	120.3	100
12/6/2016	1:21 PM	120.25	120.36	120.25	120.34	1927
12/6/2016	1:22 PM	120.4	120.43	120.36	120.36	1550
12/6/2016	1:23 PM	120.29	120.29	120.29	120.29	100
12/6/2016	1:24 PM	120.2556	120.2556	120.2435	120.2435	550
12/6/2016	1:25 PM	120.2106	120.22	120.21	120.22	1892
12/6/2016	1:26 PM	120.2	120.299	120.2	120.297	2800
12/6/2016	1:27 PM	120.258	120.258	120.1528	120.2	6500
12/6/2016	1:28 PM	120.23	120.28	120.23	120.28	500
12/6/2016	1:32 PM	120.4	120.4156	120.399	120.4	1600
12/6/2016	1:33 PM	120.45	120.4616	120.4428	120.45	2490
12/6/2016	1:34 PM	120.52	120.52	120.441	120.441	1800
12/6/2016	1:35 PM	120.568	120.58	120.51	120.51	2637
12/6/2016	1:36 PM	120.7585	120.775	120.6	120.6	3393
12/6/2016	1:37 PM	120.71	120.71	120.621	120.69	750
12/6/2016	1:38 PM	120.8489	120.8489	120.78	120.8	3025
12/6/2016	1:39 PM	120.71	120.783	120.71	120.783	1854
12/6/2016	1:40 PM	120.7848	120.7848	120.735	120.77	1400
12/6/2016	1:41 PM	120.87	120.8925	120.87	120.888	848
12/6/2016	1:42 PM	120.8	120.84	120.8	120.84	311
12/6/2016	1:43 PM	120.66	120.7541	120.626	120.7541	2250
12/6/2016	1:44 PM	120.6	120.67	120.59	120.65	400
12/6/2016	1:45 PM	120.6935	120.71	120.601	120.601	950
12/6/2016	1:46 PM	120.8	120.815	120.71	120.71	1650
12/6/2016	1:47 PM	120.8	120.85	120.78	120.78	18284
12/6/2016	1:48 PM	120.72	120.78	120.72	120.74	1443
12/6/2016	1:49 PM	120.78	120.78	120.78	120.78	1100
12/6/2016	1:50 PM	120.81	120.845	120.776	120.776	1900
12/6/2016	1:51 PM	120.73	120.81	120.73	120.81	503
12/6/2016	1:52 PM	120.7024	120.775	120.7024	120.72	1164
12/6/2016	1:53 PM	120.7	120.7	120.7	120.7	100
12/6/2016	1:54 PM	120.79	120.79	120.71	120.71	700
12/6/2016	1:55 PM	120.92	120.92	120.84	120.84	1566
12/6/2016	1:56 PM	120.88	120.88	120.85	120.88	800
12/6/2016	1:57 PM	120.8971	120.9	120.88	120.8859	2849
12/6/2016	1:58 PM	120.9	120.94	120.9	120.9	11348
12/6/2016	1:59 PM	120.78	120.84	120.78	120.8077	4000
12/6/2016	2:00 PM	120.8808	120.8808	120.7587	120.78	1500
12/6/2016	2:01 PM	120.95	120.95	120.9	120.9	6246
12/6/2016	2:02 PM	120.92	120.93	120.9	120.9	600
12/6/2016	2:03 PM	121	121	121	121	2700
12/6/2016	2:04 PM	120.9344	120.984	120.9344	120.984	3285
12/6/2016	2:05 PM	120.91	121	120.9	120.95	20890
12/6/2016	2:06 PM	120.9	120.97	120.9	120.97	800
12/6/2016	2:07 PM	120.771	120.8	120.771	120.8	690
12/6/2016	2:08 PM	120.7	120.8063	120.7	120.8063	1300
12/6/2016	2:09 PM	120.7202	120.7202	120.68	120.68	325
12/6/2016	2:10 PM	120.78	120.78	120.69	120.7244	1800
12/6/2016	2:11 PM	120.75	120.75	120.75	120.75	1230
12/6/2016	2:12 PM	120.8	120.8	120.725	120.725	600
12/6/2016	2:14 PM	120.8	120.8	120.74	120.74	1540
12/6/2016	2:15 PM	120.912	120.912	120.912	120.912	500
12/6/2016	2:16 PM	120.99	120.99	120.9	120.9	300
12/6/2016	2:17 PM	120.955	120.955	120.955	120.955	200
12/6/2016	2:18 PM	121.0134	121.09	121	121	6237
12/6/2016	2:19 PM	120.9652	120.9652	120.9652	120.9652	145
12/6/2016	2:20 PM	121.08	121.08	121.05	121.05	625
12/6/2016	2:21 PM	121.0911	121.1	121.02	121.1	2826
12/6/2016	2:22 PM	121.0682	121.0682	121.041	121.041	1675
12/6/2016	2:23 PM	121.028	121.028	121.02	121.02	2600
12/6/2016	2:24 PM	120.9401	120.98	120.9401	120.98	200
12/6/2016	2:25 PM	120.96	120.96	120.9411	120.95	1200
12/6/2016	2:26 PM	121	121	120.97	120.97	250
12/6/2016	2:27 PM	121.08	121.1	121.0254	121.05	2550
12/6/2016	2:29 PM	121.1708	121.2	121.09	121.144	4661
12/6/2016	2:30 PM	121.2264	121.23	121.18	121.2	6500
12/6/2016	2:31 PM	121.1982	121.22	121.18	121.18	4746
12/6/2016	2:32 PM	121.21	121.25	121.21	121.25	1450
12/6/2016	2:33 PM	121.25	121.25	121.25	121.25	2813
12/6/2016	2:34 PM	121.2141	121.2141	121.2141	121.2141	600
12/6/2016	2:35 PM	121.23	121.2798	121.23	121.2798	1233
12/6/2016	2:36 PM	121.21	121.3	121.21	121.29	1026
12/6/2016	2:37 PM	121.19	121.2015	121.18	121.1959	3100
12/6/2016	2:38 PM	121.18	121.18	121.18	121.18	200
12/6/2016	2:39 PM	121.1898	121.1898	121.18	121.18	641
12/6/2016	2:40 PM	121.15	121.15	121.15	121.15	700
12/6/2016	2:41 PM	121.1664	121.17	121.1652	121.17	1300
12/6/2016	2:42 PM	121.18	121.18	121.126	121.1461	2300
12/6/2016	2:43 PM	121.2	121.2	121.18	121.18	757
12/6/2016	2:45 PM	121.2308	121.2552	121.23	121.25	1460
12/6/2016	2:46 PM	121.1414	121.19	121.1414	121.19	1200
12/6/2016	2:47 PM	121.15	121.15	121.11	121.11	600
12/6/2016	2:48 PM	121.2	121.2	121.2	121.2	100
12/6/2016	2:49 PM	121.26	121.26	121.1672	121.1672	1050
12/6/2016	2:50 PM	121.25	121.3	121.25	121.29	2105
12/6/2016	2:51 PM	121.28	121.36	121.25	121.29	5230
12/6/2016	2:52 PM	121.31	121.31	121.23	121.3	1411
12/6/2016	2:53 PM	121.2933	121.2933	121.2933	121.2933	425
12/6/2016	2:54 PM	121.25	121.25	121.25	121.25	920
12/6/2016	2:55 PM	121.14	121.1454	121.095	121.1454	2000
12/6/2016	2:56 PM	121.0203	121.13	121.0203	121.13	4078
12/6/2016	2:57 PM	121.07	121.07	121.04	121.04	950
12/6/2016	2:58 PM	121.04	121.115	121.03	121.115	1000
12/6/2016	2:59 PM	120.92	121.03	120.92	121.03	3650
12/6/2016	3:00 PM	120.86	120.91	120.86	120.91	1400
12/6/2016	3:01 PM	120.86	120.88	120.86	120.88	402
12/6/2016	3:02 PM	120.721	120.8657	120.721	120.8451	7250
12/6/2016	3:03 PM	120.7	120.74	120.68	120.68	2100
12/6/2016	3:04 PM	120.74	120.74	120.69	120.69	444
12/6/2016	3:05 PM	120.79	120.8	120.77	120.79	1250
12/6/2016	3:06 PM	120.77	120.79	120.73	120.78	1699
12/6/2016	3:07 PM	120.77	120.77	120.7201	120.7697	1990
12/6/2016	3:08 PM	120.7711	120.8	120.7711	120.8	500
12/6/2016	3:09 PM	120.82	120.88	120.8005	120.835	10729
12/6/2016	3:10 PM	120.82	120.88	120.82	120.88	1300
12/6/2016	3:11 PM	120.84	120.84	120.84	120.84	100
12/6/2016	3:12 PM	120.806	120.82	120.8	120.82	2506
12/6/2016	3:13 PM	120.84	120.84	120.83	120.83	1220
12/6/2016	3:14 PM	120.7783	120.784	120.7501	120.7501	1301
12/6/2016	3:15 PM	120.7143	120.734	120.7143	120.73	1750
12/6/2016	3:16 PM	120.66	120.69	120.606	120.6866	3000
12/6/2016	3:17 PM	120.6315	120.6466	120.6315	120.645	1500
12/6/2016	3:18 PM	120.6666	120.746	120.6666	120.74	2206
12/6/2016	3:19 PM	120.65	120.68	120.61	120.67	4715
12/6/2016	3:20 PM	120.74	120.77	120.69	120.69	2300
12/6/2016	3:21 PM	120.81	120.81	120.75	120.75	2600
12/6/2016	3:22 PM	120.835	120.835	120.835	120.835	1000
12/6/2016	3:23 PM	120.76	120.76	120.76	120.76	248
12/6/2016	3:24 PM	120.8772	120.8772	120.78	120.78	400
12/6/2016	3:26 PM	120.89	120.89	120.74	120.74	1389
12/6/2016	3:27 PM	120.895	120.895	120.855	120.855	2325
12/6/2016	3:28 PM	120.9	120.9	120.8787	120.8787	600
12/6/2016	3:29 PM	120.81	120.901	120.81	120.901	2883
12/6/2016	3:30 PM	120.82	120.82	120.82	120.82	330
12/6/2016	3:31 PM	120.9064	120.9064	120.9	120.9	500
12/6/2016	3:32 PM	120.91	120.91	120.91	120.91	492
12/6/2016	3:33 PM	120.96	121.03	120.9109	120.94	4289
12/6/2016	3:34 PM	120.9571	120.983	120.9571	120.983	900
12/6/2016	3:35 PM	120.9	120.9	120.9	120.9	100
12/6/2016	3:36 PM	121.03	121.04	120.96	120.97	3580
12/6/2016	3:37 PM	121.0325	121.14	121.03	121.09	3650
12/6/2016	3:38 PM	121.1	121.1	121.1	121.1	1949
12/6/2016	3:39 PM	121.0499	121.08	121.026	121.06	10900
12/6/2016	3:40 PM	121.04	121.04	121.0093	121.04	1350
12/6/2016	3:41 PM	121.0865	121.09	121.0001	121.04	1235
12/6/2016	3:42 PM	121.07	121.1067	121.07	121.1	5561
12/6/2016	3:43 PM	121.24	121.25	121.06	121.061	6869
12/6/2016	3:44 PM	121.2833	121.2833	121.23	121.2466	14003
12/6/2016	3:45 PM	121.18	121.27	121.18	121.2429	6302
12/6/2016	3:46 PM	121.3001	121.3001	121.1735	121.199	2350
12/6/2016	3:47 PM	121.35	121.35	121.3	121.3	4384
12/6/2016	3:48 PM	121.336	121.41	121.28	121.33	3083
12/6/2016	3:49 PM	121.26	121.38	121.12	121.3203	69105
12/7/2016	9:31 AM	120.5899	120.75	120.45	120.45	6116
12/7/2016	9:32 AM	120.57	120.63	120.34	120.59	9195
12/7/2016	9:33 AM	120.51	120.78	120.51	120.61	6700
12/7/2016	9:34 AM	120.7215	120.7215	120.35	120.35	3845
12/7/2016	9:35 AM	120.56	120.73	120.46	120.73	600
12/7/2016	9:36 AM	120.53	120.59	120.5	120.5	2454
12/7/2016	9:37 AM	120.41	120.41	120.3	120.39	2290
12/7/2016	9:38 AM	120.07	120.48	120.07	120.46	14421
12/7/2016	9:39 AM	120.22	120.22	119.95	120.05	9484
12/7/2016	9:40 AM	119.93	120.02	119.88	120.02	6020
12/7/2016	9:41 AM	119.8515	119.94	119.6804	119.9199	9995
12/7/2016	9:42 AM	119.799	119.88	119.799	119.87	5550
12/7/2016	9:43 AM	119.93	119.9536	119.81	119.83	41523
12/7/2016	9:44 AM	119.7755	119.7755	119.7755	119.7755	100
12/7/2016	9:45 AM	119.7	119.84	119.6614	119.84	17607
12/7/2016	9:46 AM	119.76	119.76	119.61	119.75	6200
12/7/2016	9:47 AM	119.7117	119.7117	119.68	119.71	3500
12/7/2016	9:48 AM	119.8089	119.8089	119.69	119.73	4505
12/7/2016	9:49 AM	119.516	119.9071	119.5	119.84	20392
12/7/2016	9:50 AM	119.817	119.87	119.55	119.55	9171
12/7/2016	9:51 AM	119.74	119.8048	119.6852	119.8048	2380
12/7/2016	9:52 AM	119.8	119.8	119.67	119.67	4961
12/7/2016	9:53 AM	119.84	119.9499	119.8184	119.9	3300
12/7/2016	9:54 AM	119.91	119.91	119.722	119.73	7209
12/7/2016	9:55 AM	120.11	120.11	119.92	119.92	6941
12/7/2016	9:56 AM	120.076	120.1072	120.06	120.1072	2770
12/7/2016	9:57 AM	120.15	120.15	120.0505	120.0505	650
12/7/2016	9:58 AM	120.3	120.3	120.0873	120.1072	6935
12/7/2016	9:59 AM	120.44	120.478	120.221	120.26	12023
12/7/2016	10:00 AM	120.4016	120.46	120.3208	120.46	12330
12/7/2016	10:01 AM	120.6	120.62	120.43	120.43	6043
12/7/2016	10:02 AM	120.7	120.7399	120.59	120.5994	7297
12/7/2016	10:03 AM	120.72	120.88	120.72	120.74	11620
12/7/2016	10:04 AM	120.84	120.88	120.7029	120.7192	13225
12/7/2016	10:05 AM	121.0068	121.06	120.82	120.82	20252
12/7/2016	10:06 AM	120.97	121.11	120.96	121.0094	5962
12/7/2016	10:07 AM	120.8812	120.989	120.8672	120.95	9626
12/7/2016	10:08 AM	121.02	121.02	120.87	120.89	20860
12/7/2016	10:09 AM	120.97	121.1125	120.93	121.09	23890
12/7/2016	10:10 AM	121.15	121.26	121.0664	121.0664	24951
12/7/2016	10:11 AM	121.18	121.19	121.08	121.12	23458
12/7/2016	10:12 AM	121.18	121.18	121.12	121.12	1400
12/7/2016	10:13 AM	121.1541	121.19	121.09	121.19	1700
12/7/2016	10:14 AM	121.1448	121.2	121.0601	121.2	4168
12/7/2016	10:15 AM	120.995	121.17	120.9801	121.17	2800
12/7/2016	10:16 AM	120.93	121	120.93	120.96	900
12/7/2016	10:17 AM	121.05	121.06	121	121	1275
12/7/2016	10:18 AM	121.12	121.12	120.92	120.92	2100
12/7/2016	10:19 AM	121.07	121.13	121.07	121.13	400
12/7/2016	10:20 AM	121.2097	121.21	121.2	121.2	2268
12/7/2016	10:21 AM	120.81	121.2154	120.81	121.2154	3065
12/7/2016	10:22 AM	120.9902	120.9902	120.82	120.82	7400
12/7/2016	10:23 AM	120.93	121.0097	120.88	120.9752	5903
12/7/2016	10:24 AM	120.74	120.81	120.74	120.78	1000
12/7/2016	10:25 AM	120.78	120.78	120.715	120.7335	900
12/7/2016	10:26 AM	120.71	120.8	120.65	120.8	2002
12/7/2016	10:27 AM	120.82	120.82	120.71	120.73	2680
12/7/2016	10:28 AM	120.5992	120.75	120.57	120.69	1800
12/7/2016	10:29 AM	120.71	120.71	120.56	120.63	1130
12/7/2016	10:30 AM	120.73	120.73	120.67	120.71	2652
12/7/2016	10:31 AM	120.77	120.82	120.711	120.711	3110
12/7/2016	10:32 AM	120.89	120.93	120.73	120.7505	5680
12/7/2016	10:33 AM	121.13	121.13	120.9392	120.9392	3094
12/7/2016	10:34 AM	121.4	121.4	121.1062	121.12	13846
12/7/2016	10:35 AM	121.3	121.44	121.3	121.4	11421
12/7/2016	10:36 AM	121.4925	121.5	121.3052	121.3694	59854
12/7/2016	10:37 AM	121.419	121.58	121.39	121.5	3235
12/7/2016	10:38 AM	121.45	121.45	121.3446	121.395	6449
12/7/2016	10:39 AM	121.54	121.66	121.47	121.47	7480
12/7/2016	10:40 AM	121.5645	121.5645	121.5404	121.5404	1551
12/7/2016	10:41 AM	121.528	121.5799	121.528	121.5799	1500
12/7/2016	10:42 AM	121.534	121.559	121.48	121.5341	4546
12/7/2016	10:43 AM	121.5413	121.5413	121.51	121.5235	2400
12/7/2016	10:44 AM	121.5487	121.68	121.5487	121.57	6891
12/7/2016	10:45 AM	121.5	121.589	121.5	121.57	1796
12/7/2016	10:46 AM	121.51	121.57	121.51	121.5323	650
12/7/2016	10:47 AM	121.49	121.5	121.49	121.5	750
12/7/2016	10:48 AM	121.24	121.5	121.24	121.442	7415
12/7/2016	10:49 AM	121.39	121.4	121.3	121.35	1224
12/7/2016	10:50 AM	121.62	121.62	121.31	121.35	3310
12/7/2016	10:51 AM	121.48	121.68	121.43	121.55	3850
12/7/2016	10:52 AM	121.5411	121.55	121.47	121.47	2200
12/7/2016	10:53 AM	121.47	121.5298	121.47	121.51	1495
12/7/2016	10:54 AM	121.25	121.35	121.25	121.33	9660
12/7/2016	10:55 AM	121.29	121.29	121.2501	121.2501	300
12/7/2016	10:56 AM	121.301	121.3449	121.301	121.3449	1040
12/7/2016	10:57 AM	121.1871	121.21	121.1871	121.21	350
12/7/2016	10:58 AM	121.23	121.23	121.1601	121.1601	400
12/7/2016	10:59 AM	121.1156	121.18	121.1156	121.18	700
12/7/2016	11:00 AM	121.256	121.2703	121.21	121.21	7908
12/7/2016	11:01 AM	121.1882	121.23	121.17	121.23	500
12/7/2016	11:02 AM	121.187	121.22	121.15	121.15	500
12/7/2016	11:03 AM	120.9565	121.08	120.88	121.08	4975
12/7/2016	11:04 AM	120.95	120.95	120.88	120.92	2260
12/7/2016	11:05 AM	120.97	121.0108	120.91	120.91	1050
12/7/2016	11:06 AM	121.0597	121.07	121.0301	121.0498	1190
12/7/2016	11:07 AM	120.97	120.98	120.97	120.97	2309
12/7/2016	11:08 AM	120.97	120.97	120.88	120.88	1100
12/7/2016	11:09 AM	121.02	121.03	120.99	121.03	2200
12/7/2016	11:10 AM	120.8039	120.98	120.8	120.98	6550
12/7/2016	11:11 AM	120.89	120.9	120.89	120.89	1502
12/7/2016	11:12 AM	121.02	121.02	121.02	121.02	100
12/7/2016	11:13 AM	120.88	120.94	120.88	120.94	1100
12/7/2016	11:14 AM	120.7	120.8372	120.7	120.8372	3360
12/7/2016	11:15 AM	120.72	120.81	120.66	120.66	4190
12/7/2016	11:16 AM	120.67	120.77	120.67	120.7499	1590
12/7/2016	11:17 AM	120.8	120.8	120.8	120.8	100
12/7/2016	11:18 AM	120.87	120.8758	120.82	120.8284	2360
12/7/2016	11:19 AM	120.8799	120.8799	120.85	120.85	903
12/7/2016	11:20 AM	120.9061	120.9061	120.81	120.81	1200
12/7/2016	11:21 AM	120.98	121.029	120.9767	120.9775	1530
12/7/2016	11:22 AM	120.9208	120.9208	120.87	120.9	2000
12/7/2016	11:23 AM	121.14	121.15	121.03	121.03	1400
12/7/2016	11:24 AM	120.9808	121.06	120.98	121.01	5440
12/7/2016	11:25 AM	121.06	121.06	120.97	120.97	2600
12/7/2016	11:26 AM	121.14	121.14	121.03	121.03	3000
12/7/2016	11:27 AM	121.1274	121.1499	121.1	121.1219	1250
12/7/2016	11:28 AM	121.184	121.298	121.184	121.22	3725
12/7/2016	11:29 AM	121.1716	121.1716	121.14	121.14	912
12/7/2016	11:32 AM	121.225	121.23	121.225	121.23	2300
12/7/2016	11:33 AM	121.25	121.3	121.24	121.3	1400
12/7/2016	11:34 AM	121.3008	121.34	121.24	121.24	2610
12/7/2016	11:35 AM	121.24	121.31	121.24	121.29	7133
12/7/2016	11:36 AM	121.28	121.294	121.24	121.25	3380
12/7/2016	11:37 AM	121.2	121.31	121.2	121.31	4255
12/7/2016	11:38 AM	121.2659	121.2659	121.2	121.21	8550
12/7/2016	11:39 AM	121.2	121.26	121.2	121.26	400
12/7/2016	11:40 AM	121.07	121.13	121.07	121.13	1800
12/7/2016	11:41 AM	121.045	121.045	120.966	121.033	13200
12/7/2016	11:42 AM	121.03	121.03	120.9501	120.9501	8200
12/7/2016	11:43 AM	121.0799	121.08	121.07	121.07	2560
12/7/2016	11:44 AM	121.19	121.19	121.19	121.19	200
12/7/2016	11:45 AM	121.3647	121.4	121.29	121.29	3200
12/7/2016	11:46 AM	121.2984	121.3581	121.2984	121.3581	2320
12/7/2016	11:47 AM	121.3371	121.34	121.3371	121.34	600
12/7/2016	11:48 AM	121.488	121.53	121.488	121.5	15718
12/7/2016	11:49 AM	121.712	121.712	121.45	121.45	5765
12/7/2016	11:50 AM	121.942	122	121.72	121.74	28842
12/7/2016	11:51 AM	121.81	121.95	121.81	121.93	8560
12/7/2016	11:52 AM	121.679	121.78	121.59	121.726	7002
12/7/2016	11:53 AM	121.63	121.685	121.63	121.6467	1700
12/7/2016	11:54 AM	121.6375	121.6375	121.622	121.63	5200
12/7/2016	11:55 AM	121.68	121.72	121.64	121.64	3755
12/7/2016	11:56 AM	121.71	121.74	121.71	121.74	200
12/7/2016	11:57 AM	121.7699	121.7699	121.73	121.74	3370
12/7/2016	11:58 AM	121.7351	121.7351	121.6215	121.71	900
12/7/2016	12:00 PM	121.7	121.73	121.7	121.7	10200
12/7/2016	12:01 PM	121.655	121.68	121.638	121.68	799
12/7/2016	12:02 PM	121.65	121.6872	121.65	121.68	650
12/7/2016	12:03 PM	121.7	121.7	121.6824	121.6824	900
12/7/2016	12:04 PM	121.54	121.55	121.48	121.53	1250
12/7/2016	12:05 PM	121.63	121.66	121.63	121.66	806
12/7/2016	12:06 PM	121.75	121.75	121.57	121.58	14800
12/7/2016	12:07 PM	121.7	121.7	121.7	121.7	200
12/7/2016	12:08 PM	121.75	121.75	121.75	121.75	100
12/7/2016	12:09 PM	121.79	121.79	121.7477	121.7477	1198
12/7/2016	12:10 PM	121.685	121.7	121.66	121.66	400
12/7/2016	12:11 PM	121.7	121.7	121.69	121.69	400
12/7/2016	12:12 PM	121.66	121.6966	121.66	121.68	2102
12/7/2016	12:13 PM	121.53	121.63	121.53	121.63	1766
12/7/2016	12:14 PM	121.65	121.6534	121.5601	121.5601	1621
12/7/2016	12:15 PM	121.6792	121.68	121.65	121.67	720
12/7/2016	12:16 PM	121.75	121.75	121.75	121.75	100
12/7/2016	12:17 PM	121.6675	121.6675	121.65	121.65	400
12/7/2016	12:18 PM	121.729	121.729	121.7	121.71	5282
12/7/2016	12:19 PM	121.722	121.73	121.722	121.73	434
12/7/2016	12:20 PM	121.602	121.602	121.602	121.602	1000
12/7/2016	12:21 PM	121.69	121.69	121.5849	121.5849	2474
12/7/2016	12:22 PM	121.75	121.75	121.67	121.706	7800
12/7/2016	12:23 PM	121.7857	121.8	121.7446	121.7446	1773
12/7/2016	12:24 PM	121.8	121.8	121.79	121.79	1400
12/7/2016	12:25 PM	121.7	121.7549	121.7	121.7549	400
12/7/2016	12:26 PM	121.73	121.73	121.691	121.691	5100
12/7/2016	12:27 PM	121.79	121.83	121.7636	121.773	2210
12/7/2016	12:28 PM	121.87	121.87	121.87	121.87	2000
12/7/2016	12:29 PM	121.856	121.856	121.82	121.85	900
12/7/2016	12:30 PM	121.915	121.9394	121.88	121.88	5500
12/7/2016	12:31 PM	121.9	121.925	121.9	121.91	14273
12/7/2016	12:32 PM	121.9402	121.98	121.9402	121.979	5200
12/7/2016	12:33 PM	121.94	121.95	121.9	121.93	4400
12/7/2016	12:34 PM	121.9608	122.01	121.924	121.924	14888
12/7/2016	12:35 PM	122.01	122.01	121.9324	121.942	12800
12/7/2016	12:36 PM	122.0309	122.0309	121.9828	122	6777
12/7/2016	12:37 PM	121.85	122.009	121.83	121.99	16505
12/7/2016	12:38 PM	122.01	122.03	121.94	121.95	12030
12/7/2016	12:39 PM	122.1	122.1592	122.02	122.04	9039
12/7/2016	12:40 PM	122.1421	122.1421	122.1421	122.1421	400
12/7/2016	12:41 PM	122.06	122.1652	122.06	122.15	6949
12/7/2016	12:42 PM	122.14	122.14	122.086	122.0983	5735
12/7/2016	12:43 PM	122.11	122.13	122.11	122.13	500
12/7/2016	12:44 PM	122.14	122.14	122.0676	122.0676	7865
12/7/2016	12:45 PM	122.2	122.21	122.156	122.156	1648
12/7/2016	12:46 PM	122.25	122.29	122.17	122.1876	44616
12/7/2016	12:47 PM	122.4608	122.4608	122.27	122.27	22014
12/7/2016	12:48 PM	122.68	122.68	122.48	122.48	8320
12/7/2016	12:49 PM	122.85	122.86	122.68	122.68	19773
12/7/2016	12:50 PM	122.99	123.03	122.77	122.84	22419
12/7/2016	12:51 PM	122.9913	123.03	122.86	122.9969	11877
12/7/2016	12:52 PM	123.07	123.08	122.949	122.95	24917
12/7/2016	12:53 PM	123.312	123.39	123.1262	123.2	15418
12/7/2016	12:54 PM	123.3053	123.57	123.3	123.4	13066
12/7/2016	12:55 PM	123.3345	123.4115	123.3082	123.34	1948
12/7/2016	12:56 PM	123.47	123.47	123.2928	123.33	6950
12/7/2016	12:57 PM	123.4196	123.48	123.3542	123.46	4700
12/7/2016	12:58 PM	123.63	123.63	123.47	123.504	9874
12/7/2016	12:59 PM	123.67	123.839	123.56	123.67	33224
12/7/2016	1:00 PM	123.54	123.67	123.54	123.66	2080
12/7/2016	1:01 PM	123.4976	123.56	123.44	123.56	6810
12/7/2016	1:02 PM	123.5	123.54	123.4391	123.5147	17329
12/7/2016	1:03 PM	123.5761	123.5863	123.49	123.51	1100
12/7/2016	1:04 PM	123.43	123.54	123.43	123.54	3496
12/7/2016	1:05 PM	123.45	123.45	123.4	123.4452	1810
12/7/2016	1:06 PM	123.4	123.4147	123.4	123.41	501
12/7/2016	1:07 PM	123.3835	123.475	123.34	123.45	2351
12/7/2016	1:08 PM	123.3425	123.4	123.3425	123.39	2752
12/7/2016	1:09 PM	123.4184	123.4184	123.33	123.3452	767
12/7/2016	1:10 PM	123.52	123.5335	123.4901	123.5	6743
12/7/2016	1:11 PM	123.83	124.06	123.5	123.55	68745
12/7/2016	1:12 PM	124.0835	124.099	123.79	123.79	13045
12/7/2016	1:13 PM	123.8708	124.13	123.8708	124.06	23883
12/7/2016	1:14 PM	123.84	123.91	123.84	123.9	2903
12/7/2016	1:15 PM	123.71	123.8924	123.69	123.8924	13000
12/7/2016	1:16 PM	123.7	123.73	123.69	123.69	1700
12/7/2016	1:17 PM	123.6629	123.678	123.5701	123.67	5055
12/7/2016	1:18 PM	123.56	123.6824	123.536	123.6824	3000
12/7/2016	1:19 PM	123.45	123.58	123.45	123.58	7039
12/7/2016	1:20 PM	123.4	123.4604	123.33	123.4604	8468
12/7/2016	1:21 PM	123.445	123.46	123.3936	123.3936	2370
12/7/2016	1:22 PM	123.6199	123.62	123.48	123.48	5819
12/7/2016	1:24 PM	123.5835	123.5835	123.56	123.56	700
12/7/2016	1:25 PM	123.75	123.75	123.57	123.57	2300
12/7/2016	1:26 PM	123.83	123.89	123.79	123.81	3000
12/7/2016	1:27 PM	123.6801	123.78	123.6801	123.78	1300
12/7/2016	1:28 PM	123.64	123.74	123.64	123.722	5840
12/7/2016	1:29 PM	123.73	123.73	123.63	123.6999	2070
12/7/2016	1:30 PM	123.82	123.82	123.73	123.73	450
12/7/2016	1:31 PM	123.84	123.879	123.82	123.879	5500
12/7/2016	1:32 PM	123.94	123.9795	123.73	123.73	13798
12/7/2016	1:33 PM	123.7994	123.8347	123.7994	123.8106	2700
12/7/2016	1:34 PM	123.62	123.6882	123.62	123.6882	3928
12/7/2016	1:35 PM	123.705	123.7841	123.7	123.7	3692
12/7/2016	1:36 PM	123.7553	123.7553	123.7553	123.7553	700
12/7/2016	1:37 PM	123.8001	123.85	123.7801	123.85	4501
12/7/2016	1:38 PM	124.06	124.06	123.85	123.85	8179
12/7/2016	1:39 PM	124	124.0675	123.95	124.0675	3525
12/7/2016	1:40 PM	124.0056	124.09	124.0056	124.036	2380
12/7/2016	1:41 PM	124.25	124.25	124.0664	124.0664	84914
12/7/2016	1:42 PM	123.915	124.1732	123.87	124.16	14822
12/7/2016	1:43 PM	124.1	124.15	124.01	124.01	3698
12/7/2016	1:44 PM	124.25	124.37	124.0977	124.23	72895
12/7/2016	1:45 PM	124.16	124.36	124.16	124.36	4515
12/7/2016	1:46 PM	124.3498	124.35	124.2901	124.3	1695
12/7/2016	1:47 PM	124.262	124.42	124.19	124.26	7627
12/7/2016	1:48 PM	124.209	124.209	124.05	124.16	7885
12/7/2016	1:49 PM	124.28	124.28	124.18	124.22	10123
12/7/2016	1:50 PM	124.2938	124.36	124.2938	124.3	2913
12/7/2016	1:51 PM	124.11	124.24	124.07	124.24	3001
12/7/2016	1:52 PM	124.09	124.11	124	124.1	3139
12/7/2016	1:53 PM	124.03	124.0606	123.98	124.0606	3521
12/7/2016	1:54 PM	124	124.06	123.92	123.98	3731
12/7/2016	1:55 PM	124.06	124.1	124.06	124.1	1280
12/7/2016	1:56 PM	124.0999	124.11	124.04	124.101	3330
12/7/2016	1:57 PM	123.97	124.032	123.97	124.032	1320
12/7/2016	1:58 PM	124.025	124.0285	124.002	124.002	2550
12/7/2016	1:59 PM	124.04	124.08	124	124.02	1900
12/7/2016	2:00 PM	124.11	124.25	124.11	124.1184	4002
12/7/2016	2:01 PM	124.205	124.32	124.19	124.2	3562
12/7/2016	2:02 PM	124.14	124.24	124.12	124.22	11087
12/7/2016	2:03 PM	124.3107	124.337	124.1576	124.1576	4982
12/7/2016	2:04 PM	124.26	124.33	124.23	124.33	7318
12/7/2016	2:05 PM	124.332	124.37	124.29	124.29	15430
12/7/2016	2:06 PM	124.88	124.94	124.33	124.33	37015
12/7/2016	2:07 PM	125.281	125.3974	124.83	124.83	49872
12/7/2016	2:08 PM	125.425	125.5252	125.285	125.4222	14900
12/7/2016	2:09 PM	125.28	125.48	125.28	125.48	8800
12/7/2016	2:10 PM	125.35	125.37	125.21	125.2842	8701
12/7/2016	2:11 PM	125.16	125.35	125.1	125.3076	8472
12/7/2016	2:12 PM	125	125.1814	124.96	125.18	26720
12/7/2016	2:13 PM	125.15	125.2	124.9818	124.992	12052
12/7/2016	2:14 PM	125.26	125.27	125.15	125.2	4345
12/7/2016	2:15 PM	125.1638	125.25	125.08	125.24	5671
12/7/2016	2:16 PM	125.1	125.28	125.1	125.18	2980
12/7/2016	2:17 PM	125.1	125.168	125.1	125.13	2826
12/7/2016	2:18 PM	124.945	125.1	124.945	125.05	15920
12/7/2016	2:19 PM	124.965	125.01	124.94	124.9499	13688
12/7/2016	2:20 PM	125.02	125.04	124.94	124.94	14624
12/7/2016	2:21 PM	125.03	125.1	124.96	125.06	18116
12/7/2016	2:22 PM	125.09	125.1	125	125.07	3596
12/7/2016	2:23 PM	125.1	125.15	125.07	125.07	3538
12/7/2016	2:24 PM	125.1094	125.17	125.08	125.1	3973
12/7/2016	2:25 PM	125.22	125.22	125.122	125.1482	4307
12/7/2016	2:26 PM	125.04	125.22	125.04	125.2	6100
12/7/2016	2:27 PM	125.0325	125.06	124.99	125.04	5240
12/7/2016	2:28 PM	125.02	125.075	125.02	125.075	1600
12/7/2016	2:29 PM	125.01	125.05	125	125.05	1750
12/7/2016	2:30 PM	125.09	125.09	124.99	125.01	1212
12/7/2016	2:31 PM	125.0634	125.07	125.015	125.02	2988
12/7/2016	2:32 PM	125.01	125.1	125	125.07	5881
12/7/2016	2:33 PM	125.08	125.1	125.01	125.02	2129
12/7/2016	2:34 PM	125.1	125.15	125.0788	125.0964	3000
12/7/2016	2:35 PM	125.2352	125.24	125.16	125.16	10864
12/7/2016	2:36 PM	125.2135	125.2135	125.15	125.2	7450
12/7/2016	2:37 PM	125.15	125.19	125.1	125.19	2100
12/7/2016	2:38 PM	125.1151	125.15	125.09	125.15	1333
12/7/2016	2:39 PM	125.121	125.1405	125.11	125.1405	2100
12/7/2016	2:40 PM	125.2503	125.26	125.1719	125.19	2242
12/7/2016	2:41 PM	125.37	125.42	125.28	125.28	7909
12/7/2016	2:42 PM	125.33	125.35	125.3	125.32	2725
12/7/2016	2:43 PM	125.27	125.38	125.27	125.36	1982
12/7/2016	2:44 PM	125.204	125.26	125.18	125.2475	4932
12/7/2016	2:45 PM	125.2236	125.23	125.17	125.1799	14115
12/7/2016	2:46 PM	125.19	125.19	125.17	125.18	399
12/7/2016	2:47 PM	125.31	125.31	125.23	125.24	8302
12/7/2016	2:48 PM	125.49	125.5	125.35	125.35	5230
12/7/2016	2:49 PM	125.5366	125.6	125.4618	125.5	10770
12/7/2016	2:50 PM	125.428	125.53	125.428	125.5248	1990
12/7/2016	2:51 PM	125.3	125.45	125.23	125.43	16186
12/7/2016	2:52 PM	125.2698	125.32	125.25	125.3025	10480
12/7/2016	2:53 PM	125.22	125.25	125.09	125.2109	10010
12/7/2016	2:54 PM	125.31	125.31	125.23	125.26	3606
12/7/2016	2:55 PM	125.46	125.46	125.3	125.3	700
12/7/2016	2:56 PM	125.8	125.86	125.46	125.47	15461
12/7/2016	2:57 PM	125.76	125.8	125.7593	125.76	3900
12/7/2016	2:58 PM	125.82	125.82	125.69	125.73	7268
12/7/2016	2:59 PM	125.6	125.77	125.48	125.77	16128
12/7/2016	3:00 PM	125.64	125.64	125.54	125.58	2800
12/7/2016	3:01 PM	125.5556	125.62	125.543	125.62	1501
12/7/2016	3:02 PM	125.45	125.575	125.45	125.56	3844
12/7/2016	3:03 PM	125.58	125.58	125.4562	125.4562	1253
12/7/2016	3:04 PM	125.61	125.62	125.54	125.58	1350
12/7/2016	3:05 PM	125.61	125.71	125.61	125.62	2800
12/7/2016	3:06 PM	125.63	125.6918	125.59	125.67	4100
12/7/2016	3:07 PM	125.6195	125.7	125.5901	125.65	2717
12/7/2016	3:08 PM	125.63	125.69	125.55	125.58	2642
12/7/2016	3:09 PM	125.67	125.7	125.6	125.61	1740
12/7/2016	3:10 PM	125.7299	125.7299	125.6364	125.64	1548
12/7/2016	3:11 PM	125.74	125.77	125.68	125.725	6328
12/7/2016	3:12 PM	125.92	125.97	125.7705	125.7705	9115
12/7/2016	3:13 PM	125.95	126.02	125.94	125.97	16535
12/7/2016	3:14 PM	125.92	125.98	125.92	125.94	1925
12/7/2016	3:15 PM	125.875	125.9032	125.83	125.89	2650
12/7/2016	3:16 PM	126.0236	126.0558	125.88	125.92	10015
12/7/2016	3:17 PM	126.33	126.33	126.05	126.05	9311
12/7/2016	3:18 PM	126.27	126.36	126.2304	126.27	11521
12/7/2016	3:19 PM	126.11	126.28	126.11	126.28	5110
12/7/2016	3:20 PM	125.9975	126.08	125.98	126.08	8074
12/7/2016	3:21 PM	126.13	126.17	125.981	125.981	11487
12/7/2016	3:22 PM	126.14	126.17	126.11	126.11	1808
12/7/2016	3:23 PM	126.21	126.24	126.11	126.18	10531
12/7/2016	3:24 PM	126.14	126.35	126.11	126.22	10750
12/7/2016	3:25 PM	126	126.151	125.95	126.151	10623
12/7/2016	3:26 PM	126.1001	126.13	126.01	126.02	13191
12/7/2016	3:27 PM	126.11	126.17	126.05	126.14	5051
12/7/2016	3:28 PM	126.09	126.18	126.09	126.11	10445
12/7/2016	3:29 PM	126.16	126.32	126.1	126.1	10837
12/7/2016	3:30 PM	126.1362	126.27	126.101	126.21	8230
12/7/2016	3:31 PM	126.1	126.1	125.98	126.08	9182
12/7/2016	3:32 PM	125.9301	126.1137	125.92	126.1137	5099
12/7/2016	3:33 PM	126.11	126.11	125.955	125.9876	5291
12/7/2016	3:34 PM	126.0701	126.14	126.07	126.09	3626
12/7/2016	3:35 PM	125.9	126.0289	125.8638	126.01	5777
12/7/2016	3:36 PM	125.96	125.999	125.9	125.96	9429
12/7/2016	3:37 PM	126	126	125.88	125.99	5665
12/7/2016	3:38 PM	125.802	125.92	125.802	125.87	5156
12/7/2016	3:39 PM	125.65	125.78	125.52	125.78	23973
12/7/2016	3:40 PM	125.79	125.8103	125.67	125.67	24283
12/7/2016	3:41 PM	125.69	125.84	125.69	125.84	8758
12/7/2016	3:42 PM	125.601	125.75	125.601	125.7448	20175
12/7/2016	3:43 PM	125.63	125.72	125.6	125.6	9122
12/7/2016	3:44 PM	125.61	125.66	125.58	125.65	9531
12/7/2016	3:45 PM	125.7	125.77	125.63	125.63	15456
12/7/2016	3:46 PM	125.73	125.8556	125.69	125.71	14712
12/7/2016	3:47 PM	125.69	125.76	125.64	125.71	12821
12/7/2016	3:48 PM	125.8	125.8	125.6432	125.6744	18699
12/7/2016	3:49 PM	125.76	125.99	125.76	125.82	56491
12/8/2016	9:31 AM	126.72	126.72	126.54	126.65	7919
12/8/2016	9:32 AM	126.2	126.73	126.2	126.73	9428
12/8/2016	9:33 AM	126.52	126.558	126.08	126.1594	7697
12/8/2016	9:34 AM	126.72	126.85	126.579	126.579	10797
12/8/2016	9:35 AM	126.89	127	126.652	126.6923	26136
12/8/2016	9:36 AM	126.77	126.79	126.365	126.73	10829
12/8/2016	9:37 AM	126.92	126.95	126.648	126.89	10120
12/8/2016	9:38 AM	126.6	126.83	126.56	126.83	11930
12/8/2016	9:39 AM	126.5601	126.67	126.46	126.65	7954
12/8/2016	9:40 AM	126.9	126.9	126.62	126.62	13515
12/8/2016	9:41 AM	127.13	127.16	126.86	126.86	18610
12/8/2016	9:42 AM	126.9107	127.1761	126.88	127.1537	8334
12/8/2016	9:43 AM	126.795	127.066	126.51	127	18561
12/8/2016	9:44 AM	126.79	126.79	126.79	126.79	100
12/8/2016	9:45 AM	126.35	126.74	126.2813	126.74	19326
12/8/2016	9:46 AM	126.14	126.37	126.06	126.36	16372
12/8/2016	9:47 AM	126.162	126.2236	125.8859	126.01	12214
12/8/2016	9:48 AM	126.19	126.29	126.054	126.2319	6700
12/8/2016	9:49 AM	126.36	126.36	126.0032	126.115	4051
12/8/2016	9:50 AM	126.03	126.2399	125.9184	126.2399	16176
12/8/2016	9:51 AM	126.02	126.07	125.97	125.98	4598
12/8/2016	9:52 AM	126.0799	126.1578	125.95	125.95	10930
12/8/2016	9:53 AM	125.83	126.144	125.75	126.144	14915
12/8/2016	9:54 AM	125.714	125.8451	125.69	125.7875	6268
12/8/2016	9:55 AM	125.98	126	125.756	125.756	19496
12/8/2016	9:56 AM	126.38	126.4	125.93	125.96	13760
12/8/2016	9:57 AM	126.1148	126.4312	126.0501	126.41	7412
12/8/2016	9:58 AM	126.399	126.569	126.208	126.208	5427
12/8/2016	9:59 AM	126.459	126.49	126.42	126.445	4300
12/8/2016	10:00 AM	126.45	126.5	126.37	126.465	8848
12/8/2016	10:01 AM	126.26	126.5	126.26	126.44	7320
12/8/2016	10:02 AM	126.05	126.25	126.02	126.25	15750
12/8/2016	10:03 AM	126.16	126.2	126.0235	126.0235	3000
12/8/2016	10:04 AM	126.303	126.34	126.29	126.29	4404
12/8/2016	10:05 AM	126.54	126.54	126.3652	126.44	13951
12/8/2016	10:06 AM	126.63	126.68	126.4448	126.4448	4101
12/8/2016	10:07 AM	126.458	126.61	126.45	126.61	2911
12/8/2016	10:08 AM	126.53	126.54	126.35	126.46	1605
12/8/2016	10:09 AM	126.63	126.73	126.61	126.73	600
12/8/2016	10:10 AM	126.67	126.72	126.63	126.67	3952
12/8/2016	10:11 AM	126.67	126.77	126.63	126.6799	7662
12/8/2016	10:12 AM	126.6	126.69	126.49	126.69	3610
12/8/2016	10:13 AM	126.55	126.62	126.51	126.56	1505
12/8/2016	10:14 AM	126.48	126.552	126.395	126.52	3100
12/8/2016	10:15 AM	126.6	126.6	126.48	126.48	1300
12/8/2016	10:16 AM	126.8358	126.9244	126.63	126.67	12584
12/8/2016	10:17 AM	126.97	127	126.86	126.9275	15359
12/8/2016	10:18 AM	126.9456	126.972	126.94	126.972	1500
12/8/2016	10:19 AM	126.84	126.86	126.69	126.79	9701
12/8/2016	10:20 AM	126.9689	126.9689	126.85	126.86	10377
12/8/2016	10:21 AM	127.03	127.15	127.03	127.04	11183
12/8/2016	10:22 AM	126.89	127.067	126.89	127.04	7381
12/8/2016	10:23 AM	126.86	127	126.84	127	5649
12/8/2016	10:24 AM	126.9	126.9805	126.9	126.91	3500
12/8/2016	10:25 AM	126.7785	126.97	126.71	126.9325	3655
12/8/2016	10:26 AM	126.3928	126.75	126.3928	126.75	12833
12/8/2016	10:27 AM	126.307	126.4119	126.28	126.38	4737
12/8/2016	10:28 AM	126.54	126.56	126.49	126.5	2400
12/8/2016	10:29 AM	126.46	126.49	126.4	126.46	6860
12/8/2016	10:30 AM	126.47	126.5299	126.45	126.47	3012
12/8/2016	10:31 AM	126.453	126.505	126.4292	126.505	750
12/8/2016	10:32 AM	126.83	126.83	126.49	126.5	2550
12/8/2016	10:33 AM	126.7	126.835	126.7	126.82	6700
12/8/2016	10:34 AM	126.74	126.76	126.656	126.657	3601
12/8/2016	10:35 AM	126.5777	126.6232	126.55	126.61	2500
12/8/2016	10:36 AM	126.47	126.639	126.47	126.62	2350
12/8/2016	10:37 AM	126.45	126.5	126.36	126.44	4280
12/8/2016	10:38 AM	126.625	126.72	126.49	126.49	3036
12/8/2016	10:39 AM	126.6199	126.6644	126.5608	126.6644	651
12/8/2016	10:40 AM	126.67	126.6892	126.6307	126.6307	1612
12/8/2016	10:41 AM	126.574	126.574	126.4752	126.5	2712
12/8/2016	10:42 AM	126.61	126.61	126.52	126.52	1000
12/8/2016	10:43 AM	126.69	126.73	126.68	126.73	800
12/8/2016	10:44 AM	126.7	126.71	126.665	126.69	1751
12/8/2016	10:45 AM	126.79	126.89	126.7899	126.7899	3939
12/8/2016	10:46 AM	126.83	126.83	126.83	126.83	100
12/8/2016	10:47 AM	126.76	126.8358	126.76	126.8338	1626
12/8/2016	10:48 AM	126.8907	126.8907	126.8	126.8	1325
12/8/2016	10:49 AM	126.9268	126.93	126.85	126.927	5700
12/8/2016	10:50 AM	126.8985	127.02	126.85	126.93	22358
12/8/2016	10:51 AM	126.77	126.87	126.77	126.87	623
12/8/2016	10:52 AM	126.78	126.83	126.77	126.8194	4600
12/8/2016	10:53 AM	126.99	126.99	126.81	126.81	1689
12/8/2016	10:54 AM	127.0564	127.0838	127.017	127.017	12241
12/8/2016	10:55 AM	126.98	127.0275	126.98	127.02	4743
12/8/2016	10:56 AM	127.13	127.13	126.9827	126.9875	7015
12/8/2016	10:57 AM	127.11	127.1799	127.064	127.13	10700
12/8/2016	10:58 AM	127.27	127.3	127.155	127.155	14679
12/8/2016	10:59 AM	127.2446	127.34	127.22	127.23	14671
12/8/2016	11:00 AM	127.23	127.34	127.18	127.2183	8050
12/8/2016	11:01 AM	127.23	127.23	127.1844	127.186	1645
12/8/2016	11:02 AM	127.0846	127.25	127.0846	127.186	7830
12/8/2016	11:03 AM	127.1	127.1988	127.06	127.06	1500
12/8/2016	11:04 AM	127.194	127.2	127.13	127.1342	700
12/8/2016	11:05 AM	127.03	127.17	127.02	127.161	12099
12/8/2016	11:06 AM	126.93	127.08	126.93	127.08	6310
12/8/2016	11:07 AM	126.7748	127.04	126.77	127	8600
12/8/2016	11:08 AM	126.95	126.96	126.78	126.79	8210
12/8/2016	11:09 AM	127.1105	127.129	126.96	126.96	1100
12/8/2016	11:10 AM	127.1401	127.15	127.08	127.08	5000
12/8/2016	11:11 AM	127.23	127.23	127.14	127.18	4200
12/8/2016	11:12 AM	127.32	127.33	127.23	127.23	5494
12/8/2016	11:13 AM	127.37	127.44	127.306	127.306	8389
12/8/2016	11:14 AM	127.191	127.25	127.191	127.24	3380
12/8/2016	11:15 AM	127.1485	127.2145	127.1485	127.2145	1200
12/8/2016	11:16 AM	127.16	127.16	127.1	127.1	968
12/8/2016	11:17 AM	127.06	127.13	127.06	127.13	1440
12/8/2016	11:18 AM	126.87	127.01	126.8301	127	6714
12/8/2016	11:19 AM	126.94	126.94	126.85	126.89	880
12/8/2016	11:20 AM	126.88	126.95	126.85	126.85	6308
12/8/2016	11:21 AM	126.89	126.92	126.86	126.86	3500
12/8/2016	11:22 AM	126.66	126.91	126.63	126.88	4819
12/8/2016	11:23 AM	126.84	126.84	126.67	126.729	2493
12/8/2016	11:24 AM	126.83	126.85	126.8065	126.8301	2650
12/8/2016	11:25 AM	126.8236	126.88	126.75	126.86	6496
12/8/2016	11:26 AM	126.74	126.8187	126.74	126.8187	2000
12/8/2016	11:27 AM	126.51	126.7092	126.48	126.7092	9781
12/8/2016	11:28 AM	126.4468	126.5438	126.4468	126.5438	5615
12/8/2016	11:29 AM	126.34	126.4799	126.3	126.447	7156
12/8/2016	11:30 AM	126.3948	126.41	126.3101	126.335	5764
12/8/2016	11:31 AM	126.442	126.4887	126.42	126.4543	3141
12/8/2016	11:32 AM	126.61	126.61	126.5143	126.5143	5580
12/8/2016	11:33 AM	126.5879	126.59	126.56	126.56	1481
12/8/2016	11:34 AM	126.626	126.626	126.56	126.56	1201
12/8/2016	11:35 AM	126.59	126.6529	126.59	126.6	5908
12/8/2016	11:36 AM	126.8	126.83	126.58	126.623	7806
12/8/2016	11:37 AM	126.8635	126.91	126.8461	126.8734	5987
12/8/2016	11:38 AM	126.945	126.945	126.91	126.91	830
12/8/2016	11:39 AM	126.9799	127.01	126.9202	126.9202	5564
12/8/2016	11:40 AM	126.76	126.8658	126.76	126.8658	1250
12/8/2016	11:41 AM	126.74	126.76	126.735	126.735	350
12/8/2016	11:42 AM	126.67	126.72	126.67	126.72	1300
12/8/2016	11:43 AM	126.59	126.7228	126.59	126.69	6727
12/8/2016	11:44 AM	126.5	126.5885	126.4413	126.5885	16390
12/8/2016	11:45 AM	126.5471	126.55	126.47	126.47	1362
12/8/2016	11:46 AM	126.5968	126.612	126.57	126.57	4029
12/8/2016	11:48 AM	126.5145	126.5145	126.5	126.5	1350
12/8/2016	11:49 AM	126.7	126.7	126.55	126.55	1983
12/8/2016	11:50 AM	126.755	126.7904	126.74	126.74	2150
12/8/2016	11:51 AM	126.6729	126.69	126.63	126.675	5200
12/8/2016	11:52 AM	126.6668	126.6668	126.62	126.63	2200
12/8/2016	11:53 AM	126.7301	126.7532	126.73	126.73	700
12/8/2016	11:54 AM	126.8	126.8	126.776	126.776	1100
12/8/2016	11:55 AM	126.734	126.8	126.734	126.77	1900
12/8/2016	11:56 AM	126.66	126.7132	126.631	126.7	2500
12/8/2016	11:57 AM	126.7248	126.7248	126.652	126.6558	1895
12/8/2016	11:58 AM	126.6947	126.6947	126.6947	126.6947	150
12/8/2016	12:00 PM	126.64	126.68	126.6176	126.64	2930
12/8/2016	12:01 PM	126.8	126.81	126.58	126.63	2099
12/8/2016	12:02 PM	126.71	126.71	126.66	126.7	1580
12/8/2016	12:03 PM	126.78	126.78	126.78	126.78	100
12/8/2016	12:04 PM	126.8362	126.88	126.81	126.81	1380
12/8/2016	12:05 PM	126.8694	126.8721	126.795	126.795	1300
12/8/2016	12:06 PM	126.75	126.8784	126.75	126.8784	1353
12/8/2016	12:07 PM	126.79	126.79	126.79	126.79	1115
12/8/2016	12:08 PM	126.7445	126.7445	126.71	126.72	1179
12/8/2016	12:09 PM	126.84	126.84	126.82	126.82	500
12/8/2016	12:10 PM	126.8127	126.828	126.8127	126.828	3700
12/8/2016	12:11 PM	126.76	126.81	126.76	126.79	1000
12/8/2016	12:12 PM	126.82	126.82	126.76	126.78	2100
12/8/2016	12:13 PM	127.07	127.17	126.9482	126.9482	8197
12/8/2016	12:14 PM	127.2	127.3095	127.16	127.17	14126
12/8/2016	12:15 PM	127.265	127.2825	127.19	127.2192	3600
12/8/2016	12:16 PM	127.36	127.38	127.2815	127.2815	5633
12/8/2016	12:17 PM	127.47	127.49	127.37	127.37	29367
12/8/2016	12:18 PM	127.27	127.49	127.27	127.49	4600
12/8/2016	12:19 PM	127.23	127.269	127.21	127.269	4582
12/8/2016	12:20 PM	127.15	127.21	127.0928	127.11	5800
12/8/2016	12:21 PM	127.1502	127.1502	127.1072	127.11	1542
12/8/2016	12:22 PM	127.25	127.25	127.16	127.17	2880
12/8/2016	12:23 PM	127.28	127.29	127.25	127.27	4748
12/8/2016	12:24 PM	127.3099	127.35	127.28	127.306	3400
12/8/2016	12:25 PM	127.25	127.3	127.2285	127.2285	3853
12/8/2016	12:26 PM	127.15	127.18	127.12	127.12	2900
12/8/2016	12:27 PM	127.03	127.15	127.03	127.1	2446
12/8/2016	12:28 PM	127	127.05	126.9347	127.05	4497
12/8/2016	12:29 PM	127.06	127.06	126.993	126.993	2101
12/8/2016	12:30 PM	127.075	127.075	127.0532	127.0532	608
12/8/2016	12:31 PM	127.12	127.12	127.08	127.08	1155
12/8/2016	12:32 PM	127.14	127.14	127.1	127.13	2482
12/8/2016	12:33 PM	127.27	127.27	127.19	127.2	2206
12/8/2016	12:34 PM	127.1799	127.23	127.12	127.23	8800
12/8/2016	12:35 PM	127.22	127.22	127.12	127.13	6700
12/8/2016	12:36 PM	127.11	127.2	127.08	127.2	3336
12/8/2016	12:37 PM	127.21	127.21	127.125	127.15	2852
12/8/2016	12:38 PM	127.25	127.28	127.2	127.21	4028
12/8/2016	12:39 PM	127.4	127.55	127.3	127.3	25374
12/8/2016	12:40 PM	127.29	127.36	127.266	127.33	2880
12/8/2016	12:41 PM	127.3059	127.3211	127.2575	127.3211	2180
12/8/2016	12:42 PM	127.0938	127.1705	127.0938	127.1705	2300
12/8/2016	12:43 PM	127.0698	127.1386	127.056	127.056	2410
12/8/2016	12:44 PM	126.9961	127.1	126.99	127.1	2302
12/8/2016	12:45 PM	126.87	127.0326	126.87	126.98	2407
12/8/2016	12:46 PM	127.0037	127.0037	126.87	126.87	4032
12/8/2016	12:48 PM	127.11	127.12	127.071	127.116	2359
12/8/2016	12:49 PM	127	127.1	127	127.1	500
12/8/2016	12:50 PM	126.99	126.99	126.99	126.99	100
12/8/2016	12:51 PM	127	127	127	127	203
12/8/2016	12:52 PM	126.892	126.97	126.85	126.97	4300
12/8/2016	12:53 PM	126.74	126.88	126.74	126.88	5913
12/8/2016	12:54 PM	126.6425	126.7003	126.63	126.7	5370
12/8/2016	12:55 PM	126.738	126.7599	126.6135	126.6135	5100
12/8/2016	12:56 PM	126.58	126.7	126.46	126.7	11080
12/8/2016	12:57 PM	126.55	126.6295	126.55	126.6295	750
12/8/2016	12:58 PM	126.572	126.635	126.564	126.635	1966
12/8/2016	12:59 PM	126.67	126.67	126.6318	126.6411	7210
12/8/2016	1:00 PM	126.5703	126.6489	126.564	126.6489	2300
12/8/2016	1:01 PM	126.48	126.553	126.48	126.52	7817
12/8/2016	1:02 PM	126.522	126.522	126.4967	126.51	1850
12/8/2016	1:03 PM	126.54	126.6	126.5	126.5	4300
12/8/2016	1:04 PM	126.7	126.7199	126.57	126.58	9643
12/8/2016	1:05 PM	126.6874	126.743	126.6874	126.743	2300
12/8/2016	1:06 PM	126.7147	126.7147	126.6921	126.6921	350
12/8/2016	1:07 PM	126.62	126.67	126.62	126.67	2008
12/8/2016	1:08 PM	126.2862	126.6	126.2862	126.57	8314
12/8/2016	1:09 PM	126.43	126.43	126.35	126.35	1900
12/8/2016	1:10 PM	126.43	126.43	126.36	126.39	6290
12/8/2016	1:11 PM	126.4	126.52	126.4	126.4	4459
12/8/2016	1:12 PM	126.4448	126.4448	126.37	126.37	1000
12/8/2016	1:13 PM	126.45	126.47	126.44	126.47	900
12/8/2016	1:14 PM	126.58	126.59	126.5	126.51	9596
12/8/2016	1:15 PM	126.6262	126.64	126.6262	126.64	200
12/8/2016	1:16 PM	126.52	126.68	126.52	126.68	900
12/8/2016	1:17 PM	126.6589	126.66	126.62	126.62	810
12/8/2016	1:18 PM	126.62	126.62	126.62	126.62	300
12/8/2016	1:20 PM	126.41	126.59	126.34	126.59	1363
12/8/2016	1:21 PM	126.32	126.34	126.3	126.3	800
12/8/2016	1:22 PM	126.49	126.49	126.36	126.43	5550
12/8/2016	1:23 PM	126.5	126.5102	126.485	126.5102	2450
12/8/2016	1:24 PM	126.58	126.58	126.5	126.56	800
12/8/2016	1:25 PM	126.5	126.54	126.4901	126.54	2079
12/8/2016	1:26 PM	126.6	126.6	126.55	126.55	600
12/8/2016	1:27 PM	126.55	126.6095	126.55	126.6095	3814
12/8/2016	1:28 PM	126.6	126.6	126.59	126.59	600
12/8/2016	1:29 PM	126.8003	126.81	126.73	126.76	4255
12/8/2016	1:30 PM	126.58	126.8	126.58	126.8	1100
12/8/2016	1:31 PM	126.6094	126.6299	126.6094	126.6299	200
12/8/2016	1:32 PM	126.63	126.63	126.58	126.63	2414
12/8/2016	1:33 PM	126.5	126.55	126.5	126.55	1200
12/8/2016	1:34 PM	126.61	126.61	126.52	126.52	1200
12/8/2016	1:35 PM	126.5713	126.5731	126.5713	126.5731	1600
12/8/2016	1:37 PM	126.6323	126.66	126.6	126.66	3000
12/8/2016	1:38 PM	126.79	126.79	126.63	126.64	3344
12/8/2016	1:40 PM	126.7611	126.78	126.7611	126.78	800
12/8/2016	1:41 PM	126.8498	126.85	126.84	126.85	6219
12/8/2016	1:42 PM	126.86	126.9099	126.85	126.85	3003
12/8/2016	1:44 PM	126.93	126.93	126.83	126.83	1758
12/8/2016	1:45 PM	126.9133	127	126.83	126.9	10184
12/8/2016	1:46 PM	127.1	127.11	126.96	126.96	6200
12/8/2016	1:47 PM	127.03	127.105	127	127.105	4100
12/8/2016	1:48 PM	126.99	127.02	126.99	127.02	1758
12/8/2016	1:49 PM	126.87	126.9988	126.87	126.9988	2100
12/8/2016	1:50 PM	126.949	126.949	126.94	126.94	1404
12/8/2016	1:51 PM	127	127	126.95	126.95	2604
12/8/2016	1:52 PM	126.92	127.03	126.92	127.03	4208
12/8/2016	1:53 PM	126.9102	126.925	126.9	126.925	1545
12/8/2016	1:54 PM	126.8001	126.8001	126.8001	126.8001	421
12/8/2016	1:55 PM	126.7	126.81	126.7	126.81	1000
12/8/2016	1:56 PM	126.71	126.75	126.71	126.72	1786
12/8/2016	1:57 PM	126.611	126.71	126.5403	126.7035	5798
12/8/2016	1:58 PM	126.57	126.61	126.55	126.61	1900
12/8/2016	1:59 PM	126.5	126.6	126.5	126.6	2000
12/8/2016	2:00 PM	126.5556	126.5556	126.5	126.5	1621
12/8/2016	2:01 PM	126.53	126.58	126.45	126.45	4600
12/8/2016	2:02 PM	126.6	126.6	126.576	126.576	1550
12/8/2016	2:03 PM	126.67	126.67	126.6082	126.61	3270
12/8/2016	2:04 PM	126.62	126.65	126.59	126.65	2300
12/8/2016	2:06 PM	126.2535	126.5006	126.24	126.5006	6829
12/8/2016	2:07 PM	126.25	126.25	126.16	126.25	7654
12/8/2016	2:08 PM	126.25	126.29	126.25	126.29	2048
12/8/2016	2:09 PM	126.06	126.21	126.04	126.21	8130
12/8/2016	2:10 PM	126.06	126.08	125.91	126.03	11955
12/8/2016	2:11 PM	126.02	126.07	126.01	126.07	3850
12/8/2016	2:12 PM	125.86	125.99	125.86	125.94	6650
12/8/2016	2:13 PM	125.7706	125.957	125.69	125.87	22098
12/8/2016	2:14 PM	125.74	125.74	125.68	125.7085	4465
12/8/2016	2:15 PM	125.9	125.9	125.67	125.69	8126
12/8/2016	2:16 PM	126.15	126.15	125.9	125.9	8330
12/8/2016	2:17 PM	126.059	126.1	125.92	126.06	7411
12/8/2016	2:18 PM	126.09	126.1009	126.09	126.1009	2150
12/8/2016	2:19 PM	126.21	126.21	126.08	126.08	4500
12/8/2016	2:20 PM	126.23	126.2548	126.18	126.18	3735
12/8/2016	2:21 PM	126.3051	126.3242	126.24	126.24	8446
12/8/2016	2:22 PM	126.205	126.29	126.16	126.29	9050
12/8/2016	2:23 PM	126.12	126.24	126.0828	126.18	4500
12/8/2016	2:24 PM	126.12	126.15	126.06	126.15	1228
12/8/2016	2:25 PM	125.76	126	125.74	126	5650
12/8/2016	2:26 PM	125.8005	125.8903	125.66	125.756	7561
12/8/2016	2:27 PM	125.51	125.74	125.4	125.74	20058
12/8/2016	2:28 PM	125.67	125.72	125.58	125.58	2650
12/8/2016	2:29 PM	125.69	125.81	125.66	125.74	5210
12/8/2016	2:30 PM	125.65	125.68	125.6	125.611	5679
12/8/2016	2:31 PM	125.67	125.7	125.655	125.69	1600
12/8/2016	2:32 PM	125.765	125.8	125.63	125.64	3350
12/8/2016	2:33 PM	125.7356	125.8132	125.7356	125.8132	18400
12/8/2016	2:34 PM	125.69	125.695	125.69	125.695	600
12/8/2016	2:35 PM	125.42	125.58	125.3968	125.58	16739
12/8/2016	2:36 PM	125.63	125.65	125.4208	125.4208	4200
12/8/2016	2:37 PM	125.662	125.6801	125.56	125.6801	800
12/8/2016	2:38 PM	125.77	125.77	125.68	125.68	16400
12/8/2016	2:39 PM	125.55	125.7	125.475	125.7	5575
12/8/2016	2:40 PM	125.6	125.6	125.451	125.4701	12866
12/8/2016	2:41 PM	125.48	125.62	125.48	125.62	825
12/8/2016	2:42 PM	125.68	125.68	125.47	125.47	3300
12/8/2016	2:43 PM	125.62	125.62	125.61	125.6153	2000
12/8/2016	2:44 PM	125.7	125.72	125.63	125.69	10757
12/8/2016	2:45 PM	125.781	125.85	125.73	125.73	16228
12/8/2016	2:46 PM	125.93	125.94	125.8464	125.8464	2788
12/8/2016	2:47 PM	125.87	125.8996	125.85	125.893	3797
12/8/2016	2:48 PM	125.86	125.94	125.79	125.82	2756
12/8/2016	2:49 PM	125.93	125.93	125.82	125.82	1986
12/8/2016	2:50 PM	126.05	126.05	125.96	125.97	1000
12/8/2016	2:51 PM	126.1953	126.1973	126.05	126.05	2571
12/8/2016	2:52 PM	126.24	126.24	126.04	126.07	10179
12/8/2016	2:53 PM	126.14	126.15	126.1201	126.15	1619
12/8/2016	2:54 PM	126.1818	126.22	126.1501	126.162	2357
12/8/2016	2:55 PM	126.1	126.2426	126.1	126.2426	2350
12/8/2016	2:56 PM	126.12	126.12	125.895	126.01	9212
12/8/2016	2:57 PM	126.16	126.16	126.06	126.06	1302
12/8/2016	2:58 PM	126.2	126.2	126.0342	126.0602	816
12/8/2016	2:59 PM	126.3	126.3	126.2605	126.27	400
12/8/2016	3:00 PM	126.28	126.32	126.28	126.3	1100
12/8/2016	3:01 PM	126.45	126.5	126.25	126.316	3630
12/8/2016	3:02 PM	126.41	126.43	126.36	126.43	2900
12/8/2016	3:03 PM	126.37	126.47	126.37	126.4334	2725
12/8/2016	3:04 PM	126.3	126.3799	126.3	126.3799	2000
12/8/2016	3:05 PM	126.1573	126.225	126.12	126.225	1900
12/8/2016	3:06 PM	126.22	126.2403	126.17	126.17	1948
12/8/2016	3:07 PM	126.2513	126.369	126.24	126.36	2450
12/8/2016	3:08 PM	126.3	126.34	126.23	126.34	1862
12/8/2016	3:09 PM	126.33	126.35	126.3094	126.3094	890
12/8/2016	3:10 PM	126.31	126.31	126.23	126.24	2500
12/8/2016	3:11 PM	126.16	126.24	126.16	126.24	3650
12/8/2016	3:12 PM	126.21	126.21	126.12	126.12	400
12/8/2016	3:13 PM	126.1211	126.21	126.12	126.21	2302
12/8/2016	3:14 PM	126.19	126.25	126.18	126.25	1400
12/8/2016	3:15 PM	126.28	126.28	126.13	126.2	1488
12/8/2016	3:16 PM	126.2841	126.33	126.246	126.2821	930
12/8/2016	3:17 PM	126.28	126.28	126.2101	126.22	1300
12/8/2016	3:18 PM	126.3254	126.34	126.3254	126.34	500
12/8/2016	3:19 PM	126.12	126.42	126.08	126.26	11854
12/8/2016	3:20 PM	126.2	126.2	126.11	126.14	980
12/8/2016	3:21 PM	126.26	126.26	126.1348	126.2211	1142
12/8/2016	3:22 PM	126.3662	126.3662	126.3662	126.3662	220
12/8/2016	3:23 PM	126.33	126.33	126.3	126.31	500
12/8/2016	3:24 PM	126.3057	126.39	126.3057	126.35	324
12/8/2016	3:25 PM	126.36	126.36	126.36	126.36	300
12/8/2016	3:26 PM	126.46	126.47	126.3501	126.36	3800
12/8/2016	3:27 PM	126.45	126.5	126.44	126.46	7600
12/8/2016	3:28 PM	126.55	126.55	126.5	126.54	8506
12/8/2016	3:29 PM	126.6101	126.63	126.5	126.5602	5307
12/8/2016	3:30 PM	126.541	126.65	126.4968	126.65	2800
12/8/2016	3:31 PM	126.72	126.768	126.67	126.67	4440
12/8/2016	3:32 PM	126.7799	126.7799	126.73	126.745	1203
12/8/2016	3:33 PM	126.7	126.76	126.67	126.7511	8900
12/8/2016	3:34 PM	126.71	126.72	126.65	126.681	11814
12/8/2016	3:35 PM	126.65	126.7	126.65	126.7	1025
12/8/2016	3:36 PM	126.63	126.69	126.57	126.62	14996
12/8/2016	3:37 PM	126.47	126.61	126.47	126.61	7336
12/8/2016	3:38 PM	126.46	126.4944	126.43	126.4883	13200
12/8/2016	3:39 PM	126.42	126.5	126.405	126.42	5826
12/8/2016	3:40 PM	126.5	126.58	126.47	126.47	24002
12/8/2016	3:41 PM	126.62	126.62	126.526	126.526	3914
12/8/2016	3:42 PM	126.61	126.65	126.61	126.63	2214
12/8/2016	3:43 PM	126.6	126.61	126.49	126.58	16415
12/8/2016	3:44 PM	126.61	126.6475	126.5901	126.6	6350
12/8/2016	3:45 PM	126.64	126.64	126.48	126.52	15938
12/8/2016	3:46 PM	126.49	126.6099	126.46	126.6	7195
12/8/2016	3:47 PM	126.47	126.52	126.43	126.4774	22718
12/8/2016	3:48 PM	126.435	126.47	126.36	126.435	42074
12/8/2016	3:49 PM	126.53	126.6189	126.42	126.4301	25345
12/9/2016	9:31 AM	128.49	128.605	128.15	128.15	10387
12/9/2016	9:32 AM	128.56	128.61	128.466	128.5475	10635
12/9/2016	9:33 AM	128.68	128.68	128.52	128.6	19811
12/9/2016	9:34 AM	128.78	128.8	128.59	128.67	17347
12/9/2016	9:35 AM	128.89	128.89	128.67	128.76	20897
12/9/2016	9:36 AM	128.94	129	128.8864	128.9	16963
12/9/2016	9:37 AM	129.1	129.1	128.98	128.9832	26816
12/9/2016	9:38 AM	129.3	129.32	129.06	129.1307	15596
12/9/2016	9:39 AM	129.16	129.28	128.97	129.28	15650
12/9/2016	9:40 AM	129.17	129.2	129.0905	129.15	6869
12/9/2016	9:41 AM	129.11	129.18	129.1	129.158	10718
12/9/2016	9:42 AM	129.22	129.24	129.087	129.2	11991
12/9/2016	9:43 AM	129.24	129.34	129.1187	129.17	14980
12/9/2016	9:44 AM	129.22	129.22	129.22	129.22	225
12/9/2016	9:45 AM	129.16	129.2	129.13	129.19	12018
12/9/2016	9:46 AM	129.15	129.2	129.1	129.1305	7416
12/9/2016	9:47 AM	129.14	129.19	129.1	129.16	5489
12/9/2016	9:48 AM	129.2	129.2	129.1	129.142	4951
12/9/2016	9:49 AM	129.29	129.29	129.22	129.23	23553
12/9/2016	9:50 AM	129.31	129.38	129.22	129.27	19275
12/9/2016	9:51 AM	128.9326	129.2	128.91	129.2	16843
12/9/2016	9:52 AM	128.8761	128.989	128.7828	128.9	13723
12/9/2016	9:53 AM	128.92	129	128.9043	128.9044	5070
12/9/2016	9:54 AM	129.04	129.04	128.83	128.9305	6329
12/9/2016	9:55 AM	129.02	129.099	128.84	129.088	20675
12/9/2016	9:56 AM	128.9	129.07	128.79	129.07	3365
12/9/2016	9:57 AM	128.75	128.96	128.75	128.96	11300
12/9/2016	9:58 AM	128.726	128.7566	128.67	128.7	4591
12/9/2016	9:59 AM	128.8	128.82	128.7009	128.7009	8793
12/9/2016	10:00 AM	128.7	128.79	128.69	128.77	12088
12/9/2016	10:01 AM	128.73	128.79	128.6845	128.7	4600
12/9/2016	10:02 AM	128.89	128.89	128.76	128.76	502
12/9/2016	10:03 AM	128.94	129	128.89	128.929	7134
12/9/2016	10:04 AM	128.8373	128.93	128.8373	128.91	3643
12/9/2016	10:05 AM	128.79	128.82	128.75	128.81	1847
12/9/2016	10:06 AM	128.55	128.88	128.5	128.88	7703
12/9/2016	10:07 AM	128.4899	128.6	128.42	128.548	8278
12/9/2016	10:08 AM	128.45	128.51	128.45	128.49	1300
12/9/2016	10:09 AM	128.4	128.4295	128.25	128.39	14539
12/9/2016	10:10 AM	128.4626	128.49	128.36	128.45	3042
12/9/2016	10:11 AM	128.5999	128.62	128.46	128.49	4950
12/9/2016	10:12 AM	128.532	128.59	128.532	128.5812	3010
12/9/2016	10:13 AM	128.7687	128.8	128.65	128.65	8831
12/9/2016	10:14 AM	129.1	129.11	128.84	128.85	12575
12/9/2016	10:15 AM	129.05	129.0832	128.97	129.05	3700
12/9/2016	10:16 AM	129.25	129.2577	129.06	129.08	17604
12/9/2016	10:17 AM	129.13	129.194	129.061	129.17	2190
12/9/2016	10:18 AM	129.079	129.194	129.05	129.12	8410
12/9/2016	10:19 AM	128.9752	129.05	128.94	129.05	1300
12/9/2016	10:20 AM	129.04	129.04	128.9127	128.925	4455
12/9/2016	10:21 AM	129.02	129.09	129.02	129.03	1407
12/9/2016	10:22 AM	129.05	129.05	128.992	129.04	1440
12/9/2016	10:23 AM	129.2	129.2	129.08	129.08	6072
12/9/2016	10:24 AM	129.3	129.33	129.18	129.1957	13015
12/9/2016	10:25 AM	129.44	129.45	129.29	129.29	6817
12/9/2016	10:26 AM	129.2943	129.46	129.24	129.46	15794
12/9/2016	10:27 AM	129.4068	129.4068	129.2935	129.35	3680
12/9/2016	10:28 AM	129.44	129.44	129.36	129.4222	3151
12/9/2016	10:29 AM	129.61	129.61	129.44	129.44	24208
12/9/2016	10:30 AM	129.64	129.71	129.54	129.63	13675
12/9/2016	10:31 AM	129.61	129.7	129.5742	129.7	7088
12/9/2016	10:32 AM	129.6	129.6557	129.525	129.61	6010
12/9/2016	10:33 AM	129.53	129.57	129.5	129.57	3248
12/9/2016	10:34 AM	129.48	129.5635	129.41	129.5635	11111
12/9/2016	10:35 AM	129.39	129.51	129.39	129.467	3130
12/9/2016	10:36 AM	129.4028	129.43	129.3837	129.39	3708
12/9/2016	10:37 AM	129.3337	129.4	129.28	129.37	3900
12/9/2016	10:38 AM	129.34	129.4228	129.26	129.26	1650
12/9/2016	10:39 AM	129.33	129.36	129.17	129.36	4380
12/9/2016	10:40 AM	129.47	129.47	129.2941	129.3269	7422
12/9/2016	10:41 AM	129.38	129.57	129.3425	129.56	3775
12/9/2016	10:42 AM	129.07	129.325	129.07	129.325	3900
12/9/2016	10:43 AM	129	129.17	129	129.16	3350
12/9/2016	10:44 AM	128.94	129.1	128.94	129.1	6430
12/9/2016	10:45 AM	129.05	129.09	129	129.01	4407
12/9/2016	10:46 AM	128.97	129.07	128.97	129.01	9855
12/9/2016	10:47 AM	128.75	128.97	128.75	128.97	8440
12/9/2016	10:48 AM	128.92	128.92	128.84	128.84	2025
12/9/2016	10:49 AM	128.77	128.8857	128.77	128.8857	5820
12/9/2016	10:50 AM	128.82	128.82	128.75	128.76	1000
12/9/2016	10:51 AM	129.0676	129.07	128.9308	128.94	8544
12/9/2016	10:52 AM	129.08	129.11	129.03	129.0449	8366
12/9/2016	10:53 AM	129.15	129.18	129.0455	129.0455	5557
12/9/2016	10:54 AM	129.03	129.17	129.03	129.17	9559
12/9/2016	10:55 AM	129.15	129.15	129.032	129.032	7798
12/9/2016	10:56 AM	129.14	129.14	129.14	129.14	400
12/9/2016	10:57 AM	129.35	129.35	129.1343	129.1343	15889
12/9/2016	10:58 AM	129.3301	129.359	129.27	129.359	3410
12/9/2016	10:59 AM	129.2655	129.3851	129.2655	129.31	2835
12/9/2016	11:00 AM	129.3699	129.46	129.26	129.27	3760
12/9/2016	11:01 AM	129.4178	129.4178	129.36	129.39	1061
12/9/2016	11:02 AM	129.3899	129.3899	129.3899	129.3899	389
12/9/2016	11:03 AM	129.4302	129.4302	129.3799	129.38	3086
12/9/2016	11:04 AM	129.35	129.42	129.34	129.395	4324
12/9/2016	11:05 AM	129.36	129.38	129.3	129.31	1405
12/9/2016	11:06 AM	129.27	129.38	129.27	129.37	2586
12/9/2016	11:07 AM	129.2758	129.28	129.24	129.24	1300
12/9/2016	11:08 AM	129.359	129.359	129.31	129.31	700
12/9/2016	11:10 AM	129.4899	129.5	129.44	129.45	4223
12/9/2016	11:11 AM	129.46	129.4762	129.46	129.46	566
12/9/2016	11:12 AM	129.38	129.4736	129.332	129.4656	4155
12/9/2016	11:13 AM	129.39	129.42	129.3811	129.41	1761
12/9/2016	11:14 AM	129.25	129.39	129.25	129.37	4100
12/9/2016	11:15 AM	129.1	129.26	129.1	129.26	2500
12/9/2016	11:16 AM	129.12	129.15	129.09	129.1	12545
12/9/2016	11:17 AM	129.04	129.15	129.04	129.11	5000
12/9/2016	11:18 AM	129.0081	129.025	129	129	4839
12/9/2016	11:19 AM	129.16	129.19	129.04	129.04	8933
12/9/2016	11:20 AM	129.05	129.1134	129.04	129.11	6077
12/9/2016	11:21 AM	129.03	129.04	128.91	128.98	5055
12/9/2016	11:22 AM	129.0862	129.15	129.04	129.1117	2834
12/9/2016	11:23 AM	129.07	129.15	129.07	129.0925	1341
12/9/2016	11:24 AM	129.08	129.19	129.064	129.064	4112
12/9/2016	11:25 AM	129.08	129.09	129.08	129.08	2200
12/9/2016	11:26 AM	129.14	129.14	129.08	129.14	3410
12/9/2016	11:27 AM	129.0848	129.11	129.061	129.11	1225
12/9/2016	11:28 AM	129.15	129.2029	129.09	129.1	8085
12/9/2016	11:29 AM	129.25	129.3	129.14	129.14	950
12/9/2016	11:30 AM	129.1495	129.16	129.1495	129.16	493
12/9/2016	11:31 AM	129.06	129.14	129.05	129.12	2900
12/9/2016	11:32 AM	129.05	129.05	128.95	129	2300
12/9/2016	11:33 AM	129.02	129.02	129.0092	129.01	400
12/9/2016	11:34 AM	128.955	129	128.94	129	500
12/9/2016	11:35 AM	128.96	128.96	128.96	128.96	100
12/9/2016	11:36 AM	129.04	129.06	129	129	1100
12/9/2016	11:37 AM	129.09	129.1	129.05	129.09	2362
12/9/2016	11:38 AM	129.25	129.25	129.1483	129.16	1300
12/9/2016	11:39 AM	129.27	129.3	129.27	129.29	1200
12/9/2016	11:40 AM	129.275	129.275	129.179	129.2	4066
12/9/2016	11:41 AM	129.28	129.29	129.25	129.25	6000
12/9/2016	11:42 AM	129.2	129.28	129.2	129.28	3017
12/9/2016	11:43 AM	129.22	129.24	129.18	129.2103	1656
12/9/2016	11:44 AM	129.24	129.2928	129.23	129.28	13900
12/9/2016	11:45 AM	129.26	129.27	129.19	129.19	2300
12/9/2016	11:46 AM	129.33	129.35	129.21	129.21	9049
12/9/2016	11:47 AM	129.33	129.43	129.33	129.38	3900
12/9/2016	11:48 AM	129.32	129.32	129.32	129.32	100
12/9/2016	11:49 AM	129.25	129.4099	129.15	129.4099	8693
12/9/2016	11:50 AM	129.29	129.29	129.26	129.27	1520
12/9/2016	11:52 AM	129.32	129.32	129.26	129.26	4160
12/9/2016	11:53 AM	129.21	129.275	129.21	129.275	1200
12/9/2016	11:54 AM	129.23	129.23	129.23	129.23	200
12/9/2016	11:55 AM	129.24	129.29	129.24	129.29	740
12/9/2016	11:56 AM	129.18	129.2387	129.18	129.21	1056
12/9/2016	11:57 AM	129.19	129.2103	129.17	129.2103	3300
12/9/2016	11:58 AM	129.16	129.16	129.16	129.16	200
12/9/2016	12:00 PM	129.1532	129.1532	129.1532	129.1532	185
12/9/2016	12:01 PM	129.07	129.14	129.07	129.13	760
12/9/2016	12:02 PM	128.89	129.0458	128.85	129.03	12731
12/9/2016	12:03 PM	128.96	128.98	128.94	128.94	2800
12/9/2016	12:04 PM	129.01	129.05	129.01	129.01	1296
12/9/2016	12:05 PM	129.04	129.04	129.01	129.04	3300
12/9/2016	12:06 PM	129.07	129.07	129.06	129.06	200
12/9/2016	12:07 PM	129.1	129.15	129.1	129.13	2500
12/9/2016	12:08 PM	129.0743	129.09	129.0743	129.09	1100
12/9/2016	12:09 PM	129.12	129.14	129.07	129.0971	2800
12/9/2016	12:10 PM	129.1262	129.132	129.1152	129.12	1700
12/9/2016	12:11 PM	129.09	129.13	129.082	129.082	2673
12/9/2016	12:12 PM	129.08	129.08	129.01	129.01	1072
12/9/2016	12:13 PM	129.02	129.11	129.02	129.1	1061
12/9/2016	12:14 PM	129.1	129.1	129.1	129.1	300
12/9/2016	12:15 PM	128.995	129.04	128.995	129.04	900
12/9/2016	12:16 PM	128.9834	129	128.95	128.95	750
12/9/2016	12:17 PM	128.771	128.93	128.76	128.93	10046
12/9/2016	12:18 PM	128.86	128.91	128.86	128.86	1552
12/9/2016	12:19 PM	128.9392	128.96	128.92	128.9338	4705
12/9/2016	12:20 PM	129.03	129.05	128.95	128.95	12007
12/9/2016	12:21 PM	129.05	129.0856	129.03	129.0856	1819
12/9/2016	12:22 PM	129.07	129.14	129.07	129.11	1450
12/9/2016	12:23 PM	128.99	129	128.99	129	1418
12/9/2016	12:24 PM	129.15	129.15	129.08	129.08	1500
12/9/2016	12:25 PM	128.97	129.116	128.97	129.116	2200
12/9/2016	12:26 PM	129.105	129.115	129.0537	129.0537	3300
12/9/2016	12:27 PM	129.1615	129.1895	129.131	129.18	2275
12/9/2016	12:28 PM	129.19	129.19	129.09	129.14	950
12/9/2016	12:29 PM	129.2104	129.26	129.196	129.24	3517
12/9/2016	12:31 PM	129.13	129.155	129.13	129.155	870
12/9/2016	12:32 PM	129.05	129.05	129.01	129.05	6700
12/9/2016	12:33 PM	129	129.02	128.98	129	1930
12/9/2016	12:34 PM	128.99	128.99	128.92	128.98	2203
12/9/2016	12:35 PM	129.02	129.02	128.98	128.98	1260
12/9/2016	12:36 PM	129.04	129.05	129.04	129.05	700
12/9/2016	12:37 PM	129.06	129.11	129.0496	129.1	1675
12/9/2016	12:38 PM	129.07	129.1099	129.07	129.07	2500
12/9/2016	12:39 PM	129.12	129.12	129.1	129.1	200
12/9/2016	12:40 PM	129.2	129.24	129.1037	129.1037	16540
12/9/2016	12:41 PM	129.1886	129.25	129.1886	129.24	3500
12/9/2016	12:42 PM	129.22	129.22	129.21	129.21	4640
12/9/2016	12:43 PM	129.2311	129.2311	129.2311	129.2311	2000
12/9/2016	12:44 PM	129.21	129.21	129.21	129.21	100
12/9/2016	12:45 PM	129.12	129.245	129.11	129.245	3739
12/9/2016	12:46 PM	129.13	129.1694	129.13	129.15	1100
12/9/2016	12:47 PM	129.1	129.12	129.05	129.12	3200
12/9/2016	12:48 PM	128.8499	128.86	128.711	128.81	5350
12/9/2016	12:49 PM	128.7886	128.7886	128.72	128.72	2975
12/9/2016	12:50 PM	128.894	128.91	128.8	128.8	9926
12/9/2016	12:51 PM	128.86	128.93	128.86	128.86	2837
12/9/2016	12:52 PM	128.82	128.82	128.82	128.82	200
12/9/2016	12:53 PM	128.78	128.83	128.77	128.8	4015
12/9/2016	12:54 PM	128.8	128.8	128.7201	128.75	2377
12/9/2016	12:55 PM	128.82	128.85	128.7713	128.7713	1902
12/9/2016	12:56 PM	128.6675	128.8	128.6675	128.8	12256
12/9/2016	12:57 PM	128.7499	128.7499	128.65	128.65	10101
12/9/2016	12:58 PM	128.7199	128.7257	128.7199	128.7257	500
12/9/2016	12:59 PM	128.66	128.66	128.6	128.62	1565
12/9/2016	1:00 PM	128.8454	128.8454	128.7	128.7	1300
12/9/2016	1:01 PM	128.83	128.8766	128.78	128.8766	2326
12/9/2016	1:03 PM	128.84	128.84	128.775	128.775	200
12/9/2016	1:04 PM	128.76	128.76	128.707	128.75	3700
12/9/2016	1:05 PM	128.7314	128.76	128.7314	128.76	598
12/9/2016	1:06 PM	128.7501	128.762	128.7481	128.7481	2411
12/9/2016	1:07 PM	128.6756	128.72	128.6756	128.72	2600
12/9/2016	1:08 PM	128.6	128.6535	128.565	128.6535	2020
12/9/2016	1:09 PM	128.578	128.589	128.5	128.52	14542
12/9/2016	1:10 PM	128.46	128.5201	128.4292	128.5201	12650
12/9/2016	1:11 PM	128.4	128.44	128.3	128.42	32006
12/9/2016	1:12 PM	128.4172	128.45	128.37	128.43	13355
12/9/2016	1:13 PM	128.5	128.5	128.44	128.46	2960
12/9/2016	1:14 PM	128.59	128.6045	128.481	128.481	9983
12/9/2016	1:15 PM	128.565	128.64	128.54	128.64	1117
12/9/2016	1:16 PM	128.6013	128.6013	128.5855	128.5855	600
12/9/2016	1:17 PM	128.72	128.72	128.62	128.63	10944
12/9/2016	1:18 PM	128.7034	128.7515	128.69	128.7515	8267
12/9/2016	1:19 PM	128.7	128.7316	128.7	128.7199	800
12/9/2016	1:20 PM	128.75	128.75	128.75	128.75	300
12/9/2016	1:21 PM	128.76	128.7972	128.76	128.78	2900
12/9/2016	1:22 PM	128.73	128.848	128.73	128.78	2473
12/9/2016	1:23 PM	128.708	128.715	128.68	128.7013	766
12/9/2016	1:24 PM	128.733	128.733	128.66	128.66	200
12/9/2016	1:25 PM	128.73	128.75	128.72	128.74	1700
12/9/2016	1:27 PM	128.63	128.69	128.63	128.69	1350
12/9/2016	1:29 PM	128.68	128.68	128.6001	128.6149	1477
12/9/2016	1:31 PM	128.75	128.75	128.7079	128.7079	601
12/9/2016	1:32 PM	128.6948	128.6948	128.6948	128.6948	500
12/9/2016	1:34 PM	128.73	128.75	128.73	128.75	1650
12/9/2016	1:35 PM	128.81	128.81	128.7367	128.7367	470
12/9/2016	1:36 PM	128.76	128.76	128.76	128.76	100
12/9/2016	1:37 PM	128.89	128.89	128.84	128.84	3800
12/9/2016	1:38 PM	128.885	128.9	128.885	128.9	290
12/9/2016	1:39 PM	128.86	128.86	128.85	128.85	412
12/9/2016	1:40 PM	128.83	128.83	128.79	128.83	2150
12/9/2016	1:41 PM	128.883	128.9199	128.8665	128.8665	3501
12/9/2016	1:42 PM	128.9	128.911	128.9	128.906	1430
12/9/2016	1:43 PM	128.896	128.896	128.896	128.896	150
12/9/2016	1:44 PM	129.03	129.03	128.95	128.95	2167
12/9/2016	1:45 PM	129.0239	129.05	129	129.05	8100
12/9/2016	1:46 PM	129.04	129.04	129	129	600
12/9/2016	1:47 PM	129.07	129.07	129.07	129.07	200
12/9/2016	1:48 PM	128.98	129.04	128.96	129.04	1200
12/9/2016	1:49 PM	128.9712	129.0453	128.95	129.0453	1800
12/9/2016	1:50 PM	128.98	128.98	128.9324	128.9324	655
12/9/2016	1:51 PM	128.94	128.9564	128.93	128.9347	800
12/9/2016	1:52 PM	129.0299	129.0299	128.95	128.985	5379
12/9/2016	1:53 PM	128.96	129.007	128.96	129.007	1400
12/9/2016	1:55 PM	128.98	128.99	128.971	128.971	700
12/9/2016	1:56 PM	128.9932	128.9932	128.9692	128.98	3128
12/9/2016	1:57 PM	129.0579	129.0579	129.0579	129.0579	800
12/9/2016	1:58 PM	128.9508	129.07	128.94	129.07	1400
12/9/2016	1:59 PM	128.911	128.95	128.89	128.94	5250
12/9/2016	2:00 PM	128.9	128.9	128.9	128.9	400
12/9/2016	2:01 PM	128.87	128.9312	128.87	128.9312	1500
12/9/2016	2:02 PM	128.88	128.9133	128.88	128.9133	800
12/9/2016	2:03 PM	128.811	128.87	128.811	128.87	4000
12/9/2016	2:04 PM	128.8024	128.8024	128.79	128.8	1400
12/9/2016	2:05 PM	128.8412	128.8412	128.84	128.84	600
12/9/2016	2:06 PM	128.9	128.9	128.9	128.9	800
12/9/2016	2:07 PM	128.91	128.91	128.88	128.9	400
12/9/2016	2:08 PM	128.85	128.85	128.85	128.85	400
12/9/2016	2:09 PM	128.58	128.79	128.58	128.762	7050
12/9/2016	2:10 PM	128.43	128.52	128.42	128.52	10250
12/9/2016	2:11 PM	128.61	128.61	128.54	128.5702	2350
12/9/2016	2:12 PM	128.595	128.6499	128.525	128.58	885
12/9/2016	2:13 PM	128.6799	128.6799	128.6231	128.6231	3600
12/9/2016	2:14 PM	128.7472	128.7472	128.72	128.72	1824
12/9/2016	2:15 PM	128.73	128.75	128.66	128.71	3500
12/9/2016	2:17 PM	128.68	128.68	128.68	128.68	200
12/9/2016	2:19 PM	128.52	128.52	128.52	128.52	200
12/9/2016	2:20 PM	128.5915	128.5915	128.4462	128.5	2484
12/9/2016	2:21 PM	128.6099	128.6099	128.5877	128.5877	400
12/9/2016	2:22 PM	128.68	128.69	128.68	128.69	1700
12/9/2016	2:23 PM	128.82	128.82	128.7297	128.756	9183
12/9/2016	2:24 PM	128.8	128.81	128.8	128.81	2400
12/9/2016	2:25 PM	128.76	128.78	128.71	128.7572	3880
12/9/2016	2:27 PM	128.72	128.72	128.6956	128.6956	600
12/9/2016	2:28 PM	128.68	128.68	128.68	128.68	300
12/9/2016	2:29 PM	128.7	128.71	128.7	128.71	500
12/9/2016	2:30 PM	128.64	128.68	128.64	128.68	7700
12/9/2016	2:31 PM	128.6772	128.6772	128.6772	128.6772	100
12/9/2016	2:32 PM	128.69	128.749	128.69	128.7	2550
12/9/2016	2:33 PM	128.7	128.7	128.7	128.7	600
12/9/2016	2:34 PM	128.68	128.68	128.6601	128.6601	300
12/9/2016	2:35 PM	128.6801	128.7	128.66	128.66	5584
12/9/2016	2:36 PM	128.6361	128.6784	128.62	128.6784	1400
12/9/2016	2:37 PM	128.6716	128.6716	128.6389	128.6389	4000
12/9/2016	2:38 PM	128.63	128.63	128.63	128.63	200
12/9/2016	2:39 PM	128.68	128.68	128.67	128.67	1042
12/9/2016	2:40 PM	128.67	128.67	128.67	128.67	376
12/9/2016	2:41 PM	128.717	128.717	128.71	128.71	310
12/9/2016	2:42 PM	128.75	128.75	128.71	128.71	2700
12/9/2016	2:43 PM	128.75	128.75	128.75	128.75	950
12/9/2016	2:44 PM	128.8	128.83	128.76	128.78	4700
12/9/2016	2:45 PM	128.78	128.802	128.78	128.802	4500
12/9/2016	2:47 PM	128.88	128.88	128.85	128.85	500
12/9/2016	2:48 PM	128.82	128.94	128.82	128.93	11000
12/9/2016	2:49 PM	128.95	128.95	128.9472	128.9472	600
12/9/2016	2:50 PM	128.91	128.95	128.91	128.93	1869
12/9/2016	2:51 PM	128.92	128.92	128.92	128.92	210
12/9/2016	2:52 PM	128.949	128.949	128.83	128.8616	3311
12/9/2016	2:53 PM	128.9846	129	128.92	128.92	10934
12/9/2016	2:54 PM	128.9178	128.935	128.9178	128.93	300
12/9/2016	2:55 PM	129.04	129.0999	128.9943	129.03	5720
12/9/2016	2:56 PM	129.04	129.13	129	129.01	7976
12/9/2016	2:57 PM	129.14	129.14	129.0632	129.0632	3440
12/9/2016	2:58 PM	129.0915	129.19	129.0915	129.16	2336
12/9/2016	2:59 PM	129.13	129.13	129.09	129.13	2606
12/9/2016	3:00 PM	129.07	129.17	129.07	129.1	1800
12/9/2016	3:01 PM	129.135	129.15	129.111	129.15	995
12/9/2016	3:02 PM	129.15	129.175	129.12	129.12	4226
12/9/2016	3:03 PM	129.13	129.15	129.13	129.15	6900
12/9/2016	3:04 PM	129.18	129.236	129.12	129.13	7974
12/9/2016	3:05 PM	129.34	129.35	129.19	129.2	8321
12/9/2016	3:06 PM	129.35	129.36	129.34	129.35	4151
12/9/2016	3:07 PM	129.395	129.41	129.35	129.3668	7244
12/9/2016	3:08 PM	129.3688	129.4	129.3688	129.4	3900
12/9/2016	3:09 PM	129.32	129.3915	129.32	129.37	4900
12/9/2016	3:10 PM	129.37	129.37	129.31	129.3315	5770
12/9/2016	3:11 PM	129.2918	129.312	129.27	129.2861	4805
12/9/2016	3:12 PM	129.28	129.2951	129.2411	129.2951	2805
12/9/2016	3:13 PM	129.27	129.27	129.26	129.27	1400
12/9/2016	3:14 PM	129.246	129.3	129.246	129.3	2878
12/9/2016	3:15 PM	129.1764	129.2739	129.17	129.2739	2200
12/9/2016	3:16 PM	129.192	129.21	129.1308	129.15	3013
12/9/2016	3:17 PM	129.217	129.27	129.18	129.1893	2146
12/9/2016	3:18 PM	129.27	129.27	129.2	129.2	3058
12/9/2016	3:19 PM	129.3352	129.3352	129.3	129.3	2139
12/9/2016	3:20 PM	129.41	129.41	129.25	129.29	5511
12/9/2016	3:21 PM	129.41	129.44	129.37	129.4	3900
12/9/2016	3:22 PM	129.32	129.46	129.3	129.39	10904
12/9/2016	3:23 PM	129.19	129.2794	129.1816	129.2794	4452
12/9/2016	3:24 PM	129.12	129.18	129.1	129.18	7310
12/9/2016	3:25 PM	129.13	129.13	129.13	129.13	200
12/9/2016	3:26 PM	129.17	129.18	129.11	129.11	2900
12/9/2016	3:27 PM	129.16	129.184	129.14	129.1584	2728
12/9/2016	3:28 PM	129.11	129.18	129.0801	129.13	5133
12/9/2016	3:29 PM	129.09	129.1	129.07	129.1	3855
12/9/2016	3:30 PM	129.1	129.14	129.1	129.12	880
12/9/2016	3:31 PM	129.11	129.11	129.09	129.1	6978
12/9/2016	3:32 PM	129.11	129.1299	129.1	129.1	1982
12/9/2016	3:33 PM	129.206	129.206	129.08	129.1138	6752
12/9/2016	3:34 PM	129.13	129.18	129.12	129.13	7625
12/9/2016	3:35 PM	129.1529	129.2	129.14	129.18	3243
12/9/2016	3:36 PM	129.156	129.21	129.15	129.1589	5410
12/9/2016	3:37 PM	129.29	129.29	129.16	129.21	6387
12/9/2016	3:38 PM	129.23	129.3	129.23	129.3	3100
12/9/2016	3:39 PM	129.18	129.21	129.14	129.2	6306
12/9/2016	3:40 PM	129.29	129.3	129.203	129.21	4918
12/9/2016	3:41 PM	129.3	129.3222	129.23	129.26	6192
12/9/2016	3:42 PM	129.2699	129.3	129.22	129.2924	2915
12/9/2016	3:43 PM	129.35	129.35	129.24	129.2401	13171
12/9/2016	3:44 PM	129.32	129.39	129.28	129.35	4762
12/9/2016	3:45 PM	129.23	129.3	129.22	129.3	17739
12/9/2016	3:46 PM	129.2305	129.26	129.21	129.2598	4703
12/9/2016	3:47 PM	129.25	129.2536	129.21	129.23	2350
12/9/2016	3:48 PM	129.32	129.34	129.24	129.26	6447
12/9/2016	3:49 PM	129.49	129.545	129.33	129.33	52112
12/12/2016	9:31 AM	127.8399	128.0407	127.71	127.8	21341
12/12/2016	9:32 AM	127.76	127.99	127.52	127.9562	12820
12/12/2016	9:33 AM	127.84	127.84	127.6	127.8049	1700
12/12/2016	9:34 AM	127.2101	127.66	127.21	127.6293	8701
12/12/2016	9:35 AM	127.67	127.67	127.28	127.29	6505
12/12/2016	9:36 AM	127.285	127.6488	127.25	127.6	7585
12/12/2016	9:37 AM	127.1	127.37	127.1	127.3	7386
12/12/2016	9:38 AM	127.37	127.38	127.18	127.18	3100
12/12/2016	9:39 AM	127.53	127.62	127.2788	127.3002	7649
12/12/2016	9:40 AM	127.84	127.87	127.5537	127.5537	6925
12/12/2016	9:41 AM	127.64	127.88	127.59	127.87	6649
12/12/2016	9:42 AM	127.42	127.61	127.4	127.61	8739
12/12/2016	9:43 AM	127.4632	127.52	127.29	127.4186	10592
12/12/2016	9:44 AM	127.28	127.4	127.28	127.3299	9493
12/12/2016	9:45 AM	127.31	127.41	127.21	127.39	7950
12/12/2016	9:46 AM	127.3234	127.4599	127.23	127.23	4321
12/12/2016	9:47 AM	127.375	127.4	127.2985	127.35	12931
12/12/2016	9:48 AM	127.6377	127.6377	127.3074	127.3074	4610
12/12/2016	9:49 AM	127.761	127.77	127.53	127.65	5591
12/12/2016	9:50 AM	127.84	127.84	127.61	127.715	5500
12/12/2016	9:51 AM	128.0226	128.0226	127.74	127.81	7059
12/12/2016	9:52 AM	128.0628	128.09	127.989	128.04	5664
12/12/2016	9:53 AM	128.2348	128.3	127.99	128.04	12257
12/12/2016	9:54 AM	128.24	128.3025	128.2	128.3025	13219
12/12/2016	9:55 AM	128.15	128.261	128.11	128.261	7906
12/12/2016	9:56 AM	128.19	128.21	128.1374	128.15	5913
12/12/2016	9:57 AM	128.165	128.165	128.07	128.15	11529
12/12/2016	9:58 AM	128.1581	128.24	128.14	128.205	5833
12/12/2016	9:59 AM	128.2137	128.27	128.1736	128.199	5140
12/12/2016	10:00 AM	128.23	128.27	128.23	128.27	3377
12/12/2016	10:01 AM	128.38	128.4599	128.36	128.36	5033
12/12/2016	10:02 AM	128.51	128.54	128.35	128.44	8185
12/12/2016	10:03 AM	128.5	128.5	128.369	128.48	3957
12/12/2016	10:04 AM	128.4225	128.4799	128.4089	128.4799	4238
12/12/2016	10:05 AM	128.23	128.5545	128.23	128.4396	2875
12/12/2016	10:06 AM	128.1	128.2436	128.1	128.225	7265
12/12/2016	10:07 AM	128.1	128.1659	128.0001	128.1428	2900
12/12/2016	10:08 AM	128.3399	128.37	128.19	128.19	8360
12/12/2016	10:09 AM	128.14	128.35	128.14	128.35	1980
12/12/2016	10:10 AM	128.035	128.2472	128	128.21	4667
12/12/2016	10:11 AM	128.01	128.18	127.9728	128.18	700
12/12/2016	10:12 AM	127.959	128.05	127.9472	128.03	4136
12/12/2016	10:13 AM	127.95	127.95	127.9286	127.9334	300
12/12/2016	10:14 AM	127.7304	127.894	127.7304	127.894	7480
12/12/2016	10:15 AM	127.72	127.807	127.72	127.807	1086
12/12/2016	10:16 AM	127.711	127.8572	127.68	127.76	4250
12/12/2016	10:17 AM	127.6	127.66	127.6	127.65	2170
12/12/2016	10:18 AM	127.55	127.66	127.52	127.66	1303
12/12/2016	10:19 AM	127.37	127.56	127.36	127.56	4600
12/12/2016	10:20 AM	127.3086	127.32	127.26	127.32	6185
12/12/2016	10:21 AM	127.4305	127.4585	127.34	127.36	2320
12/12/2016	10:22 AM	127.55	127.6	127.55	127.5985	850
12/12/2016	10:23 AM	127.68	127.7395	127.68	127.71	1600
12/12/2016	10:24 AM	127.64	127.71	127.6	127.68	5440
12/12/2016	10:25 AM	127.32	127.64	127.32	127.6	2821
12/12/2016	10:26 AM	127.2	127.43	127.2	127.36	5450
12/12/2016	10:27 AM	126.9811	127.22	126.88	127.2169	12662
12/12/2016	10:28 AM	127.1844	127.1844	127	127	3250
12/12/2016	10:29 AM	127.12	127.15	127.065	127.15	3460
12/12/2016	10:30 AM	126.88	127.0356	126.88	127.0356	3100
12/12/2016	10:31 AM	127.15	127.15	127.05	127.05	450
12/12/2016	10:32 AM	127.125	127.36	127.125	127.29	7692
12/12/2016	10:33 AM	127.11	127.15	127.1	127.15	1400
12/12/2016	10:34 AM	127.08	127.1233	127.03	127.03	870
12/12/2016	10:35 AM	127.03	127.03	127.03	127.03	124
12/12/2016	10:36 AM	127.31	127.31	127.14	127.14	800
12/12/2016	10:37 AM	127.3899	127.394	127.23	127.27	1369
12/12/2016	10:38 AM	127.4	127.4	127.31	127.338	752
12/12/2016	10:39 AM	127.3412	127.449	127.3412	127.449	600
12/12/2016	10:40 AM	127.35	127.381	127.35	127.3748	900
12/12/2016	10:41 AM	127.19	127.3293	127.19	127.3293	1100
12/12/2016	10:42 AM	127.3065	127.3065	127.3065	127.3065	100
12/12/2016	10:43 AM	127.2	127.25	127.2	127.25	800
12/12/2016	10:44 AM	127.2	127.2107	127.18	127.2	1000
12/12/2016	10:45 AM	127.135	127.22	127.135	127.18	2480
12/12/2016	10:46 AM	127.16	127.1899	127.147	127.147	3860
12/12/2016	10:47 AM	127.204	127.204	127.204	127.204	100
12/12/2016	10:48 AM	127.1848	127.3	127.1848	127.2295	1380
12/12/2016	10:49 AM	126.98	127.15	126.98	127.14	5541
12/12/2016	10:50 AM	127.1235	127.1235	127.097	127.097	3277
12/12/2016	10:51 AM	127.09	127.13	127.0625	127.09	5120
12/12/2016	10:52 AM	127.26	127.26	127.25	127.25	600
12/12/2016	10:53 AM	127.27	127.27	127.2402	127.25	500
12/12/2016	10:54 AM	127.2499	127.2499	127.2499	127.2499	600
12/12/2016	10:55 AM	127.17	127.25	127.16	127.16	1700
12/12/2016	10:56 AM	127.2	127.2	127.2	127.2	100
12/12/2016	10:57 AM	127.2046	127.39	127.2046	127.27	3758
12/12/2016	10:58 AM	127.31	127.35	127.21	127.26	8558
12/12/2016	10:59 AM	127.3349	127.3596	127.3349	127.34	1200
12/12/2016	11:00 AM	127.47	127.55	127.42	127.42	3000
12/12/2016	11:01 AM	127.4207	127.44	127.4207	127.44	1775
12/12/2016	11:02 AM	127.4793	127.4793	127.4724	127.4724	1300
12/12/2016	11:03 AM	127.451	127.4536	127.451	127.4536	1200
12/12/2016	11:04 AM	127.406	127.406	127.406	127.406	100
12/12/2016	11:05 AM	127.54	127.58	127.49	127.51	500
12/12/2016	11:06 AM	127.55	127.57	127.52	127.52	2905
12/12/2016	11:07 AM	127.5708	127.6734	127.55	127.55	1564
12/12/2016	11:08 AM	127.5385	127.6572	127.5385	127.6572	3174
12/12/2016	11:09 AM	127.45	127.4623	127.45	127.4623	1200
12/12/2016	11:10 AM	127.48	127.48	127.48	127.48	100
12/12/2016	11:12 AM	127.5339	127.5599	127.52	127.5599	2050
12/12/2016	11:13 AM	127.57	127.7	127.57	127.6004	6034
12/12/2016	11:14 AM	127.62	127.62	127.6	127.6	800
12/12/2016	11:15 AM	127.5752	127.61	127.5752	127.61	1800
12/12/2016	11:16 AM	127.633	127.633	127.6	127.61	2250
12/12/2016	11:17 AM	127.68	127.7596	127.68	127.69	6400
12/12/2016	11:18 AM	127.7744	127.7744	127.7504	127.7504	900
12/12/2016	11:19 AM	127.7264	127.7736	127.72	127.7587	1650
12/12/2016	11:20 AM	127.57	127.73	127.57	127.73	3600
12/12/2016	11:21 AM	127.51	127.54	127.51	127.54	300
12/12/2016	11:22 AM	127.6	127.6534	127.6	127.6534	2400
12/12/2016	11:23 AM	127.46	127.52	127.46	127.52	450
12/12/2016	11:24 AM	127.35	127.4784	127.35	127.4784	2210
12/12/2016	11:25 AM	127.47	127.47	127.45	127.45	962
12/12/2016	11:26 AM	127.525	127.525	127.525	127.525	100
12/12/2016	11:27 AM	127.4325	127.4325	127.41	127.41	200
12/12/2016	11:28 AM	127.36	127.48	127.36	127.48	200
12/12/2016	11:29 AM	127.328	127.328	127.31	127.32	2600
12/12/2016	11:30 AM	127.4	127.4	127.34	127.34	200
12/12/2016	11:31 AM	127.305	127.305	127.305	127.305	100
12/12/2016	11:32 AM	127.5	127.5	127.39	127.39	871
12/12/2016	11:33 AM	127.5	127.5217	127.5	127.5	800
12/12/2016	11:34 AM	127.46	127.46	127.46	127.46	100
12/12/2016	11:35 AM	127.42	127.42	127.42	127.42	100
12/12/2016	11:36 AM	127.4	127.45	127.4	127.41	600
12/12/2016	11:37 AM	127.49	127.52	127.42	127.42	10596
12/12/2016	11:38 AM	127.4	127.45	127.4	127.45	3312
12/12/2016	11:39 AM	127.4	127.4	127.38	127.385	1386
12/12/2016	11:40 AM	127.28	127.4126	127.28	127.4126	1950
12/12/2016	11:41 AM	127.19	127.192	127.16	127.17	1700
12/12/2016	11:42 AM	127.25	127.2703	127.17	127.18	4950
12/12/2016	11:43 AM	127.24	127.2667	127.23	127.23	1610
12/12/2016	11:44 AM	127.15	127.24	127.15	127.24	1708
12/12/2016	11:46 AM	127.11	127.14	127.081	127.14	2950
12/12/2016	11:47 AM	127.1	127.1231	127.07	127.08	13558
12/12/2016	11:48 AM	127.21	127.23	127.1008	127.1008	1150
12/12/2016	11:49 AM	127.14	127.2589	127.14	127.2589	9128
12/12/2016	11:50 AM	127.19	127.19	127.189	127.1899	2100
12/12/2016	11:51 AM	127.1001	127.1287	127.06	127.06	2300
12/12/2016	11:52 AM	127.16	127.16	127.1156	127.1156	428
12/12/2016	11:53 AM	127.03	127.12	127.03	127.12	1412
12/12/2016	11:54 AM	127.0084	127.0084	126.99	127	4628
12/12/2016	11:55 AM	126.93	127.0044	126.92	126.99	3600
12/12/2016	11:56 AM	126.88	126.92	126.88	126.92	600
12/12/2016	11:57 AM	127.01	127.01	126.91	126.91	3482
12/12/2016	11:58 AM	127.03	127.08	127.01	127.01	900
12/12/2016	11:59 AM	127.0599	127.07	127.0599	127.07	1000
12/12/2016	12:00 PM	126.9269	126.97	126.87	126.9	2697
12/12/2016	12:01 PM	126.78	126.85	126.78	126.84	11650
12/12/2016	12:02 PM	126.7204	126.83	126.7	126.78	7174
12/12/2016	12:03 PM	126.6	126.75	126.6	126.75	1722
12/12/2016	12:04 PM	126.4	126.58	126.4	126.58	13757
12/12/2016	12:05 PM	126.37	126.43	126.34	126.43	4213
12/12/2016	12:06 PM	126.33	126.4354	126.3	126.37	4673
12/12/2016	12:07 PM	126.36	126.39	126.36	126.3723	698
12/12/2016	12:08 PM	126.23	126.3415	126.23	126.3226	3211
12/12/2016	12:09 PM	126.3345	126.3345	126.253	126.253	3100
12/12/2016	12:10 PM	126.3	126.3439	126.27	126.31	741
12/12/2016	12:11 PM	126.2798	126.28	126.22	126.28	1403
12/12/2016	12:12 PM	126.3217	126.3217	126.3136	126.3138	450
12/12/2016	12:13 PM	126.38	126.4	126.32	126.32	1875
12/12/2016	12:14 PM	126.4965	126.4965	126.4433	126.4433	450
12/12/2016	12:15 PM	126.53	126.53	126.4503	126.4853	1200
12/12/2016	12:16 PM	126.54	126.58	126.48	126.5075	1500
12/12/2016	12:17 PM	126.6	126.61	126.5464	126.57	2086
12/12/2016	12:18 PM	126.48	126.57	126.48	126.55	487
12/12/2016	12:19 PM	126.53	126.55	126.5	126.54	3297
12/12/2016	12:20 PM	126.43	126.579	126.4	126.5489	5496
12/12/2016	12:21 PM	126.28	126.4278	126.28	126.42	3021
12/12/2016	12:22 PM	126.265	126.29	126.215	126.25	3406
12/12/2016	12:23 PM	126.41	126.4153	126.32	126.3488	1472
12/12/2016	12:24 PM	126.54	126.54	126.4	126.439	2540
12/12/2016	12:25 PM	126.4101	126.64	126.3902	126.5966	2703
12/12/2016	12:26 PM	126.4801	126.4801	126.38	126.416	854
12/12/2016	12:27 PM	126.4928	126.5202	126.4928	126.5202	600
12/12/2016	12:28 PM	126.4345	126.4345	126.3	126.43	1481
12/12/2016	12:29 PM	126.4601	126.49	126.46	126.49	437
12/12/2016	12:30 PM	126.5519	126.5519	126.48	126.55	1110
12/12/2016	12:31 PM	126.64	126.64	126.58	126.58	601
12/12/2016	12:32 PM	126.5801	126.64	126.55	126.64	2191
12/12/2016	12:33 PM	126.54	126.6096	126.54	126.59	1573
12/12/2016	12:34 PM	126.6199	126.6199	126.5301	126.5301	5036
12/12/2016	12:35 PM	126.66	126.66	126.5301	126.5301	3787
12/12/2016	12:36 PM	126.77	126.82	126.7201	126.78	1500
12/12/2016	12:37 PM	126.758	126.758	126.758	126.758	600
12/12/2016	12:38 PM	126.8697	126.8697	126.7676	126.7676	600
12/12/2016	12:39 PM	126.82	126.82	126.8125	126.8125	255
12/12/2016	12:40 PM	126.879	126.879	126.7408	126.8165	3005
12/12/2016	12:41 PM	126.8457	126.85	126.73	126.7864	1500
12/12/2016	12:42 PM	126.7203	126.7509	126.7203	126.7238	860
12/12/2016	12:43 PM	126.8272	126.83	126.7597	126.7597	1500
12/12/2016	12:44 PM	126.8505	126.8505	126.8505	126.8505	325
12/12/2016	12:45 PM	126.9348	126.9348	126.91	126.91	300
12/12/2016	12:46 PM	126.936	126.936	126.936	126.936	100
12/12/2016	12:47 PM	126.8568	126.89	126.8512	126.8512	1510
12/12/2016	12:48 PM	126.91	126.91	126.91	126.91	100
12/12/2016	12:50 PM	126.92	126.92	126.92	126.92	195
12/12/2016	12:51 PM	126.7826	126.8836	126.7601	126.86	5623
12/12/2016	12:52 PM	126.778	126.778	126.76	126.76	800
12/12/2016	12:53 PM	126.704	126.7948	126.6876	126.7948	700
12/12/2016	12:54 PM	126.6504	126.78	126.6504	126.78	1190
12/12/2016	12:55 PM	126.5903	126.6191	126.5509	126.6191	3925
12/12/2016	12:56 PM	126.72	126.735	126.62	126.62	800
12/12/2016	12:57 PM	126.7038	126.7038	126.7038	126.7038	500
12/12/2016	12:59 PM	126.75	126.75	126.75	126.75	100
12/12/2016	1:00 PM	126.8	126.8	126.78	126.78	300
12/12/2016	1:01 PM	126.91	126.91	126.8516	126.8516	400
12/12/2016	1:02 PM	126.89	126.9538	126.83	126.9538	1654
12/12/2016	1:03 PM	126.81	126.81	126.81	126.81	202
12/12/2016	1:05 PM	126.89	126.89	126.7403	126.7403	613
12/12/2016	1:07 PM	126.85	126.85	126.82	126.85	300
12/12/2016	1:09 PM	126.88	126.88	126.88	126.88	200
12/12/2016	1:10 PM	126.83	126.83	126.83	126.83	100
12/12/2016	1:11 PM	126.86	126.86	126.86	126.86	500
12/12/2016	1:12 PM	126.8652	126.89	126.8652	126.89	600
12/12/2016	1:14 PM	126.82	126.82	126.81	126.81	200
12/12/2016	1:15 PM	126.7401	126.77	126.73	126.7571	7758
12/12/2016	1:17 PM	126.9152	126.9152	126.82	126.82	939
12/12/2016	1:18 PM	127.02	127.02	126.8701	126.8701	7415
12/12/2016	1:19 PM	126.97	127.0701	126.97	127.035	1331
12/12/2016	1:20 PM	127.15	127.2	127.045	127.045	11097
12/12/2016	1:21 PM	127.0811	127.1497	127.0811	127.1497	3275
12/12/2016	1:22 PM	127.1	127.1	127.07	127.07	880
12/12/2016	1:23 PM	127.11	127.11	127.11	127.11	1748
12/12/2016	1:24 PM	127.15	127.15	127.09	127.09	203
12/12/2016	1:26 PM	127.07	127.1162	127.07	127.101	300
12/12/2016	1:27 PM	127.17	127.17	127.1475	127.1475	200
12/12/2016	1:28 PM	127.2251	127.32	127.2251	127.32	782
12/12/2016	1:29 PM	127.14	127.16	127.14	127.16	1000
12/12/2016	1:30 PM	127.06	127.07	127.06	127.07	200
12/12/2016	1:31 PM	126.993	127.12	126.993	127.12	1420
12/12/2016	1:32 PM	126.8996	127.0291	126.8996	127.0291	1325
12/12/2016	1:33 PM	126.9164	126.9164	126.9	126.9	700
12/12/2016	1:34 PM	126.81	126.81	126.81	126.81	100
12/12/2016	1:35 PM	126.79	126.79	126.76	126.76	1015
12/12/2016	1:37 PM	126.835	126.835	126.835	126.835	100
12/12/2016	1:38 PM	126.74	126.8	126.74	126.8	2200
12/12/2016	1:39 PM	126.83	126.9	126.83	126.9	1091
12/12/2016	1:40 PM	126.71	126.71	126.71	126.71	200
12/12/2016	1:42 PM	126.89	126.89	126.75	126.75	1100
12/12/2016	1:45 PM	126.9056	126.91	126.9056	126.91	500
12/12/2016	1:47 PM	126.91	126.9303	126.91	126.9303	1000
12/12/2016	1:48 PM	126.76	126.93	126.76	126.93	900
12/12/2016	1:49 PM	126.74	126.75	126.74	126.75	300
12/12/2016	1:50 PM	126.63	126.78	126.6101	126.78	7135
12/12/2016	1:51 PM	126.598	126.598	126.565	126.569	2640
12/12/2016	1:52 PM	126.71	126.76	126.71	126.76	500
12/12/2016	1:53 PM	126.7	126.7	126.7	126.7	200
12/12/2016	1:55 PM	126.65	126.725	126.65	126.725	3100
12/12/2016	1:56 PM	126.56	126.6	126.56	126.6	300
12/12/2016	1:57 PM	126.76	126.76	126.635	126.635	2300
12/12/2016	1:58 PM	126.76	126.76	126.75	126.75	800
12/12/2016	1:59 PM	126.72	126.77	126.72	126.77	600
12/12/2016	2:00 PM	126.73	126.78	126.7	126.78	2323
12/12/2016	2:01 PM	126.72	126.72	126.69	126.69	200
12/12/2016	2:02 PM	126.79	126.79	126.74	126.74	1500
12/12/2016	2:03 PM	126.91	126.91	126.81	126.81	15103
12/12/2016	2:04 PM	126.96	126.96	126.96	126.96	100
12/12/2016	2:05 PM	126.93	126.96	126.9201	126.96	2630
12/12/2016	2:06 PM	126.78	126.9022	126.78	126.84	750
12/12/2016	2:07 PM	126.83	126.83	126.73	126.73	1400
12/12/2016	2:08 PM	126.75	126.77	126.74	126.74	450
12/12/2016	2:09 PM	126.7429	126.7501	126.72	126.72	818
12/12/2016	2:10 PM	126.87	126.91	126.81	126.81	1530
12/12/2016	2:11 PM	126.92	126.92	126.9	126.9	200
12/12/2016	2:12 PM	127.03	127.03	126.92	126.93	700
12/12/2016	2:13 PM	127.01	127.1372	126.99	127.09	2691
12/12/2016	2:14 PM	127.11	127.11	127.0948	127.0948	1000
12/12/2016	2:15 PM	127.07	127.15	127.07	127.08	1800
12/12/2016	2:16 PM	127.0701	127.0701	127.0701	127.0701	300
12/12/2016	2:17 PM	127.07	127.08	127.07	127.075	1100
12/12/2016	2:18 PM	127.18	127.18	127.08	127.08	900
12/12/2016	2:19 PM	127.2192	127.25	127.1578	127.16	1900
12/12/2016	2:20 PM	127.26	127.3	127.26	127.3	1563
12/12/2016	2:21 PM	127.23	127.24	127.23	127.24	800
12/12/2016	2:22 PM	127.2052	127.228	127.19	127.228	500
12/12/2016	2:23 PM	127.1735	127.1835	127.1659	127.1835	800
12/12/2016	2:25 PM	127.239	127.239	127.239	127.239	703
12/12/2016	2:26 PM	127.1397	127.1397	127.1397	127.1397	400
12/12/2016	2:27 PM	127.11	127.15	127.1	127.11	1100
12/12/2016	2:28 PM	127.15	127.15	127.1224	127.1224	600
12/12/2016	2:29 PM	127.05	127.12	127.02	127.12	400
12/12/2016	2:31 PM	127.02	127.02	126.9735	126.9735	800
12/12/2016	2:32 PM	127.18	127.18	127.12	127.12	1836
12/12/2016	2:34 PM	127.1201	127.1201	127.04	127.04	385
12/12/2016	2:35 PM	127.15	127.15	127.15	127.15	566
12/12/2016	2:40 PM	127.0204	127.0204	127.016	127.016	300
12/12/2016	2:41 PM	126.942	127.01	126.942	127.01	1200
12/12/2016	2:42 PM	126.9876	126.9876	126.97	126.97	1700
12/12/2016	2:43 PM	127.04	127.04	126.94	126.96	2000
12/12/2016	2:44 PM	127.122	127.122	127.122	127.122	100
12/12/2016	2:45 PM	127.06	127.06	127.06	127.06	200
12/12/2016	2:46 PM	127.22	127.22	127.17	127.17	400
12/12/2016	2:47 PM	127.19	127.24	127.19	127.2365	1000
12/12/2016	2:48 PM	127.14	127.1597	127.14	127.1597	1350
12/12/2016	2:49 PM	127	127.0874	127	127.0874	1733
12/12/2016	2:50 PM	127.1	127.11	126.99	126.99	2000
12/12/2016	2:51 PM	127.08	127.08	127.08	127.08	200
12/12/2016	2:54 PM	127.03	127.08	127.03	127.08	400
12/12/2016	2:55 PM	127.06	127.06	127.02	127.03	800
12/12/2016	2:56 PM	127.12	127.12	127.12	127.12	100
12/12/2016	2:57 PM	127.1	127.12	127.1	127.12	200
12/12/2016	2:58 PM	127.1279	127.1279	127.05	127.11	1800
12/12/2016	2:59 PM	127.1972	127.1972	127.1972	127.1972	200
12/12/2016	3:00 PM	127.21	127.21	127.18	127.18	300
12/12/2016	3:01 PM	127.23	127.23	127.16	127.17	600
12/12/2016	3:02 PM	127.08	127.19	127.08	127.19	1000
12/12/2016	3:03 PM	127.1499	127.15	127.1499	127.15	600
12/12/2016	3:05 PM	127.34	127.37	127.29	127.29	1444
12/12/2016	3:06 PM	127.29	127.34	127.29	127.34	300
12/12/2016	3:07 PM	127.24	127.24	127.2398	127.2398	300
12/12/2016	3:08 PM	127.13	127.17	127.1201	127.17	450
12/12/2016	3:09 PM	127.27	127.27	127.24	127.27	700
12/12/2016	3:10 PM	127.29	127.29	127.29	127.29	300
12/12/2016	3:11 PM	127.38	127.47	127.3351	127.3351	3298
12/12/2016	3:13 PM	127.28	127.29	127.28	127.29	300
12/12/2016	3:14 PM	127.3452	127.3554	127.34	127.34	900
12/12/2016	3:16 PM	127.36	127.36	127.32	127.32	400
12/12/2016	3:17 PM	127.36	127.36	127.36	127.36	100
12/12/2016	3:18 PM	127.24	127.24	127.23	127.23	200
12/12/2016	3:19 PM	127.31	127.31	127.31	127.31	100
12/12/2016	3:20 PM	127.26	127.26	127.25	127.25	350
12/12/2016	3:21 PM	127.28	127.31	127.28	127.31	400
12/12/2016	3:22 PM	127.3102	127.3102	127.29	127.29	2619
12/12/2016	3:23 PM	127.41	127.41	127.39	127.4	900
12/12/2016	3:24 PM	127.34	127.4715	127.34	127.4	1734
12/12/2016	3:25 PM	127.3664	127.4059	127.3664	127.4	2389
12/12/2016	3:26 PM	127.42	127.47	127.42	127.46	1616
12/12/2016	3:27 PM	127.4976	127.51	127.47	127.49	5027
12/12/2016	3:28 PM	127.42	127.49	127.42	127.49	3600
12/12/2016	3:29 PM	127.4448	127.46	127.43	127.4499	600
12/12/2016	3:30 PM	127.36	127.42	127.36	127.42	850
12/12/2016	3:31 PM	127.25	127.31	127.25	127.31	950
12/12/2016	3:32 PM	127.28	127.28	127.28	127.28	100
12/12/2016	3:33 PM	127.33	127.36	127.33	127.36	800
12/12/2016	3:34 PM	127.31	127.31	127.31	127.31	100
12/12/2016	3:35 PM	127.32	127.36	127.28	127.28	900
12/12/2016	3:37 PM	127.32	127.34	127.29	127.296	2168
12/12/2016	3:38 PM	127.37	127.41	127.35	127.35	2820
12/12/2016	3:40 PM	127.415	127.42	127.38	127.395	2829
12/12/2016	3:41 PM	127.43	127.43	127.43	127.43	1400
12/12/2016	3:42 PM	127.46	127.47	127.4308	127.4308	1450
12/12/2016	3:43 PM	127.46	127.46	127.43	127.44	600
12/12/2016	3:44 PM	127.4472	127.4887	127.42	127.46	4006
12/12/2016	3:45 PM	127.42	127.42	127.37	127.39	975
12/12/2016	3:46 PM	127.42	127.45	127.38	127.38	1700
12/12/2016	3:47 PM	127.56	127.58	127.46	127.49	1807
12/12/2016	3:48 PM	127.66	127.66	127.59	127.59	2200
12/12/2016	3:49 PM	127.55	127.62	127.55	127.62	500
12/12/2016	3:50 PM	127.5615	127.59	127.56	127.58	638
12/12/2016	3:51 PM	127.66	127.7	127.652	127.66	4688
12/12/2016	3:52 PM	127.76	127.7913	127.715	127.7255	4350
12/12/2016	3:53 PM	127.81	127.83	127.74	127.74	5827
12/12/2016	3:54 PM	127.8349	127.8349	127.8	127.83	7220
12/12/2016	3:55 PM	127.73	127.8474	127.73	127.8474	5351
12/12/2016	3:56 PM	127.8302	127.88	127.77	127.77	3301
12/12/2016	3:57 PM	127.84	127.8694	127.75	127.82	3824
12/12/2016	3:58 PM	127.76	127.84	127.76	127.8	4010
12/12/2016	3:59 PM	127.67	127.8	127.62	127.79	7782
12/12/2016	4:00 PM	127.69	127.81	127.57	127.74	13617
12/13/2016	9:31 AM	129.05	129.4	128.9	128.9	49129
12/13/2016	9:32 AM	129.1451	129.19	129.0489	129.18	4225
12/13/2016	9:33 AM	129.2059	129.31	129.2	129.25	8992
12/13/2016	9:34 AM	129.43	129.43	129.17	129.17	7075
12/13/2016	9:35 AM	129.56	129.6	129.436	129.436	16401
12/13/2016	9:36 AM	130	130	129.61	129.61	31806
12/13/2016	9:37 AM	129.931	130.0456	129.92	129.9826	29107
12/13/2016	9:38 AM	129.9608	130.07	129.8716	129.92	17325
12/13/2016	9:39 AM	130.44	130.44	129.9314	129.9314	11554
12/13/2016	9:40 AM	130.605	130.79	130.5	130.5	8425
12/13/2016	9:41 AM	131.0174	131.07	130.71	130.753	18367
12/13/2016	9:42 AM	131.2886	131.31	131.025	131.1153	13105
12/13/2016	9:43 AM	131.56	131.72	131.25	131.3	32984
12/13/2016	9:44 AM	132.03	132.03	131.5788	131.5788	13931
12/13/2016	9:45 AM	131.99	132.185	131.83	132.04	22434
12/13/2016	9:46 AM	131.72	132.06	131.72	131.9893	16880
12/13/2016	9:47 AM	131.7004	132.03	131.7004	131.72	11947
12/13/2016	9:48 AM	131.9	131.92	131.7535	131.7535	5027
12/13/2016	9:49 AM	131.905	132	131.81	132	4050
12/13/2016	9:50 AM	132.05	132.05	131.655	131.894	14752
12/13/2016	9:51 AM	132.554	132.77	132.0596	132.0596	28251
12/13/2016	9:52 AM	132.66	132.7055	132.38	132.575	14221
12/13/2016	9:53 AM	132.7	132.755	132.48	132.74	20239
12/13/2016	9:54 AM	132.75	133	132.7347	132.8548	34069
12/13/2016	9:55 AM	132.9548	132.9899	132.845	132.85	8386
12/13/2016	9:56 AM	132.9328	133.0595	132.7445	132.97	9804
12/13/2016	9:57 AM	132.61	132.9707	132.61	132.9707	13122
12/13/2016	9:58 AM	132.49	132.6188	132.45	132.582	8613
12/13/2016	9:59 AM	132.463	132.5634	132.4442	132.5	8219
12/13/2016	10:00 AM	132.5104	132.6	132.51	132.5349	5708
12/13/2016	10:01 AM	132.34	132.51	132.2701	132.5	8725
12/13/2016	10:02 AM	132.5238	132.54	132.2786	132.34	10712
12/13/2016	10:03 AM	132.64	132.659	132.429	132.508	8162
12/13/2016	10:04 AM	132.3586	132.66	132.3	132.66	8000
12/13/2016	10:05 AM	132.32	132.489	132.32	132.47	5100
12/13/2016	10:06 AM	132.19	132.37	132.186	132.2233	15010
12/13/2016	10:07 AM	132.3115	132.35	132.16	132.235	5800
12/13/2016	10:08 AM	132.32	132.3371	132.26	132.3	13752
12/13/2016	10:09 AM	131.83	132.34	131.83	132.34	7545
12/13/2016	10:10 AM	132.36	132.36	131.98	132	4211
12/13/2016	10:11 AM	132.47	132.51	132.31	132.36	7904
12/13/2016	10:12 AM	132.4433	132.51	132.44	132.48	4400
12/13/2016	10:13 AM	132.82	132.82	132.4364	132.449	6272
12/13/2016	10:14 AM	132.8	132.83	132.68	132.71	12717
12/13/2016	10:15 AM	132.58	132.89	132.5	132.81	11429
12/13/2016	10:16 AM	132.6081	132.72	132.6081	132.708	6100
12/13/2016	10:17 AM	132.67	132.84	132.67	132.75	2400
12/13/2016	10:18 AM	132.723	132.723	132.6398	132.6995	2050
12/13/2016	10:19 AM	132.609	132.6228	132.32	132.6228	5635
12/13/2016	10:20 AM	132.74	132.74	132.539	132.64	4800
12/13/2016	10:21 AM	132.84	132.87	132.6868	132.72	14328
12/13/2016	10:22 AM	132.9257	132.9257	132.7986	132.7986	2601
12/13/2016	10:23 AM	132.92	133	132.73	132.96	19071
12/13/2016	10:24 AM	132.96	133	132.86	132.9216	11203
12/13/2016	10:25 AM	132.9	132.94	132.81	132.8903	22414
12/13/2016	10:26 AM	133.46	133.47	132.98	132.98	13247
12/13/2016	10:27 AM	133.46	133.613	133.44	133.5	12037
12/13/2016	10:28 AM	133.37	133.53	133.36	133.44	10563
12/13/2016	10:29 AM	133.48	133.66	133.4	133.41	7120
12/13/2016	10:30 AM	133.52	133.59	133.455	133.5801	6598
12/13/2016	10:31 AM	133.526	133.62	133.4713	133.6	10095
12/13/2016	10:32 AM	133.6039	133.61	133.46	133.46	5800
12/13/2016	10:33 AM	133.75	133.79	133.564	133.59	12348
12/13/2016	10:34 AM	133.63	133.76	133.6	133.76	15060
12/13/2016	10:35 AM	133.26	133.61	133.26	133.61	16727
12/13/2016	10:36 AM	132.99	133.28	132.99	133.25	13058
12/13/2016	10:37 AM	133.07	133.1468	133	133.03	3730
12/13/2016	10:38 AM	133.0425	133.12	132.96	133.07	6282
12/13/2016	10:39 AM	133.16	133.18	133.058	133.058	2700
12/13/2016	10:40 AM	133.2	133.21	133.1022	133.12	2360
12/13/2016	10:41 AM	133.4065	133.4065	133.17	133.21	5167
12/13/2016	10:42 AM	133.0701	133.44	133.0701	133.43	8850
12/13/2016	10:43 AM	133.07	133.17	133	133.115	3390
12/13/2016	10:44 AM	132.92	133.04	132.91	133.04	720
12/13/2016	10:45 AM	132.9156	133.0487	132.9	133.007	4826
12/13/2016	10:46 AM	132.9301	132.9301	132.8463	132.88	2500
12/13/2016	10:47 AM	133.2196	133.2196	132.93	132.93	8762
12/13/2016	10:48 AM	132.87	133.08	132.87	133.08	600
12/13/2016	10:49 AM	133.12	133.13	133.036	133.06	4201
12/13/2016	10:50 AM	133.03	133.18	133.03	133.1296	3956
12/13/2016	10:51 AM	133.1	133.1153	133.076	133.08	2400
12/13/2016	10:52 AM	133.07	133.12	132.96	133.02	1404
12/13/2016	10:53 AM	133.3555	133.38	133.19	133.19	3200
12/13/2016	10:54 AM	133.2672	133.4	133.2	133.3609	8463
12/13/2016	10:55 AM	133.6	133.6	133.32	133.32	4043
12/13/2016	10:56 AM	133.61	133.64	133.49	133.622	3362
12/13/2016	10:57 AM	133.54	133.69	133.52	133.62	6067
12/13/2016	10:58 AM	133.57	133.612	133.53	133.6	2700
12/13/2016	10:59 AM	133.6808	133.7711	133.575	133.6792	6690
12/13/2016	11:00 AM	133.4629	133.63	133.4629	133.5663	3991
12/13/2016	11:01 AM	133.466	133.49	133.42	133.48	2065
12/13/2016	11:02 AM	133.53	133.53	133.41	133.41	1180
12/13/2016	11:03 AM	133.2503	133.38	133.2503	133.38	3150
12/13/2016	11:04 AM	133.27	133.27	133.2062	133.245	5500
12/13/2016	11:05 AM	133.14	133.25	133.13	133.25	700
12/13/2016	11:06 AM	133.18	133.18	133.154	133.16	1200
12/13/2016	11:07 AM	133.19	133.19	133.19	133.19	100
12/13/2016	11:08 AM	133.33	133.33	133.19	133.212	4200
12/13/2016	11:09 AM	133.2	133.38	133.2	133.38	2143
12/13/2016	11:10 AM	133.1767	133.25	133.16	133.2	2507
12/13/2016	11:11 AM	133.23	133.27	133.2083	133.2083	1697
12/13/2016	11:12 AM	133.29	133.42	133.275	133.275	5334
12/13/2016	11:13 AM	133.36	133.36	133.2635	133.2635	2550
12/13/2016	11:14 AM	133.38	133.4	133.32	133.37	3600
12/13/2016	11:15 AM	133.42	133.42	133.26	133.3377	6300
12/13/2016	11:16 AM	133.43	133.43	133.38	133.38	218
12/13/2016	11:17 AM	133.16	133.24	133.13	133.21	7000
12/13/2016	11:18 AM	133.19	133.26	133.15	133.17	1650
12/13/2016	11:19 AM	133.2275	133.239	133.1696	133.239	1800
12/13/2016	11:20 AM	133.34	133.34	133.17	133.2258	9230
12/13/2016	11:21 AM	133.44	133.44	133.32	133.33	1800
12/13/2016	11:22 AM	133.53	133.53	133.43	133.43	11996
12/13/2016	11:23 AM	133.6497	133.65	133.5717	133.5717	3800
12/13/2016	11:24 AM	133.62	133.69	133.57	133.6	8361
12/13/2016	11:25 AM	133.6792	133.7	133.6338	133.6338	7095
12/13/2016	11:26 AM	133.9	133.94	133.69	133.69	32753
12/13/2016	11:27 AM	133.87	134.0252	133.8425	133.86	32445
12/13/2016	11:28 AM	133.9897	134.02	133.97	133.97	2372
12/13/2016	11:29 AM	133.9064	134.05	133.9	134.04	11904
12/13/2016	11:30 AM	133.97	134.02	133.91	133.91	4942
12/13/2016	11:31 AM	133.9297	133.9833	133.91	133.9833	2550
12/13/2016	11:32 AM	133.99	133.99	133.94	133.98	6352
12/13/2016	11:33 AM	133.94	134.04	133.93	134.04	3877
12/13/2016	11:34 AM	133.9	133.95	133.9	133.931	1840
12/13/2016	11:35 AM	133.9	133.933	133.84	133.933	1400
12/13/2016	11:36 AM	133.96	133.99	133.8909	133.8909	1450
12/13/2016	11:37 AM	134.02	134.04	133.93	133.93	2400
12/13/2016	11:38 AM	134.03	134.04	133.97	134.02	2261
12/13/2016	11:39 AM	134	134.0405	133.97	134.0405	998
12/13/2016	11:40 AM	133.96	133.98	133.95	133.979	1500
12/13/2016	11:41 AM	134.06	134.1	134.02	134.04	11977
12/13/2016	11:42 AM	134.17	134.17	134.09	134.09	4586
12/13/2016	11:43 AM	134.1881	134.19	134.11	134.13	3250
12/13/2016	11:44 AM	134.17	134.2	134.17	134.2	1465
12/13/2016	11:45 AM	134	134.2	134	134.175	10644
12/13/2016	11:46 AM	134.08	134.08	133.9208	134.04	3517
12/13/2016	11:47 AM	134.05	134.1103	134.05	134.1103	1400
12/13/2016	11:48 AM	134.1134	134.12	134.07	134.07	9100
12/13/2016	11:49 AM	134.2002	134.22	134.13	134.13	4089
12/13/2016	11:50 AM	134.2842	134.31	134.2	134.2	5364
12/13/2016	11:51 AM	134.34	134.3472	134.26	134.26	1792
12/13/2016	11:52 AM	134.33	134.42	134.32	134.35	4927
12/13/2016	11:53 AM	134.26	134.33	134.26	134.33	700
12/13/2016	11:54 AM	134.155	134.2001	134.1248	134.19	3199
12/13/2016	11:55 AM	134.29	134.3324	134.29	134.315	1700
12/13/2016	11:56 AM	134.2148	134.23	134.2	134.2	1200
12/13/2016	11:57 AM	134.3	134.33	134.24	134.24	1700
12/13/2016	11:58 AM	134.36	134.36	134.2047	134.26	3618
12/13/2016	11:59 AM	134.3443	134.4	134.34	134.4	5570
12/13/2016	12:00 PM	134.45	134.58	134.37	134.38	9354
12/13/2016	12:01 PM	134.39	134.43	134.39	134.42	2600
12/13/2016	12:02 PM	134.4	134.4021	134.3132	134.4	5015
12/13/2016	12:03 PM	134.56	134.56	134.4141	134.4141	5995
12/13/2016	12:04 PM	134.47	134.69	134.47	134.5401	7603
12/13/2016	12:05 PM	134.42	134.55	134.42	134.48	2214
12/13/2016	12:06 PM	134.36	134.44	134.3201	134.44	1255
12/13/2016	12:07 PM	134.25	134.33	134.19	134.33	2313
12/13/2016	12:08 PM	134.2	134.32	134.2	134.2491	1090
12/13/2016	12:09 PM	134.2	134.2364	134.17	134.2039	2041
12/13/2016	12:10 PM	134.1928	134.26	134.17	134.26	2700
12/13/2016	12:11 PM	134.17	134.17	134.1	134.165	2000
12/13/2016	12:12 PM	134.27	134.28	134.1546	134.18	3500
12/13/2016	12:13 PM	134.2	134.3	134.2	134.29	3271
12/13/2016	12:14 PM	134.145	134.22	134.145	134.22	1050
12/13/2016	12:15 PM	134.1964	134.23	134.13	134.1745	805
12/13/2016	12:16 PM	134.37	134.38	134.2	134.25	10500
12/13/2016	12:17 PM	134.46	134.4671	134.36	134.36	10414
12/13/2016	12:18 PM	134.5	134.5533	134.45	134.5533	2300
12/13/2016	12:19 PM	134.3	134.5538	134.29	134.5538	8327
12/13/2016	12:20 PM	134.33	134.42	134.31	134.31	3000
12/13/2016	12:21 PM	134.37	134.37	134.32	134.35	3001
12/13/2016	12:22 PM	134.3447	134.38	134.31	134.3332	5893
12/13/2016	12:23 PM	134.4	134.4	134.36	134.37	2000
12/13/2016	12:24 PM	134.23	134.35	134.23	134.34	1175
12/13/2016	12:25 PM	134.17	134.2	134.13	134.19	4437
12/13/2016	12:26 PM	134.16	134.2499	134.16	134.2	336
12/13/2016	12:27 PM	134.17	134.222	134.17	134.17	600
12/13/2016	12:28 PM	133.814	134.19	133.814	134.19	2600
12/13/2016	12:29 PM	133.85	133.85	133.76	133.8009	685
12/13/2016	12:30 PM	133.76	133.89	133.76	133.88	1946
12/13/2016	12:31 PM	133.84	133.92	133.7779	133.86	1600
12/13/2016	12:32 PM	133.88	133.88	133.78	133.8384	4955
12/13/2016	12:33 PM	133.93	133.93	133.81	133.81	6000
12/13/2016	12:34 PM	133.83	133.8906	133.82	133.89	1900
12/13/2016	12:35 PM	133.792	133.85	133.77	133.83	3500
12/13/2016	12:36 PM	133.79	133.81	133.75	133.8	1400
12/13/2016	12:37 PM	133.77	133.77	133.68	133.77	3590
12/13/2016	12:38 PM	133.65	133.751	133.57	133.73	2960
12/13/2016	12:39 PM	133.7431	133.76	133.68	133.68	7700
12/13/2016	12:40 PM	133.68	133.75	133.65	133.73	2900
12/13/2016	12:41 PM	133.7	133.72	133.6565	133.68	6595
12/13/2016	12:42 PM	133.69	133.73	133.65	133.67	1400
12/13/2016	12:43 PM	133.69	133.69	133.65	133.65	500
12/13/2016	12:44 PM	133.78	133.79	133.77	133.78	1700
12/13/2016	12:45 PM	133.86	133.932	133.75	133.8	7900
12/13/2016	12:46 PM	133.92	133.92	133.86	133.86	2700
12/13/2016	12:47 PM	134.04	134.04	133.92	133.94	2075
12/13/2016	12:48 PM	133.92	134.01	133.92	134.01	1000
12/13/2016	12:49 PM	133.97	133.98	133.89	133.97	1300
12/13/2016	12:50 PM	133.84	133.97	133.84	133.97	1000
12/13/2016	12:51 PM	133.9	133.93	133.9	133.9	600
12/13/2016	12:52 PM	133.8	133.86	133.8	133.86	500
12/13/2016	12:53 PM	133.7694	133.7694	133.7694	133.7694	200
12/13/2016	12:54 PM	133.7524	133.7524	133.74	133.74	200
12/13/2016	12:55 PM	133.7693	133.795	133.76	133.76	2700
12/13/2016	12:56 PM	133.8198	133.8414	133.8198	133.8414	1818
12/13/2016	12:57 PM	133.74	133.81	133.73	133.81	800
12/13/2016	12:58 PM	133.6815	133.6815	133.6815	133.6815	100
12/13/2016	12:59 PM	133.63	133.78	133.63	133.78	2400
12/13/2016	1:00 PM	133.66	133.66	133.66	133.66	250
12/13/2016	1:01 PM	133.61	133.61	133.53	133.57	1500
12/13/2016	1:02 PM	133.605	133.605	133.58	133.6	400
12/13/2016	1:03 PM	133.81	133.81	133.56	133.58	2600
12/13/2016	1:04 PM	133.99	133.99	133.79	133.79	1500
12/13/2016	1:05 PM	133.78	133.93	133.78	133.93	1700
12/13/2016	1:06 PM	133.92	133.92	133.92	133.92	100
12/13/2016	1:07 PM	133.94	133.94	133.9344	133.9344	200
12/13/2016	1:08 PM	133.85	133.9	133.8287	133.9	2755
12/13/2016	1:09 PM	133.81	133.85	133.81	133.85	550
12/13/2016	1:10 PM	133.69	133.76	133.69	133.76	1500
12/13/2016	1:11 PM	133.63	133.6923	133.63	133.6923	2400
12/13/2016	1:12 PM	133.65	133.65	133.57	133.6261	1645
12/13/2016	1:13 PM	133.642	133.642	133.61	133.61	300
12/13/2016	1:14 PM	133.7497	133.7497	133.7497	133.7497	250
12/13/2016	1:15 PM	133.76	133.76	133.76	133.76	100
12/13/2016	1:16 PM	133.89	133.89	133.82	133.82	1100
12/13/2016	1:17 PM	133.9	133.9	133.86	133.86	1405
12/13/2016	1:18 PM	134.08	134.09	133.87	133.87	3100
12/13/2016	1:19 PM	134.23	134.23	134.05	134.13	7000
12/13/2016	1:20 PM	134.4288	134.5299	134.27	134.27	18683
12/13/2016	1:21 PM	134.4	134.487	134.4	134.487	700
12/13/2016	1:22 PM	134.43	134.4587	134.3957	134.45	2100
12/13/2016	1:23 PM	134.5	134.5	134.4485	134.4609	800
12/13/2016	1:24 PM	134.5202	134.5297	134.49	134.5	2150
12/13/2016	1:25 PM	134.47	134.5651	134.47	134.5651	1900
12/13/2016	1:26 PM	134.46	134.5	134.46	134.5	400
12/13/2016	1:27 PM	134.52	134.52	134.39	134.4701	1900
12/13/2016	1:28 PM	134.4706	134.5634	134.4301	134.5634	2400
12/13/2016	1:29 PM	134.55	134.55	134.46	134.46	380
12/13/2016	1:30 PM	134.7	134.7	134.6455	134.65	4013
12/13/2016	1:31 PM	134.5792	134.73	134.47	134.73	15418
12/13/2016	1:32 PM	134.54	134.6	134.54	134.5501	2885
12/13/2016	1:33 PM	134.5	134.5488	134.5	134.5488	1400
12/13/2016	1:34 PM	134.55	134.58	134.55	134.5697	6853
12/13/2016	1:35 PM	134.5842	134.585	134.5486	134.5486	1399
12/13/2016	1:36 PM	134.7189	134.7189	134.6	134.6	1260
12/13/2016	1:37 PM	134.631	134.6349	134.62	134.62	418
12/13/2016	1:38 PM	134.675	134.675	134.58	134.6112	1944
12/13/2016	1:39 PM	134.53	134.62	134.53	134.61	1000
12/13/2016	1:40 PM	134.4367	134.55	134.42	134.55	4545
12/13/2016	1:41 PM	134.404	134.4623	134.4	134.4623	1875
12/13/2016	1:42 PM	134.4367	134.4367	134.4367	134.4367	1500
12/13/2016	1:43 PM	134.32	134.43	134.32	134.43	700
12/13/2016	1:45 PM	134.26	134.4016	134.26	134.3749	2150
12/13/2016	1:46 PM	134.1859	134.2106	134.17	134.1915	2400
12/13/2016	1:47 PM	134.168	134.168	134.16	134.16	1200
12/13/2016	1:48 PM	134.2	134.21	134.179	134.18	1600
12/13/2016	1:49 PM	134.17	134.2299	134.17	134.2	3135
12/13/2016	1:50 PM	134.0503	134.11	134.04	134.11	1300
12/13/2016	1:51 PM	134.1107	134.1107	134.1107	134.1107	150
12/13/2016	1:52 PM	134.16	134.16	134.1	134.14	300
12/13/2016	1:53 PM	134.07	134.12	134.07	134.12	600
12/13/2016	1:54 PM	134.21	134.21	134.015	134.015	1300
12/13/2016	1:55 PM	134.19	134.19	134.15	134.19	1321
12/13/2016	1:56 PM	134.2687	134.28	134.21	134.28	10250
12/13/2016	1:57 PM	134.2	134.26	134.2	134.26	2300
12/13/2016	1:58 PM	134.23	134.23	134.2189	134.2189	785
12/13/2016	1:59 PM	134.28	134.29	134.28	134.29	1106
12/13/2016	2:00 PM	134.28	134.28	134.28	134.28	500
12/13/2016	2:01 PM	134.31	134.31	134.2744	134.2744	5135
12/13/2016	2:02 PM	134.2809	134.2809	134.2809	134.2809	106
12/13/2016	2:03 PM	134.1739	134.292	134.1739	134.292	1072
12/13/2016	2:04 PM	134.16	134.16	134.16	134.16	600
12/13/2016	2:05 PM	134.16	134.25	134.16	134.25	1708
12/13/2016	2:06 PM	134.05	134.05	134.04	134.04	450
12/13/2016	2:07 PM	134.09	134.09	133.9805	134.01	1547
12/13/2016	2:08 PM	134.07	134.08	134.0267	134.055	1950
12/13/2016	2:09 PM	134.06	134.1103	134.06	134.1	550
12/13/2016	2:10 PM	133.94	134.05	133.94	134.05	1000
12/13/2016	2:11 PM	133.9301	133.9301	133.9301	133.9301	200
12/13/2016	2:12 PM	133.93	134.06	133.93	134.05	2000
12/13/2016	2:13 PM	133.9387	133.9387	133.92	133.92	300
12/13/2016	2:14 PM	134.0185	134.0185	134.0185	134.0185	185
12/13/2016	2:15 PM	134.01	134.01	134.01	134.01	200
12/13/2016	2:16 PM	133.9601	133.99	133.9601	133.99	1010
12/13/2016	2:17 PM	134.07	134.08	134.01	134.01	660
12/13/2016	2:18 PM	134.03	134.04	134	134	1000
12/13/2016	2:19 PM	133.802	133.96	133.802	133.94	3350
12/13/2016	2:20 PM	133.8856	133.8856	133.77	133.78	4868
12/13/2016	2:21 PM	133.75	133.85	133.72	133.85	4096
12/13/2016	2:22 PM	133.78	133.78	133.7	133.7	1002
12/13/2016	2:23 PM	133.75	133.76	133.72	133.76	1310
12/13/2016	2:24 PM	133.7	133.7	133.7	133.7	450
12/13/2016	2:25 PM	133.495	133.67	133.43	133.67	2483
12/13/2016	2:26 PM	133.312	133.4867	133.3	133.44	16794
12/13/2016	2:27 PM	133.3244	133.3808	133.3101	133.32	2487
12/13/2016	2:28 PM	133.3188	133.34	133.3188	133.34	904
12/13/2016	2:29 PM	133.26	133.32	133.26	133.32	360
12/13/2016	2:30 PM	133.23	133.36	133.23	133.355	4150
12/13/2016	2:31 PM	133.37	133.37	133.15	133.15	13000
12/13/2016	2:32 PM	133.5357	133.5357	133.41	133.41	3117
12/13/2016	2:33 PM	133.45	133.56	133.45	133.5	4785
12/13/2016	2:34 PM	133.43	133.4555	133.43	133.4555	225
12/13/2016	2:35 PM	133.46	133.46	133.44	133.44	517
12/13/2016	2:36 PM	133.43	133.43	133.43	133.43	100
12/13/2016	2:37 PM	133.43	133.43	133.43	133.43	300
12/13/2016	2:38 PM	133.36	133.433	133.36	133.433	400
12/13/2016	2:39 PM	133.41	133.41	133.41	133.41	100
12/13/2016	2:40 PM	133.55	133.56	133.42	133.42	2879
12/13/2016	2:41 PM	133.43	133.55	133.43	133.55	1423
12/13/2016	2:42 PM	133.52	133.52	133.52	133.52	1300
12/13/2016	2:43 PM	133.55	133.55	133.54	133.54	600
12/13/2016	2:44 PM	133.55	133.585	133.5334	133.5334	950
12/13/2016	2:45 PM	133.57	133.6799	133.57	133.6572	3385
12/13/2016	2:46 PM	133.5799	133.6241	133.53	133.6148	2600
12/13/2016	2:47 PM	133.605	133.6114	133.605	133.6114	200
12/13/2016	2:48 PM	133.53	133.53	133.53	133.53	200
12/13/2016	2:49 PM	133.5278	133.5278	133.5278	133.5278	500
12/13/2016	2:50 PM	133.6605	133.6605	133.55	133.55	1975
12/13/2016	2:51 PM	133.7961	133.7961	133.666	133.666	2600
12/13/2016	2:52 PM	133.7795	133.84	133.7795	133.816	1181
12/13/2016	2:53 PM	133.72	133.804	133.72	133.804	600
12/13/2016	2:54 PM	133.64	133.68	133.64	133.68	500
12/13/2016	2:55 PM	133.6855	133.71	133.68	133.71	2550
12/13/2016	2:56 PM	133.62	133.82	133.62	133.82	7100
12/13/2016	2:57 PM	133.7072	133.7072	133.7072	133.7072	500
12/13/2016	2:58 PM	133.72	133.72	133.72	133.72	500
12/13/2016	2:59 PM	133.67	133.67	133.5896	133.65	1600
12/13/2016	3:00 PM	133.5128	133.68	133.5128	133.61	400
12/13/2016	3:01 PM	133.654	133.654	133.53	133.55	800
12/13/2016	3:02 PM	133.67	133.73	133.65	133.65	1800
12/13/2016	3:03 PM	133.66	133.68	133.657	133.68	1000
12/13/2016	3:04 PM	133.6408	133.6643	133.6408	133.6643	1100
12/13/2016	3:05 PM	133.65	133.65	133.65	133.65	100
12/13/2016	3:06 PM	133.58	133.58	133.55	133.55	616
12/13/2016	3:08 PM	133.59	133.59	133.59	133.59	511
12/13/2016	3:09 PM	133.6584	133.68	133.65	133.65	3674
12/13/2016	3:10 PM	133.68	133.7	133.67	133.67	2300
12/13/2016	3:11 PM	133.64	133.65	133.64	133.65	200
12/13/2016	3:12 PM	133.5501	133.6095	133.5501	133.6	3285
12/13/2016	3:13 PM	133.611	133.62	133.611	133.62	699
12/13/2016	3:14 PM	133.62	133.62	133.62	133.62	100
12/13/2016	3:15 PM	133.4046	133.52	133.4046	133.52	2092
12/13/2016	3:16 PM	133.62	133.62	133.445	133.445	800
12/13/2016	3:17 PM	133.64	133.72	133.58	133.58	5550
12/13/2016	3:18 PM	133.67	133.6931	133.67	133.6881	600
12/13/2016	3:19 PM	133.71	133.73	133.71	133.73	1230
12/13/2016	3:20 PM	133.6921	133.7	133.67	133.7	300
12/13/2016	3:22 PM	133.645	133.775	133.645	133.69	1018
12/13/2016	3:23 PM	133.7	133.73	133.7	133.7186	700
12/13/2016	3:24 PM	133.5635	133.66	133.5635	133.66	2050
12/13/2016	3:26 PM	133.61	133.67	133.5848	133.5848	1470
12/13/2016	3:27 PM	133.63	133.6596	133.63	133.6596	1400
12/13/2016	3:28 PM	133.67	133.67	133.6464	133.6464	524
12/13/2016	3:29 PM	133.61	133.69	133.61	133.6541	880
12/13/2016	3:30 PM	133.5946	133.62	133.5946	133.62	1994
12/13/2016	3:31 PM	133.65	133.65	133.6	133.6	3132
12/13/2016	3:32 PM	133.5735	133.64	133.5735	133.64	900
12/13/2016	3:33 PM	133.7243	133.75	133.69	133.69	6826
12/13/2016	3:34 PM	133.75	133.7799	133.73	133.75	1304
12/13/2016	3:35 PM	133.7826	133.7826	133.71	133.72	1450
12/13/2016	3:36 PM	133.8099	133.85	133.77	133.79	7605
12/13/2016	3:37 PM	133.72	133.81	133.72	133.81	2101
12/13/2016	3:38 PM	133.6996	133.74	133.6748	133.74	807
12/13/2016	3:39 PM	133.69	133.78	133.69	133.7036	2169
12/13/2016	3:40 PM	133.57	133.7525	133.57	133.7389	2425
12/13/2016	3:41 PM	133.73	133.73	133.62	133.62	2864
12/13/2016	3:42 PM	133.68	133.7899	133.68	133.745	2312
12/13/2016	3:43 PM	133.7502	133.7502	133.6542	133.68	1658
12/13/2016	3:44 PM	133.7799	133.7799	133.75	133.75	457
12/13/2016	3:45 PM	133.64	133.7699	133.64	133.7699	944
12/13/2016	3:46 PM	133.7	133.7085	133.56	133.6699	3345
12/13/2016	3:47 PM	133.56	133.73	133.56	133.73	1934
12/13/2016	3:48 PM	133.5399	133.61	133.49	133.61	2581
12/13/2016	3:49 PM	133.48	133.5399	133.47	133.47	800
12/13/2016	3:50 PM	133.356	133.5299	133.31	133.506	5838
12/13/2016	3:51 PM	133.22	133.303	133.22	133.303	3437
12/13/2016	3:52 PM	133.24	133.24	133.18	133.23	6488
12/13/2016	3:53 PM	133.09	133.25	133.09	133.22	18377
12/13/2016	3:54 PM	132.88	133.02	132.855	133.01	16973
12/13/2016	3:55 PM	132.8648	132.89	132.8	132.8692	4078
12/13/2016	3:56 PM	132.88	132.9289	132.835	132.88	6078
12/13/2016	3:57 PM	132.56	132.85	132.545	132.85	7675
12/13/2016	3:58 PM	132.59	132.63	132.47	132.58	10651
12/13/2016	3:59 PM	132.47	132.6199	132.44	132.59	4565
12/13/2016	4:00 PM	132.65	132.69	132.4	132.48	21290
12/14/2016	9:31 AM	133.31	133.43	133.159	133.159	2640
12/14/2016	9:32 AM	133.31	133.31	132.9896	133.12	6300
12/14/2016	9:33 AM	133.45	133.68	133.45	133.49	15862
12/14/2016	9:34 AM	133.71	133.779	133.4001	133.45	19172
12/14/2016	9:35 AM	133.758	133.78	133.62	133.711	5397
12/14/2016	9:36 AM	133.47	133.85	133.47	133.81	11699
12/14/2016	9:37 AM	133.63	133.68	133.36	133.54	12793
12/14/2016	9:38 AM	133.62	133.705	133.57	133.62	4720
12/14/2016	9:39 AM	133.44	133.52	133.11	133.51	9627
12/14/2016	9:40 AM	133.4299	133.5525	133.34	133.4105	5645
12/14/2016	9:41 AM	133.5914	133.6025	133.37	133.47	10133
12/14/2016	9:42 AM	133.47	133.53	133.375	133.53	3100
12/14/2016	9:43 AM	133.7	133.77	133.42	133.4788	2900
12/14/2016	9:44 AM	133.51	133.66	133.51	133.64	10539
12/14/2016	9:45 AM	133.5756	133.61	133.52	133.58	3590
12/14/2016	9:46 AM	133.46	133.56	133.36	133.47	4460
12/14/2016	9:47 AM	133.3	133.3	133.28	133.28	1090
12/14/2016	9:48 AM	133.335	133.335	133.1801	133.1801	2700
12/14/2016	9:49 AM	133.2	133.39	133.2	133.34	2300
12/14/2016	9:50 AM	133.33	133.369	133.16	133.1902	4340
12/14/2016	9:51 AM	133.4	133.42	133.2582	133.39	4944
12/14/2016	9:52 AM	133.6	133.6	133.4001	133.4001	1537
12/14/2016	9:53 AM	133.555	133.6095	133.555	133.6	2700
12/14/2016	9:54 AM	133.6499	133.6499	133.6071	133.6071	1395
12/14/2016	9:55 AM	133.636	133.68	133.59	133.615	4520
12/14/2016	9:56 AM	133.68	133.68	133.58	133.64	2300
12/14/2016	9:57 AM	133.78	133.86	133.69	133.705	5739
12/14/2016	9:58 AM	133.82	133.8414	133.7001	133.835	5084
12/14/2016	9:59 AM	133.759	133.83	133.759	133.775	2038
12/14/2016	10:00 AM	133.6034	133.64	133.56	133.64	2125
12/14/2016	10:01 AM	133.5834	133.63	133.57	133.62	3192
12/14/2016	10:02 AM	133.488	133.66	133.48	133.66	1800
12/14/2016	10:03 AM	133.34	133.48	133.306	133.48	1693
12/14/2016	10:04 AM	133.4	133.41	133.36	133.36	1035
12/14/2016	10:05 AM	133.42	133.42	133.3	133.3	1900
12/14/2016	10:06 AM	133.43	133.4336	133.35	133.422	3422
12/14/2016	10:07 AM	133.437	133.4399	133.35	133.35	2589
12/14/2016	10:08 AM	133.37	133.414	133.35	133.3836	5700
12/14/2016	10:09 AM	133.37	133.3956	133.37	133.38	464
12/14/2016	10:10 AM	133.31	133.359	133.2962	133.33	5000
12/14/2016	10:11 AM	133.29	133.35	133.26	133.27	2528
12/14/2016	10:12 AM	133.3665	133.3665	133.2898	133.3	7770
12/14/2016	10:13 AM	133.55	133.55	133.4	133.42	9878
12/14/2016	10:14 AM	133.5	133.59	133.5	133.59	651
12/14/2016	10:15 AM	133.1831	133.42	133.1831	133.42	2982
12/14/2016	10:16 AM	133.2569	133.26	133.175	133.18	13100
12/14/2016	10:17 AM	133.4248	133.4248	133.28	133.28	1200
12/14/2016	10:18 AM	133.3948	133.462	133.39	133.462	500
12/14/2016	10:19 AM	133.39	133.4395	133.335	133.335	3150
12/14/2016	10:20 AM	133.32	133.43	133.32	133.43	2200
12/14/2016	10:22 AM	133.31	133.31	133.24	133.2596	10245
12/14/2016	10:23 AM	133.47	133.47	133.47	133.47	1950
12/14/2016	10:24 AM	133.7361	133.76	133.56	133.56	3002
12/14/2016	10:25 AM	133.6837	133.83	133.6837	133.83	3100
12/14/2016	10:26 AM	133.84	133.85	133.65	133.67	4625
12/14/2016	10:27 AM	133.77	133.8699	133.7224	133.85	3400
12/14/2016	10:28 AM	134.0252	134.06	133.84	133.84	3665
12/14/2016	10:29 AM	133.7841	134.05	133.784	134.02	4400
12/14/2016	10:30 AM	133.89	133.92	133.73	133.7696	3600
12/14/2016	10:31 AM	133.72	133.85	133.72	133.85	5375
12/14/2016	10:32 AM	133.88	133.9082	133.7896	133.8	4700
12/14/2016	10:33 AM	133.8078	133.97	133.8078	133.92	6700
12/14/2016	10:34 AM	133.7	133.847	133.7	133.847	950
12/14/2016	10:35 AM	133.53	133.77	133.53	133.75	5425
12/14/2016	10:36 AM	133.59	133.684	133.56	133.62	2550
12/14/2016	10:37 AM	133.44	133.6	133.3	133.6	4600
12/14/2016	10:38 AM	133.277	133.31	133.277	133.3	1500
12/14/2016	10:39 AM	133.4202	133.47	133.4202	133.47	200
12/14/2016	10:40 AM	133.49	133.5	133.49	133.5	200
12/14/2016	10:41 AM	133.63	133.63	133.5375	133.5375	1920
12/14/2016	10:42 AM	133.74	133.74	133.64	133.71	500
12/14/2016	10:43 AM	133.71	133.76	133.71	133.76	1600
12/14/2016	10:44 AM	133.6319	133.6319	133.6319	133.6319	100
12/14/2016	10:45 AM	133.6201	133.6201	133.5892	133.6	1200
12/14/2016	10:46 AM	133.54	133.5764	133.4939	133.5764	1458
12/14/2016	10:49 AM	133.48	133.48	133.44	133.4599	1500
12/14/2016	10:50 AM	133.54	133.54	133.54	133.54	2000
12/14/2016	10:51 AM	133.3603	133.57	133.35	133.56	5800
12/14/2016	10:52 AM	133.4035	133.42	133.3293	133.33	4820
12/14/2016	10:53 AM	133.36	133.3748	133.36	133.3748	1300
12/14/2016	10:55 AM	133.452	133.541	133.38	133.38	3575
12/14/2016	10:56 AM	133.4398	133.4398	133.4398	133.4398	100
12/14/2016	10:57 AM	133.45	133.46	133.426	133.426	4700
12/14/2016	10:58 AM	133.3343	133.38	133.3343	133.38	650
12/14/2016	10:59 AM	133.394	133.394	133.34	133.34	4605
12/14/2016	11:00 AM	133.36	133.36	133.36	133.36	4100
12/14/2016	11:01 AM	133.2394	133.3505	133.2394	133.3505	2500
12/14/2016	11:02 AM	133.146	133.204	133.14	133.204	1389
12/14/2016	11:03 AM	133.1	133.16	133.1	133.16	1075
12/14/2016	11:04 AM	133.0403	133.08	133.0403	133.063	460
12/14/2016	11:05 AM	133.04	133.0875	133.04	133.07	4300
12/14/2016	11:06 AM	133.0305	133.07	132.9944	133	2960
12/14/2016	11:07 AM	133.02	133.02	132.91	132.96	2572
12/14/2016	11:08 AM	132.91	132.91	132.89	132.9	600
12/14/2016	11:09 AM	132.77	132.85	132.695	132.85	1300
12/14/2016	11:10 AM	132.88	132.88	132.73	132.8	2000
12/14/2016	11:11 AM	132.8	132.82	132.77	132.82	1295
12/14/2016	11:12 AM	132.8	132.8	132.76	132.76	200
12/14/2016	11:13 AM	132.84	132.875	132.84	132.855	8700
12/14/2016	11:14 AM	132.66	132.77	132.66	132.77	2588
12/14/2016	11:15 AM	132.58	132.6524	132.58	132.6524	2374
12/14/2016	11:16 AM	132.7483	132.7483	132.62	132.62	1600
12/14/2016	11:17 AM	132.7082	132.7082	132.65	132.65	800
12/14/2016	11:18 AM	132.66	132.7054	132.65	132.67	1400
12/14/2016	11:19 AM	132.79	132.918	132.73	132.73	7315
12/14/2016	11:20 AM	132.85	132.85	132.82	132.83	400
12/14/2016	11:21 AM	132.98	132.98	132.9658	132.9658	200
12/14/2016	11:22 AM	132.9676	132.99	132.94	132.9643	400
12/14/2016	11:23 AM	132.875	132.895	132.875	132.895	4400
12/14/2016	11:24 AM	133.1	133.102	132.926	132.926	5900
12/14/2016	11:25 AM	133.096	133.22	133.096	133.155	1500
12/14/2016	11:26 AM	133.1995	133.22	133.1995	133.22	600
12/14/2016	11:28 AM	133.1119	133.1119	133.1119	133.1119	300
12/14/2016	11:29 AM	133	133.0572	132.98	133.0572	1000
12/14/2016	11:30 AM	132.92	132.96	132.9	132.96	1200
12/14/2016	11:31 AM	132.93	132.93	132.92	132.92	400
12/14/2016	11:32 AM	132.87	132.87	132.81	132.87	2700
12/14/2016	11:34 AM	132.86	132.86	132.8248	132.8248	700
12/14/2016	11:35 AM	132.8	132.8	132.72	132.75	1900
12/14/2016	11:36 AM	132.77	132.85	132.76	132.85	1000
12/14/2016	11:37 AM	132.81	132.81	132.7044	132.7044	400
12/14/2016	11:38 AM	133	133	132.934	132.96	2550
12/14/2016	11:39 AM	133.05	133.0698	133.05	133.0611	2100
12/14/2016	11:40 AM	133.09	133.09	133.09	133.09	100
12/14/2016	11:41 AM	132.9404	133.09	132.93	133.09	1919
12/14/2016	11:42 AM	133.05	133.05	133.02	133.02	600
12/14/2016	11:44 AM	133.02	133.02	132.9754	132.9754	500
12/14/2016	11:45 AM	132.91	132.95	132.84	132.95	300
12/14/2016	11:46 AM	133	133	132.92	132.95	1000
12/14/2016	11:47 AM	133.1	133.1	133.1	133.1	100
12/14/2016	11:48 AM	133.1805	133.1805	133.0901	133.12	2260
12/14/2016	11:49 AM	133.225	133.37	133.225	133.37	1550
12/14/2016	11:50 AM	133.2601	133.27	133.2601	133.27	440
12/14/2016	11:51 AM	133.19	133.19	133.19	133.19	200
12/14/2016	11:52 AM	133.34	133.34	133.3	133.3	200
12/14/2016	11:53 AM	133.3595	133.4109	133.3595	133.4109	1870
12/14/2016	11:54 AM	133.15	133.221	133.15	133.221	636
12/14/2016	11:55 AM	133.25	133.25	133.15	133.15	300
12/14/2016	11:56 AM	133.24	133.24	133.2078	133.2078	800
12/14/2016	11:57 AM	133.239	133.25	133.231	133.25	2900
12/14/2016	11:58 AM	133.22	133.22	133.22	133.22	100
12/14/2016	12:00 PM	132.93	133.02	132.93	133	1800
12/14/2016	12:02 PM	133.2884	133.29	133.2	133.2	1750
12/14/2016	12:03 PM	133.3	133.3	133.261	133.27	1125
12/14/2016	12:04 PM	133.4	133.4	133.3252	133.3252	2400
12/14/2016	12:05 PM	133.39	133.39	133.36	133.36	200
12/14/2016	12:06 PM	133.3567	133.39	133.3567	133.39	551
12/14/2016	12:07 PM	133.315	133.36	133.28	133.36	500
12/14/2016	12:08 PM	133.2507	133.2545	133.24	133.24	1325
12/14/2016	12:09 PM	133.2348	133.27	133.2348	133.24	600
12/14/2016	12:11 PM	133.21	133.22	133.21	133.22	600
12/14/2016	12:12 PM	133.2356	133.2356	133.2356	133.2356	1100
12/14/2016	12:13 PM	133.1906	133.1906	133.1906	133.1906	500
12/14/2016	12:14 PM	133.3	133.3	133.25	133.25	1000
12/14/2016	12:15 PM	133.35	133.35	133.3	133.3	1764
12/14/2016	12:18 PM	133.35	133.35	133.3	133.35	2360
12/14/2016	12:19 PM	133.2832	133.29	133.2832	133.29	500
12/14/2016	12:20 PM	133.27	133.27	133.27	133.27	100
12/14/2016	12:21 PM	133.2472	133.28	133.2472	133.28	2100
12/14/2016	12:23 PM	133.2948	133.2948	133.2948	133.2948	1800
12/14/2016	12:24 PM	133.26	133.2601	133.26	133.2601	881
12/14/2016	12:25 PM	133.38	133.3895	133.37	133.37	900
12/14/2016	12:27 PM	133.3944	133.3944	133.3944	133.3944	200
12/14/2016	12:28 PM	133.3535	133.4732	133.3452	133.42	5330
12/14/2016	12:29 PM	133.38	133.38	133.32	133.3335	2450
12/14/2016	12:30 PM	133.42	133.42	133.42	133.42	100
12/14/2016	12:31 PM	133.43	133.431	133.43	133.431	2025
12/14/2016	12:34 PM	133.34	133.34	133.32	133.32	200
12/14/2016	12:36 PM	133.35	133.39	133.3	133.39	8300
12/14/2016	12:37 PM	133.35	133.35	133.35	133.35	100
12/14/2016	12:38 PM	133.43	133.43	133.35	133.36	1690
12/14/2016	12:39 PM	133.422	133.422	133.422	133.422	900
12/14/2016	12:40 PM	133.43	133.5	133.43	133.5	2000
12/14/2016	12:43 PM	133.4315	133.4315	133.4315	133.4315	2000
12/14/2016	12:44 PM	133.4098	133.4098	133.4098	133.4098	200
12/14/2016	12:45 PM	133.3511	133.36	133.3511	133.36	1620
12/14/2016	12:46 PM	133.37	133.3978	133.37	133.3978	600
12/14/2016	12:48 PM	133.32	133.32	133.32	133.32	1000
12/14/2016	12:49 PM	133.4354	133.4354	133.4354	133.4354	1000
12/14/2016	12:50 PM	133.46	133.4773	133.46	133.4773	350
12/14/2016	12:51 PM	133.42	133.42	133.42	133.42	100
12/14/2016	12:52 PM	133.4608	133.4608	133.4608	133.4608	2000
12/14/2016	12:53 PM	133.5	133.5	133.4886	133.4886	690
12/14/2016	12:54 PM	133.51	133.51	133.51	133.51	581
12/14/2016	12:55 PM	133.5799	133.58	133.57	133.57	2000
12/14/2016	12:56 PM	133.54	133.54	133.4536	133.4536	550
12/14/2016	12:57 PM	133.57	133.57	133.57	133.57	200
12/14/2016	12:58 PM	133.64	133.64	133.56	133.56	1672
12/14/2016	1:00 PM	133.67	133.68	133.5956	133.5956	4400
12/14/2016	1:01 PM	133.75	133.75	133.6629	133.681	5286
12/14/2016	1:02 PM	133.8	133.82	133.7063	133.7063	3040
12/14/2016	1:03 PM	133.7238	133.8	133.7238	133.8	1100
12/14/2016	1:04 PM	133.77	133.77	133.77	133.77	100
12/14/2016	1:06 PM	133.7399	133.7399	133.6472	133.69	1900
12/14/2016	1:08 PM	133.7177	133.7177	133.6976	133.7	415
12/14/2016	1:09 PM	133.5933	133.5933	133.5933	133.5933	200
12/14/2016	1:10 PM	133.62	133.62	133.5909	133.5909	1051
12/14/2016	1:11 PM	133.46	133.48	133.46	133.48	700
12/14/2016	1:12 PM	133.5533	133.5687	133.5533	133.5687	915
12/14/2016	1:13 PM	133.5426	133.545	133.39	133.545	3200
12/14/2016	1:14 PM	133.52	133.52	133.52	133.52	200
12/14/2016	1:15 PM	133.57	133.62	133.52	133.5455	3425
12/14/2016	1:17 PM	133.47	133.47	133.435	133.435	1200
12/14/2016	1:19 PM	133.51	133.51	133.4528	133.4528	1124
12/14/2016	1:20 PM	133.58	133.58	133.55	133.55	900
12/14/2016	1:22 PM	133.53	133.53	133.53	133.53	100
12/14/2016	1:23 PM	133.51	133.51	133.4602	133.4602	400
12/14/2016	1:25 PM	133.579	133.579	133.579	133.579	1000
12/14/2016	1:26 PM	133.66	133.66	133.66	133.66	1000
12/14/2016	1:27 PM	133.6531	133.6531	133.63	133.6501	911
12/14/2016	1:28 PM	133.68	133.68	133.57	133.57	4027
12/14/2016	1:29 PM	133.68	133.68	133.6067	133.6067	1053
12/14/2016	1:30 PM	133.699	133.699	133.699	133.699	200
12/14/2016	1:31 PM	133.72	133.77	133.7032	133.75	2700
12/14/2016	1:32 PM	133.7251	133.7251	133.6777	133.6777	1200
12/14/2016	1:33 PM	133.72	133.77	133.72	133.76	300
12/14/2016	1:34 PM	133.799	133.799	133.742	133.742	1200
12/14/2016	1:36 PM	133.75	133.75	133.71	133.71	300
12/14/2016	1:37 PM	133.69	133.69	133.69	133.69	200
12/14/2016	1:38 PM	133.79	133.84	133.79	133.84	1135
12/14/2016	1:39 PM	133.77	133.82	133.77	133.77	400
12/14/2016	1:40 PM	133.76	133.819	133.76	133.8	2350
12/14/2016	1:41 PM	133.69	133.69	133.66	133.69	900
12/14/2016	1:42 PM	133.82	133.82	133.789	133.789	600
12/14/2016	1:43 PM	133.73	133.8272	133.73	133.77	1200
12/14/2016	1:44 PM	133.7798	133.7921	133.75	133.7921	1160
12/14/2016	1:46 PM	133.75	133.75	133.73	133.73	300
12/14/2016	1:47 PM	133.66	133.66	133.6107	133.6107	300
12/14/2016	1:48 PM	133.59	133.59	133.56	133.56	300
12/14/2016	1:49 PM	133.61	133.61	133.6	133.6	1500
12/14/2016	1:51 PM	133.52	133.53	133.52	133.53	200
12/14/2016	1:52 PM	133.47	133.519	133.47	133.5048	1700
12/14/2016	1:53 PM	133.6	133.6	133.5	133.51	1450
12/14/2016	1:54 PM	133.39	133.39	133.39	133.39	100
12/14/2016	1:55 PM	133.4929	133.4929	133.4929	133.4929	1000
12/14/2016	1:56 PM	133.52	133.52	133.52	133.52	200
12/14/2016	1:57 PM	133.58	133.58	133.52	133.58	1500
12/14/2016	1:58 PM	133.733	133.799	133.7	133.79	11900
12/14/2016	1:59 PM	133.75	133.8	133.75	133.7616	685
12/14/2016	2:00 PM	133.71	134	133.65	133.81	8200
12/14/2016	2:01 PM	132.98	133.823	132.98	133.495	10711
12/14/2016	2:02 PM	132.8111	133.43	132.69	133.17	10496
12/14/2016	2:03 PM	133.6925	133.71	132.8247	132.85	13170
12/14/2016	2:04 PM	134.12	134.2	133.6651	133.6713	22810
12/14/2016	2:05 PM	133.9303	134.3799	133.9	134.1	21047
12/14/2016	2:06 PM	133.86	133.9047	133.59	133.9047	7872
12/14/2016	2:07 PM	133.33	133.36	132.9187	133.26	8062
12/14/2016	2:08 PM	133.437	133.437	133.1	133.33	11850
12/14/2016	2:09 PM	133.278	133.4028	133.27	133.36	1675
12/14/2016	2:10 PM	133.33	133.54	133.33	133.38	3112
12/14/2016	2:11 PM	133.4	133.4496	132.92	133.2764	5150
12/14/2016	2:12 PM	133.33	133.4788	133.23	133.4788	6800
12/14/2016	2:13 PM	132.75	133.28	132.75	133.21	4810
12/14/2016	2:14 PM	131.97	132.76	131.87	132.75	18025
12/14/2016	2:15 PM	131.16	131.95	131.1	131.89	18968
12/14/2016	2:16 PM	131.0199	131.61	130.581	131.16	26529
12/14/2016	2:17 PM	130.8457	131.34	130.81	131.1	14110
12/14/2016	2:18 PM	131.31	131.5213	130.8	131	19746
12/14/2016	2:19 PM	131.38	131.7413	131.38	131.5278	8418
12/14/2016	2:20 PM	132.2884	132.2884	131.4954	131.4954	12169
12/14/2016	2:21 PM	132.37	132.4124	132.19	132.3288	7866
12/14/2016	2:22 PM	132.1238	132.3094	132.0022	132.2602	13380
12/14/2016	2:23 PM	131.91	132.11	131.91	132.1	10000
12/14/2016	2:24 PM	131.99	132.1284	131.84	131.875	5886
12/14/2016	2:25 PM	131.9	132.07	131.85	132.04	6380
12/14/2016	2:26 PM	131.88	131.88	131.49	131.815	4917
12/14/2016	2:27 PM	131.685	131.84	131.5331	131.84	5535
12/14/2016	2:28 PM	131.4964	131.64	131.375	131.62	5120
12/14/2016	2:29 PM	131.2826	131.47	131.1542	131.4617	18055
12/14/2016	2:30 PM	131.2	131.3754	131.17	131.1935	6981
12/14/2016	2:31 PM	131.77	131.8824	131.4692	131.4692	8952
12/14/2016	2:32 PM	131.88	132.08	131.755	131.86	9635
12/14/2016	2:33 PM	132.2529	132.3	131.9699	132	7877
12/14/2016	2:34 PM	132.08	132.35	132	132.3153	7174
12/14/2016	2:35 PM	132.36	132.4215	132.1302	132.135	9070
12/14/2016	2:36 PM	132.47	132.53	132.3122	132.3122	2619
12/14/2016	2:37 PM	132.0637	132.37	132.0508	132.35	7700
12/14/2016	2:38 PM	132.0489	132.37	132.0489	132.066	8400
12/14/2016	2:39 PM	132.17	132.27	132.074	132.074	5877
12/14/2016	2:40 PM	132.7452	132.757	132.35	132.35	7849
12/14/2016	2:41 PM	132.8597	133.0799	132.83	132.83	8266
12/14/2016	2:42 PM	133.1039	133.23	132.8816	132.8816	4750
12/14/2016	2:43 PM	133.1916	133.3	133.14	133.17	8223
12/14/2016	2:44 PM	133.3914	133.415	133.25	133.26	10149
12/14/2016	2:45 PM	133.5343	133.63	133.38	133.45	19016
12/14/2016	2:46 PM	133.2961	133.585	133.29	133.539	11076
12/14/2016	2:47 PM	133.26	133.5	133.19	133.2255	5670
12/14/2016	2:48 PM	133.21	133.35	133.17	133.3042	6610
12/14/2016	2:49 PM	133.13	133.3	133.07	133.27	2200
12/14/2016	2:50 PM	133.54	133.56	133.03	133.03	9845
12/14/2016	2:51 PM	133.372	133.444	133.37	133.444	3300
12/14/2016	2:52 PM	133.11	133.33	132.931	133.33	4994
12/14/2016	2:53 PM	133.1	133.39	133.1	133.1561	6092
12/14/2016	2:54 PM	133.0975	133.19	132.995	132.995	836
12/14/2016	2:55 PM	132.85	133.07	132.85	133.04	3970
12/14/2016	2:56 PM	132.5663	132.88	132.5	132.85	6807
12/14/2016	2:57 PM	132.58	132.71	132.48	132.62	11770
12/14/2016	2:58 PM	132.65	132.79	132.6	132.7	4301
12/14/2016	2:59 PM	132.4594	132.7555	132.44	132.63	6686
12/14/2016	3:00 PM	132.2863	132.472	132.15	132.472	8050
12/14/2016	3:01 PM	132.55	132.59	132.09	132.23	5360
12/14/2016	3:02 PM	132.63	132.64	132.52	132.64	4100
12/14/2016	3:03 PM	132.56	132.75	132.5	132.67	4416
12/14/2016	3:04 PM	132.68	132.69	132.5	132.57	1500
12/14/2016	3:05 PM	132.702	133.06	132.702	132.74	12956
12/14/2016	3:06 PM	132.7	132.81	132.7	132.76	3450
12/14/2016	3:07 PM	133.0414	133.12	132.64	132.6968	5000
12/14/2016	3:08 PM	132.64	133.03	132.64	132.93	3350
12/14/2016	3:09 PM	132.02	132.7714	132.02	132.64	3794
12/14/2016	3:10 PM	131.6	132.19	131.49	132.12	11277
12/14/2016	3:11 PM	131.43	131.49	131.24	131.47	11514
12/14/2016	3:12 PM	131.12	131.54	131.12	131.4	10742
12/14/2016	3:13 PM	131.23	131.23	130.92	131.031	9066
12/14/2016	3:14 PM	131.61	131.7	131.284	131.284	9237
12/14/2016	3:15 PM	131.27	131.64	131.2212	131.55	5450
12/14/2016	3:16 PM	131.0798	131.34	131.07	131.22	7590
12/14/2016	3:17 PM	130.79	131.19	130.79	131.18	9449
12/14/2016	3:18 PM	130.93	130.965	130.65	130.7	11335
12/14/2016	3:19 PM	131.031	131.224	130.98	131.05	6960
12/14/2016	3:20 PM	131.39	131.39	131.01	131.01	4691
12/14/2016	3:21 PM	131.7	131.7	131.448	131.4648	1530
12/14/2016	3:22 PM	131.645	131.87	131.645	131.8004	3725
12/14/2016	3:23 PM	131.662	131.75	131.662	131.75	1146
12/14/2016	3:24 PM	131.9415	131.9992	131.86	131.87	2150
12/14/2016	3:25 PM	131.735	132.15	131.735	132.01	8236
12/14/2016	3:26 PM	132.125	132.125	131.87	131.87	4750
12/14/2016	3:27 PM	131.86	132	131.86	132	4600
12/14/2016	3:28 PM	132.0149	132.085	131.815	131.8183	7933
12/14/2016	3:29 PM	131.9585	132.06	131.945	132.05	2407
12/14/2016	3:30 PM	132.04	132.19	131.9101	131.9101	11402
12/14/2016	3:31 PM	132.3764	132.3764	132.11	132.11	5700
12/14/2016	3:32 PM	132.638	132.72	132.43	132.43	10300
12/14/2016	3:33 PM	132.8914	133.1	132.74	132.74	16923
12/14/2016	3:34 PM	133.08	133.1222	132.78	132.8616	11000
12/14/2016	3:35 PM	133.5181	133.537	133.05	133.07	4759
12/14/2016	3:36 PM	133.489	133.53	133.3	133.4834	4427
12/14/2016	3:37 PM	133.455	133.455	133.3607	133.3607	775
12/14/2016	3:38 PM	133.79	133.89	133.5	133.5	21284
12/14/2016	3:39 PM	133.74	133.885	133.71	133.76	5250
12/14/2016	3:40 PM	133.445	133.81	133.445	133.75	8211
12/14/2016	3:41 PM	133.36	133.61	133.3308	133.61	800
12/14/2016	3:42 PM	133.24	133.4161	133.06	133.4161	4211
12/14/2016	3:43 PM	133	133.26	132.97	133.25	5990
12/14/2016	3:44 PM	132.7493	132.962	132.69	132.962	8688
12/14/2016	3:45 PM	132.57	132.8145	132.57	132.8145	2800
12/14/2016	3:46 PM	132.8	132.81	132.4893	132.4893	2000
12/14/2016	3:47 PM	132.76	132.88	132.75	132.88	1500
12/14/2016	3:48 PM	132.63	132.8199	132.63	132.8199	400
12/14/2016	3:49 PM	132.514	132.72	132.514	132.699	8400
12/14/2016	3:50 PM	132.3	132.5	132.3	132.4	1007
12/14/2016	3:51 PM	131.682	132.12	131.682	132.12	9720
12/14/2016	3:52 PM	131.79	131.81	131.6993	131.6993	4053
12/14/2016	3:53 PM	131.7999	131.83	131.41	131.7893	12112
12/14/2016	3:54 PM	131.074	131.6099	130.94	131.585	9478
12/14/2016	3:55 PM	131.59	131.59	131.2148	131.2148	6460
12/14/2016	3:56 PM	131.7397	131.75	131.35	131.4694	8414
12/14/2016	3:57 PM	131.692	131.87	131.69	131.8	6164
12/14/2016	3:58 PM	131.3476	131.56	131.32	131.55	4702
12/14/2016	3:59 PM	131.31	131.3994	131.2206	131.3231	10043
12/14/2016	4:00 PM	131.7	131.71	131.29	131.29	7151
12/15/2016	9:31 AM	132	132.155	131.8	132.12	6072
12/15/2016	9:32 AM	132.0103	132.44	131.7	131.9076	15660
12/15/2016	9:33 AM	132.28	132.5	131.9272	132.08	14688
12/15/2016	9:34 AM	132.66	132.8699	132.01	132.09	10816
12/15/2016	9:35 AM	132.97	132.97	132.49	132.7499	10529
12/15/2016	9:36 AM	132.76	133.3	132.76	133.06	13950
12/15/2016	9:37 AM	132.5424	132.82	132.45	132.6889	7607
12/15/2016	9:38 AM	132.6236	132.8	132.5564	132.57	4824
12/15/2016	9:39 AM	132.52	132.74	132.5	132.62	6970
12/15/2016	9:40 AM	132.5701	132.8	132.52	132.52	9584
12/15/2016	9:41 AM	132.25	132.56	132.06	132.56	16657
12/15/2016	9:42 AM	132.34	132.35	132.08	132.17	5600
12/15/2016	9:43 AM	132.3783	132.39	132.125	132.23	13009
12/15/2016	9:44 AM	132.375	132.52	132.32	132.42	3100
12/15/2016	9:45 AM	132.34	132.35	132.282	132.35	2900
12/15/2016	9:46 AM	132.7211	132.745	132.44	132.44	8838
12/15/2016	9:47 AM	132.91	132.91	132.55	132.65	7652
12/15/2016	9:48 AM	132.6175	133.05	132.5995	132.89	6196
12/15/2016	9:49 AM	132.83	132.9	132.516	132.5252	2320
12/15/2016	9:50 AM	132.84	132.9	132.78	132.78	1600
12/15/2016	9:51 AM	132.74	133.0296	132.74	132.92	7742
12/15/2016	9:52 AM	132.84	132.89	132.71	132.8	700
12/15/2016	9:53 AM	132.81	132.865	132.8	132.865	860
12/15/2016	9:54 AM	132.95	132.99	132.71	132.85	6201
12/15/2016	9:55 AM	133.012	133.33	132.96	132.96	12080
12/15/2016	9:56 AM	133.0936	133.15	133.02	133.05	2600
12/15/2016	9:57 AM	133.03	133.26	133.03	133.2223	1300
12/15/2016	9:58 AM	133.2162	133.25	133.18	133.18	4100
12/15/2016	9:59 AM	132.99	133.26	132.982	133.25	10439
12/15/2016	10:00 AM	133.46	133.56	132.92	132.92	7748
12/15/2016	10:01 AM	133.44	133.5208	133.28	133.47	6564
12/15/2016	10:02 AM	133.1858	133.28	133.17	133.2536	1315
12/15/2016	10:03 AM	133.12	133.17	132.87	133	4102
12/15/2016	10:04 AM	132.9401	133.0956	132.9401	133.0956	3600
12/15/2016	10:05 AM	133.13	133.27	132.76	132.978	11750
12/15/2016	10:06 AM	133.76	133.76	133.2	133.23	5700
12/15/2016	10:07 AM	133.4926	133.7174	133.46	133.7174	7735
12/15/2016	10:08 AM	133.44	133.5496	133.39	133.5496	3275
12/15/2016	10:09 AM	133.35	133.3799	133.32	133.32	2800
12/15/2016	10:10 AM	133.42	133.54	133.3621	133.44	1500
12/15/2016	10:11 AM	133.4862	133.52	133.43	133.52	1650
12/15/2016	10:12 AM	133.102	133.4048	133.1	133.4048	5075
12/15/2016	10:13 AM	133.1259	133.2199	133.05	133.2	4205
12/15/2016	10:14 AM	133.13	133.179	132.9573	133.179	4000
12/15/2016	10:15 AM	132.97	133.12	132.92	133.12	2716
12/15/2016	10:16 AM	133.12	133.12	133	133.06	2100
12/15/2016	10:17 AM	133.3	133.3148	133.24	133.24	1000
12/15/2016	10:18 AM	133.37	133.49	133.28	133.2996	700
12/15/2016	10:19 AM	133.24	133.36	133.24	133.36	4550
12/15/2016	10:20 AM	133.28	133.28	133.11	133.11	2300
12/15/2016	10:21 AM	133.14	133.25	133.1	133.25	700
12/15/2016	10:22 AM	133.01	133.14	132.98	133.0498	5007
12/15/2016	10:23 AM	132.9484	133.001	132.9484	132.9707	835
12/15/2016	10:24 AM	132.72	132.91	132.6857	132.91	6300
12/15/2016	10:25 AM	132.8	132.8	132.75	132.77	3513
12/15/2016	10:26 AM	133.01	133.19	132.95	132.95	3070
12/15/2016	10:27 AM	132.81	133.01	132.81	133.01	9646
12/15/2016	10:28 AM	132.905	132.905	132.8286	132.8286	600
12/15/2016	10:29 AM	133.18	133.18	132.92	132.92	200
12/15/2016	10:30 AM	132.988	133.146	132.988	133.1077	1350
12/15/2016	10:31 AM	132.79	133.03	132.72	133.03	3599
12/15/2016	10:32 AM	132.83	132.93	132.71	132.79	5140
12/15/2016	10:33 AM	132.81	132.84	132.7	132.72	900
12/15/2016	10:34 AM	132.99	133	132.83	132.92	1440
12/15/2016	10:35 AM	132.94	132.9784	132.9	132.9194	1146
12/15/2016	10:36 AM	132.99	133.01	132.932	132.96	2513
12/15/2016	10:37 AM	132.78	133.0352	132.78	133.0352	3450
12/15/2016	10:38 AM	132.8702	132.8702	132.8501	132.8501	1100
12/15/2016	10:39 AM	133.005	133.005	132.899	132.915	4700
12/15/2016	10:40 AM	133.34	133.34	133.0201	133.07	8645
12/15/2016	10:41 AM	133.365	133.38	133.319	133.35	1900
12/15/2016	10:42 AM	133.3833	133.66	133.3	133.3	6657
12/15/2016	10:43 AM	133.44	133.44	133.3801	133.3801	5592
12/15/2016	10:44 AM	133.37	133.44	133.355	133.4148	3550
12/15/2016	10:45 AM	133.21	133.44	133.21	133.44	1378
12/15/2016	10:46 AM	133.19	133.25	133.1511	133.24	2915
12/15/2016	10:47 AM	133.205	133.23	133.15	133.1913	2400
12/15/2016	10:48 AM	133.16	133.2353	133.14	133.16	2000
12/15/2016	10:49 AM	132.8465	133.11	132.8248	133.11	3900
12/15/2016	10:50 AM	132.81	132.889	132.76	132.8416	2080
12/15/2016	10:51 AM	132.91	132.93	132.76	132.83	4898
12/15/2016	10:52 AM	132.91	132.96	132.9	132.9166	3800
12/15/2016	10:53 AM	133.01	133.03	133	133	1787
12/15/2016	10:54 AM	133.0186	133.2	133.0186	133.11	2450
12/15/2016	10:55 AM	132.92	133.02	132.92	133.02	700
12/15/2016	10:56 AM	133.1	133.14	133.09	133.13	1368
12/15/2016	10:57 AM	133.16	133.16	133.1	133.11	1500
12/15/2016	10:58 AM	132.7903	133.131	132.79	133.131	4500
12/15/2016	10:59 AM	132.93	132.98	132.79	132.79	700
12/15/2016	11:00 AM	133.04	133.04	132.92	133.01	1800
12/15/2016	11:01 AM	133.08	133.24	133	133.09	10887
12/15/2016	11:02 AM	133.32	133.32	133.08	133.09	4087
12/15/2016	11:03 AM	133.45	133.49	133.4	133.4	1295
12/15/2016	11:04 AM	133.6203	133.63	133.57	133.6183	6392
12/15/2016	11:05 AM	133.68	133.83	133.63	133.64	6029
12/15/2016	11:06 AM	134.1214	134.24	133.74	133.74	15869
12/15/2016	11:07 AM	134.07	134.17	134	134.1494	5769
12/15/2016	11:08 AM	134.1611	134.2	133.99	134.0202	5030
12/15/2016	11:09 AM	134.09	134.2076	134.08	134.1364	3480
12/15/2016	11:10 AM	134.08	134.1053	134.06	134.07	1620
12/15/2016	11:11 AM	134.13	134.155	134.0752	134.0752	400
12/15/2016	11:12 AM	134.32	134.32	134.1112	134.1112	7168
12/15/2016	11:13 AM	134.23	134.2675	134.21	134.26	1938
12/15/2016	11:14 AM	134.4761	134.5099	134.2255	134.2312	6545
12/15/2016	11:15 AM	134.42	134.4594	134.25	134.4594	13596
12/15/2016	11:16 AM	134.3607	134.4165	134.35	134.4165	1500
12/15/2016	11:17 AM	134.625	134.7	134.47	134.47	9970
12/15/2016	11:18 AM	134.5	134.6	134.3852	134.6	4580
12/15/2016	11:19 AM	134.54	134.57	134.485	134.51	2200
12/15/2016	11:20 AM	134.4476	134.49	134.29	134.41	3000
12/15/2016	11:21 AM	134.55	134.59	134.4	134.4	1400
12/15/2016	11:22 AM	134.57	134.65	134.55	134.6	3697
12/15/2016	11:23 AM	134.54	134.63	134.54	134.63	2200
12/15/2016	11:24 AM	134.3428	134.5	134.3428	134.5	1820
12/15/2016	11:25 AM	134.318	134.42	134.28	134.33	1225
12/15/2016	11:26 AM	134.32	134.3702	134.29	134.3553	2500
12/15/2016	11:27 AM	134.1547	134.33	134.09	134.33	8650
12/15/2016	11:28 AM	134.24	134.29	134.24	134.2888	2200
12/15/2016	11:29 AM	134.25	134.25	134.21	134.25	900
12/15/2016	11:30 AM	134.23	134.34	134.23	134.34	1000
12/15/2016	11:31 AM	134.34	134.4	134.16	134.17	1500
12/15/2016	11:32 AM	134.2912	134.34	134.29	134.335	978
12/15/2016	11:33 AM	134.32	134.44	134.27	134.4094	1664
12/15/2016	11:34 AM	134.2267	134.3581	134.22	134.3581	1741
12/15/2016	11:35 AM	134.1082	134.35	134.1082	134.35	5300
12/15/2016	11:36 AM	134.2	134.2	134.1318	134.15	2300
12/15/2016	11:37 AM	134.13	134.13	134.11	134.11	700
12/15/2016	11:38 AM	134.17	134.2089	134.17	134.2089	300
12/15/2016	11:39 AM	134.2962	134.38	134.2354	134.2354	3310
12/15/2016	11:40 AM	134.325	134.335	134.24	134.27	3446
12/15/2016	11:41 AM	134.39	134.44	134.36	134.39	3294
12/15/2016	11:42 AM	134.33	134.41	134.33	134.41	605
12/15/2016	11:43 AM	134.32	134.32	134.0801	134.25	4244
12/15/2016	11:44 AM	134.27	134.3154	134.27	134.31	1400
12/15/2016	11:45 AM	134.07	134.23	134.07	134.23	825
12/15/2016	11:46 AM	133.7181	134.05	133.57	134.05	4516
12/15/2016	11:47 AM	133.757	133.86	133.757	133.76	2350
12/15/2016	11:48 AM	133.8702	133.8702	133.7705	133.7705	3350
12/15/2016	11:49 AM	133.87	133.9	133.87	133.9	650
12/15/2016	11:50 AM	133.834	133.834	133.82	133.83	400
12/15/2016	11:51 AM	133.78	133.78	133.78	133.78	100
12/15/2016	11:52 AM	133.65	133.71	133.65	133.71	1100
12/15/2016	11:53 AM	133.7	133.74	133.66	133.66	900
12/15/2016	11:54 AM	133.65	133.73	133.65	133.73	500
12/15/2016	11:55 AM	133.62	133.65	133.59	133.65	700
12/15/2016	11:56 AM	133.5099	133.58	133.41	133.58	3900
12/15/2016	11:57 AM	133.51	133.53	133.44	133.52	1200
12/15/2016	11:58 AM	133.3374	133.47	133.28	133.47	1661
12/15/2016	11:59 AM	133.5599	133.6	133.47	133.47	15798
12/15/2016	12:00 PM	133.6854	133.6854	133.52	133.5516	2100
12/15/2016	12:01 PM	133.6703	133.71	133.6685	133.71	1100
12/15/2016	12:02 PM	133.77	133.77	133.6808	133.6808	1230
12/15/2016	12:03 PM	133.7043	133.7842	133.7043	133.7842	498
12/15/2016	12:04 PM	133.56	133.6611	133.56	133.65	700
12/15/2016	12:05 PM	133.55	133.62	133.55	133.55	509
12/15/2016	12:06 PM	133.4655	133.58	133.46	133.58	1450
12/15/2016	12:07 PM	133.47	133.482	133.46	133.482	425
12/15/2016	12:08 PM	133.2999	133.44	133.2999	133.44	1200
12/15/2016	12:09 PM	133.38	133.38	133.18	133.2646	1495
12/15/2016	12:10 PM	133.36	133.36	133.36	133.36	100
12/15/2016	12:11 PM	133.6482	133.6482	133.5	133.5	2755
12/15/2016	12:13 PM	133.56	133.58	133.5304	133.56	3950
12/15/2016	12:14 PM	133.59	133.59	133.59	133.59	100
12/15/2016	12:15 PM	133.6057	133.6057	133.549	133.549	250
12/15/2016	12:17 PM	133.64	133.64	133.59	133.59	300
12/15/2016	12:18 PM	133.76	133.77	133.67	133.72	1850
12/15/2016	12:19 PM	133.9497	133.95	133.765	133.765	5350
12/15/2016	12:20 PM	133.9699	133.9699	133.86	133.96	700
12/15/2016	12:21 PM	133.85	133.9808	133.85	133.9462	6959
12/15/2016	12:22 PM	133.73	133.79	133.69	133.79	1350
12/15/2016	12:23 PM	133.6892	133.7	133.6892	133.7	2750
12/15/2016	12:24 PM	133.7	133.7	133.6557	133.66	2291
12/15/2016	12:25 PM	133.66	133.67	133.66	133.66	500
12/15/2016	12:26 PM	133.7	133.7	133.69	133.7	1439
12/15/2016	12:27 PM	133.73	133.73	133.73	133.73	150
12/15/2016	12:28 PM	133.68	133.71	133.68	133.71	3900
12/15/2016	12:29 PM	133.83	133.83	133.7	133.71	1135
12/15/2016	12:30 PM	133.74	133.9838	133.74	133.94	5326
12/15/2016	12:32 PM	133.8	133.83	133.77	133.77	2200
12/15/2016	12:33 PM	133.86	133.86	133.82	133.8471	1200
12/15/2016	12:35 PM	133.91	133.91	133.91	133.91	100
12/15/2016	12:36 PM	134.07	134.07	133.97	133.98	3677
12/15/2016	12:37 PM	134.0098	134.035	134	134.02	2987
12/15/2016	12:38 PM	133.92	133.93	133.92	133.9282	1160
12/15/2016	12:39 PM	133.83	133.8521	133.83	133.842	900
12/15/2016	12:40 PM	133.68	133.8	133.68	133.8	3701
12/15/2016	12:41 PM	133.8957	133.8957	133.7359	133.7359	3800
12/15/2016	12:42 PM	133.88	133.88	133.81	133.87	800
12/15/2016	12:43 PM	133.9108	133.928	133.83	133.83	348
12/15/2016	12:44 PM	133.63	133.89	133.59	133.86	2755
12/15/2016	12:45 PM	133.72	133.72	133.6757	133.6757	1400
12/15/2016	12:46 PM	133.4405	133.69	133.4405	133.69	1810
12/15/2016	12:47 PM	133.6018	133.6018	133.535	133.545	4062
12/15/2016	12:48 PM	133.57	133.57	133.57	133.57	100
12/15/2016	12:49 PM	133.655	133.668	133.57	133.57	2824
12/15/2016	12:51 PM	133.67	133.67	133.67	133.67	101
12/15/2016	12:52 PM	133.57	133.62	133.57	133.62	4300
12/15/2016	12:53 PM	133.45	133.62	133.45	133.6	1360
12/15/2016	12:54 PM	133.575	133.575	133.502	133.502	724
12/15/2016	12:55 PM	133.43	133.51	133.43	133.51	300
12/15/2016	12:56 PM	133.5014	133.5014	133.41	133.4538	4150
12/15/2016	12:58 PM	133.75	133.77	133.7117	133.7259	4390
12/15/2016	12:59 PM	133.71	133.76	133.71	133.76	400
12/15/2016	1:00 PM	133.691	133.691	133.53	133.65	1151
12/15/2016	1:01 PM	133.74	133.74	133.73	133.73	3589
12/15/2016	1:02 PM	133.62	133.71	133.62	133.6993	514
12/15/2016	1:03 PM	133.65	133.65	133.65	133.65	100
12/15/2016	1:04 PM	133.69	133.73	133.69	133.73	400
12/15/2016	1:05 PM	133.65	133.65	133.65	133.65	900
12/15/2016	1:06 PM	133.82	133.82	133.82	133.82	100
12/15/2016	1:07 PM	133.85	133.85	133.75	133.81	835
12/15/2016	1:09 PM	133.92	133.92	133.88	133.88	400
12/15/2016	1:10 PM	134.05	134.05	133.9	133.96	8400
12/15/2016	1:11 PM	134.05	134.09	134	134.0899	1590
12/15/2016	1:12 PM	134.12	134.12	134.05	134.05	6863
12/15/2016	1:13 PM	134.1	134.15	134.06	134.1312	7800
12/15/2016	1:14 PM	134.09	134.09	134.07	134.08	1700
12/15/2016	1:15 PM	134.01	134.01	133.96	133.96	400
12/15/2016	1:16 PM	134.15	134.15	134.1	134.11	6695
12/15/2016	1:17 PM	134.06	134.14	134.0162	134.1111	2500
12/15/2016	1:18 PM	134.04	134.04	134.04	134.04	300
12/15/2016	1:19 PM	134.1505	134.1505	134.15	134.15	200
12/15/2016	1:20 PM	134.1715	134.18	134.15	134.15	1410
12/15/2016	1:21 PM	134.24	134.24	134.198	134.21	1000
12/15/2016	1:22 PM	134.3	134.3128	134.2798	134.3	2354
12/15/2016	1:23 PM	134.26	134.32	134.245	134.32	3500
12/15/2016	1:24 PM	134.21	134.27	134.21	134.27	3988
12/15/2016	1:25 PM	134.22	134.26	134.21	134.21	8750
12/15/2016	1:26 PM	134.0952	134.16	134.0952	134.15	600
12/15/2016	1:28 PM	133.951	134.01	133.951	134.01	500
12/15/2016	1:29 PM	133.99	134.03	133.99	134.0043	1500
12/15/2016	1:31 PM	134	134.1	134	134.1	1500
12/15/2016	1:32 PM	134.14	134.14	134.024	134.024	590
12/15/2016	1:33 PM	134.0987	134.13	134.07	134.12	2900
12/15/2016	1:34 PM	134.08	134.0999	134.08	134.09	760
12/15/2016	1:36 PM	134.1101	134.1101	134.1101	134.1101	200
12/15/2016	1:37 PM	133.94	134.16	133.94	134.16	1600
12/15/2016	1:38 PM	133.73	133.852	133.71	133.852	2196
12/15/2016	1:39 PM	133.81	133.81	133.7321	133.7321	925
12/15/2016	1:41 PM	133.7589	133.76	133.75	133.75	1200
12/15/2016	1:42 PM	133.75	133.8007	133.75	133.8007	1300
12/15/2016	1:43 PM	133.7399	133.7399	133.7399	133.7399	200
12/15/2016	1:44 PM	133.72	133.72	133.72	133.72	200
12/15/2016	1:45 PM	133.58	133.65	133.58	133.65	300
12/15/2016	1:46 PM	133.46	133.56	133.46	133.56	768
12/15/2016	1:47 PM	133.1386	133.3	133.1386	133.3	2460
12/15/2016	1:48 PM	132.99	133.12	132.98	133.0125	2934
12/15/2016	1:49 PM	132.72	133	132.71	132.97	8395
12/15/2016	1:50 PM	132.65	132.72	132.62	132.71	2702
12/15/2016	1:51 PM	132.76	132.83	132.705	132.83	6551
12/15/2016	1:52 PM	132.8298	132.8298	132.7199	132.7199	2510
12/15/2016	1:53 PM	132.5	132.85	132.5	132.8399	6140
12/15/2016	1:54 PM	132.1	132.54	132.1	132.52	9063
12/15/2016	1:55 PM	131.86	132.11	131.76	132.11	18514
12/15/2016	1:56 PM	131.68	131.93	131.66	131.7	5590
12/15/2016	1:57 PM	131.41	131.6264	131.4	131.6	14096
12/15/2016	1:58 PM	131.65	131.7971	131.595	131.6098	10092
12/15/2016	1:59 PM	131.5895	131.6789	131.4248	131.678	13270
12/15/2016	2:00 PM	131.71	131.9405	131.5659	131.5659	8335
12/15/2016	2:01 PM	131.55	131.7107	131.55	131.59	2565
12/15/2016	2:02 PM	131.541	131.57	131.388	131.4801	2479
12/15/2016	2:03 PM	131.66	131.6799	131.49	131.4977	9150
12/15/2016	2:04 PM	131.6595	131.71	131.6106	131.68	9400
12/15/2016	2:05 PM	131.94	131.94	131.7067	131.7067	3900
12/15/2016	2:06 PM	131.972	132	131.9025	131.9144	3600
12/15/2016	2:07 PM	132.1299	132.1299	131.9848	131.9848	1321
12/15/2016	2:08 PM	132.1659	132.1659	132.07	132.07	2050
12/15/2016	2:09 PM	132.05	132.1359	132.05	132.08	1700
12/15/2016	2:10 PM	132.1533	132.2393	132.08	132.09	7200
12/15/2016	2:11 PM	132.08	132.13	132.08	132.13	935
12/15/2016	2:12 PM	132.285	132.319	132.0449	132.0962	7300
12/15/2016	2:14 PM	132.26	132.309	132.26	132.309	500
12/15/2016	2:15 PM	132.2818	132.2818	132.25	132.27	1977
12/15/2016	2:16 PM	132.19	132.2759	132.19	132.2759	2200
12/15/2016	2:17 PM	132.3405	132.3499	132.22	132.22	2450
12/15/2016	2:18 PM	132.39	132.39	132.36	132.36	1765
12/15/2016	2:19 PM	132.44	132.4999	132.44	132.4999	1977
12/15/2016	2:20 PM	132.5	132.5	132.5	132.5	400
12/15/2016	2:21 PM	132.4698	132.4795	132.44	132.44	1813
12/15/2016	2:22 PM	132.5	132.5	132.42	132.42	5121
12/15/2016	2:23 PM	132.4359	132.485	132.4359	132.4482	4700
12/15/2016	2:24 PM	132.216	132.4	132.216	132.4	930
12/15/2016	2:25 PM	132.21	132.2308	132.21	132.22	1300
12/15/2016	2:26 PM	132.1	132.1	132.1	132.1	100
12/15/2016	2:27 PM	132.4	132.4	132.05	132.05	1450
12/15/2016	2:28 PM	132.31	132.4	132.24	132.3698	1950
12/15/2016	2:29 PM	132.4862	132.5801	132.32	132.35	5240
12/15/2016	2:30 PM	132.6025	132.62	132.45	132.45	1200
12/15/2016	2:31 PM	132.6462	132.68	132.49	132.49	650
12/15/2016	2:32 PM	132.6202	132.63	132.6202	132.63	2700
12/15/2016	2:33 PM	132.6	132.71	132.58	132.71	3500
12/15/2016	2:34 PM	132.6	132.68	132.6	132.62	1900
12/15/2016	2:35 PM	132.6218	132.65	132.61	132.61	300
12/15/2016	2:36 PM	132.6618	132.67	132.64	132.67	1500
12/15/2016	2:37 PM	132.56	132.7951	132.56	132.7951	1585
12/15/2016	2:38 PM	132.6449	132.66	132.52	132.56	2100
12/15/2016	2:39 PM	132.68	132.7	132.62	132.7	2900
12/15/2016	2:40 PM	132.63	132.7338	132.63	132.7338	650
12/15/2016	2:41 PM	132.7	132.7	132.6441	132.6441	1140
12/15/2016	2:42 PM	132.69	132.69	132.66	132.66	200
12/15/2016	2:43 PM	132.68	132.68	132.68	132.68	100
12/15/2016	2:44 PM	132.63	132.69	132.63	132.69	350
12/15/2016	2:45 PM	132.72	132.75	132.66	132.66	3200
12/15/2016	2:46 PM	132.66	132.7	132.66	132.7	400
12/15/2016	2:47 PM	132.7	132.73	132.69	132.69	760
12/15/2016	2:48 PM	132.62	132.67	132.62	132.67	200
12/15/2016	2:49 PM	132.54	132.54	132.49	132.51	680
12/15/2016	2:50 PM	132.5498	132.5498	132.5498	132.5498	100
12/15/2016	2:51 PM	132.56	132.56	132.56	132.56	300
12/15/2016	2:52 PM	132.7913	132.7913	132.61	132.64	4302
12/15/2016	2:53 PM	132.8257	132.8818	132.76	132.79	1651
12/15/2016	2:54 PM	132.8352	132.886	132.82	132.82	1875
12/15/2016	2:55 PM	132.79	132.79	132.73	132.73	532
12/15/2016	2:56 PM	132.6473	132.71	132.6473	132.69	1250
12/15/2016	2:57 PM	132.4903	132.61	132.461	132.61	1447
12/15/2016	2:58 PM	132.5008	132.5008	132.5008	132.5008	110
12/15/2016	2:59 PM	132.5381	132.5381	132.47	132.47	2664
12/15/2016	3:00 PM	132.42	132.54	132.42	132.48	4600
12/15/2016	3:01 PM	132.5	132.53	132.38	132.38	800
12/15/2016	3:02 PM	132.5213	132.5213	132.5213	132.5213	2600
12/15/2016	3:03 PM	132.6025	132.62	132.37	132.49	6800
12/15/2016	3:05 PM	132.5843	132.5843	132.58	132.58	200
12/15/2016	3:06 PM	132.61	132.61	132.56	132.59	2300
12/15/2016	3:07 PM	132.5253	132.5253	132.5253	132.5253	100
12/15/2016	3:08 PM	132.51	132.59	132.51	132.59	300
12/15/2016	3:09 PM	132.592	132.608	132.55	132.55	3000
12/15/2016	3:10 PM	132.48	132.5584	132.48	132.55	3760
12/15/2016	3:11 PM	132.34	132.44	132.26	132.44	4100
12/15/2016	3:12 PM	132.36	132.41	132.33	132.33	3700
12/15/2016	3:13 PM	132.42	132.42	132.405	132.405	300
12/15/2016	3:15 PM	132.34	132.3473	132.3	132.3	1719
12/15/2016	3:16 PM	132.36	132.37	132.3	132.3	1000
12/15/2016	3:17 PM	132.42	132.455	132.42	132.455	2100
12/15/2016	3:18 PM	132.46	132.46	132.46	132.46	2200
12/15/2016	3:19 PM	132.4184	132.4592	132.4014	132.4014	3250
12/15/2016	3:20 PM	132.49	132.49	132.45	132.45	3069
12/15/2016	3:21 PM	132.5714	132.64	132.5	132.5	5725
12/15/2016	3:22 PM	132.59	132.59	132.54	132.54	300
12/15/2016	3:23 PM	132.5683	132.67	132.5683	132.65	4783
12/15/2016	3:24 PM	132.55	132.55	132.49	132.55	4160
12/15/2016	3:25 PM	132.535	132.535	132.535	132.535	200
12/15/2016	3:27 PM	132.5505	132.58	132.524	132.5333	6900
12/15/2016	3:29 PM	132.5218	132.5499	132.5218	132.54	1550
12/15/2016	3:30 PM	132.41	132.43	132.3	132.4	3725
12/15/2016	3:31 PM	132.6	132.645	132.51	132.59	4800
12/15/2016	3:32 PM	132.874	132.874	132.65	132.65	1700
12/15/2016	3:33 PM	132.78	132.87	132.78	132.87	1600
12/15/2016	3:34 PM	132.7542	132.7561	132.7542	132.7561	600
12/15/2016	3:35 PM	132.67	132.7252	132.67	132.7252	4100
12/15/2016	3:37 PM	132.67	132.67	132.5864	132.5864	200
12/15/2016	3:38 PM	132.5023	132.5023	132.46	132.5	600
12/15/2016	3:39 PM	132.64	132.64	132.54	132.6	600
12/15/2016	3:40 PM	132.8	132.8	132.7262	132.775	2921
12/15/2016	3:41 PM	132.77	132.8202	132.77	132.8202	1850
12/15/2016	3:42 PM	132.7795	132.78	132.7795	132.78	600
12/15/2016	3:43 PM	132.85	132.85	132.78	132.78	800
12/15/2016	3:44 PM	132.91	133.08	132.84	132.89	7009
12/15/2016	3:45 PM	132.89	132.9	132.87	132.87	300
12/15/2016	3:46 PM	133.1862	133.2	133.1	133.1	1060
12/15/2016	3:47 PM	133.1238	133.18	133.04	133.18	2540
12/15/2016	3:48 PM	132.91	133.11	132.91	133.11	1795
12/15/2016	3:49 PM	132.89	132.94	132.8718	132.9199	800
12/15/2016	3:50 PM	132.73	132.79	132.72	132.7658	1600
12/15/2016	3:51 PM	132.78	132.78	132.64	132.64	913
12/15/2016	3:52 PM	132.76	132.81	132.76	132.7799	600
12/15/2016	3:53 PM	132.8	132.8	132.69	132.75	1320
12/15/2016	3:54 PM	132.88	132.88	132.7932	132.82	600
12/15/2016	3:55 PM	132.91	132.91	132.91	132.91	200
12/15/2016	3:56 PM	132.72	132.81	132.72	132.7998	1078
12/15/2016	3:57 PM	132.59	132.67	132.542	132.67	6200
12/15/2016	3:58 PM	132.36	132.54	132.33	132.54	4199
12/15/2016	3:59 PM	132.45	132.48	132.37	132.39	11116
12/15/2016	4:00 PM	132.44	132.51	132.3	132.4698	10572
12/16/2016	9:31 AM	133.4401	133.48	133.236	133.2897	2790
12/16/2016	9:32 AM	133.4815	133.56	133.3589	133.4271	5345
12/16/2016	9:33 AM	133.5	133.65	133.5	133.5327	8500
12/16/2016	9:34 AM	133.76	133.8899	133.58	133.6744	16217
12/16/2016	9:35 AM	133.9428	133.96	133.7261	133.778	4703
12/16/2016	9:36 AM	133.06	133.969	133.06	133.96	14250
12/16/2016	9:37 AM	133.311	133.311	133.101	133.101	13390
12/16/2016	9:38 AM	133.15	133.39	133.15	133.201	6950
12/16/2016	9:39 AM	133.15	133.28	133.1101	133.1697	5510
12/16/2016	9:40 AM	133.12	133.2603	133.0497	133.21	3880
12/16/2016	9:41 AM	132.77	133.17	132.7	133.17	5237
12/16/2016	9:42 AM	133.0011	133.07	132.74	132.74	4363
12/16/2016	9:43 AM	132.88	132.97	132.79	132.97	3895
12/16/2016	9:44 AM	132.84	132.84	132.7397	132.8286	2550
12/16/2016	9:45 AM	132.68	132.71	132.615	132.71	1675
12/16/2016	9:46 AM	132.87	132.91	132.82	132.848	1600
12/16/2016	9:47 AM	132.67	132.7784	132.63	132.7784	6970
12/16/2016	9:48 AM	132.59	132.73	132.59	132.6744	3213
12/16/2016	9:49 AM	132.5499	132.655	132.5499	132.58	2717
12/16/2016	9:50 AM	132.84	132.84	132.57	132.57	3300
12/16/2016	9:51 AM	132.8544	133.11	132.7737	132.819	12096
12/16/2016	9:52 AM	132.815	132.88	132.72	132.88	9900
12/16/2016	9:53 AM	132.65	132.82	132.65	132.82	5632
12/16/2016	9:54 AM	132.71	132.71	132.48	132.64	12745
12/16/2016	9:55 AM	132.747	132.75	132.68	132.68	3835
12/16/2016	9:56 AM	132.95	132.95	132.75	132.75	4530
12/16/2016	9:57 AM	133.0995	133.0995	133.0049	133.0149	3290
12/16/2016	9:58 AM	133	133.14	133	133.0409	3700
12/16/2016	9:59 AM	133.19	133.19	133.04	133.0696	7660
12/16/2016	10:00 AM	133.01	133.24	132.9331	133.22	8862
12/16/2016	10:01 AM	132.83	132.93	132.82	132.93	390
12/16/2016	10:02 AM	132.7439	132.852	132.69	132.852	1300
12/16/2016	10:03 AM	132.6855	132.791	132.65	132.791	3650
12/16/2016	10:04 AM	132.6739	132.7672	132.6	132.66	3000
12/16/2016	10:05 AM	132.83	132.83	132.75	132.75	1400
12/16/2016	10:06 AM	132.767	132.77	132.767	132.77	1700
12/16/2016	10:07 AM	132.76	132.79	132.68	132.7225	3430
12/16/2016	10:08 AM	132.96	132.97	132.85	132.85	1950
12/16/2016	10:09 AM	132.78	132.9223	132.78	132.85	1090
12/16/2016	10:10 AM	132.7501	132.7501	132.7501	132.7501	1000
12/16/2016	10:11 AM	133	133.02	132.8	132.8	3629
12/16/2016	10:12 AM	133.0261	133.11	132.986	132.99	5609
12/16/2016	10:13 AM	132.9184	133.019	132.9184	133.019	1600
12/16/2016	10:14 AM	132.832	132.91	132.83	132.9061	6750
12/16/2016	10:16 AM	132.64	132.8	132.6	132.8	2162
12/16/2016	10:17 AM	132.6716	132.6716	132.6	132.6	1900
12/16/2016	10:18 AM	132.65	132.65	132.64	132.65	600
12/16/2016	10:19 AM	132.6449	132.6449	132.6449	132.6449	100
12/16/2016	10:20 AM	132.6	132.6395	132.6	132.6395	3300
12/16/2016	10:21 AM	132.5738	132.65	132.5	132.65	8825
12/16/2016	10:22 AM	132.54	132.54	132.37	132.5	5082
12/16/2016	10:23 AM	132.5277	132.5277	132.51	132.51	325
12/16/2016	10:24 AM	132.51	132.5581	132.46	132.46	5007
12/16/2016	10:25 AM	132.56	132.56	132.515	132.515	400
12/16/2016	10:26 AM	132.6401	132.71	132.5794	132.5794	3200
12/16/2016	10:27 AM	132.4	132.45	132.4	132.45	2100
12/16/2016	10:28 AM	132.51	132.51	132.37	132.415	4650
12/16/2016	10:29 AM	132.51	132.52	132.4997	132.52	2400
12/16/2016	10:30 AM	132.4884	132.64	132.4884	132.64	1375
12/16/2016	10:31 AM	132.4259	132.4259	132.4259	132.4259	500
12/16/2016	10:32 AM	132.42	132.49	132.35	132.4216	3444
12/16/2016	10:33 AM	132.3966	132.3966	132.3449	132.38	730
12/16/2016	10:34 AM	132.111	132.35	132.111	132.35	2860
12/16/2016	10:35 AM	132.27	132.3	132.1101	132.21	2285
12/16/2016	10:36 AM	132.3283	132.36	132.2246	132.2699	5340
12/16/2016	10:37 AM	132.3	132.3	132.25	132.25	300
12/16/2016	10:38 AM	132.38	132.4016	132.294	132.294	2647
12/16/2016	10:39 AM	132.6	132.6	132.41	132.41	1201
12/16/2016	10:40 AM	132.7505	132.79	132.5374	132.5374	8750
12/16/2016	10:41 AM	132.75	132.75	132.65	132.7299	1200
12/16/2016	10:42 AM	132.96	132.96	132.73	132.731	10002
12/16/2016	10:43 AM	132.93	133	132.9	132.99	9847
12/16/2016	10:44 AM	132.8744	132.92	132.8744	132.92	500
12/16/2016	10:46 AM	132.7089	132.71	132.7042	132.7042	800
12/16/2016	10:47 AM	132.82	132.82	132.7263	132.7263	14381
12/16/2016	10:48 AM	132.53	132.84	132.53	132.84	2800
12/16/2016	10:49 AM	132.498	132.52	132.4748	132.52	4315
12/16/2016	10:50 AM	132.565	132.58	132.3801	132.3866	3594
12/16/2016	10:51 AM	132.49	132.59	132.49	132.56	1675
12/16/2016	10:52 AM	132.4568	132.4848	132.4568	132.4848	1600
12/16/2016	10:53 AM	132.5103	132.54	132.48	132.5	1000
12/16/2016	10:55 AM	132.4	132.45	132.4	132.45	900
12/16/2016	10:56 AM	132.36	132.4	132.36	132.4	3900
12/16/2016	10:57 AM	132.4238	132.4238	132.38	132.38	600
12/16/2016	10:58 AM	132.6	132.608	132.58	132.58	2401
12/16/2016	10:59 AM	132.39	132.52	132.38	132.5084	1560
12/16/2016	11:00 AM	132.3711	132.4183	132.32	132.4183	3700
12/16/2016	11:01 AM	132.22	132.4667	132.2	132.4665	5565
12/16/2016	11:03 AM	132.25	132.3111	132.25	132.3111	2600
12/16/2016	11:04 AM	131.8808	132.14	131.8808	132.12	8910
12/16/2016	11:05 AM	131.8701	131.8718	131.8015	131.8015	3750
12/16/2016	11:06 AM	131.832	131.93	131.82	131.8911	4416
12/16/2016	11:07 AM	131.6855	131.8	131.6855	131.8	4879
12/16/2016	11:08 AM	131.665	131.69	131.6	131.64	11451
12/16/2016	11:09 AM	131.5951	131.7	131.5951	131.6786	2890
12/16/2016	11:10 AM	131.7	131.7	131.58	131.58	4400
12/16/2016	11:11 AM	131.72	131.77	131.7157	131.77	939
12/16/2016	11:12 AM	131.6094	131.6654	131.5984	131.6654	3100
12/16/2016	11:13 AM	131.62	131.6752	131.62	131.65	1600
12/16/2016	11:14 AM	131.5708	131.5708	131.54	131.5684	1350
12/16/2016	11:15 AM	131.6634	131.6634	131.56	131.59	1900
12/16/2016	11:16 AM	131.75	131.75	131.63	131.63	3806
12/16/2016	11:17 AM	131.7599	131.7599	131.7599	131.7599	400
12/16/2016	11:19 AM	131.61	131.65	131.61	131.65	500
12/16/2016	11:20 AM	131.582	131.66	131.57	131.61	3618
12/16/2016	11:21 AM	131.33	131.5689	131.33	131.5689	9862
12/16/2016	11:22 AM	131.2984	131.42	131.2	131.42	3904
12/16/2016	11:23 AM	131	131.3	131	131.3	13091
12/16/2016	11:24 AM	130.99	131.0365	130.9288	131.0199	10077
12/16/2016	11:25 AM	131.02	131.04	130.9945	131.03	4770
12/16/2016	11:26 AM	131.0425	131.0425	131	131.02	1636
12/16/2016	11:27 AM	131.0552	131.07	131	131.01	4060
12/16/2016	11:28 AM	130.76	131.05	130.76	131.05	10052
12/16/2016	11:29 AM	130.58	130.83	130.58	130.7301	13691
12/16/2016	11:30 AM	130.59	130.63	130.5	130.59	15622
12/16/2016	11:31 AM	130.8892	130.8892	130.61	130.61	3509
12/16/2016	11:32 AM	131.02	131.05	130.94	130.94	19499
12/16/2016	11:33 AM	131.07	131.07	131	131.0223	7573
12/16/2016	11:34 AM	131.26	131.26	131.12	131.12	2401
12/16/2016	11:35 AM	131.31	131.33	131.26	131.28	1220
12/16/2016	11:36 AM	131.4365	131.45	131.4	131.45	1950
12/16/2016	11:37 AM	131.4564	131.4865	131.4564	131.4705	650
12/16/2016	11:38 AM	131.4574	131.46	131.41	131.41	400
12/16/2016	11:39 AM	131.5616	131.57	131.54	131.54	1300
12/16/2016	11:40 AM	131.6	131.6	131.54	131.54	3200
12/16/2016	11:41 AM	131.7935	131.7935	131.65	131.65	5119
12/16/2016	11:42 AM	131.668	131.7248	131.668	131.7248	800
12/16/2016	11:43 AM	131.63	131.63	131.63	131.63	200
12/16/2016	11:44 AM	131.66	131.71	131.66	131.71	1200
12/16/2016	11:45 AM	131.71	131.89	131.69	131.84	1822
12/16/2016	11:46 AM	131.63	131.69	131.63	131.69	600
12/16/2016	11:47 AM	131.63	131.65	131.63	131.64	550
12/16/2016	11:48 AM	131.6846	131.6846	131.6846	131.6846	300
12/16/2016	11:49 AM	131.73	131.73	131.6718	131.6718	1400
12/16/2016	11:50 AM	131.78	131.78	131.76	131.76	1700
12/16/2016	11:51 AM	131.88	131.88	131.815	131.815	300
12/16/2016	11:52 AM	131.815	131.815	131.76	131.76	1200
12/16/2016	11:53 AM	131.65	131.65	131.65	131.65	100
12/16/2016	11:55 AM	131.7095	131.7095	131.7095	131.7095	2700
12/16/2016	11:56 AM	131.715	131.715	131.715	131.715	170
12/16/2016	11:57 AM	131.74	131.75	131.69	131.75	600
12/16/2016	11:58 AM	131.719	131.719	131.719	131.719	1000
12/16/2016	11:59 AM	131.75	131.75	131.72	131.72	600
12/16/2016	12:00 PM	131.86	131.86	131.86	131.86	300
12/16/2016	12:03 PM	131.5904	131.62	131.5904	131.62	1100
12/16/2016	12:04 PM	131.5269	131.5269	131.5	131.5	1090
12/16/2016	12:07 PM	131.44	131.48	131.44	131.44	500
12/16/2016	12:08 PM	131.4324	131.45	131.4281	131.4385	1900
12/16/2016	12:09 PM	131.73	131.73	131.5301	131.59	1300
12/16/2016	12:10 PM	131.58	131.58	131.58	131.58	100
12/16/2016	12:11 PM	131.55	131.58	131.55	131.58	561
12/16/2016	12:12 PM	131.6975	131.7	131.6975	131.7	900
12/16/2016	12:13 PM	131.66	131.66	131.66	131.66	1100
12/16/2016	12:14 PM	131.6157	131.6315	131.6157	131.6315	1561
12/16/2016	12:16 PM	131.5322	131.5322	131.5322	131.5322	200
12/16/2016	12:17 PM	131.36	131.3936	131.36	131.37	1500
12/16/2016	12:18 PM	131.3	131.3	131.3	131.3	600
12/16/2016	12:19 PM	131.25	131.26	131.21	131.21	1200
12/16/2016	12:23 PM	131.21	131.3472	131.21	131.32	1100
12/16/2016	12:24 PM	131.1601	131.2	131.16	131.2	2100
12/16/2016	12:25 PM	131.29	131.29	131.29	131.29	100
12/16/2016	12:26 PM	131.35	131.35	131.26	131.26	350
12/16/2016	12:28 PM	131.4696	131.4696	131.41	131.41	910
12/16/2016	12:30 PM	131.392	131.4	131.3908	131.4	500
12/16/2016	12:31 PM	131.5411	131.57	131.5411	131.57	1150
12/16/2016	12:32 PM	131.71	131.71	131.5531	131.5531	2600
12/16/2016	12:34 PM	131.74	131.75	131.74	131.75	273
12/16/2016	12:35 PM	131.69	131.7422	131.69	131.74	4030
12/16/2016	12:40 PM	131.6402	131.66	131.6402	131.66	1550
12/16/2016	12:43 PM	131.54	131.6383	131.54	131.6383	550
12/16/2016	12:44 PM	131.39	131.4175	131.39	131.4175	250
12/16/2016	12:48 PM	131.4749	131.4749	131.4749	131.4749	499
12/16/2016	12:49 PM	131.6366	131.6366	131.545	131.545	1900
12/16/2016	12:50 PM	131.2	131.51	131.2	131.51	1148
12/16/2016	12:51 PM	130.9544	130.97	130.9544	130.97	1050
12/16/2016	12:52 PM	131.0048	131.04	131.0048	131.01	1600
12/16/2016	12:53 PM	131.08	131.08	131.07	131.07	1200
12/16/2016	12:54 PM	130.99	131.06	130.98	131.06	1500
12/16/2016	12:56 PM	131.1656	131.1656	131.15	131.15	200
12/16/2016	12:57 PM	131.14	131.2166	131.13	131.2166	806
12/16/2016	12:58 PM	131.18	131.18	131.18	131.18	100
12/16/2016	1:00 PM	131.129	131.129	131.07	131.1056	4325
12/16/2016	1:01 PM	130.98	131.1131	130.98	131.1131	7071
12/16/2016	1:02 PM	130.82	130.9175	130.8	130.9	2200
12/16/2016	1:03 PM	130.7	130.78	130.7	130.75	400
12/16/2016	1:04 PM	130.8015	130.8015	130.6798	130.6798	1875
12/16/2016	1:05 PM	130.7656	130.7656	130.7501	130.7501	318
12/16/2016	1:06 PM	130.8955	130.8955	130.8955	130.8955	100
12/16/2016	1:07 PM	130.86	130.9338	130.86	130.9	1125
12/16/2016	1:08 PM	130.82	130.83	130.82	130.8201	800
12/16/2016	1:10 PM	130.6901	130.7303	130.6901	130.7303	1250
12/16/2016	1:11 PM	130.74	130.74	130.7186	130.7186	400
12/16/2016	1:12 PM	130.6	130.69	130.6	130.69	8400
12/16/2016	1:13 PM	130.5788	130.6048	130.55	130.6048	1325
12/16/2016	1:14 PM	130.6888	130.7	130.5	130.55	2760
12/16/2016	1:15 PM	130.6	130.67	130.6	130.6378	2002
12/16/2016	1:16 PM	130.4596	130.54	130.39	130.53	6400
12/16/2016	1:17 PM	130.61	130.61	130.5124	130.5124	1100
12/16/2016	1:18 PM	130.55	130.55	130.55	130.55	150
12/16/2016	1:19 PM	130.56	130.56	130.56	130.56	210
12/16/2016	1:20 PM	130.5622	130.63	130.5622	130.57	3297
12/16/2016	1:21 PM	130.64	130.64	130.56	130.56	2650
12/16/2016	1:23 PM	130.77	130.8	130.73	130.73	800
12/16/2016	1:24 PM	130.79	130.82	130.79	130.814	500
12/16/2016	1:25 PM	130.8899	130.89	130.84	130.84	2400
12/16/2016	1:26 PM	130.77	130.85	130.74	130.85	3000
12/16/2016	1:27 PM	130.68	130.74	130.66	130.74	850
12/16/2016	1:28 PM	130.6602	130.6602	130.58	130.645	1685
12/16/2016	1:29 PM	130.64	130.68	130.6	130.63	1700
12/16/2016	1:32 PM	130.62	130.62	130.6	130.6	300
12/16/2016	1:34 PM	130.7364	130.76	130.6748	130.6748	1500
12/16/2016	1:36 PM	130.744	130.75	130.744	130.75	540
12/16/2016	1:37 PM	130.8095	130.81	130.7482	130.7799	2520
12/16/2016	1:38 PM	130.76	130.89	130.76	130.86	1750
12/16/2016	1:40 PM	130.81	130.81	130.7845	130.7845	250
12/16/2016	1:41 PM	130.86	130.86	130.86	130.86	387
12/16/2016	1:42 PM	130.85	130.86	130.85	130.86	700
12/16/2016	1:44 PM	130.85	130.85	130.85	130.85	150
12/16/2016	1:45 PM	130.7501	130.81	130.7501	130.801	1100
12/16/2016	1:46 PM	130.7222	130.7222	130.71	130.715	4000
12/16/2016	1:47 PM	130.7314	130.75	130.7314	130.734	1550
12/16/2016	1:48 PM	130.7125	130.7125	130.6565	130.6565	1900
12/16/2016	1:49 PM	130.787	130.787	130.787	130.787	100
12/16/2016	1:51 PM	130.999	130.999	130.82	130.82	1990
12/16/2016	1:52 PM	131.05	131.05	131.0006	131.0006	1400
12/16/2016	1:53 PM	131.016	131.03	131.016	131.03	200
12/16/2016	1:54 PM	131.02	131.07	131.0089	131.01	2300
12/16/2016	1:55 PM	131.022	131.04	131.022	131.04	525
12/16/2016	1:56 PM	130.9396	131.035	130.93	131.035	2100
12/16/2016	1:57 PM	130.9146	130.9146	130.9146	130.9146	1000
12/16/2016	1:58 PM	130.85	130.85	130.85	130.85	450
12/16/2016	1:59 PM	130.7999	130.8157	130.7999	130.8157	500
12/16/2016	2:00 PM	130.7503	130.7503	130.7	130.7	1250
12/16/2016	2:01 PM	130.8611	130.8611	130.86	130.86	300
12/16/2016	2:02 PM	130.892	130.896	130.892	130.896	400
12/16/2016	2:06 PM	130.61	130.6289	130.5895	130.5895	1700
12/16/2016	2:09 PM	131.3265	131.34	131.02	131.02	7401
12/16/2016	2:10 PM	131.35	131.35	131.29	131.2902	2125
12/16/2016	2:11 PM	131.1105	131.2364	131.1105	131.22	2061
12/16/2016	2:12 PM	131.29	131.29	131.29	131.29	250
12/16/2016	2:13 PM	131.16	131.21	131.16	131.21	650
12/16/2016	2:15 PM	131.1605	131.17	131.142	131.17	2150
12/16/2016	2:16 PM	131.27	131.3	131.27	131.3	300
12/16/2016	2:17 PM	131.2401	131.2401	131.2401	131.2401	324
12/16/2016	2:18 PM	131.06	131.1158	131.06	131.1158	1100
12/16/2016	2:19 PM	130.881	131	130.881	131	900
12/16/2016	2:21 PM	130.8446	130.8446	130.8446	130.8446	800
12/16/2016	2:22 PM	130.89	130.9	130.83	130.86	2500
12/16/2016	2:23 PM	130.9113	130.96	130.9113	130.96	2300
12/16/2016	2:24 PM	130.8905	130.8905	130.8905	130.8905	1000
12/16/2016	2:25 PM	130.78	130.88	130.78	130.8538	2250
12/16/2016	2:26 PM	130.8882	130.9	130.8199	130.8199	1130
12/16/2016	2:27 PM	130.91	130.93	130.84	130.93	3095
12/16/2016	2:28 PM	130.8999	130.94	130.89	130.94	1281
12/16/2016	2:29 PM	130.915	130.92	130.88	130.89	6850
12/16/2016	2:32 PM	130.89	130.9205	130.89	130.9205	350
12/16/2016	2:33 PM	130.9999	130.9999	130.86	130.86	800
12/16/2016	2:35 PM	131.065	131.09	131.0446	131.0446	3700
12/16/2016	2:36 PM	131	131.17	131	131.1336	1900
12/16/2016	2:37 PM	131.07	131.07	131.07	131.07	250
12/16/2016	2:39 PM	130.93	130.93	130.9	130.9089	1300
12/16/2016	2:41 PM	131.08	131.08	130.96	130.96	700
12/16/2016	2:42 PM	131.13	131.13	131.07	131.1	1840
12/16/2016	2:43 PM	131.13	131.14	131.1094	131.1094	1300
12/16/2016	2:44 PM	131.1289	131.1289	131.05	131.1	400
12/16/2016	2:45 PM	131.25	131.25	131.25	131.25	100
12/16/2016	2:46 PM	131.3199	131.3199	131.2529	131.2529	4100
12/16/2016	2:47 PM	131.1806	131.2581	131.16	131.2581	1700
12/16/2016	2:51 PM	131.29	131.29	131.29	131.29	1000
12/16/2016	2:52 PM	131.21	131.2841	131.21	131.2841	1100
12/16/2016	2:53 PM	131.0089	131.1561	131.0089	131.1561	1557
12/16/2016	2:54 PM	131.01	131.01	130.91	130.99	800
12/16/2016	2:55 PM	131.05	131.05	131.05	131.05	100
12/16/2016	2:56 PM	131	131	131	131	118
12/16/2016	2:57 PM	131.0501	131.0501	131.0501	131.0501	750
12/16/2016	2:58 PM	131.1153	131.1153	131.1153	131.1153	500
12/16/2016	2:59 PM	131.0868	131.0868	131.0788	131.0788	1050
12/16/2016	3:00 PM	131.1851	131.1851	131.1024	131.1024	1202
12/16/2016	3:01 PM	131.18	131.18	131.18	131.18	100
12/16/2016	3:02 PM	131.065	131.09	131.065	131.09	500
12/16/2016	3:03 PM	131.0337	131.0337	131.02	131.02	600
12/16/2016	3:05 PM	130.77	130.795	130.77	130.782	1900
12/16/2016	3:06 PM	130.86	130.89	130.86	130.86	300
12/16/2016	3:07 PM	130.76	130.8053	130.69	130.75	2000
12/16/2016	3:08 PM	130.75	130.7826	130.75	130.7826	1100
12/16/2016	3:09 PM	130.59	130.615	130.59	130.59	2800
12/16/2016	3:10 PM	130.5384	130.605	130.49	130.605	2230
12/16/2016	3:11 PM	130.56	130.56	130.56	130.56	2915
12/16/2016	3:12 PM	130.59	130.59	130.59	130.59	100
12/16/2016	3:13 PM	130.6512	130.675	130.5817	130.5817	1145
12/16/2016	3:14 PM	130.61	130.648	130.61	130.648	800
12/16/2016	3:16 PM	130.62	130.65	130.58	130.65	500
12/16/2016	3:17 PM	130.4965	130.5611	130.46	130.56	2760
12/16/2016	3:18 PM	130.456	130.456	130.44	130.45	700
12/16/2016	3:19 PM	130.52	130.5553	130.52	130.5553	350
12/16/2016	3:20 PM	130.62	130.62	130.5794	130.6199	300
12/16/2016	3:21 PM	130.55	130.5706	130.55	130.5706	200
12/16/2016	3:22 PM	130.5	130.61	130.5	130.61	200
12/16/2016	3:23 PM	130.5562	130.5562	130.41	130.4799	357
12/16/2016	3:24 PM	130.5786	130.5786	130.5786	130.5786	200
12/16/2016	3:25 PM	130.45	130.45	130.45	130.45	200
12/16/2016	3:26 PM	130.45	130.45	130.45	130.45	200
12/16/2016	3:27 PM	130.46	130.52	130.44	130.5128	2836
12/16/2016	3:28 PM	130.67	130.67	130.6	130.6	500
12/16/2016	3:29 PM	130.66	130.66	130.66	130.66	100
12/16/2016	3:30 PM	130.8092	130.8092	130.69	130.71	5280
12/16/2016	3:31 PM	130.7589	130.8	130.7589	130.7788	455
12/16/2016	3:32 PM	130.8	130.8	130.7256	130.75	900
12/16/2016	3:33 PM	130.71	130.76	130.71	130.76	320
12/16/2016	3:34 PM	130.77	130.8	130.77	130.8	220
12/16/2016	3:35 PM	130.7535	130.82	130.7535	130.82	308
12/16/2016	3:36 PM	130.81	130.84	130.81	130.8136	600
12/16/2016	3:37 PM	130.7746	130.8154	130.7746	130.8154	850
12/16/2016	3:38 PM	130.75	130.8234	130.75	130.8234	760
12/16/2016	3:39 PM	130.6197	130.69	130.6197	130.69	1500
12/16/2016	3:40 PM	130.5954	130.5954	130.56	130.56	340
12/16/2016	3:41 PM	130.5421	130.5421	130.52	130.52	200
12/16/2016	3:42 PM	130.35	130.483	130.35	130.4705	2200
12/16/2016	3:43 PM	130.24	130.352	130.23	130.352	4490
12/16/2016	3:44 PM	130.191	130.2	130.17	130.2	10450
12/16/2016	3:45 PM	130.44	130.4536	130.2	130.2	1982
12/16/2016	3:46 PM	130.69	130.6937	130.44	130.44	8330
12/16/2016	3:47 PM	130.61	130.7	130.61	130.7	2700
12/16/2016	3:48 PM	130.62	130.65	130.62	130.65	1100
12/16/2016	3:49 PM	130.6595	130.6595	130.62	130.62	300
12/16/2016	3:50 PM	130.95	130.95	130.8	130.8	3124
12/16/2016	3:51 PM	130.98	130.99	130.9601	130.985	1870
12/16/2016	3:52 PM	131.05	131.09	131.05	131.055	1407
12/16/2016	3:53 PM	131.0225	131.0799	130.981	130.99	4621
12/16/2016	3:54 PM	131.0699	131.0699	130.9997	131.0008	7359
12/16/2016	3:55 PM	130.69	131	130.69	131	5007
12/16/2016	3:56 PM	130.6	130.69	130.6	130.69	2639
12/16/2016	3:57 PM	130.73	130.77	130.69	130.71	2002
12/16/2016	3:58 PM	130.8199	130.82	130.67	130.6801	12666
12/16/2016	3:59 PM	131	131	130.82	130.82	25143
12/19/2016	9:31 AM	131.33	131.4102	131.11	131.4102	3099
12/19/2016	9:32 AM	131.27	131.27	131.21	131.25	5939
12/19/2016	9:33 AM	131.18	131.31	131.158	131.31	1510
12/19/2016	9:34 AM	131.22	131.3205	131.12	131.12	4650
12/19/2016	9:35 AM	131.1	131.18	130.95	131.18	1914
12/19/2016	9:36 AM	131.0806	131.0806	130.8807	130.89	3883
12/19/2016	9:37 AM	131.045	131.0765	130.9645	131	4700
12/19/2016	9:38 AM	130.9102	131.098	130.9102	130.99	3743
12/19/2016	9:39 AM	131.049	131.12	130.93	130.93	1680
12/19/2016	9:40 AM	131.0287	131.1689	130.95	130.95	5840
12/19/2016	9:41 AM	131.18	131.18	130.97	130.97	517
12/19/2016	9:42 AM	131.8927	131.9	131.15	131.153	14445
12/19/2016	9:43 AM	131.78	131.8899	131.6292	131.83	6025
12/19/2016	9:44 AM	131.9472	131.99	131.914	131.93	1748
12/19/2016	9:45 AM	131.92	132	131.82	131.8513	3690
12/19/2016	9:46 AM	132.21	132.2447	132.03	132.03	7239
12/19/2016	9:47 AM	132.27	132.4	132.223	132.223	6265
12/19/2016	9:48 AM	132.18	132.21	132.18	132.202	1100
12/19/2016	9:49 AM	132.7	132.7	132.16	132.305	11446
12/19/2016	9:50 AM	132.8	132.8	132.44	132.69	4868
12/19/2016	9:51 AM	132.764	132.8452	132.73	132.8452	8977
12/19/2016	9:52 AM	132.72	132.8	132.62	132.77	2276
12/19/2016	9:53 AM	132.696	132.78	132.651	132.7787	5475
12/19/2016	9:54 AM	132.78	132.84	132.73	132.75	3655
12/19/2016	9:55 AM	132.935	133	132.91	132.91	5800
12/19/2016	9:56 AM	133.11	133.11	132.87	132.87	16325
12/19/2016	9:57 AM	132.8266	133.0488	132.8266	133.045	3693
12/19/2016	9:58 AM	132.74	132.74	132.7	132.7	3102
12/19/2016	9:59 AM	132.8	132.8187	132.65	132.81	1150
12/19/2016	10:00 AM	132.6311	132.7545	132.6311	132.7545	501
12/19/2016	10:01 AM	132.66	132.7455	132.66	132.69	2800
12/19/2016	10:02 AM	132.98	133.04	132.69	132.7653	3450
12/19/2016	10:03 AM	133.1819	133.1819	133	133.015	3413
12/19/2016	10:04 AM	133.01	133.09	132.982	133.0887	4500
12/19/2016	10:05 AM	132.9883	132.9883	132.9883	132.9883	1200
12/19/2016	10:06 AM	132.75	132.9704	132.75	132.9615	1089
12/19/2016	10:07 AM	132.7472	132.8113	132.64	132.7	5397
12/19/2016	10:09 AM	132.725	132.7268	132.65	132.6501	3600
12/19/2016	10:10 AM	132.63	132.685	132.63	132.685	1325
12/19/2016	10:11 AM	132.7711	132.7899	132.75	132.75	1300
12/19/2016	10:12 AM	132.7182	132.82	132.7182	132.81	1330
12/19/2016	10:13 AM	132.79	132.79	132.6935	132.75	7544
12/19/2016	10:14 AM	132.6511	132.6856	132.6511	132.6856	2300
12/19/2016	10:15 AM	132.66	132.7	132.66	132.67	3776
12/19/2016	10:16 AM	132.65	132.75	132.65	132.75	2500
12/19/2016	10:17 AM	132.65	132.65	132.65	132.65	200
12/19/2016	10:18 AM	132.7033	132.7033	132.7033	132.7033	1200
12/19/2016	10:19 AM	132.82	132.82	132.63	132.66	4922
12/19/2016	10:21 AM	132.7477	132.7477	132.7477	132.7477	100
12/19/2016	10:23 AM	132.73	132.78	132.73	132.78	650
12/19/2016	10:24 AM	132.685	132.7196	132.685	132.7	1500
12/19/2016	10:25 AM	132.75	132.75	132.66	132.68	434
12/19/2016	10:26 AM	132.75	132.76	132.7	132.76	1413
12/19/2016	10:27 AM	132.7234	132.7234	132.6544	132.705	2550
12/19/2016	10:28 AM	132.7688	132.7688	132.7569	132.76	640
12/19/2016	10:30 AM	132.9236	132.9236	132.788	132.788	1250
12/19/2016	10:31 AM	132.9007	133	132.845	132.9648	3876
12/19/2016	10:32 AM	133.059	133.11	132.97	133.0004	6200
12/19/2016	10:33 AM	133.0122	133.05	133.0122	133.05	262
12/19/2016	10:34 AM	133.105	133.1494	132.9735	132.9833	2620
12/19/2016	10:35 AM	133.134	133.134	133.1008	133.1235	2200
12/19/2016	10:36 AM	133.15	133.15	133.01	133.01	6475
12/19/2016	10:37 AM	133.157	133.157	133.1458	133.1458	700
12/19/2016	10:38 AM	133.5211	133.587	133.19	133.2	15731
12/19/2016	10:39 AM	133.44	133.53	133.44	133.5175	2000
12/19/2016	10:40 AM	133.6767	133.71	133.51	133.51	8700
12/19/2016	10:41 AM	133.6369	133.75	133.61	133.7	6953
12/19/2016	10:42 AM	134.24	134.24	133.73	133.73	26804
12/19/2016	10:43 AM	134.268	134.268	134.099	134.209	6133
12/19/2016	10:44 AM	134.23	134.35	134.17	134.35	2253
12/19/2016	10:45 AM	134.29	134.3	134.01	134.2644	15661
12/19/2016	10:46 AM	134.3	134.335	134.19	134.3303	3702
12/19/2016	10:47 AM	134.22	134.38	134.1935	134.35	2250
12/19/2016	10:48 AM	134.182	134.198	134.1471	134.17	3704
12/19/2016	10:49 AM	134.1897	134.1897	134.17	134.1842	1569
12/19/2016	10:50 AM	134.3401	134.3747	134.3055	134.31	3815
12/19/2016	10:51 AM	134.31	134.32	134.24	134.32	3900
12/19/2016	10:52 AM	134.09	134.2015	133.99	134.2015	5080
12/19/2016	10:53 AM	133.9991	134.0701	133.9524	134.062	1700
12/19/2016	10:54 AM	133.926	133.926	133.926	133.926	200
12/19/2016	10:55 AM	133.9054	134	133.9	133.935	2940
12/19/2016	10:56 AM	134.043	134.043	133.9252	133.938	2258
12/19/2016	10:57 AM	134.0856	134.0856	134	134.0286	4930
12/19/2016	10:58 AM	134.0511	134.1	133.9687	134.1	3876
12/19/2016	10:59 AM	134.035	134.035	134.0067	134.0067	1300
12/19/2016	11:00 AM	134.09	134.1	134.06	134.06	2685
12/19/2016	11:01 AM	134.34	134.34	134.09	134.14	5749
12/19/2016	11:02 AM	134.7	134.7	134.38	134.41	16956
12/19/2016	11:03 AM	134.6811	134.7	134.55	134.605	2750
12/19/2016	11:04 AM	134.76	134.8829	134.74	134.74	12274
12/19/2016	11:05 AM	134.84	134.8448	134.68	134.68	6260
12/19/2016	11:06 AM	134.6893	134.7899	134.66	134.7799	2400
12/19/2016	11:07 AM	134.675	134.77	134.675	134.77	3325
12/19/2016	11:08 AM	134.69	134.69	134.69	134.69	600
12/19/2016	11:09 AM	134.53	134.7	134.53	134.7	1861
12/19/2016	11:10 AM	134.371	134.56	134.371	134.56	3370
12/19/2016	11:11 AM	134.5765	134.59	134.4917	134.5059	1680
12/19/2016	11:12 AM	134.49	134.5242	134.49	134.5242	2679
12/19/2016	11:13 AM	134.34	134.47	134.32	134.47	1814
12/19/2016	11:14 AM	134.3141	134.38	134.3141	134.3798	1230
12/19/2016	11:15 AM	134.09	134.31	134.09	134.3	2610
12/19/2016	11:16 AM	134.25	134.25	134.171	134.175	2700
12/19/2016	11:17 AM	134.22	134.22	134.22	134.22	100
12/19/2016	11:18 AM	134.1985	134.255	134.16	134.21	2850
12/19/2016	11:19 AM	134.2	134.2053	134.2	134.2053	410
12/19/2016	11:20 AM	134.0394	134.1643	133.9906	134.1643	4773
12/19/2016	11:21 AM	134.3	134.3	133.9847	133.9847	3035
12/19/2016	11:22 AM	134.22	134.2342	134.22	134.2342	600
12/19/2016	11:23 AM	134.07	134.17	134.07	134.17	901
12/19/2016	11:24 AM	134.0108	134.0108	133.91	133.96	2225
12/19/2016	11:25 AM	133.9	134.04	133.87	134	3590
12/19/2016	11:26 AM	133.7562	133.86	133.7562	133.86	800
12/19/2016	11:27 AM	133.7311	133.8	133.72	133.7511	2150
12/19/2016	11:28 AM	133.4886	133.775	133.43	133.775	10521
12/19/2016	11:29 AM	133.59	133.68	133.57	133.57	500
12/19/2016	11:30 AM	133.785	133.785	133.688	133.688	1800
12/19/2016	11:31 AM	133.8294	133.85	133.8	133.85	1200
12/19/2016	11:32 AM	133.8696	133.8696	133.8199	133.8199	950
12/19/2016	11:33 AM	133.94	133.94	133.87	133.87	2050
12/19/2016	11:34 AM	133.85	133.95	133.83	133.87	2500
12/19/2016	11:35 AM	133.87	133.91	133.87	133.89	1201
12/19/2016	11:36 AM	133.81	133.8768	133.81	133.84	401
12/19/2016	11:37 AM	133.81	133.849	133.81	133.849	600
12/19/2016	11:38 AM	133.53	133.68	133.48	133.68	1800
12/19/2016	11:39 AM	133.61	133.61	133.5621	133.574	2200
12/19/2016	11:40 AM	133.59	133.59	133.59	133.59	300
12/19/2016	11:41 AM	133.5816	133.665	133.58	133.66	2400
12/19/2016	11:42 AM	133.3613	133.52	133.33	133.52	3810
12/19/2016	11:43 AM	133.4794	133.489	133.34	133.34	1500
12/19/2016	11:44 AM	133.52	133.52	133.43	133.43	850
12/19/2016	11:45 AM	133.529	133.5499	133.48	133.5048	1850
12/19/2016	11:46 AM	133.39	133.51	133.39	133.4836	4205
12/19/2016	11:47 AM	133.42	133.47	133.42	133.47	3400
12/19/2016	11:48 AM	133.37	133.43	133.37	133.39	1900
12/19/2016	11:49 AM	133.45	133.45	133.3846	133.3846	8445
12/19/2016	11:50 AM	133.35	133.4	133.35	133.375	1000
12/19/2016	11:51 AM	133.5365	133.58	133.5146	133.58	1755
12/19/2016	11:52 AM	133.56	133.56	133.5301	133.5452	3235
12/19/2016	11:53 AM	133.5	133.58	133.5	133.58	2383
12/19/2016	11:54 AM	133.52	133.59	133.52	133.5899	960
12/19/2016	11:55 AM	133.545	133.546	133.545	133.546	750
12/19/2016	11:56 AM	133.45	133.45	133.45	133.45	200
12/19/2016	11:57 AM	133.46	133.46	133.42	133.46	1500
12/19/2016	11:58 AM	133.3629	133.42	133.3629	133.42	4600
12/19/2016	11:59 AM	133.42	133.42	133.33	133.33	1000
12/19/2016	12:00 PM	133.2599	133.2692	133.23	133.26	1260
12/19/2016	12:02 PM	133.4116	133.53	133.365	133.38	1388
12/19/2016	12:03 PM	133.4625	133.4699	133.408	133.408	600
12/19/2016	12:04 PM	133.4766	133.49	133.4766	133.49	400
12/19/2016	12:05 PM	133.32	133.44	133.32	133.44	3030
12/19/2016	12:06 PM	133.25	133.26	133.25	133.26	600
12/19/2016	12:07 PM	133.34	133.34	133.34	133.34	100
12/19/2016	12:08 PM	133.3989	133.3989	133.3063	133.3063	1092
12/19/2016	12:09 PM	133.5	133.5548	133.43	133.43	5300
12/19/2016	12:10 PM	133.51	133.5699	133.49	133.5499	3300
12/19/2016	12:11 PM	133.62	133.62	133.582	133.59	2005
12/19/2016	12:12 PM	133.59	133.59	133.59	133.59	100
12/19/2016	12:13 PM	133.5104	133.54	133.5104	133.53	2347
12/19/2016	12:14 PM	133.44	133.44	133.44	133.44	100
12/19/2016	12:15 PM	133.64	133.64	133.5354	133.5354	7900
12/19/2016	12:16 PM	133.67	133.68	133.67	133.68	500
12/19/2016	12:17 PM	133.68	133.68	133.61	133.66	1350
12/19/2016	12:18 PM	133.53	133.55	133.53	133.55	1364
12/19/2016	12:19 PM	133.63	133.63	133.63	133.63	225
12/19/2016	12:20 PM	133.7	133.7	133.655	133.6551	2791
12/19/2016	12:21 PM	133.7404	133.76	133.7	133.76	3848
12/19/2016	12:22 PM	133.79	133.79	133.75	133.7574	1810
12/19/2016	12:23 PM	133.79	133.79	133.79	133.79	1000
12/19/2016	12:24 PM	133.74	133.74	133.74	133.74	200
12/19/2016	12:25 PM	133.66	133.74	133.65	133.74	1278
12/19/2016	12:26 PM	133.585	133.585	133.5481	133.55	950
12/19/2016	12:27 PM	133.6	133.6	133.6	133.6	100
12/19/2016	12:28 PM	133.6601	133.6601	133.59	133.61	750
12/19/2016	12:29 PM	133.7149	133.7149	133.7149	133.7149	500
12/19/2016	12:30 PM	133.71	133.77	133.71	133.7672	3300
12/19/2016	12:31 PM	133.6665	133.724	133.6665	133.724	742
12/19/2016	12:32 PM	133.82	133.82	133.7	133.7	3227
12/19/2016	12:33 PM	133.83	133.9199	133.81	133.87	2700
12/19/2016	12:34 PM	133.825	133.86	133.825	133.83	6738
12/19/2016	12:35 PM	133.82	133.83	133.82	133.83	263
12/19/2016	12:36 PM	133.85	133.85	133.75	133.76	1500
12/19/2016	12:37 PM	133.8933	133.9299	133.88	133.91	1950
12/19/2016	12:38 PM	133.85	133.93	133.85	133.93	800
12/19/2016	12:39 PM	133.83	133.83	133.83	133.83	100
12/19/2016	12:40 PM	133.8554	133.87	133.8279	133.84	804
12/19/2016	12:41 PM	133.93	133.93	133.9128	133.9128	533
12/19/2016	12:42 PM	133.85	133.91	133.85	133.91	300
12/19/2016	12:43 PM	133.91	133.94	133.91	133.92	467
12/19/2016	12:44 PM	134.02	134.02	133.942	133.942	1200
12/19/2016	12:45 PM	134.08	134.08	134.02	134.02	531
12/19/2016	12:46 PM	133.924	134.09	133.924	134.063	3151
12/19/2016	12:48 PM	133.85	133.9803	133.85	133.96	1900
12/19/2016	12:50 PM	133.8205	133.8205	133.8205	133.8205	1000
12/19/2016	12:51 PM	133.755	133.755	133.73	133.73	450
12/19/2016	12:52 PM	133.7222	133.7222	133.7222	133.7222	100
12/19/2016	12:54 PM	133.7962	133.8	133.7962	133.8	600
12/19/2016	12:57 PM	133.8	133.8	133.8	133.8	160
12/19/2016	12:58 PM	133.82	133.82	133.82	133.82	101
12/19/2016	1:00 PM	133.7765	133.7765	133.71	133.71	900
12/19/2016	1:01 PM	133.76	133.76	133.76	133.76	500
12/19/2016	1:02 PM	133.7897	133.7897	133.7897	133.7897	486
12/19/2016	1:03 PM	133.72	133.72	133.72	133.72	199
12/19/2016	1:05 PM	133.5805	133.59	133.57	133.59	800
12/19/2016	1:06 PM	133.6459	133.6607	133.6459	133.6607	2600
12/19/2016	1:07 PM	133.7144	133.7144	133.69	133.69	900
12/19/2016	1:08 PM	133.7495	133.7599	133.7495	133.7599	800
12/19/2016	1:10 PM	133.71	133.71	133.71	133.71	150
12/19/2016	1:11 PM	133.62	133.6723	133.62	133.6723	2400
12/19/2016	1:13 PM	133.48	133.48	133.48	133.48	100
12/19/2016	1:14 PM	133.384	133.4245	133.384	133.4245	4050
12/19/2016	1:15 PM	133.44	133.44	133.3702	133.415	650
12/19/2016	1:16 PM	133.47	133.47	133.3633	133.3633	2400
12/19/2016	1:17 PM	133.447	133.447	133.447	133.447	100
12/19/2016	1:18 PM	133.4	133.4	133.4	133.4	100
12/19/2016	1:19 PM	133.3761	133.3761	133.31	133.3101	1100
12/19/2016	1:20 PM	133.37	133.38	133.37	133.38	200
12/19/2016	1:22 PM	133.49	133.5	133.4	133.42	1742
12/19/2016	1:23 PM	133.6046	133.6046	133.6	133.6	1300
12/19/2016	1:25 PM	133.73	133.73	133.68	133.68	652
12/19/2016	1:26 PM	133.67	133.7	133.6449	133.7	1250
12/19/2016	1:27 PM	133.6608	133.6608	133.64	133.66	550
12/19/2016	1:28 PM	133.58	133.58	133.58	133.58	1000
12/19/2016	1:30 PM	133.73	133.7489	133.69	133.69	1150
12/19/2016	1:31 PM	133.7108	133.7108	133.7108	133.7108	150
12/19/2016	1:32 PM	133.58	133.66	133.58	133.66	300
12/19/2016	1:33 PM	133.41	133.545	133.41	133.545	1500
12/19/2016	1:34 PM	133.47	133.47	133.47	133.47	200
12/19/2016	1:36 PM	133.4	133.4	133.4	133.4	100
12/19/2016	1:37 PM	133.25	133.27	133.15	133.27	3660
12/19/2016	1:38 PM	133.3871	133.3871	133.3	133.3	3109
12/19/2016	1:39 PM	133.41	133.41	133.3793	133.3793	602
12/19/2016	1:40 PM	133.33	133.33	133.3052	133.31	2101
12/19/2016	1:41 PM	133.47	133.47	133.39	133.39	1073
12/19/2016	1:42 PM	133.46	133.48	133.46	133.48	200
12/19/2016	1:43 PM	133.5	133.5301	133.5	133.52	600
12/19/2016	1:44 PM	133.6799	133.6799	133.56	133.56	1401
12/19/2016	1:45 PM	133.68	133.68	133.644	133.68	1500
12/19/2016	1:46 PM	133.72	133.72	133.72	133.72	100
12/19/2016	1:47 PM	133.7696	133.79	133.72	133.72	2378
12/19/2016	1:48 PM	133.73	133.81	133.73	133.77	3200
12/19/2016	1:49 PM	133.76	133.76	133.65	133.65	1661
12/19/2016	1:50 PM	133.67	133.73	133.67	133.69	1900
12/19/2016	1:51 PM	133.81	133.83	133.73	133.73	2000
12/19/2016	1:52 PM	133.7	133.7	133.7	133.7	200
12/19/2016	1:54 PM	133.78	133.78	133.78	133.78	900
12/19/2016	1:55 PM	133.83	133.85	133.83	133.85	5400
12/19/2016	1:56 PM	133.81	133.81	133.77	133.77	1100
12/19/2016	1:57 PM	133.79	133.79	133.79	133.79	200
12/19/2016	1:58 PM	133.77	133.77	133.77	133.77	200
12/19/2016	2:00 PM	133.8293	133.8293	133.7633	133.78	1550
12/19/2016	2:01 PM	133.86	133.86	133.86	133.86	743
12/19/2016	2:02 PM	133.8204	133.88	133.8204	133.88	1200
12/19/2016	2:03 PM	133.72	133.73	133.7148	133.73	400
12/19/2016	2:04 PM	133.76	133.8022	133.76	133.8022	250
12/19/2016	2:08 PM	133.8456	133.89	133.8456	133.89	1100
12/19/2016	2:09 PM	133.86	133.86	133.86	133.86	104
12/19/2016	2:10 PM	133.86	133.91	133.86	133.91	2299
12/19/2016	2:11 PM	133.87	133.87	133.82	133.82	402
12/19/2016	2:12 PM	133.86	133.9	133.86	133.89	1100
12/19/2016	2:13 PM	133.9899	133.9899	133.84	133.84	1000
12/19/2016	2:14 PM	133.85	133.948	133.85	133.948	2911
12/19/2016	2:15 PM	133.75	133.8296	133.742	133.8296	1000
12/19/2016	2:17 PM	133.53	133.63	133.53	133.62	1100
12/19/2016	2:18 PM	133.55	133.55	133.41	133.5	3949
12/19/2016	2:19 PM	133.535	133.54	133.535	133.54	1191
12/19/2016	2:20 PM	133.435	133.56	133.4079	133.5	3600
12/19/2016	2:21 PM	133.44	133.44	133.44	133.44	100
12/19/2016	2:22 PM	133.44	133.44	133.43	133.43	600
12/19/2016	2:24 PM	133.43	133.5	133.43	133.5	550
12/19/2016	2:25 PM	133.49	133.49	133.49	133.49	100
12/19/2016	2:26 PM	133.53	133.53	133.49	133.49	330
12/19/2016	2:29 PM	133.37	133.4206	133.37	133.4206	600
12/19/2016	2:30 PM	133.2653	133.34	133.26	133.34	2600
12/19/2016	2:31 PM	133.36	133.36	133.36	133.36	118
12/19/2016	2:32 PM	133.3465	133.3705	133.3465	133.3665	1200
12/19/2016	2:33 PM	133.1005	133.25	133.09	133.25	2800
12/19/2016	2:34 PM	133.0962	133.165	133.0962	133.1522	1750
12/19/2016	2:35 PM	132.92	133.1	132.92	133.1	5665
12/19/2016	2:36 PM	133.0216	133.0216	133.0216	133.0216	500
12/19/2016	2:37 PM	133.0791	133.0791	133.0791	133.0791	200
12/19/2016	2:38 PM	133.08	133.08	133.08	133.08	100
12/19/2016	2:39 PM	133.1	133.14	133.09	133.14	623
12/19/2016	2:40 PM	133.0778	133.08	133.0778	133.08	1100
12/19/2016	2:41 PM	133.105	133.13	133.08	133.08	3900
12/19/2016	2:42 PM	133.1776	133.1776	133.17	133.17	350
12/19/2016	2:43 PM	133.1852	133.1852	133.14	133.15	3500
12/19/2016	2:45 PM	132.91	133.03	132.88	133.03	2050
12/19/2016	2:46 PM	132.8	132.8932	132.8	132.8932	5203
12/19/2016	2:48 PM	132.8867	132.8867	132.85	132.8584	1424
12/19/2016	2:49 PM	132.93	132.93	132.93	132.93	195
12/19/2016	2:50 PM	133.052	133.07	133.052	133.06	700
12/19/2016	2:51 PM	132.86	132.98	132.86	132.98	2002
12/19/2016	2:52 PM	132.8644	132.87	132.8644	132.87	600
12/19/2016	2:53 PM	132.8441	132.8441	132.8441	132.8441	620
12/19/2016	2:54 PM	132.9001	132.93	132.9001	132.91	400
12/19/2016	2:55 PM	132.8887	132.8908	132.8347	132.8347	400
12/19/2016	2:56 PM	132.93	132.95	132.9	132.9	1150
12/19/2016	2:57 PM	132.9913	132.9913	132.9913	132.9913	500
12/19/2016	2:58 PM	132.9	132.9	132.9	132.9	200
12/19/2016	2:59 PM	132.72	132.77	132.66	132.76	1140
12/19/2016	3:00 PM	132.64	132.64	132.6	132.6	370
12/19/2016	3:01 PM	132.7	132.79	132.7	132.79	600
12/19/2016	3:02 PM	132.7961	132.7961	132.76	132.76	200
12/19/2016	3:03 PM	132.79	132.83	132.79	132.83	400
12/19/2016	3:04 PM	132.86	132.86	132.86	132.86	233
12/19/2016	3:05 PM	132.75	132.8542	132.75	132.8542	1317
12/19/2016	3:06 PM	132.706	132.73	132.706	132.73	200
12/19/2016	3:07 PM	132.7198	132.7198	132.7198	132.7198	200
12/19/2016	3:08 PM	132.75	132.75	132.75	132.75	200
12/19/2016	3:09 PM	132.71	132.71	132.71	132.71	100
12/19/2016	3:10 PM	132.7	132.73	132.7	132.73	450
12/19/2016	3:11 PM	132.75	132.75	132.73	132.73	500
12/19/2016	3:12 PM	132.72	132.72	132.72	132.72	300
12/19/2016	3:13 PM	132.71	132.71	132.71	132.71	208
12/19/2016	3:15 PM	132.66	132.7	132.66	132.7	400
12/19/2016	3:16 PM	132.4657	132.58	132.46	132.58	3176
12/19/2016	3:17 PM	132.45	132.45	132.44	132.45	400
12/19/2016	3:18 PM	132.57	132.57	132.49	132.5231	2306
12/19/2016	3:19 PM	132.43	132.52	132.42	132.52	800
12/19/2016	3:20 PM	132.1	132.35	132.1	132.35	13632
12/19/2016	3:21 PM	132.03	132.11	131.94	132	4165
12/19/2016	3:22 PM	132.08	132.223	132.07	132.195	750
12/19/2016	3:23 PM	132.0851	132.12	132.07	132.096	1260
12/19/2016	3:24 PM	132.09	132.12	132.09	132.1	600
12/19/2016	3:25 PM	132.05	132.06	132	132.06	1300
12/19/2016	3:26 PM	132.09	132.09	132.09	132.09	200
12/19/2016	3:27 PM	132.2	132.2246	132.08	132.08	5900
12/19/2016	3:28 PM	132.14	132.24	132.14	132.24	400
12/19/2016	3:29 PM	132.2	132.2	132.12	132.17	2600
12/19/2016	3:30 PM	132.1199	132.2	132.1199	132.1835	995
12/19/2016	3:31 PM	132.26	132.26	132.0836	132.0836	1300
12/19/2016	3:32 PM	132.16	132.2	132.1101	132.2	900
12/19/2016	3:33 PM	132.1997	132.2149	132.1997	132.2149	480
12/19/2016	3:34 PM	132.22	132.22	132.2	132.2	1200
12/19/2016	3:35 PM	132.25	132.25	132.2057	132.2057	415
12/19/2016	3:36 PM	132.3557	132.3557	132.22	132.22	2064
12/19/2016	3:37 PM	132.4543	132.4543	132.37	132.3879	9017
12/19/2016	3:38 PM	132.43	132.46	132.3301	132.46	1400
12/19/2016	3:39 PM	132.31	132.36	132.31	132.36	400
12/19/2016	3:40 PM	132.24	132.29	132.24	132.29	518
12/19/2016	3:41 PM	132.3938	132.3938	132.3938	132.3938	1000
12/19/2016	3:42 PM	132.2798	132.37	132.2798	132.37	1917
12/19/2016	3:43 PM	132.236	132.26	132.22	132.26	900
12/19/2016	3:44 PM	132.2	132.21	132.1201	132.21	5600
12/19/2016	3:45 PM	132.0301	132.1564	132.0301	132.13	1104
12/19/2016	3:46 PM	132	132.06	131.95	132.06	16541
12/19/2016	3:47 PM	132.015	132.0473	131.96	131.97	6350
12/19/2016	3:48 PM	131.9801	132.014	131.9801	132.0001	1498
12/19/2016	3:49 PM	132.05	132.05	131.8701	131.95	2587
12/19/2016	3:50 PM	132.24	132.24	132.0264	132.0264	13077
12/19/2016	3:51 PM	132.2734	132.36	132.24	132.24	20801
12/19/2016	3:52 PM	132.29	132.302	132.2401	132.302	5722
12/19/2016	3:53 PM	132.37	132.37	132.37	132.37	100
12/19/2016	3:54 PM	132.2847	132.31	132.2847	132.31	440
12/19/2016	3:55 PM	132.26	132.3699	132.26	132.3301	5988
12/19/2016	3:56 PM	132.34	132.38	132.2906	132.2906	1646
12/19/2016	3:57 PM	132.35	132.3699	132.27	132.36	6731
12/19/2016	3:58 PM	132.5199	132.52	132.34	132.37	4990
12/19/2016	3:59 PM	132.5	132.6343	132.5	132.55	36995
12/20/2016	9:31 AM	133.68	133.8154	133.63	133.63	7095
12/20/2016	9:32 AM	133.6353	133.729	133.48	133.729	3806
12/20/2016	9:33 AM	133.79	133.7994	133.55	133.55	6200
12/20/2016	9:34 AM	134.01	134.153	133.81	133.81	8310
12/20/2016	9:35 AM	133.923	134.07	133.79	134.015	10200
12/20/2016	9:36 AM	134.05	134.13	133.86	133.9208	4410
12/20/2016	9:37 AM	133.5843	134.18	133.5843	134.12	11398
12/20/2016	9:38 AM	134.135	134.26	133.94	133.94	3655
12/20/2016	9:39 AM	134.2481	134.3	134.1198	134.3	2335
12/20/2016	9:40 AM	134.2486	134.35	134.1031	134.1031	4560
12/20/2016	9:41 AM	134.204	134.32	134.204	134.27	3300
12/20/2016	9:42 AM	134.22	134.22	134.0901	134.101	5020
12/20/2016	9:43 AM	134.2	134.2522	134.15	134.22	6554
12/20/2016	9:44 AM	134.36	134.36	134.244	134.26	4225
12/20/2016	9:45 AM	134.45	134.58	134.3501	134.3501	11729
12/20/2016	9:46 AM	134.4549	134.6086	134.3	134.56	5126
12/20/2016	9:47 AM	134.55	134.55	134.4301	134.4433	5201
12/20/2016	9:48 AM	134.74	134.74	134.54	134.556	2870
12/20/2016	9:49 AM	134.5793	134.5857	134.53	134.56	6667
12/20/2016	9:50 AM	134.51	134.57	134.36	134.57	8670
12/20/2016	9:51 AM	134.51	134.75	134.51	134.691	3828
12/20/2016	9:52 AM	134.41	134.44	134.41	134.412	2650
12/20/2016	9:53 AM	134.498	134.531	134.42	134.49	6100
12/20/2016	9:54 AM	134.54	134.54	134.41	134.4606	2200
12/20/2016	9:55 AM	134.387	134.3908	134.3433	134.3433	1410
12/20/2016	9:56 AM	134.3	134.42	134.3	134.42	1960
12/20/2016	9:57 AM	134.2	134.2832	134.1989	134.2832	500
12/20/2016	9:58 AM	133.9657	134.1	133.85	134.09	5150
12/20/2016	9:59 AM	134.17	134.1999	133.9906	133.9906	3950
12/20/2016	10:00 AM	134.12	134.1567	134.115	134.1567	1550
12/20/2016	10:01 AM	134.25	134.31	134.19	134.19	3631
12/20/2016	10:02 AM	133.95	134.11	133.95	134.11	2700
12/20/2016	10:03 AM	134	134	133.907	133.93	3580
12/20/2016	10:04 AM	133.84	133.98	133.84	133.966	4250
12/20/2016	10:05 AM	133.76	133.9	133.76	133.9	5100
12/20/2016	10:06 AM	133.69	133.7543	133.6	133.68	4565
12/20/2016	10:07 AM	133.87	133.94	133.8341	133.8341	1951
12/20/2016	10:08 AM	133.8	133.89	133.8	133.89	750
12/20/2016	10:09 AM	133.93	134.0113	133.92	133.93	1900
12/20/2016	10:10 AM	134.05	134.08	133.91	133.91	4713
12/20/2016	10:11 AM	134.26	134.264	134.12	134.16	7400
12/20/2016	10:12 AM	134.3116	134.34	134.22	134.22	1418
12/20/2016	10:13 AM	134.3	134.32	134.25	134.25	1700
12/20/2016	10:14 AM	134.23	134.25	134.14	134.25	4700
12/20/2016	10:15 AM	134.23	134.23	134.23	134.23	100
12/20/2016	10:16 AM	134.26	134.26	134.26	134.26	100
12/20/2016	10:17 AM	134.285	134.35	134.25	134.35	1500
12/20/2016	10:18 AM	134.12	134.25	134.075	134.25	1200
12/20/2016	10:19 AM	134.1	134.1537	134.1	134.13	2900
12/20/2016	10:20 AM	133.9495	133.9495	133.91	133.9274	300
12/20/2016	10:21 AM	133.75	133.86	133.72	133.86	1000
12/20/2016	10:22 AM	133.77	133.786	133.76	133.7659	800
12/20/2016	10:23 AM	133.79	133.79	133.74	133.7856	1600
12/20/2016	10:24 AM	133.71	133.72	133.65	133.65	4601
12/20/2016	10:25 AM	133.84	133.94	133.84	133.87	8900
12/20/2016	10:26 AM	133.66	133.66	133.5	133.64	4750
12/20/2016	10:27 AM	133.64	133.7075	133.615	133.653	7116
12/20/2016	10:30 AM	133.75	133.75	133.6505	133.66	1300
12/20/2016	10:31 AM	133.8275	133.849	133.79	133.79	1500
12/20/2016	10:32 AM	133.88	133.88	133.76	133.8	2200
12/20/2016	10:33 AM	133.809	133.809	133.809	133.809	500
12/20/2016	10:34 AM	133.6901	133.72	133.6805	133.6805	600
12/20/2016	10:35 AM	133.76	133.76	133.7072	133.73	1000
12/20/2016	10:36 AM	133.84	133.86	133.8032	133.8032	1318
12/20/2016	10:37 AM	133.88	133.93	133.8676	133.8676	2200
12/20/2016	10:38 AM	133.96	133.96	133.84	133.84	8359
12/20/2016	10:39 AM	133.93	133.97	133.92	133.97	700
12/20/2016	10:40 AM	134.03	134.04	134.01	134.02	500
12/20/2016	10:41 AM	134.03	134.03	134.0187	134.0187	1100
12/20/2016	10:42 AM	134.2	134.2	134.02	134.04	4320
12/20/2016	10:43 AM	134.1993	134.23	134.16	134.16	5600
12/20/2016	10:44 AM	134.23	134.2661	134.21	134.21	6628
12/20/2016	10:45 AM	134.215	134.247	134.2	134.23	3063
12/20/2016	10:46 AM	134.2046	134.23	134.2046	134.23	1161
12/20/2016	10:47 AM	134.27	134.3	134.1962	134.1962	3390
12/20/2016	10:48 AM	134.1475	134.2253	134.12	134.2253	5618
12/20/2016	10:49 AM	134.15	134.15	134.15	134.15	926
12/20/2016	10:50 AM	134.18	134.212	134.18	134.212	1400
12/20/2016	10:51 AM	134.2001	134.24	134.2001	134.24	800
12/20/2016	10:52 AM	134.31	134.335	134.2204	134.2204	3879
12/20/2016	10:53 AM	134.222	134.3095	134.222	134.3095	900
12/20/2016	10:54 AM	134.28	134.28	134.235	134.235	600
12/20/2016	10:55 AM	134.388	134.39	134.2893	134.2893	4226
12/20/2016	10:56 AM	134.35	134.3846	134.3095	134.3846	1110
12/20/2016	10:57 AM	134.32	134.375	134.31	134.31	3682
12/20/2016	10:58 AM	134.32	134.36	134.3	134.32	3026
12/20/2016	10:59 AM	134.31	134.32	134.31	134.32	400
12/20/2016	11:00 AM	134.3559	134.3559	134.29	134.29	1800
12/20/2016	11:01 AM	134.2965	134.3436	134.2965	134.3436	2650
12/20/2016	11:02 AM	134.3375	134.3375	134.265	134.265	400
12/20/2016	11:03 AM	134.3503	134.3503	134.3503	134.3503	100
12/20/2016	11:06 AM	134.25	134.2999	134.25	134.29	742
12/20/2016	11:07 AM	134.2937	134.2937	134.2937	134.2937	748
12/20/2016	11:09 AM	134.2913	134.2913	134.2913	134.2913	326
12/20/2016	11:10 AM	134.3009	134.3009	134.3008	134.3008	200
12/20/2016	11:11 AM	134.31	134.33	134.21	134.23	2029
12/20/2016	11:12 AM	134.29	134.31	134.29	134.31	800
12/20/2016	11:13 AM	134.1456	134.1769	134.14	134.14	620
12/20/2016	11:14 AM	134.18	134.18	134.18	134.18	200
12/20/2016	11:15 AM	134.18	134.202	134.18	134.202	2000
12/20/2016	11:17 AM	134.04	134.05	134.04	134.05	1167
12/20/2016	11:18 AM	134.04	134.06	134.04	134.06	300
12/20/2016	11:19 AM	134.06	134.08	134.06	134.08	300
12/20/2016	11:20 AM	133.99	134.04	133.99	134.04	700
12/20/2016	11:21 AM	134.0401	134.0401	134.0401	134.0401	200
12/20/2016	11:22 AM	133.99	133.99	133.99	133.99	100
12/20/2016	11:23 AM	134.11	134.11	134.085	134.1	5000
12/20/2016	11:24 AM	134.14	134.14	134.14	134.14	100
12/20/2016	11:25 AM	134.2149	134.218	134.2149	134.218	1800
12/20/2016	11:26 AM	134.2699	134.2699	134.2	134.2595	4260
12/20/2016	11:27 AM	134.24	134.24	134.24	134.24	100
12/20/2016	11:28 AM	134.22	134.2799	134.22	134.2799	2200
12/20/2016	11:29 AM	134.1832	134.1832	134.18	134.18	200
12/20/2016	11:31 AM	134.12	134.14	134.12	134.12	8740
12/20/2016	11:32 AM	134.04	134.04	134.02	134.03	1651
12/20/2016	11:33 AM	133.9843	133.9843	133.94	133.96	5200
12/20/2016	11:34 AM	133.97	133.99	133.97	133.99	560
12/20/2016	11:35 AM	134.02	134.02	133.951	133.9724	1534
12/20/2016	11:36 AM	133.8	134	133.8	134	4104
12/20/2016	11:37 AM	133.7856	133.7856	133.71	133.75	600
12/20/2016	11:38 AM	133.78	133.79	133.78	133.79	700
12/20/2016	11:39 AM	133.7604	133.8414	133.7604	133.8414	1700
12/20/2016	11:40 AM	133.9	133.9	133.76	133.84	2100
12/20/2016	11:42 AM	133.75	133.77	133.75	133.76	1000
12/20/2016	11:43 AM	133.87	133.9	133.87	133.9	2098
12/20/2016	11:45 AM	133.86	133.87	133.859	133.859	900
12/20/2016	11:46 AM	133.84	133.8521	133.8162	133.83	475
12/20/2016	11:51 AM	133.91	133.925	133.91	133.925	200
12/20/2016	11:52 AM	133.8997	133.8997	133.88	133.88	700
12/20/2016	11:53 AM	133.76	133.8	133.76	133.8	3098
12/20/2016	11:54 AM	133.615	133.73	133.6	133.73	4978
12/20/2016	11:55 AM	133.6662	133.6662	133.6662	133.6662	100
12/20/2016	11:56 AM	133.65	133.65	133.65	133.65	100
12/20/2016	11:59 AM	133.8	133.8	133.78	133.78	550
12/20/2016	12:00 PM	133.8397	133.8397	133.8397	133.8397	130
12/20/2016	12:03 PM	133.785	133.8099	133.7767	133.786	7665
12/20/2016	12:04 PM	133.805	133.82	133.8025	133.82	5353
12/20/2016	12:06 PM	133.7555	133.78	133.7555	133.78	700
12/20/2016	12:07 PM	133.86	133.86	133.85	133.85	300
12/20/2016	12:09 PM	133.83	133.873	133.83	133.873	2100
12/20/2016	12:10 PM	133.89	133.89	133.85	133.85	300
12/20/2016	12:11 PM	133.9512	133.9512	133.9512	133.9512	100
12/20/2016	12:12 PM	133.9	133.9389	133.9	133.9389	200
12/20/2016	12:15 PM	133.89	133.89	133.89	133.89	300
12/20/2016	12:16 PM	133.96	133.96	133.94	133.94	6300
12/20/2016	12:17 PM	134.06	134.06	134.007	134.0197	3645
12/20/2016	12:18 PM	134.0205	134.0239	134	134.0239	1500
12/20/2016	12:19 PM	133.95	133.95	133.95	133.95	100
12/20/2016	12:22 PM	133.8844	133.92	133.87	133.92	700
12/20/2016	12:24 PM	134.0001	134.0001	133.8	133.8135	4400
12/20/2016	12:25 PM	134.0274	134.0274	134.01	134.01	4450
12/20/2016	12:26 PM	133.95	133.95	133.95	133.95	100
12/20/2016	12:27 PM	134.025	134.025	134.025	134.025	185
12/20/2016	12:29 PM	133.98	133.98	133.98	133.98	100
12/20/2016	12:32 PM	133.91	133.91	133.91	133.91	100
12/20/2016	12:34 PM	134.02	134.02	134.02	134.02	100
12/20/2016	12:35 PM	133.962	133.962	133.962	133.962	1800
12/20/2016	12:40 PM	133.87	133.87	133.87	133.87	100
12/20/2016	12:41 PM	133.89	133.89	133.89	133.89	200
12/20/2016	12:43 PM	133.88	133.88	133.88	133.88	200
12/20/2016	12:44 PM	134.05	134.05	133.93	133.9508	5500
12/20/2016	12:45 PM	134.1	134.11	134.07	134.07	2386
12/20/2016	12:46 PM	134.1592	134.1592	134.1452	134.1452	1013
12/20/2016	12:47 PM	134.16	134.16	134.1	134.1	600
12/20/2016	12:48 PM	134.18	134.1901	134.18	134.1901	1400
12/20/2016	12:49 PM	134.2303	134.2303	134.2303	134.2303	500
12/20/2016	12:50 PM	134.2	134.2	134.2	134.2	539
12/20/2016	12:51 PM	134.17	134.2199	134.1301	134.165	1530
12/20/2016	12:52 PM	134.17	134.17	134.17	134.17	200
12/20/2016	12:53 PM	134.15	134.15	134.15	134.15	250
12/20/2016	12:54 PM	134.15	134.15	134.15	134.15	768
12/20/2016	12:56 PM	134.158	134.158	134.158	134.158	295
12/20/2016	12:57 PM	134.24	134.24	134.24	134.24	500
12/20/2016	12:59 PM	134.1501	134.22	134.1501	134.22	661
12/20/2016	1:00 PM	134.17	134.2	134.17	134.2	300
12/20/2016	1:02 PM	134.17	134.17	134.17	134.17	100
12/20/2016	1:04 PM	134.18	134.18	134.18	134.18	100
12/20/2016	1:06 PM	134.25	134.25	134.2083	134.2083	700
12/20/2016	1:08 PM	134.2838	134.2838	134.28	134.28	275
12/20/2016	1:09 PM	134.25	134.25	134.25	134.25	100
12/20/2016	1:10 PM	134.2607	134.2752	134.2607	134.2643	750
12/20/2016	1:11 PM	134.3092	134.3092	134.2862	134.2862	500
12/20/2016	1:12 PM	134.2713	134.2917	134.25	134.2616	2800
12/20/2016	1:14 PM	134.2017	134.2017	134.2017	134.2017	100
12/20/2016	1:15 PM	134.2	134.2	134.2	134.2	244
12/20/2016	1:16 PM	134.2262	134.2262	134.2262	134.2262	400
12/20/2016	1:17 PM	134.23	134.23	134.23	134.23	100
12/20/2016	1:18 PM	134.22	134.275	134.22	134.275	2400
12/20/2016	1:22 PM	134.211	134.215	134.211	134.215	300
12/20/2016	1:23 PM	134.28	134.28	134.24	134.25	700
12/20/2016	1:24 PM	134.28	134.3	134.28	134.3	1600
12/20/2016	1:25 PM	134.31	134.31	134.31	134.31	500
12/20/2016	1:26 PM	134.37	134.39	134.36	134.36	2931
12/20/2016	1:27 PM	134.37	134.376	134.37	134.376	637
12/20/2016	1:28 PM	134.3194	134.3194	134.3194	134.3194	1000
12/20/2016	1:31 PM	134.3021	134.3021	134.29	134.29	1100
12/20/2016	1:32 PM	134.32	134.32	134.32	134.32	100
12/20/2016	1:33 PM	134.36	134.36	134.36	134.36	100
12/20/2016	1:35 PM	134.28	134.28	134.28	134.28	600
12/20/2016	1:36 PM	134.18	134.19	134.18	134.18	1698
12/20/2016	1:37 PM	134.1108	134.1108	134.11	134.11	275
12/20/2016	1:38 PM	134.12	134.13	134.12	134.13	700
12/20/2016	1:39 PM	134.1	134.1	134.1	134.1	500
12/20/2016	1:40 PM	134.04	134.08	134	134.08	2100
12/20/2016	1:42 PM	133.94	133.94	133.94	133.94	340
12/20/2016	1:43 PM	133.93	133.93	133.93	133.93	100
12/20/2016	1:44 PM	134.03	134.03	134.03	134.03	1000
12/20/2016	1:45 PM	133.97	133.97	133.97	133.97	464
12/20/2016	1:46 PM	133.9401	133.9401	133.9401	133.9401	114
12/20/2016	1:47 PM	134.0138	134.0138	133.971	133.9711	550
12/20/2016	1:48 PM	134.1	134.15	134.1	134.15	200
12/20/2016	1:49 PM	134.081	134.081	134.081	134.081	500
12/20/2016	1:50 PM	134.084	134.084	134.084	134.084	200
12/20/2016	1:52 PM	134.12	134.12	134.12	134.12	100
12/20/2016	1:53 PM	134.12	134.12	134.12	134.12	100
12/20/2016	1:54 PM	134.17	134.17	134.12	134.12	1300
12/20/2016	1:55 PM	134.2209	134.2209	134.21	134.21	1180
12/20/2016	1:58 PM	134.12	134.13	134.12	134.13	200
12/20/2016	1:59 PM	134.16	134.16	134.16	134.16	100
12/20/2016	2:00 PM	134.16	134.16	134.12	134.12	300
12/20/2016	2:02 PM	134.09	134.09	134.09	134.09	100
12/20/2016	2:03 PM	134.07	134.11	134.07	134.11	400
12/20/2016	2:05 PM	134	134	134	134	500
12/20/2016	2:06 PM	133.95	133.9521	133.95	133.9521	1250
12/20/2016	2:07 PM	133.97	133.99	133.97	133.99	400
12/20/2016	2:08 PM	133.985	133.985	133.985	133.985	131
12/20/2016	2:10 PM	133.88	133.9117	133.88	133.91	550
12/20/2016	2:11 PM	133.96	133.96	133.92	133.92	300
12/20/2016	2:13 PM	133.9466	133.9466	133.9466	133.9466	800
12/20/2016	2:15 PM	133.9419	133.9419	133.9419	133.9419	4000
12/20/2016	2:17 PM	133.82	133.84	133.79	133.84	1876
12/20/2016	2:18 PM	133.98	134	133.98	134	200
12/20/2016	2:19 PM	133.95	133.95	133.9431	133.9431	200
12/20/2016	2:20 PM	133.94	133.94	133.908	133.908	400
12/20/2016	2:22 PM	133.84	133.84	133.84	133.84	469
12/20/2016	2:23 PM	133.87	133.87	133.87	133.87	500
12/20/2016	2:25 PM	133.85	133.85	133.85	133.85	500
12/20/2016	2:26 PM	133.89	133.89	133.89	133.89	101
12/20/2016	2:27 PM	133.96	133.96	133.89	133.89	2501
12/20/2016	2:28 PM	133.95	133.9646	133.95	133.9646	550
12/20/2016	2:29 PM	133.82	133.9519	133.82	133.9519	350
12/20/2016	2:34 PM	133.4441	133.7	133.43	133.7	10686
12/20/2016	2:35 PM	133.3232	133.4338	133.315	133.42	4700
12/20/2016	2:36 PM	133.3356	133.4228	133.3042	133.4228	1300
12/20/2016	2:37 PM	133.5169	133.5169	133.3806	133.3806	1250
12/20/2016	2:38 PM	133.514	133.52	133.48	133.4875	1020
12/20/2016	2:39 PM	133.5737	133.5737	133.5737	133.5737	500
12/20/2016	2:40 PM	133.51	133.51	133.51	133.51	200
12/20/2016	2:43 PM	133.5852	133.61	133.5852	133.61	2363
12/20/2016	2:45 PM	133.56	133.6	133.56	133.6	3700
12/20/2016	2:46 PM	133.55	133.56	133.5063	133.5063	1296
12/20/2016	2:47 PM	133.65	133.65	133.65	133.65	1300
12/20/2016	2:48 PM	133.6176	133.6176	133.6176	133.6176	100
12/20/2016	2:49 PM	133.6228	133.6228	133.6228	133.6228	200
12/20/2016	2:50 PM	133.5	133.5	133.5	133.5	500
12/20/2016	2:51 PM	133.58	133.58	133.51	133.51	690
12/20/2016	2:52 PM	133.75	133.75	133.75	133.75	100
12/20/2016	2:53 PM	133.72	133.72	133.718	133.718	2900
12/20/2016	2:54 PM	133.65	133.65	133.65	133.65	100
12/20/2016	2:55 PM	133.6	133.65	133.6	133.65	500
12/20/2016	2:56 PM	133.46	133.5	133.46	133.5	1100
12/20/2016	2:58 PM	133.5137	133.5137	133.46	133.46	1100
12/20/2016	2:59 PM	133.45	133.47	133.44	133.44	300
12/20/2016	3:00 PM	133.6225	133.625	133.54	133.54	6500
12/20/2016	3:01 PM	133.68	133.7049	133.63	133.63	2200
12/20/2016	3:02 PM	133.64	133.66	133.63	133.66	1000
12/20/2016	3:04 PM	133.66	133.66	133.59	133.6	1700
12/20/2016	3:06 PM	133.7	133.73	133.6548	133.6548	1300
12/20/2016	3:07 PM	133.63	133.65	133.63	133.65	400
12/20/2016	3:09 PM	133.73	133.73	133.73	133.73	125
12/20/2016	3:10 PM	133.74	133.74	133.74	133.74	100
12/20/2016	3:11 PM	133.6538	133.658	133.6538	133.658	1100
12/20/2016	3:13 PM	133.6151	133.6151	133.61	133.61	750
12/20/2016	3:14 PM	133.6751	133.6751	133.65	133.65	200
12/20/2016	3:15 PM	133.65	133.682	133.65	133.682	400
12/20/2016	3:16 PM	133.7537	133.76	133.7537	133.76	350
12/20/2016	3:17 PM	133.8	133.81	133.73	133.73	9300
12/20/2016	3:18 PM	133.81	133.81	133.79	133.81	600
12/20/2016	3:19 PM	133.9389	133.94	133.83	133.83	6100
12/20/2016	3:20 PM	133.93	133.93	133.9199	133.92	1900
12/20/2016	3:21 PM	133.7962	133.7962	133.7962	133.7962	250
12/20/2016	3:22 PM	133.8251	133.86	133.78	133.78	3070
12/20/2016	3:23 PM	133.8	133.8	133.7801	133.7801	200
12/20/2016	3:24 PM	133.8	133.8	133.8	133.8	500
12/20/2016	3:25 PM	133.73	133.75	133.6801	133.7	900
12/20/2016	3:26 PM	133.8599	133.8599	133.76	133.76	1432
12/20/2016	3:27 PM	133.92	133.92	133.9	133.9	1900
12/20/2016	3:28 PM	134.04	134.06	133.98	133.98	3700
12/20/2016	3:29 PM	133.92	133.95	133.92	133.95	300
12/20/2016	3:30 PM	134.03	134.03	133.98	133.98	300
12/20/2016	3:31 PM	133.98	134.03	133.98	134.03	1523
12/20/2016	3:32 PM	134.07	134.1	134.05	134.05	2332
12/20/2016	3:33 PM	134.06	134.06	134.03	134.06	1200
12/20/2016	3:34 PM	134.08	134.1058	134.035	134.035	2500
12/20/2016	3:35 PM	134.04	134.06	134.04	134.0599	700
12/20/2016	3:36 PM	134.03	134.0349	134	134.0128	1350
12/20/2016	3:37 PM	133.9501	133.9799	133.9501	133.9799	800
12/20/2016	3:38 PM	133.8844	133.8844	133.8844	133.8844	1000
12/20/2016	3:39 PM	133.87	133.87	133.87	133.87	100
12/20/2016	3:40 PM	133.9	133.9	133.8	133.8	1300
12/20/2016	3:41 PM	133.86	133.88	133.86	133.88	400
12/20/2016	3:42 PM	133.8262	133.8262	133.8262	133.8262	350
12/20/2016	3:43 PM	133.75	133.75	133.75	133.75	100
12/20/2016	3:44 PM	133.82	133.8334	133.81	133.81	720
12/20/2016	3:45 PM	133.8956	133.8956	133.86	133.86	1375
12/20/2016	3:46 PM	133.881	133.89	133.86	133.88	3803
12/20/2016	3:47 PM	133.96	133.96	133.9	133.9	2300
12/20/2016	3:48 PM	133.94	133.97	133.94	133.97	650
12/20/2016	3:49 PM	133.93	133.93	133.908	133.908	3700
12/20/2016	3:50 PM	133.8689	133.954	133.8689	133.954	1450
12/20/2016	3:51 PM	133.8	133.8	133.8	133.8	390
12/20/2016	3:52 PM	133.8238	133.8357	133.76	133.8199	1660
12/20/2016	3:53 PM	133.83	133.83	133.78	133.78	2072
12/20/2016	3:54 PM	133.8238	133.8397	133.8238	133.8397	1100
12/20/2016	3:56 PM	133.95	134.02	133.94	133.94	3355
12/20/2016	3:57 PM	133.9778	134	133.9778	133.98	900
12/20/2016	3:58 PM	134	134.0204	133.95	134	2900
12/20/2016	3:59 PM	134.0573	134.0573	134	134.03	8410
12/20/2016	4:00 PM	134.04	134.13	133.91	134.09	27086
12/21/2016	9:31 AM	133.92	134.13	133.85	134.13	4850
12/21/2016	9:32 AM	133.84	133.87	133.67	133.87	7160
12/21/2016	9:33 AM	134	134.11	133.83	133.9	9466
12/21/2016	9:34 AM	134.26	134.2805	134.125	134.125	19513
12/21/2016	9:35 AM	134.21	134.3	134.21	134.3	3100
12/21/2016	9:36 AM	134.07	134.42	134.07	134.4	7645
12/21/2016	9:37 AM	134.08	134.12	133.96	133.96	1500
12/21/2016	9:38 AM	134.1	134.17	134.0632	134.0632	2400
12/21/2016	9:39 AM	133.72	134.08	133.72	134.08	5644
12/21/2016	9:40 AM	133.81	134.01	133.7386	134	2700
12/21/2016	9:41 AM	133.57	133.64	133.53	133.6153	1600
12/21/2016	9:42 AM	133.6986	133.6986	133.5438	133.5438	2100
12/21/2016	9:43 AM	133.58	133.65	133.57	133.65	2551
12/21/2016	9:44 AM	133.64	133.7192	133.6	133.6	5800
12/21/2016	9:45 AM	133.5	133.7299	133.5	133.7	6996
12/21/2016	9:46 AM	133.7	133.7	133.49	133.49	700
12/21/2016	9:47 AM	133.68	133.68	133.57	133.64	13595
12/21/2016	9:48 AM	133.5631	133.5631	133.5	133.5	777
12/21/2016	9:49 AM	133.69	133.69	133.55	133.55	5907
12/21/2016	9:50 AM	133.67	133.68	133.67	133.68	300
12/21/2016	9:51 AM	133.6252	133.74	133.624	133.74	4360
12/21/2016	9:52 AM	133.58	133.58	133.49	133.53	7900
12/21/2016	9:53 AM	133.5603	133.5652	133.51	133.51	400
12/21/2016	9:54 AM	133.57	133.6	133.57	133.6	443
12/21/2016	9:55 AM	133.658	133.658	133.57	133.57	1100
12/21/2016	9:56 AM	133.44	133.57	133.44	133.57	4361
12/21/2016	9:57 AM	133.55	133.55	133.5014	133.5014	350
12/21/2016	9:58 AM	133.57	133.57	133.57	133.57	700
12/21/2016	9:59 AM	133.62	133.62	133.62	133.62	700
12/21/2016	10:00 AM	133.6187	133.65	133.6187	133.65	400
12/21/2016	10:01 AM	133.66	133.7	133.66	133.68	2867
12/21/2016	10:02 AM	133.57	133.6	133.57	133.57	800
12/21/2016	10:03 AM	133.62	133.6319	133.62	133.6319	200
12/21/2016	10:04 AM	133.53	133.611	133.53	133.611	600
12/21/2016	10:05 AM	133.5973	133.5973	133.5973	133.5973	225
12/21/2016	10:06 AM	133.3908	133.5	133.38	133.5	2480
12/21/2016	10:07 AM	133.1721	133.4	133.1721	133.4	3655
12/21/2016	10:08 AM	133.3143	133.3143	133.2	133.21	3400
12/21/2016	10:09 AM	133.49	133.49	133.3843	133.3843	990
12/21/2016	10:11 AM	133.541	133.5601	133.541	133.55	2150
12/21/2016	10:12 AM	133.442	133.5	133.442	133.5	505
12/21/2016	10:13 AM	133.3	133.3421	133.3	133.3421	2417
12/21/2016	10:15 AM	133.41	133.46	133.38	133.38	1870
12/21/2016	10:17 AM	133.4472	133.46	133.4472	133.45	2205
12/21/2016	10:18 AM	133.53	133.53	133.518	133.518	400
12/21/2016	10:19 AM	133.519	133.519	133.519	133.519	1000
12/21/2016	10:20 AM	133.574	133.574	133.574	133.574	100
12/21/2016	10:21 AM	133.52	133.52	133.52	133.52	600
12/21/2016	10:22 AM	133.75	133.75	133.681	133.7	3264
12/21/2016	10:23 AM	133.8365	133.9	133.75	133.9	4052
12/21/2016	10:24 AM	133.8056	133.8299	133.75	133.81	3608
12/21/2016	10:25 AM	133.821	133.849	133.8	133.8	6800
12/21/2016	10:26 AM	133.78	133.79	133.77	133.79	500
12/21/2016	10:28 AM	133.6499	133.694	133.6499	133.694	400
12/21/2016	10:29 AM	133.66	133.68	133.6511	133.6511	600
12/21/2016	10:30 AM	133.55	133.7049	133.55	133.7049	300
12/21/2016	10:31 AM	133.51	133.69	133.46	133.687	2122
12/21/2016	10:32 AM	133.52	133.53	133.52	133.53	600
12/21/2016	10:33 AM	133.675	133.675	133.637	133.637	1450
12/21/2016	10:34 AM	133.47	133.64	133.47	133.64	300
12/21/2016	10:35 AM	133.56	133.57	133.52	133.545	750
12/21/2016	10:36 AM	133.9	133.9317	133.62	133.62	2615
12/21/2016	10:37 AM	133.79	133.9	133.79	133.9	1250
12/21/2016	10:38 AM	133.76	133.76	133.76	133.76	100
12/21/2016	10:39 AM	133.66	133.72	133.66	133.685	424
12/21/2016	10:40 AM	133.487	133.5757	133.487	133.5757	900
12/21/2016	10:41 AM	133.56	133.56	133.4912	133.4912	1500
12/21/2016	10:42 AM	133.5	133.5199	133.5	133.5	2998
12/21/2016	10:43 AM	133.5624	133.58	133.4508	133.453	2825
12/21/2016	10:44 AM	133.62	133.62	133.54	133.54	2050
12/21/2016	10:45 AM	133.62	133.62	133.62	133.62	200
12/21/2016	10:46 AM	133.51	133.51	133.51	133.51	100
12/21/2016	10:47 AM	133.35	133.4	133.35	133.4	3410
12/21/2016	10:48 AM	133.3157	133.32	133.3	133.32	5400
12/21/2016	10:49 AM	133.349	133.349	133.3145	133.3145	2040
12/21/2016	10:50 AM	133.31	133.355	133.31	133.355	503
12/21/2016	10:51 AM	133.3548	133.3548	133.3548	133.3548	300
12/21/2016	10:52 AM	133.2825	133.35	133.2801	133.35	800
12/21/2016	10:54 AM	133.04	133.245	133.02	133.245	1750
12/21/2016	10:55 AM	132.9159	133	132.81	133	8758
12/21/2016	10:56 AM	132.99	133.0698	132.9111	132.96	12310
12/21/2016	10:57 AM	132.94	133	132.94	133	4000
12/21/2016	10:58 AM	132.8565	132.89	132.8401	132.89	1681
12/21/2016	10:59 AM	132.8	132.82	132.8	132.8111	1100
12/21/2016	11:00 AM	132.835	132.835	132.81	132.8138	1290
12/21/2016	11:01 AM	132.9164	132.9536	132.8808	132.92	3350
12/21/2016	11:02 AM	132.92	132.974	132.92	132.974	5571
12/21/2016	11:03 AM	133.01	133.01	132.966	132.99	2900
12/21/2016	11:04 AM	133.04	133.04	133.0259	133.0259	1100
12/21/2016	11:05 AM	132.99	132.99	132.99	132.99	100
12/21/2016	11:06 AM	133.05	133.05	133.05	133.05	500
12/21/2016	11:07 AM	133.1	133.1	133.1	133.1	1100
12/21/2016	11:08 AM	133.05	133.15	133.05	133.15	3721
12/21/2016	11:09 AM	132.99	132.99	132.99	132.99	100
12/21/2016	11:10 AM	133.061	133.12	133.061	133.12	600
12/21/2016	11:12 AM	133.025	133.025	132.9901	132.9901	500
12/21/2016	11:13 AM	132.9847	132.9847	132.9847	132.9847	120
12/21/2016	11:14 AM	132.8695	132.9	132.8695	132.9	874
12/21/2016	11:15 AM	132.8901	132.92	132.8901	132.92	3000
12/21/2016	11:16 AM	133	133	132.87	132.891	1538
12/21/2016	11:17 AM	133.13	133.13	133.02	133.02	4416
12/21/2016	11:18 AM	133.1199	133.17	133.1199	133.17	1150
12/21/2016	11:19 AM	133.09	133.09	133.09	133.09	100
12/21/2016	11:20 AM	133.01	133.09	133.01	133.09	1386
12/21/2016	11:23 AM	133.05	133.05	133	133	900
12/21/2016	11:24 AM	132.8425	132.91	132.8261	132.91	1561
12/21/2016	11:25 AM	132.9199	132.93	132.908	132.908	4100
12/21/2016	11:26 AM	132.95	132.95	132.95	132.95	400
12/21/2016	11:27 AM	133.0329	133.1005	133.02	133.02	4497
12/21/2016	11:28 AM	133.1	133.1	133.08	133.0811	547
12/21/2016	11:29 AM	133.089	133.1074	133.089	133.1074	2700
12/21/2016	11:30 AM	133.055	133.055	133.055	133.055	100
12/21/2016	11:31 AM	133.19	133.19	133.12	133.13	7396
12/21/2016	11:32 AM	133.25	133.25	133.2205	133.2205	500
12/21/2016	11:33 AM	133.33	133.36	133.33	133.34	1232
12/21/2016	11:34 AM	133.33	133.34	133.33	133.33	300
12/21/2016	11:35 AM	133.386	133.386	133.36	133.3768	1600
12/21/2016	11:36 AM	133.3	133.38	133.3	133.38	1050
12/21/2016	11:38 AM	133.3715	133.3715	133.3715	133.3715	2500
12/21/2016	11:39 AM	133.45	133.45	133.4	133.4	600
12/21/2016	11:40 AM	133.39	133.39	133.39	133.39	100
12/21/2016	11:41 AM	133.3262	133.3262	133.3262	133.3262	100
12/21/2016	11:43 AM	133.4636	133.4636	133.45	133.45	10878
12/21/2016	11:44 AM	133.44	133.44	133.42	133.42	200
12/21/2016	11:46 AM	133.3001	133.3001	133.3001	133.3001	250
12/21/2016	11:48 AM	133.418	133.418	133.418	133.418	100
12/21/2016	11:50 AM	133.44	133.45	133.44	133.45	1700
12/21/2016	11:51 AM	133.417	133.48	133.417	133.48	4500
12/21/2016	11:52 AM	133.4	133.4	133.4	133.4	100
12/21/2016	11:58 AM	133.4901	133.52	133.43	133.43	2900
12/21/2016	11:59 AM	133.5039	133.5039	133.485	133.485	500
12/21/2016	12:01 PM	133.5764	133.5764	133.5201	133.5475	2900
12/21/2016	12:02 PM	133.5948	133.5948	133.565	133.5839	3000
12/21/2016	12:03 PM	133.6	133.66	133.6	133.6287	3100
12/21/2016	12:04 PM	133.6783	133.6783	133.66	133.66	350
12/21/2016	12:06 PM	133.68	133.68	133.68	133.68	100
12/21/2016	12:08 PM	133.58	133.64	133.58	133.63	1105
12/21/2016	12:09 PM	133.6101	133.6101	133.6101	133.6101	700
12/21/2016	12:10 PM	133.6392	133.6392	133.6392	133.6392	300
12/21/2016	12:11 PM	133.616	133.616	133.616	133.616	100
12/21/2016	12:12 PM	133.5556	133.5556	133.5556	133.5556	100
12/21/2016	12:15 PM	133.7482	133.78	133.676	133.676	6029
12/21/2016	12:16 PM	133.7375	133.7375	133.7375	133.7375	1800
12/21/2016	12:19 PM	133.68	133.71	133.68	133.71	1954
12/21/2016	12:21 PM	133.74	133.77	133.701	133.701	4500
12/21/2016	12:23 PM	133.6882	133.6882	133.6882	133.6882	200
12/21/2016	12:29 PM	133.8	133.8	133.7666	133.7666	640
12/21/2016	12:30 PM	133.79	133.79	133.7575	133.7575	1500
12/21/2016	12:31 PM	133.8	133.8	133.8	133.8	560
12/21/2016	12:32 PM	133.8492	133.8524	133.8492	133.85	2467
12/21/2016	12:33 PM	133.8425	133.8425	133.8425	133.8425	100
12/21/2016	12:34 PM	133.7983	133.8041	133.778	133.8041	1880
12/21/2016	12:35 PM	133.8124	133.8124	133.8124	133.8124	1800
12/21/2016	12:36 PM	133.76	133.76	133.75	133.75	1100
12/21/2016	12:37 PM	133.7	133.7	133.7	133.7	500
12/21/2016	12:39 PM	133.6983	133.6983	133.6983	133.6983	200
12/21/2016	12:40 PM	133.706	133.74	133.7	133.72	3750
12/21/2016	12:41 PM	133.72	133.72	133.71	133.71	350
12/21/2016	12:43 PM	133.8	133.8	133.77	133.77	900
12/21/2016	12:46 PM	133.79	133.79	133.7799	133.79	1100
12/21/2016	12:48 PM	133.77	133.79	133.7397	133.7397	700
12/21/2016	12:49 PM	133.79	133.79	133.79	133.79	350
12/21/2016	12:50 PM	133.75	133.75	133.75	133.75	800
12/21/2016	12:51 PM	133.741	133.8	133.741	133.8	400
12/21/2016	12:52 PM	133.7101	133.7101	133.7101	133.7101	500
12/21/2016	12:54 PM	133.7	133.7	133.7	133.7	100
12/21/2016	12:56 PM	133.73	133.73	133.73	133.73	100
12/21/2016	12:57 PM	133.75	133.75	133.75	133.75	6500
12/21/2016	12:58 PM	133.8	133.8	133.76	133.76	8672
12/21/2016	1:00 PM	133.72	133.72	133.72	133.72	600
12/21/2016	1:01 PM	133.743	133.743	133.743	133.743	2750
12/21/2016	1:04 PM	133.7671	133.7671	133.7671	133.7671	500
12/21/2016	1:05 PM	133.7954	133.85	133.7954	133.83	6300
12/21/2016	1:06 PM	133.8	133.8	133.8	133.8	140
12/21/2016	1:07 PM	133.8027	133.8297	133.8027	133.8297	300
12/21/2016	1:08 PM	133.74	133.7756	133.73	133.751	4200
12/21/2016	1:10 PM	133.7027	133.7027	133.6931	133.6931	3000
12/21/2016	1:11 PM	133.62	133.62	133.62	133.62	100
12/21/2016	1:12 PM	133.59	133.59	133.59	133.59	400
12/21/2016	1:13 PM	133.59	133.59	133.59	133.59	1300
12/21/2016	1:15 PM	133.61	133.61	133.61	133.61	100
12/21/2016	1:16 PM	133.62	133.62	133.62	133.62	100
12/21/2016	1:17 PM	133.64	133.64	133.56	133.56	200
12/21/2016	1:27 PM	133.7252	133.7252	133.7252	133.7252	200
12/21/2016	1:28 PM	133.76	133.76	133.72	133.72	2900
12/21/2016	1:29 PM	133.78	133.78	133.78	133.78	400
12/21/2016	1:30 PM	133.7431	133.7431	133.73	133.73	200
12/21/2016	1:31 PM	133.8	133.8	133.7643	133.78	3500
12/21/2016	1:32 PM	133.79	133.79	133.79	133.79	100
12/21/2016	1:35 PM	133.796	133.796	133.796	133.796	3000
12/21/2016	1:37 PM	133.8068	133.8068	133.79	133.79	272
12/21/2016	1:40 PM	133.83	133.83	133.7965	133.8	3600
12/21/2016	1:41 PM	133.8	133.8	133.8	133.8	200
12/21/2016	1:42 PM	133.78	133.83	133.78	133.83	300
12/21/2016	1:46 PM	133.83	133.83	133.83	133.83	100
12/21/2016	1:47 PM	133.7753	133.85	133.7753	133.85	2000
12/21/2016	1:49 PM	133.91	133.911	133.83	133.84	2901
12/21/2016	1:50 PM	133.98	133.98	133.98	133.98	1000
12/21/2016	1:51 PM	134	134	133.99	133.99	1827
12/21/2016	1:52 PM	134.0017	134.0017	134.0017	134.0017	100
12/21/2016	1:53 PM	133.89	133.9098	133.89	133.89	600
12/21/2016	1:56 PM	134.0297	134.0297	134.0297	134.0297	2000
12/21/2016	1:58 PM	133.91	133.91	133.8533	133.8533	3600
12/21/2016	1:59 PM	133.83	133.8647	133.83	133.8647	1910
12/21/2016	2:00 PM	133.798	133.83	133.798	133.83	781
12/21/2016	2:01 PM	133.8247	133.8247	133.8247	133.8247	320
12/21/2016	2:03 PM	133.88	133.88	133.88	133.88	100
12/21/2016	2:04 PM	133.92	133.93	133.92	133.93	3148
12/21/2016	2:05 PM	133.91	133.91	133.91	133.91	100
12/21/2016	2:06 PM	133.92	133.92	133.92	133.92	100
12/21/2016	2:08 PM	133.92	133.97	133.91	133.97	1000
12/21/2016	2:09 PM	133.9375	133.95	133.9183	133.95	1100
12/21/2016	2:11 PM	134.01	134.01	133.952	133.952	2662
12/21/2016	2:12 PM	134.0199	134.0199	133.9689	133.9689	1400
12/21/2016	2:13 PM	134.05	134.05	134.04	134.05	1659
12/21/2016	2:15 PM	134.0167	134.03	134.0167	134.03	1300
12/21/2016	2:20 PM	134.1	134.1	134.1	134.1	600
12/21/2016	2:21 PM	134.07	134.0911	134.07	134.0911	900
12/21/2016	2:22 PM	134.0312	134.06	134.0312	134.06	200
12/21/2016	2:24 PM	134.0833	134.0833	134.0833	134.0833	250
12/21/2016	2:25 PM	134.09	134.09	134.09	134.09	100
12/21/2016	2:26 PM	134.15	134.15	134.11	134.11	1500
12/21/2016	2:27 PM	134.16	134.16	134.15	134.15	2100
12/21/2016	2:28 PM	134.1708	134.2	134.1674	134.18	7184
12/21/2016	2:29 PM	134.17	134.17	134.17	134.17	2200
12/21/2016	2:30 PM	134.0675	134.14	134.0675	134.14	1100
12/21/2016	2:31 PM	134.01	134.01	133.99	133.99	2200
12/21/2016	2:32 PM	133.99	134.0067	133.99	134.0067	200
12/21/2016	2:33 PM	134.03	134.03	134.03	134.03	100
12/21/2016	2:34 PM	133.965	133.965	133.951	133.951	500
12/21/2016	2:39 PM	134.0719	134.0719	134.0719	134.0719	800
12/21/2016	2:40 PM	134.0738	134.0738	134.0738	134.0738	600
12/21/2016	2:41 PM	134.0894	134.0894	134.0894	134.0894	500
12/21/2016	2:44 PM	134.1199	134.14	134.1199	134.13	513
12/21/2016	2:46 PM	134.01	134.01	134	134	530
12/21/2016	2:47 PM	133.96	134.01	133.96	134	2160
12/21/2016	2:48 PM	133.9603	133.9603	133.95	133.95	888
12/21/2016	2:49 PM	133.94	133.94	133.94	133.94	1600
12/21/2016	2:50 PM	133.95	133.95	133.95	133.95	500
12/21/2016	2:54 PM	134.04	134.04	134.03	134.04	702
12/21/2016	2:56 PM	134.125	134.125	134.08	134.08	1000
12/21/2016	2:57 PM	134.095	134.13	134.095	134.13	400
12/21/2016	2:58 PM	134.1492	134.1492	134.1492	134.1492	1500
12/21/2016	3:02 PM	134.1	134.11	134.08	134.1	1300
12/21/2016	3:03 PM	133.99	134.04	133.99	134.04	1809
12/21/2016	3:06 PM	133.95	133.97	133.95	133.97	1710
12/21/2016	3:07 PM	133.9955	133.9955	133.9955	133.9955	500
12/21/2016	3:08 PM	133.92	133.92	133.92	133.92	100
12/21/2016	3:09 PM	133.95	133.97	133.95	133.97	1400
12/21/2016	3:12 PM	133.93	133.9699	133.93	133.9699	1250
12/21/2016	3:13 PM	133.96	133.97	133.96	133.97	313
12/21/2016	3:14 PM	133.95	133.97	133.95	133.96	800
12/21/2016	3:15 PM	133.94	133.94	133.94	133.94	100
12/21/2016	3:16 PM	133.95	133.95	133.95	133.95	500
12/21/2016	3:19 PM	133.905	133.95	133.89	133.95	1350
12/21/2016	3:21 PM	133.8357	133.8542	133.83	133.8542	3500
12/21/2016	3:23 PM	133.828	133.8866	133.828	133.8866	384
12/21/2016	3:24 PM	133.8497	133.8497	133.83	133.83	200
12/21/2016	3:27 PM	133.85	133.85	133.82	133.8452	1368
12/21/2016	3:28 PM	133.72	133.7801	133.72	133.7801	951
12/21/2016	3:29 PM	133.86	133.86	133.7901	133.7901	1310
12/21/2016	3:30 PM	133.87	133.87	133.87	133.87	123
12/21/2016	3:31 PM	133.81	133.81	133.81	133.81	100
12/21/2016	3:33 PM	133.53	133.5301	133.53	133.5301	1602
12/21/2016	3:34 PM	133.62	133.62	133.6	133.618	1500
12/21/2016	3:35 PM	133.61	133.65	133.6	133.6	2872
12/21/2016	3:36 PM	133.54	133.59	133.54	133.59	757
12/21/2016	3:37 PM	133.58	133.6	133.56	133.57	1458
12/21/2016	3:38 PM	133.74	133.74	133.6	133.6	2456
12/21/2016	3:39 PM	133.83	133.86	133.75	133.75	2600
12/21/2016	3:40 PM	133.92	133.93	133.85	133.85	1128
12/21/2016	3:41 PM	133.88	133.88	133.82	133.83	700
12/21/2016	3:42 PM	133.9	133.96	133.9	133.9	3194
12/21/2016	3:43 PM	133.84	133.9	133.84	133.9	400
12/21/2016	3:44 PM	133.876	133.876	133.83	133.83	713
12/21/2016	3:45 PM	133.87	133.87	133.87	133.87	300
12/21/2016	3:46 PM	133.79	133.81	133.79	133.81	330
12/21/2016	3:47 PM	133.7764	133.84	133.7764	133.79	6429
12/21/2016	3:48 PM	133.81	133.81	133.81	133.81	500
12/21/2016	3:49 PM	133.88	133.9131	133.88	133.9131	650
12/21/2016	3:50 PM	133.93	133.96	133.9	133.93	1983
12/21/2016	3:51 PM	133.88	133.9	133.88	133.88	1400
12/21/2016	3:52 PM	133.9158	133.9158	133.7996	133.8048	6772
12/21/2016	3:53 PM	133.895	133.91	133.895	133.91	259
12/21/2016	3:54 PM	133.822	133.9	133.822	133.9	684
12/21/2016	3:55 PM	133.818	133.86	133.81	133.85	2188
12/21/2016	3:56 PM	133.78	133.81	133.7508	133.81	4795
12/21/2016	3:57 PM	133.76	133.76	133.73	133.74	1090
12/21/2016	3:58 PM	133.73	133.77	133.68	133.77	2377
12/21/2016	3:59 PM	133.7	133.7248	133.66	133.7248	11920
12/21/2016	4:00 PM	133.63	133.76	133.63	133.69	24791
12/22/2016	9:31 AM	133.52	133.8	133.52	133.8	3350
12/22/2016	9:32 AM	133.02	133.46	133.02	133.46	5265
12/22/2016	9:33 AM	133.09	133.09	132.85	132.97	1810
12/22/2016	9:34 AM	133.1199	133.12	132.9001	132.9001	4460
12/22/2016	9:35 AM	133.0299	133.1327	133.01	133.1327	7858
12/22/2016	9:36 AM	132.45	132.96	132.45	132.96	15476
12/22/2016	9:37 AM	132.4728	132.4728	132.33	132.45	1400
12/22/2016	9:38 AM	132.395	132.4892	132.24	132.25	5850
12/22/2016	9:39 AM	132.51	132.625	132.38	132.38	3750
12/22/2016	9:40 AM	132.5	132.5699	132.454	132.454	3000
12/22/2016	9:41 AM	132.44	132.445	132.3	132.445	2756
12/22/2016	9:42 AM	132.0101	132.22	132.01	132.22	6478
12/22/2016	9:43 AM	132.125	132.125	131.89	132.07	9440
12/22/2016	9:44 AM	132.1978	132.29	132.12	132.12	5000
12/22/2016	9:45 AM	132.5	132.5	132.4	132.4	2750
12/22/2016	9:46 AM	132.4785	132.5	132.45	132.5	889
12/22/2016	9:47 AM	132.51	132.51	132.4625	132.4625	1600
12/22/2016	9:48 AM	132.68	132.68	132.5	132.5	1355
12/22/2016	9:49 AM	132.7	132.7	132.602	132.63	1398
12/22/2016	9:50 AM	132.77	132.8392	132.685	132.685	5400
12/22/2016	9:51 AM	132.56	132.74	132.56	132.73	5560
12/22/2016	9:52 AM	132.58	132.58	132.58	132.58	100
12/22/2016	9:53 AM	132.3453	132.56	132.3448	132.56	1360
12/22/2016	9:54 AM	132.4613	132.4613	132.4115	132.44	330
12/22/2016	9:55 AM	132.48	132.49	132.45	132.45	2252
12/22/2016	9:56 AM	132.6866	132.6866	132.62	132.62	200
12/22/2016	9:57 AM	132.7444	132.7444	132.7444	132.7444	1000
12/22/2016	9:58 AM	132.71	132.72	132.63	132.64	1950
12/22/2016	9:59 AM	132.69	132.7	132.6542	132.7	3435
12/22/2016	10:00 AM	132.85	132.85	132.7	132.7561	4456
12/22/2016	10:01 AM	133.0248	133.0362	132.8811	132.8849	4352
12/22/2016	10:02 AM	133.05	133.088	132.939	132.9451	3470
12/22/2016	10:03 AM	133.1395	133.1473	132.98	132.9828	2525
12/22/2016	10:04 AM	133.03	133.166	133.03	133.166	600
12/22/2016	10:05 AM	133	133.0267	132.9834	132.9998	3915
12/22/2016	10:06 AM	133.1882	133.2467	133.0795	133.0795	3002
12/22/2016	10:07 AM	133.1625	133.28	133.1	133.27	7390
12/22/2016	10:08 AM	133.04	133.116	133.04	133.116	2192
12/22/2016	10:09 AM	133.0108	133.08	133.0108	133.08	400
12/22/2016	10:10 AM	132.8425	132.98	132.82	132.98	5314
12/22/2016	10:11 AM	132.7417	132.7417	132.7	132.71	1000
12/22/2016	10:12 AM	132.79	132.79	132.76	132.76	400
12/22/2016	10:13 AM	132.8572	132.8572	132.8572	132.8572	300
12/22/2016	10:14 AM	132.9266	132.93	132.9266	132.93	700
12/22/2016	10:15 AM	132.995	133.03	132.98	132.99	3900
12/22/2016	10:16 AM	132.92	132.92	132.92	132.92	800
12/22/2016	10:17 AM	132.99	132.99	132.93	132.93	640
12/22/2016	10:18 AM	132.97	132.97	132.97	132.97	100
12/22/2016	10:19 AM	133.15	133.15	132.99	133.05	7055
12/22/2016	10:20 AM	133	133.16	132.98	133.16	1502
12/22/2016	10:21 AM	133.06	133.07	132.92	132.96	1950
12/22/2016	10:22 AM	133.151	133.151	133.08	133.08	350
12/22/2016	10:23 AM	133.12	133.13	133.08	133.08	900
12/22/2016	10:24 AM	133.2025	133.2025	133.1717	133.18	5540
12/22/2016	10:25 AM	133.2	133.2283	133.16	133.16	5835
12/22/2016	10:26 AM	133.18	133.2199	133.158	133.158	4090
12/22/2016	10:27 AM	133.0844	133.16	133.06	133.16	1818
12/22/2016	10:29 AM	132.9106	132.9106	132.87	132.8968	1400
12/22/2016	10:30 AM	133.0272	133.0272	133.0005	133.0005	1450
12/22/2016	10:31 AM	133.04	133.04	133.04	133.04	1100
12/22/2016	10:32 AM	132.9867	132.9867	132.9867	132.9867	1410
12/22/2016	10:33 AM	133.1258	133.1258	133.1258	133.1258	300
12/22/2016	10:34 AM	133.11	133.12	133.11	133.12	434
12/22/2016	10:35 AM	133.141	133.141	133.141	133.141	300
12/22/2016	10:36 AM	133.05	133.0511	133.05	133.05	800
12/22/2016	10:38 AM	132.97	132.97	132.97	132.97	300
12/22/2016	10:39 AM	132.9558	132.96	132.88	132.96	1000
12/22/2016	10:40 AM	132.9171	132.9171	132.9171	132.9171	1000
12/22/2016	10:41 AM	132.8991	132.8991	132.8991	132.8991	150
12/22/2016	10:42 AM	132.8198	132.8198	132.8198	132.8198	100
12/22/2016	10:43 AM	132.87	132.87	132.82	132.82	1000
12/22/2016	10:44 AM	132.77	132.81	132.77	132.81	700
12/22/2016	10:45 AM	132.7	132.7349	132.7	132.73	2547
12/22/2016	10:46 AM	132.51	132.6	132.51	132.6	350
12/22/2016	10:47 AM	132.5	132.5608	132.5	132.54	9300
12/22/2016	10:48 AM	132.52	132.58	132.45	132.45	3900
12/22/2016	10:49 AM	132.63	132.63	132.5947	132.5947	450
12/22/2016	10:50 AM	132.66	132.7	132.57	132.57	17880
12/22/2016	10:51 AM	132.675	132.675	132.564	132.6118	6469
12/22/2016	10:52 AM	132.665	132.6989	132.61	132.69	600
12/22/2016	10:53 AM	132.45	132.64	132.45	132.64	2825
12/22/2016	10:54 AM	132.5536	132.5536	132.5163	132.5163	700
12/22/2016	10:55 AM	132.55	132.551	132.5459	132.55	4000
12/22/2016	10:56 AM	132.4464	132.5	132.4464	132.5	500
12/22/2016	10:57 AM	132.4	132.4491	132.4	132.4491	2900
12/22/2016	10:58 AM	132.371	132.371	132.22	132.35	1552
12/22/2016	10:59 AM	132.3	132.3256	132.3	132.32	1400
12/22/2016	11:00 AM	132.315	132.3196	132.31	132.3196	1255
12/22/2016	11:01 AM	132.53	132.57	132.32	132.32	2950
12/22/2016	11:02 AM	132.59	132.68	132.58	132.6	12546
12/22/2016	11:03 AM	132.4842	132.4842	132.4842	132.4842	100
12/22/2016	11:04 AM	132.3785	132.497	132.36	132.497	1477
12/22/2016	11:05 AM	132.4096	132.4096	132.4096	132.4096	150
12/22/2016	11:06 AM	132.3196	132.3196	132.3196	132.3196	150
12/22/2016	11:07 AM	132.296	132.32	132.23	132.32	4400
12/22/2016	11:08 AM	132.21	132.2637	132.21	132.2637	6001
12/22/2016	11:09 AM	132.53	132.53	132.21	132.21	3700
12/22/2016	11:10 AM	132.45	132.498	132.45	132.498	600
12/22/2016	11:11 AM	132.4099	132.4099	132.39	132.39	1251
12/22/2016	11:12 AM	132.45	132.45	132.45	132.45	100
12/22/2016	11:13 AM	132.4796	132.4999	132.38	132.4024	2600
12/22/2016	11:14 AM	132.5201	132.5732	132.48	132.48	1800
12/22/2016	11:15 AM	132.57	132.5751	132.57	132.5751	200
12/22/2016	11:16 AM	132.5404	132.5404	132.5404	132.5404	1000
12/22/2016	11:17 AM	132.566	132.5844	132.5644	132.58	2477
12/22/2016	11:18 AM	132.5062	132.54	132.49	132.528	3635
12/22/2016	11:19 AM	132.5505	132.5505	132.55	132.55	445
12/22/2016	11:20 AM	132.5001	132.55	132.5	132.5	1800
12/22/2016	11:21 AM	132.58	132.58	132.5001	132.5001	1300
12/22/2016	11:22 AM	132.56	132.605	132.56	132.56	1518
12/22/2016	11:23 AM	132.5806	132.5806	132.5505	132.5505	200
12/22/2016	11:25 AM	132.38	132.45	132.38	132.45	900
12/22/2016	11:26 AM	132.2962	132.2962	132.2962	132.2962	115
12/22/2016	11:27 AM	132.26	132.2735	132.21	132.2735	500
12/22/2016	11:28 AM	132.202	132.2172	132.202	132.2172	600
12/22/2016	11:29 AM	132.08	132.15	132.07	132.15	5290
12/22/2016	11:30 AM	131.99	132.03	131.97	132.0232	5671
12/22/2016	11:31 AM	131.93	132.02	131.93	132.019	1599
12/22/2016	11:32 AM	132.16	132.16	131.93	131.93	5766
12/22/2016	11:33 AM	132.1812	132.1812	132.15	132.15	530
12/22/2016	11:34 AM	131.97	132.14	131.97	132.101	1700
12/22/2016	11:36 AM	132.1302	132.17	132.1302	132.17	1600
12/22/2016	11:37 AM	132.13	132.13	132.12	132.12	200
12/22/2016	11:40 AM	131.9598	131.9598	131.9598	131.9598	1000
12/22/2016	11:41 AM	131.94	131.94	131.94	131.94	100
12/22/2016	11:42 AM	131.88	131.9	131.8	131.9	3135
12/22/2016	11:43 AM	131.76	131.8199	131.76	131.8	3376
12/22/2016	11:44 AM	131.7444	131.7599	131.68	131.7156	1712
12/22/2016	11:45 AM	131.71	131.75	131.68	131.72	4700
12/22/2016	11:46 AM	131.62	131.63	131.56	131.63	2336
12/22/2016	11:47 AM	131.565	131.565	131.565	131.565	200
12/22/2016	11:48 AM	131.37	131.51	131.37	131.51	8818
12/22/2016	11:49 AM	131.4365	131.46	131.37	131.37	3300
12/22/2016	11:50 AM	131.35	131.48	131.35	131.39	5725
12/22/2016	11:51 AM	131.04	131.3	131.04	131.3	3135
12/22/2016	11:52 AM	131.1912	131.22	131.11	131.11	3500
12/22/2016	11:53 AM	131.3045	131.32	131.3045	131.32	300
12/22/2016	11:54 AM	131.34	131.35	131.332	131.35	1400
12/22/2016	11:55 AM	131.33	131.385	131.33	131.385	1781
12/22/2016	11:56 AM	131.31	131.35	131.31	131.33	3100
12/22/2016	11:57 AM	131.21	131.21	131.1976	131.1976	300
12/22/2016	11:58 AM	131.3999	131.3999	131.2965	131.2965	1300
12/22/2016	12:00 PM	131.4667	131.4667	131.4667	131.4667	300
12/22/2016	12:01 PM	131.51	131.51	131.45	131.45	466
12/22/2016	12:02 PM	131.41	131.46	131.3997	131.46	2150
12/22/2016	12:03 PM	131.52	131.52	131.361	131.361	810
12/22/2016	12:04 PM	131.55	131.55	131.52	131.53	1000
12/22/2016	12:05 PM	131.5538	131.5775	131.54	131.55	1810
12/22/2016	12:06 PM	131.58	131.58	131.58	131.58	100
12/22/2016	12:07 PM	131.51	131.54	131.51	131.54	3500
12/22/2016	12:08 PM	131.54	131.54	131.54	131.54	100
12/22/2016	12:09 PM	131.4101	131.43	131.41	131.41	400
12/22/2016	12:10 PM	131.415	131.46	131.41	131.46	1150
12/22/2016	12:11 PM	131.3862	131.3862	131.3862	131.3862	100
12/22/2016	12:12 PM	131.4	131.4244	131.4	131.4244	940
12/22/2016	12:13 PM	131.44	131.44	131.44	131.44	100
12/22/2016	12:14 PM	131.5	131.5	131.46	131.46	320
12/22/2016	12:15 PM	131.4697	131.49	131.4697	131.49	552
12/22/2016	12:16 PM	131.45	131.45	131.45	131.45	480
12/22/2016	12:17 PM	131.3235	131.4	131.315	131.4	786
12/22/2016	12:18 PM	131.3448	131.3448	131.3448	131.3448	1000
12/22/2016	12:19 PM	131.3505	131.3505	131.3505	131.3505	405
12/22/2016	12:20 PM	131.3723	131.3723	131.3452	131.3452	2150
12/22/2016	12:21 PM	131.279	131.36	131.2724	131.36	2900
12/22/2016	12:22 PM	131.2559	131.2644	131.2559	131.2644	255
12/22/2016	12:23 PM	131.3	131.33	131.3	131.33	400
12/22/2016	12:24 PM	131.3269	131.3269	131.3269	131.3269	328
12/22/2016	12:25 PM	131.358	131.358	131.358	131.358	1000
12/22/2016	12:26 PM	131.46	131.46	131.46	131.46	100
12/22/2016	12:28 PM	131.55	131.59	131.5057	131.52	2370
12/22/2016	12:29 PM	131.58	131.58	131.55	131.55	300
12/22/2016	12:30 PM	131.61	131.61	131.59	131.6009	2500
12/22/2016	12:31 PM	131.65	131.65	131.62	131.65	3800
12/22/2016	12:32 PM	131.8	131.8158	131.7956	131.798	4090
12/22/2016	12:33 PM	131.752	131.8258	131.7	131.8	7650
12/22/2016	12:34 PM	131.74	131.74	131.71	131.72	850
12/22/2016	12:35 PM	131.7001	131.71	131.7001	131.71	1805
12/22/2016	12:36 PM	131.57	131.57	131.5699	131.5699	1200
12/22/2016	12:37 PM	131.6	131.6	131.56	131.56	500
12/22/2016	12:38 PM	131.6	131.6	131.6	131.6	100
12/22/2016	12:40 PM	131.66	131.68	131.66	131.68	400
12/22/2016	12:41 PM	131.6698	131.6698	131.6698	131.6698	200
12/22/2016	12:42 PM	131.67	131.67	131.67	131.67	100
12/22/2016	12:43 PM	131.49	131.614	131.49	131.6137	13300
12/22/2016	12:44 PM	131.55	131.55	131.5	131.5	593
12/22/2016	12:45 PM	131.61	131.61	131.545	131.545	300
12/22/2016	12:46 PM	131.59	131.59	131.59	131.59	100
12/22/2016	12:48 PM	131.69	131.76	131.69	131.7	3900
12/22/2016	12:49 PM	131.705	131.744	131.69	131.744	2050
12/22/2016	12:50 PM	131.7692	131.77	131.74	131.74	2480
12/22/2016	12:51 PM	131.685	131.71	131.66	131.71	820
12/22/2016	12:52 PM	131.71	131.71	131.71	131.71	300
12/22/2016	12:53 PM	131.71	131.71	131.71	131.71	100
12/22/2016	12:58 PM	131.665	131.665	131.665	131.665	2000
12/22/2016	12:59 PM	131.6	131.62	131.6	131.62	1087
12/22/2016	1:01 PM	131.5811	131.5811	131.5811	131.5811	300
12/22/2016	1:02 PM	131.625	131.625	131.625	131.625	100
12/22/2016	1:03 PM	131.55	131.55	131.55	131.55	200
12/22/2016	1:04 PM	131.5838	131.6	131.53	131.56	1400
12/22/2016	1:06 PM	131.62	131.62	131.62	131.62	100
12/22/2016	1:09 PM	131.71	131.71	131.71	131.71	400
12/22/2016	1:10 PM	131.86	131.88	131.8019	131.8019	1400
12/22/2016	1:11 PM	131.81	131.8719	131.81	131.86	2510
12/22/2016	1:12 PM	131.84	131.84	131.84	131.84	200
12/22/2016	1:13 PM	131.91	131.91	131.88	131.88	1450
12/22/2016	1:14 PM	131.98	131.98	131.9399	131.9399	3300
12/22/2016	1:15 PM	131.955	131.9765	131.955	131.9765	200
12/22/2016	1:16 PM	131.94	131.9638	131.94	131.9638	650
12/22/2016	1:17 PM	131.91	131.91	131.91	131.91	100
12/22/2016	1:21 PM	132	132	132	132	500
12/22/2016	1:24 PM	131.8762	131.8762	131.875	131.875	200
12/22/2016	1:25 PM	131.87	131.88	131.87	131.88	605
12/22/2016	1:32 PM	131.7006	131.7006	131.69	131.69	1100
12/22/2016	1:35 PM	131.75	131.8432	131.75	131.8432	1000
12/22/2016	1:37 PM	131.76	131.76	131.76	131.76	920
12/22/2016	1:38 PM	131.7775	131.7897	131.7775	131.7897	1500
12/22/2016	1:39 PM	131.81	131.81	131.81	131.81	100
12/22/2016	1:41 PM	131.85	131.85	131.85	131.85	1000
12/22/2016	1:42 PM	131.8999	131.8999	131.8999	131.8999	500
12/22/2016	1:43 PM	132.0596	132.0596	131.94	131.94	3250
12/22/2016	1:44 PM	132.1708	132.19	132.06	132.06	3810
12/22/2016	1:45 PM	132.1871	132.2	132.16	132.2	500
12/22/2016	1:46 PM	132.25	132.288	132.204	132.204	2975
12/22/2016	1:47 PM	132.29	132.29	132.29	132.29	200
12/22/2016	1:48 PM	132.3781	132.3892	132.3	132.3	3900
12/22/2016	1:49 PM	132.43	132.45	132.38	132.4	5975
12/22/2016	1:50 PM	132.54	132.54	132.47	132.47	2902
12/22/2016	1:51 PM	132.4599	132.5	132.4538	132.5	2252
12/22/2016	1:52 PM	132.4	132.43	132.4	132.43	3414
12/22/2016	1:53 PM	132.365	132.39	132.35	132.39	1100
12/22/2016	1:54 PM	132.405	132.43	132.373	132.373	1300
12/22/2016	1:55 PM	132.41	132.48	132.41	132.41	1000
12/22/2016	1:56 PM	132.43	132.44	132.4	132.41	2600
12/22/2016	1:57 PM	132.4198	132.4198	132.39	132.39	950
12/22/2016	1:59 PM	132.28	132.33	132.28	132.33	500
12/22/2016	2:01 PM	132.27	132.27	132.23	132.23	6095
12/22/2016	2:02 PM	132.38	132.38	132.2601	132.27	1800
12/22/2016	2:03 PM	132.41	132.4679	132.41	132.4679	1600
12/22/2016	2:04 PM	132.4056	132.4056	132.3601	132.3601	4800
12/22/2016	2:05 PM	132.4499	132.47	132.422	132.45	10300
12/22/2016	2:06 PM	132.4783	132.5	132.47	132.47	900
12/22/2016	2:09 PM	132.42	132.42	132.42	132.42	100
12/22/2016	2:10 PM	132.37	132.39	132.37	132.38	1000
12/22/2016	2:12 PM	132.37	132.37	132.37	132.37	100
12/22/2016	2:13 PM	132.43	132.43	132.35	132.35	1610
12/22/2016	2:15 PM	132.3103	132.4001	132.3103	132.4001	1642
12/22/2016	2:16 PM	132.2701	132.3034	132.251	132.251	3775
12/22/2016	2:17 PM	132.27	132.27	132.2601	132.2601	1100
12/22/2016	2:18 PM	132.34	132.34	132.34	132.34	100
12/22/2016	2:21 PM	132.3408	132.3408	132.3117	132.3117	800
12/22/2016	2:23 PM	132.38	132.38	132.38	132.38	400
12/22/2016	2:24 PM	132.3165	132.3165	132.3165	132.3165	100
12/22/2016	2:25 PM	132.3301	132.34	132.3301	132.34	4400
12/22/2016	2:27 PM	132.2741	132.2741	132.2741	132.2741	400
12/22/2016	2:28 PM	132.304	132.328	132.304	132.328	1300
12/22/2016	2:29 PM	132.29	132.29	132.29	132.29	100
12/22/2016	2:31 PM	132.1922	132.21	132.17	132.2	4685
12/22/2016	2:33 PM	132.2765	132.29	132.2765	132.29	300
12/22/2016	2:34 PM	132.28	132.28	132.28	132.28	500
12/22/2016	2:35 PM	132.2452	132.26	132.2452	132.25	1760
12/22/2016	2:36 PM	132.22	132.2235	132.22	132.22	2000
12/22/2016	2:37 PM	132.2297	132.2297	132.2297	132.2297	1000
12/22/2016	2:38 PM	132.146	132.2	132.14	132.1701	5575
12/22/2016	2:41 PM	132.16	132.16	132.16	132.16	100
12/22/2016	2:42 PM	132.13	132.148	132.13	132.13	600
12/22/2016	2:46 PM	132.21	132.21	132.21	132.21	400
12/22/2016	2:47 PM	132.1	132.1	132.1	132.1	400
12/22/2016	2:48 PM	132.1	132.1128	132.1	132.11	3500
12/22/2016	2:49 PM	132.09	132.09	132.09	132.09	150
12/22/2016	2:50 PM	132.1	132.11	132.1	132.1	600
12/22/2016	2:51 PM	132.05	132.086	132.05	132.086	1300
12/22/2016	2:54 PM	132.1699	132.1699	132.1699	132.1699	100
12/22/2016	2:55 PM	132.2289	132.2289	132.2289	132.2289	100
12/22/2016	2:56 PM	132.23	132.23	132.23	132.23	200
12/22/2016	2:57 PM	132.2326	132.2326	132.2326	132.2326	1000
12/22/2016	3:00 PM	132.2	132.2	132.2	132.2	1500
12/22/2016	3:02 PM	132.21	132.21	132.2061	132.2061	570
12/22/2016	3:03 PM	132.115	132.12	132.115	132.12	1120
12/22/2016	3:05 PM	132.05	132.11	132.05	132.09	21600
12/22/2016	3:06 PM	131.7025	132.06	131.7025	132.04	9900
12/22/2016	3:07 PM	131.6883	131.7	131.68	131.68	1700
12/22/2016	3:08 PM	131.63	131.65	131.63	131.64	1952
12/22/2016	3:09 PM	131.7638	131.78	131.7002	131.7002	2350
12/22/2016	3:10 PM	131.77	131.77	131.77	131.77	100
12/22/2016	3:11 PM	131.7	131.7	131.66	131.66	200
12/22/2016	3:12 PM	131.56	131.6	131.56	131.6	1300
12/22/2016	3:13 PM	131.37	131.5925	131.37	131.5876	2000
12/22/2016	3:14 PM	131.369	131.369	131.26	131.325	8060
12/22/2016	3:15 PM	131.4765	131.4765	131.404	131.404	2250
12/22/2016	3:16 PM	131.49	131.49	131.429	131.429	400
12/22/2016	3:17 PM	131.4501	131.46	131.431	131.431	1600
12/22/2016	3:18 PM	131.5195	131.5195	131.4801	131.4801	200
12/22/2016	3:19 PM	131.5721	131.5721	131.5644	131.5644	350
12/22/2016	3:21 PM	131.4	131.52	131.37	131.52	3000
12/22/2016	3:22 PM	131.5981	131.5981	131.5981	131.5981	100
12/22/2016	3:24 PM	131.55	131.57	131.55	131.57	288
12/22/2016	3:25 PM	131.61	131.62	131.61	131.61	1000
12/22/2016	3:26 PM	131.61	131.61	131.6	131.6	500
12/22/2016	3:27 PM	131.728	131.78	131.6668	131.6875	5220
12/22/2016	3:28 PM	131.7576	131.7576	131.71	131.74	1410
12/22/2016	3:29 PM	131.662	131.79	131.641	131.79	1539
12/22/2016	3:30 PM	131.71	131.71	131.7	131.7	700
12/22/2016	3:31 PM	131.7135	131.7135	131.7135	131.7135	100
12/22/2016	3:33 PM	131.65	131.6916	131.65	131.6916	348
12/22/2016	3:34 PM	131.77	131.77	131.58	131.58	1186
12/22/2016	3:36 PM	131.7599	131.7599	131.7599	131.7599	300
12/22/2016	3:38 PM	131.8166	131.84	131.8166	131.84	200
12/22/2016	3:39 PM	131.8201	131.8356	131.8201	131.8356	200
12/22/2016	3:40 PM	132.0299	132.0299	131.8658	131.8658	1600
12/22/2016	3:41 PM	132.0808	132.1	132.06	132.1	3659
12/22/2016	3:42 PM	132.1041	132.1704	132.1041	132.17	1750
12/22/2016	3:43 PM	132.0365	132.0365	131.9945	132.0101	2600
12/22/2016	3:44 PM	132.02	132.0575	131.96	131.96	2144
12/22/2016	3:45 PM	131.986	131.986	131.986	131.986	1743
12/22/2016	3:46 PM	132.05	132.05	132.0401	132.0401	300
12/22/2016	3:48 PM	132.0367	132.12	132.0367	132.12	222
12/22/2016	3:49 PM	132	132	132	132	495
12/22/2016	3:50 PM	131.92	131.94	131.8741	131.9	800
12/22/2016	3:51 PM	132.0253	132.0253	131.9256	131.9256	1181
12/22/2016	3:52 PM	131.95	132.03	131.95	131.9995	2480
12/22/2016	3:53 PM	132.1206	132.1206	132.1	132.1	8200
12/22/2016	3:54 PM	132.09	132.09	132.09	132.09	100
12/22/2016	3:55 PM	132.11	132.1232	132.11	132.1232	2200
12/22/2016	3:56 PM	132.124	132.124	132.06	132.11	2167
12/22/2016	3:57 PM	132.07	132.1	132.04	132.1	663
12/22/2016	3:58 PM	132.07	132.08	132.031	132.031	923
12/22/2016	3:59 PM	132.05	132.05	132.02	132.04	3676
12/22/2016	4:00 PM	132.47	132.55	132.05	132.05	47312
12/23/2016	9:31 AM	132.1608	132.25	132.02	132.0501	4746
12/23/2016	9:32 AM	132.26	132.26	132.166	132.166	2360
12/23/2016	9:33 AM	132.2279	132.31	132.2279	132.2783	2100
12/23/2016	9:34 AM	132.15	132.22	132.15	132.22	2100
12/23/2016	9:35 AM	132.319	132.319	132.2	132.2	4228
12/23/2016	9:36 AM	132.49	132.5699	132.3726	132.3726	5300
12/23/2016	9:37 AM	132.6644	132.67	132.49	132.49	3982
12/23/2016	9:38 AM	132.41	132.41	132.306	132.336	2350
12/23/2016	9:39 AM	132.38	132.45	132.38	132.44	3000
12/23/2016	9:40 AM	132.3047	132.3048	132.2132	132.3048	5644
12/23/2016	9:41 AM	132.2	132.2894	132.2	132.28	1100
12/23/2016	9:42 AM	132.2965	132.37	132.2668	132.292	1400
12/23/2016	9:43 AM	132.16	132.16	132.16	132.16	2100
12/23/2016	9:44 AM	132.15	132.15	132.1077	132.1077	1560
12/23/2016	9:45 AM	132.2027	132.2036	132.2027	132.2036	1800
12/23/2016	9:46 AM	132.26	132.26	132.21	132.21	1176
12/23/2016	9:47 AM	132.34	132.34	132.33	132.33	900
12/23/2016	9:48 AM	132.53	132.53	132.3792	132.3792	2928
12/23/2016	9:49 AM	132.5805	132.6599	132.5805	132.6258	2052
12/23/2016	9:50 AM	132.579	132.6375	132.5393	132.5393	5419
12/23/2016	9:51 AM	132.4927	132.5635	132.4927	132.5635	1201
12/23/2016	9:52 AM	132.56	132.56	132.56	132.56	868
12/23/2016	9:53 AM	132.49	132.5606	132.49	132.5606	1500
12/23/2016	9:54 AM	132.56	132.56	132.48	132.55	1894
12/23/2016	9:55 AM	132.6758	132.6758	132.66	132.66	1110
12/23/2016	9:56 AM	132.9048	132.93	132.7	132.7516	14800
12/23/2016	9:57 AM	132.6595	132.87	132.6595	132.853	3912
12/23/2016	9:58 AM	132.66	132.6736	132.64	132.64	2400
12/23/2016	9:59 AM	132.64	132.64	132.62	132.62	900
12/23/2016	10:01 AM	132.6	132.6668	132.6	132.61	3807
12/23/2016	10:02 AM	132.61	132.61	132.55	132.57	14843
12/23/2016	10:03 AM	132.855	132.9	132.59	132.59	5900
12/23/2016	10:04 AM	132.7513	132.7513	132.7513	132.7513	457
12/23/2016	10:05 AM	132.6814	132.7823	132.6814	132.7823	400
12/23/2016	10:06 AM	132.7826	132.7826	132.7201	132.7201	950
12/23/2016	10:07 AM	132.67	132.83	132.67	132.785	1510
12/23/2016	10:08 AM	132.5508	132.6331	132.5508	132.6331	3400
12/23/2016	10:09 AM	132.6042	132.7	132.5731	132.5731	3900
12/23/2016	10:10 AM	132.52	132.52	132.51	132.51	1400
12/23/2016	10:11 AM	132.57	132.57	132.53	132.56	1145
12/23/2016	10:12 AM	132.5573	132.5573	132.5573	132.5573	100
12/23/2016	10:13 AM	132.455	132.46	132.3692	132.3692	1832
12/23/2016	10:14 AM	132.51	132.57	132.51	132.57	500
12/23/2016	10:15 AM	132.3469	132.3469	132.3469	132.3469	100
12/23/2016	10:17 AM	132.3908	132.42	132.39	132.42	500
12/23/2016	10:18 AM	132.5288	132.5288	132.4825	132.4825	1425
12/23/2016	10:20 AM	132.4296	132.4296	132.4176	132.4176	1185
12/23/2016	10:21 AM	132.47	132.47	132.4	132.4	700
12/23/2016	10:22 AM	132.365	132.365	132.365	132.365	230
12/23/2016	10:23 AM	132.35	132.35	132.35	132.35	500
12/23/2016	10:24 AM	132.3	132.4	132.3	132.37	4700
12/23/2016	10:25 AM	132.4	132.4	132.4	132.4	500
12/23/2016	10:27 AM	132.33	132.33	132.33	132.33	100
12/23/2016	10:31 AM	132.3144	132.3144	132.3144	132.3144	1000
12/23/2016	10:32 AM	132.271	132.271	132.271	132.271	200
12/23/2016	10:33 AM	132.33	132.33	132.33	132.33	1000
12/23/2016	10:34 AM	132.2055	132.2055	132.2	132.2	1000
12/23/2016	10:35 AM	132.24	132.24	132.24	132.24	100
12/23/2016	10:36 AM	132.36	132.36	132.36	132.36	100
12/23/2016	10:38 AM	132.2622	132.319	132.2622	132.319	1300
12/23/2016	10:39 AM	132.2474	132.2474	132.2474	132.2474	100
12/23/2016	10:42 AM	132.2496	132.2496	132.2496	132.2496	300
12/23/2016	10:43 AM	132.15	132.1927	132.15	132.17	1280
12/23/2016	10:44 AM	132.058	132.07	132.05	132.07	2786
12/23/2016	10:46 AM	132.18	132.18	132.18	132.18	100
12/23/2016	10:47 AM	132.21	132.21	132.16	132.16	1000
12/23/2016	10:48 AM	132.15	132.16	132.15	132.16	300
12/23/2016	10:51 AM	132.14	132.16	132.14	132.16	400
12/23/2016	10:53 AM	132.0528	132.07	132.0528	132.07	3000
12/23/2016	10:54 AM	132.02	132.06	131.96	132.04	1500
12/23/2016	10:55 AM	131.9355	131.9355	131.87	131.87	500
12/23/2016	10:56 AM	131.9029	131.9029	131.9029	131.9029	100
12/23/2016	10:57 AM	131.8565	131.865	131.8565	131.865	450
12/23/2016	10:58 AM	131.97	131.97	131.9277	131.9277	550
12/23/2016	10:59 AM	131.9055	131.9055	131.9055	131.9055	200
12/23/2016	11:00 AM	131.95	131.98	131.89	131.89	3370
12/23/2016	11:01 AM	131.9047	131.9047	131.89	131.89	600
12/23/2016	11:02 AM	131.95	131.95	131.95	131.95	130
12/23/2016	11:05 AM	132.04	132.04	132.0095	132.02	3100
12/23/2016	11:08 AM	131.848	131.9	131.8181	131.89	12597
12/23/2016	11:09 AM	131.92	131.92	131.83	131.8525	836
12/23/2016	11:10 AM	131.955	131.965	131.955	131.965	200
12/23/2016	11:13 AM	131.98	131.98	131.98	131.98	150
12/23/2016	11:14 AM	131.95	131.95	131.95	131.95	2850
12/23/2016	11:15 AM	131.829	131.829	131.829	131.829	194
12/23/2016	11:16 AM	131.8568	131.8568	131.8568	131.8568	1000
12/23/2016	11:17 AM	131.84	131.87	131.84	131.87	300
12/23/2016	11:18 AM	131.8	131.8	131.78	131.8	2670
12/23/2016	11:19 AM	131.75	131.79	131.75	131.79	1900
12/23/2016	11:20 AM	131.59	131.73	131.59	131.73	5329
12/23/2016	11:21 AM	131.53	131.56	131.5	131.5435	900
12/23/2016	11:22 AM	131.652	131.652	131.652	131.652	100
12/23/2016	11:23 AM	131.73	131.73	131.6895	131.6895	450
12/23/2016	11:26 AM	131.68	131.68	131.68	131.68	500
12/23/2016	11:29 AM	131.81	131.905	131.81	131.887	3200
12/23/2016	11:30 AM	131.8267	131.85	131.78	131.7968	5446
12/23/2016	11:31 AM	131.79	131.81	131.79	131.81	200
12/23/2016	11:32 AM	131.86	131.906	131.86	131.89	1600
12/23/2016	11:33 AM	131.81	131.85	131.81	131.85	900
12/23/2016	11:34 AM	131.71	131.79	131.71	131.79	1010
12/23/2016	11:35 AM	131.8334	131.8334	131.8334	131.8334	1200
12/23/2016	11:36 AM	131.842	131.842	131.842	131.842	180
12/23/2016	11:37 AM	131.83	131.83	131.83	131.83	100
12/23/2016	11:40 AM	131.7726	131.7726	131.7726	131.7726	100
12/23/2016	11:41 AM	131.66	131.6756	131.66	131.6756	600
12/23/2016	11:43 AM	131.72	131.75	131.72	131.75	200
12/23/2016	11:45 AM	131.6734	131.6734	131.6734	131.6734	400
12/23/2016	11:46 AM	131.6824	131.6824	131.6824	131.6824	100
12/23/2016	11:52 AM	131.981	131.981	131.96	131.96	550
12/23/2016	11:53 AM	131.9825	132.0299	131.98	132	5997
12/23/2016	11:55 AM	131.92	131.96	131.9101	131.96	900
12/23/2016	11:56 AM	132.0144	132.03	132.0144	132.03	400
12/23/2016	11:57 AM	132.01	132.0308	132.01	132.02	400
12/23/2016	11:58 AM	132.02	132.02	132.01	132.01	200
12/23/2016	11:59 AM	132.012	132.05	131.97	132.05	2901
12/23/2016	12:00 PM	132.0134	132.0134	132.0134	132.0134	300
12/23/2016	12:01 PM	132.05	132.05	132.03	132.03	4009
12/23/2016	12:02 PM	132.11	132.12	132.084	132.11	5005
12/23/2016	12:04 PM	132.14	132.1962	132.14	132.149	2247
12/23/2016	12:05 PM	132.1264	132.2	132.1264	132.2	600
12/23/2016	12:06 PM	132.08	132.09	132.08	132.09	5000
12/23/2016	12:08 PM	132.086	132.086	132.086	132.086	100
12/23/2016	12:09 PM	132.0801	132.0801	132.08	132.08	7443
12/23/2016	12:10 PM	132.15	132.15	132.14	132.15	400
12/23/2016	12:11 PM	132.0526	132.0526	132.0526	132.0526	100
12/23/2016	12:12 PM	132.19	132.19	132.1301	132.14	1300
12/23/2016	12:20 PM	132.22	132.25	132.22	132.25	980
12/23/2016	12:21 PM	132.245	132.2562	132.245	132.2562	450
12/23/2016	12:22 PM	132.2857	132.2857	132.2857	132.2857	1000
12/23/2016	12:23 PM	132.2664	132.2664	132.2664	132.2664	1000
12/23/2016	12:24 PM	132.3	132.3	132.284	132.284	1150
12/23/2016	12:25 PM	132.3552	132.377	132.3552	132.3699	1159
12/23/2016	12:26 PM	132.34	132.34	132.34	132.34	100
12/23/2016	12:27 PM	132.4	132.4	132.4	132.4	1200
12/23/2016	12:28 PM	132.35	132.35	132.35	132.35	300
12/23/2016	12:31 PM	132.39	132.39	132.35	132.35	600
12/23/2016	12:33 PM	132.4	132.4	132.36	132.36	2600
12/23/2016	12:34 PM	132.39	132.4031	132.39	132.4031	220
12/23/2016	12:36 PM	132.45	132.46	132.45	132.45	2494
12/23/2016	12:37 PM	132.37	132.37	132.37	132.37	500
12/23/2016	12:38 PM	132.38	132.38	132.38	132.38	150
12/23/2016	12:40 PM	132.3879	132.3879	132.37	132.37	200
12/23/2016	12:41 PM	132.3	132.3	132.2811	132.2811	446
12/23/2016	12:43 PM	132.3117	132.3117	132.3117	132.3117	100
12/23/2016	12:47 PM	132.32	132.323	132.31	132.323	300
12/23/2016	12:53 PM	132.2405	132.2405	132.2405	132.2405	374
12/23/2016	12:55 PM	132.2169	132.2169	132.2169	132.2169	100
12/23/2016	12:58 PM	132.183	132.183	132.183	132.183	100
12/23/2016	1:02 PM	132.27	132.27	132.1897	132.1897	200
12/23/2016	1:06 PM	132.3321	132.3321	132.3321	132.3321	374
12/23/2016	1:08 PM	132.33	132.33	132.33	132.33	100
12/23/2016	1:09 PM	132.3602	132.3602	132.3602	132.3602	300
12/23/2016	1:12 PM	132.42	132.42	132.42	132.42	100
12/23/2016	1:13 PM	132.33	132.3547	132.33	132.3547	200
12/23/2016	1:14 PM	132.3	132.3	132.25	132.25	200
12/23/2016	1:15 PM	132.2721	132.2721	132.251	132.251	674
12/23/2016	1:17 PM	132.39	132.39	132.39	132.39	100
12/23/2016	1:19 PM	132.4	132.4	132.4	132.4	173
12/23/2016	1:21 PM	132.43	132.43	132.43	132.43	200
12/23/2016	1:24 PM	132.4242	132.4242	132.4	132.41	1091
12/23/2016	1:26 PM	132.3567	132.3567	132.3567	132.3567	194
12/23/2016	1:29 PM	132.34	132.34	132.34	132.34	525
12/23/2016	1:34 PM	132.341	132.341	132.341	132.341	100
12/23/2016	1:36 PM	132.356	132.356	132.356	132.356	175
12/23/2016	1:44 PM	132.3512	132.3512	132.3512	132.3512	100
12/23/2016	1:45 PM	132.3464	132.3464	132.3464	132.3464	500
12/23/2016	1:47 PM	132.2553	132.2553	132.2553	132.2553	100
12/23/2016	1:48 PM	132.2893	132.2893	132.2893	132.2893	700
12/23/2016	1:51 PM	132.1801	132.1801	132.17	132.17	500
12/23/2016	1:52 PM	132.2463	132.2463	132.2463	132.2463	600
12/23/2016	1:54 PM	132.27	132.27	132.27	132.27	200
12/23/2016	1:57 PM	132.2847	132.2847	132.28	132.28	600
12/23/2016	2:00 PM	132.228	132.24	132.21	132.24	2567
12/23/2016	2:08 PM	132.33	132.33	132.33	132.33	100
12/23/2016	2:10 PM	132.38	132.38	132.38	132.38	100
12/23/2016	2:13 PM	132.36	132.36	132.36	132.36	100
12/23/2016	2:16 PM	132.44	132.44	132.42	132.42	300
12/23/2016	2:17 PM	132.43	132.43	132.4224	132.4224	1100
12/23/2016	2:20 PM	132.46	132.46	132.46	132.46	100
12/23/2016	2:21 PM	132.43	132.43	132.43	132.43	200
12/23/2016	2:23 PM	132.461	132.47	132.44	132.47	5842
12/23/2016	2:24 PM	132.4113	132.4113	132.4113	132.4113	195
12/23/2016	2:27 PM	132.35	132.36	132.35	132.36	200
12/23/2016	2:28 PM	132.35	132.35	132.34	132.35	400
12/23/2016	2:30 PM	132.3747	132.3747	132.35	132.3501	800
12/23/2016	2:31 PM	132.3554	132.3554	132.3554	132.3554	200
12/23/2016	2:32 PM	132.38	132.38	132.38	132.38	100
12/23/2016	2:33 PM	132.3701	132.3701	132.3701	132.3701	245
12/23/2016	2:38 PM	132.27	132.2701	132.27	132.2701	600
12/23/2016	2:47 PM	132.34	132.34	132.34	132.34	100
12/23/2016	2:48 PM	132.34	132.34	132.34	132.34	258
12/23/2016	2:50 PM	132.3651	132.37	132.3651	132.37	300
12/23/2016	2:53 PM	132.25	132.25	132.25	132.25	1600
12/23/2016	2:56 PM	132.3251	132.3251	132.3251	132.3251	500
12/23/2016	2:58 PM	132.3303	132.3303	132.3303	132.3303	175
12/23/2016	3:00 PM	132.39	132.39	132.38	132.38	200
12/23/2016	3:01 PM	132.39	132.39	132.39	132.39	100
12/23/2016	3:02 PM	132.4015	132.4015	132.4015	132.4015	800
12/23/2016	3:04 PM	132.38	132.3801	132.38	132.38	1200
12/23/2016	3:13 PM	132.39	132.39	132.39	132.39	100
12/23/2016	3:14 PM	132.42	132.42	132.37	132.37	300
12/23/2016	3:16 PM	132.4154	132.435	132.41	132.435	500
12/23/2016	3:17 PM	132.46	132.46	132.44	132.44	362
12/23/2016	3:18 PM	132.47	132.49	132.47	132.47	3750
12/23/2016	3:21 PM	132.5308	132.5308	132.46	132.46	932
12/23/2016	3:22 PM	132.545	132.545	132.545	132.545	500
12/23/2016	3:23 PM	132.51	132.51	132.49	132.51	2021
12/23/2016	3:24 PM	132.5044	132.5044	132.4901	132.4901	694
12/23/2016	3:25 PM	132.6	132.6	132.51	132.51	1520
12/23/2016	3:26 PM	132.58	132.58	132.58	132.58	100
12/23/2016	3:29 PM	132.43	132.47	132.43	132.47	200
12/23/2016	3:31 PM	132.4756	132.4794	132.4756	132.4794	1500
12/23/2016	3:33 PM	132.47	132.47	132.47	132.47	200
12/23/2016	3:34 PM	132.465	132.49	132.44	132.46	2863
12/23/2016	3:36 PM	132.43	132.43	132.43	132.43	418
12/23/2016	3:38 PM	132.4601	132.48	132.4601	132.48	565
12/23/2016	3:43 PM	132.615	132.615	132.4901	132.5	1686
12/23/2016	3:44 PM	132.6658	132.6658	132.649	132.65	2120
12/23/2016	3:45 PM	132.65	132.75	132.65	132.69	3265
12/23/2016	3:46 PM	132.612	132.6775	132.52	132.6775	2100
12/23/2016	3:47 PM	132.6049	132.6049	132.6049	132.6049	189
12/23/2016	3:48 PM	132.5575	132.5575	132.55	132.55	2468
12/23/2016	3:49 PM	132.6	132.6	132.6	132.6	205
12/23/2016	3:50 PM	132.6	132.6207	132.57	132.6001	1359
12/23/2016	3:51 PM	132.6834	132.69	132.63	132.63	2325
12/23/2016	3:52 PM	132.75	132.75	132.7	132.7	3778
12/23/2016	3:53 PM	132.74	132.75	132.72	132.75	4464
12/23/2016	3:54 PM	132.7101	132.7204	132.71	132.72	1229
12/23/2016	3:55 PM	132.77	132.8	132.74	132.75	3440
12/23/2016	3:56 PM	132.76	132.8325	132.76	132.7801	26969
12/23/2016	3:57 PM	132.83	132.83	132.78	132.82	1800
12/23/2016	3:58 PM	132.802	132.8666	132.8	132.86	1600
12/23/2016	3:59 PM	132.75	132.83	132.75	132.82	1900
12/23/2016	4:00 PM	132.81	132.91	132.79	132.82	16476
12/27/2016	9:31 AM	133.535	133.6751	133.5057	133.6	3308
12/27/2016	9:32 AM	133.6699	133.6785	133.46	133.46	10850
12/27/2016	9:33 AM	133.8039	133.8499	133.6455	133.6455	12050
12/27/2016	9:34 AM	133.89	133.89	133.76	133.7824	8622
12/27/2016	9:35 AM	134.02	134.02	133.93	133.93	19161
12/27/2016	9:36 AM	134.24	134.24	134.0505	134.06	14260
12/27/2016	9:37 AM	134.2612	134.3	134.22	134.22	11912
12/27/2016	9:38 AM	134.35	134.38	134.21	134.21	3689
12/27/2016	9:39 AM	134.49	134.51	134.38	134.4	13936
12/27/2016	9:40 AM	134.5	134.5	134.45	134.478	1900
12/27/2016	9:41 AM	134.75	134.75	134.5	134.52	12076
12/27/2016	9:42 AM	134.7416	134.8	134.69	134.69	10140
12/27/2016	9:43 AM	134.81	134.8199	134.73	134.77	5675
12/27/2016	9:44 AM	134.8522	134.89	134.81	134.84	17658
12/27/2016	9:45 AM	134.8375	134.869	134.81	134.869	3110
12/27/2016	9:46 AM	135.555	135.57	134.8601	134.8601	32813
12/27/2016	9:47 AM	135.72	135.75	135.555	135.555	8110
12/27/2016	9:48 AM	136.4901	136.5	135.8	135.8	22814
12/27/2016	9:49 AM	136.86	137	136.51	136.51	30751
12/27/2016	9:50 AM	136.75	136.9549	136.53	136.84	19715
12/27/2016	9:51 AM	136.8485	136.8996	136.71	136.79	26539
12/27/2016	9:52 AM	136.878	136.88	136.84	136.8562	10492
12/27/2016	9:53 AM	136.842	136.97	136.5669	136.92	11648
12/27/2016	9:54 AM	136.56	136.86	136.56	136.84	3800
12/27/2016	9:55 AM	136.782	136.9109	136.6201	136.67	5250
12/27/2016	9:56 AM	136.78	137.1099	136.73	136.8212	15160
12/27/2016	9:57 AM	136.86	136.865	136.7725	136.81	9850
12/27/2016	9:58 AM	136.77	136.8876	136.75	136.86	18848
12/27/2016	9:59 AM	136.79	136.825	136.79	136.8205	1774
12/27/2016	10:00 AM	136.7748	136.81	136.76	136.7677	5200
12/27/2016	10:01 AM	136.86	136.88	136.7516	136.7516	3100
12/27/2016	10:02 AM	137	137	136.8367	136.86	9501
12/27/2016	10:03 AM	136.85	137.1299	136.85	136.99	9247
12/27/2016	10:04 AM	136.87	136.91	136.87	136.91	1156
12/27/2016	10:05 AM	136.845	136.88	136.83	136.87	1950
12/27/2016	10:06 AM	136.86	136.92	136.86	136.91	2150
12/27/2016	10:07 AM	136.82	136.87	136.82	136.87	4300
12/27/2016	10:08 AM	136.84	136.92	136.8216	136.84	3935
12/27/2016	10:09 AM	137	137	136.79	136.8538	8783
12/27/2016	10:10 AM	136.839	136.9507	136.8232	136.9507	1875
12/27/2016	10:11 AM	136.79	136.8442	136.79	136.8442	1100
12/27/2016	10:12 AM	136.795	136.816	136.76	136.816	1750
12/27/2016	10:13 AM	136.6601	136.7613	136.6601	136.7613	2128
12/27/2016	10:14 AM	136.57	136.69	136.56	136.69	3614
12/27/2016	10:15 AM	136.45	136.59	136.42	136.5608	6061
12/27/2016	10:16 AM	136.55	136.56	136.53	136.54	2400
12/27/2016	10:17 AM	136.5071	136.55	136.5	136.55	2229
12/27/2016	10:18 AM	136.52	136.52	136.52	136.52	200
12/27/2016	10:19 AM	136.49	136.5	136.4601	136.5	676
12/27/2016	10:20 AM	136.55	136.55	136.48	136.49	2500
12/27/2016	10:21 AM	136.66	136.66	136.6	136.6	700
12/27/2016	10:22 AM	136.62	136.69	136.62	136.6741	400
12/27/2016	10:23 AM	136.6853	136.6853	136.6853	136.6853	800
12/27/2016	10:24 AM	136.6961	136.6961	136.6961	136.6961	500
12/27/2016	10:25 AM	136.6997	136.6997	136.6997	136.6997	100
12/27/2016	10:26 AM	136.5395	136.6097	136.5019	136.6097	1000
12/27/2016	10:27 AM	136.6	136.6	136.5503	136.5503	210
12/27/2016	10:28 AM	136.59	136.59	136.56	136.56	350
12/27/2016	10:29 AM	136.63	136.63	136.6	136.6	280
12/27/2016	10:30 AM	136.5	136.5101	136.4513	136.4837	2250
12/27/2016	10:31 AM	136.51	136.63	136.51	136.5876	3965
12/27/2016	10:32 AM	136.544	136.544	136.544	136.544	700
12/27/2016	10:33 AM	136.5986	136.6	136.5308	136.5308	700
12/27/2016	10:34 AM	136.5	136.62	136.5	136.62	300
12/27/2016	10:35 AM	136.56	136.56	136.5086	136.5086	400
12/27/2016	10:37 AM	136.5657	136.5657	136.5657	136.5657	5000
12/27/2016	10:38 AM	136.495	136.495	136.48	136.48	4805
12/27/2016	10:39 AM	136.49	136.515	136.47	136.515	782
12/27/2016	10:40 AM	136.592	136.592	136.4875	136.5	840
12/27/2016	10:41 AM	136.36	136.5045	136.34	136.5	1800
12/27/2016	10:42 AM	136.43	136.43	136.35	136.3708	4685
12/27/2016	10:43 AM	136.4	136.43	136.4	136.4	550
12/27/2016	10:44 AM	136.3677	136.3677	136.3677	136.3677	100
12/27/2016	10:45 AM	136.25	136.32	136.25	136.32	1150
12/27/2016	10:46 AM	136.24	136.2999	136.24	136.27	3100
12/27/2016	10:47 AM	136.292	136.292	136.292	136.292	150
12/27/2016	10:48 AM	136.3	136.3377	136.3	136.3377	400
12/27/2016	10:49 AM	136.4036	136.4036	136.38	136.38	245
12/27/2016	10:50 AM	136.38	136.38	136.38	136.38	100
12/27/2016	10:51 AM	136.4	136.4	136.3795	136.3795	450
12/27/2016	10:52 AM	136.49	136.5025	136.46	136.5	1400
12/27/2016	10:53 AM	136.43	136.48	136.43	136.45	936
12/27/2016	10:54 AM	136.5	136.5	136.4556	136.4556	300
12/27/2016	10:55 AM	136.535	136.535	136.5038	136.51	473
12/27/2016	10:56 AM	136.4592	136.53	136.42	136.52	1927
12/27/2016	11:00 AM	136.35	136.35	136.35	136.35	300
12/27/2016	11:01 AM	136.4624	136.47	136.43	136.47	300
12/27/2016	11:03 AM	136.45	136.49	136.45	136.49	2000
12/27/2016	11:04 AM	136.4475	136.4475	136.4475	136.4475	100
12/27/2016	11:05 AM	136.5	136.506	136.47	136.506	1700
12/27/2016	11:06 AM	136.31	136.5	136.272	136.46	3950
12/27/2016	11:07 AM	136.27	136.29	136.27	136.29	600
12/27/2016	11:09 AM	136.38	136.38	136.35	136.35	300
12/27/2016	11:10 AM	136.28	136.33	136.28	136.33	1166
12/27/2016	11:11 AM	136.275	136.275	136.26	136.26	250
12/27/2016	11:12 AM	136.264	136.264	136.2201	136.2201	700
12/27/2016	11:13 AM	136.2598	136.2598	136.23	136.23	466
12/27/2016	11:14 AM	136.12	136.23	136.06	136.23	4850
12/27/2016	11:15 AM	136.091	136.13	136.091	136.13	200
12/27/2016	11:16 AM	136.07	136.1058	136.05	136.09	5100
12/27/2016	11:17 AM	136.15	136.15	136.08	136.08	500
12/27/2016	11:18 AM	136.0853	136.0853	136.0853	136.0853	200
12/27/2016	11:19 AM	136.0935	136.0935	136.0935	136.0935	173
12/27/2016	11:20 AM	136.1	136.1	136.09	136.09	200
12/27/2016	11:21 AM	136.08	136.11	136.0747	136.0747	400
12/27/2016	11:22 AM	135.98	136.09	135.98	136.09	1060
12/27/2016	11:23 AM	136.0814	136.0814	135.996	135.996	2800
12/27/2016	11:24 AM	136.06	136.1	136.06	136.1	200
12/27/2016	11:25 AM	136.13	136.14	136.1	136.1	1006
12/27/2016	11:26 AM	136.1492	136.15	136.1492	136.15	200
12/27/2016	11:27 AM	136.1065	136.1628	136.1038	136.1628	1860
12/27/2016	11:29 AM	136.1497	136.18	136.1497	136.1799	2500
12/27/2016	11:30 AM	136.125	136.1266	136.125	136.1266	800
12/27/2016	11:31 AM	136.1778	136.1778	136.17	136.17	467
12/27/2016	11:32 AM	136.238	136.238	136.15	136.15	600
12/27/2016	11:33 AM	136.3103	136.3103	136.2492	136.27	1050
12/27/2016	11:34 AM	136.24	136.29	136.24	136.29	919
12/27/2016	11:36 AM	136.24	136.26	136.24	136.26	820
12/27/2016	11:37 AM	136.21	136.23	136.21	136.23	5606
12/27/2016	11:38 AM	136.1875	136.19	136.1816	136.19	2600
12/27/2016	11:39 AM	136.17	136.17	136.17	136.17	100
12/27/2016	11:40 AM	136.1	136.1	136.1	136.1	600
12/27/2016	11:41 AM	136.04	136.04	136.04	136.04	2100
12/27/2016	11:42 AM	136	136.0297	135.99	136.028	2950
12/27/2016	11:44 AM	136.04	136.04	135.95	135.95	1000
12/27/2016	11:45 AM	136.0399	136.04	136.0399	136.04	625
12/27/2016	11:47 AM	135.989	136.03	135.989	136.03	4500
12/27/2016	11:49 AM	135.94	135.96	135.9	135.96	1097
12/27/2016	11:51 AM	135.905	135.92	135.905	135.92	460
12/27/2016	11:52 AM	135.8035	135.88	135.79	135.88	10265
12/27/2016	11:54 AM	135.58	135.78	135.58	135.78	6486
12/27/2016	11:55 AM	135.547	135.547	135.5	135.5	1325
12/27/2016	11:56 AM	135.51	135.555	135.43	135.555	2800
12/27/2016	11:57 AM	135.5251	135.5251	135.5	135.515	4500
12/27/2016	11:58 AM	135.57	135.57	135.4327	135.4327	2969
12/27/2016	11:59 AM	135.5947	135.5947	135.5947	135.5947	370
12/27/2016	12:01 PM	135.51	135.51	135.48	135.49	2300
12/27/2016	12:03 PM	135.521	135.521	135.48	135.48	940
12/27/2016	12:04 PM	135.4965	135.5101	135.4965	135.5101	1360
12/27/2016	12:05 PM	135.41	135.495	135.4	135.495	600
12/27/2016	12:06 PM	135.2901	135.39	135.2901	135.374	4575
12/27/2016	12:07 PM	135.3365	135.3365	135.3365	135.3365	100
12/27/2016	12:08 PM	135.25	135.31	135.25	135.31	1050
12/27/2016	12:09 PM	135.399	135.4	135.32	135.3363	3550
12/27/2016	12:10 PM	135.4166	135.4494	135.4027	135.41	10800
12/27/2016	12:12 PM	135.441	135.441	135.441	135.441	170
12/27/2016	12:13 PM	135.43	135.4544	135.43	135.4544	3450
12/27/2016	12:14 PM	135.311	135.4	135.2936	135.4	3491
12/27/2016	12:15 PM	135.37	135.39	135.3101	135.39	830
12/27/2016	12:16 PM	135.2701	135.37	135.2701	135.37	900
12/27/2016	12:17 PM	135.27	135.27	135.27	135.27	100
12/27/2016	12:18 PM	135.2999	135.3	135.2492	135.2492	7600
12/27/2016	12:19 PM	135.36	135.36	135.2901	135.2901	800
12/27/2016	12:20 PM	135.3251	135.3251	135.3251	135.3251	100
12/27/2016	12:22 PM	135.27	135.28	135.26	135.28	1375
12/27/2016	12:23 PM	135.3079	135.3079	135.3079	135.3079	100
12/27/2016	12:24 PM	135.26	135.3047	135.26	135.2737	850
12/27/2016	12:26 PM	135.2499	135.2499	135.2499	135.2499	200
12/27/2016	12:27 PM	135.3166	135.3166	135.2707	135.2707	400
12/27/2016	12:29 PM	135.4526	135.4526	135.4526	135.4526	500
12/27/2016	12:30 PM	135.39	135.4499	135.39	135.4499	300
12/27/2016	12:31 PM	135.4265	135.4265	135.4265	135.4265	150
12/27/2016	12:32 PM	135.41	135.42	135.41	135.42	1000
12/27/2016	12:33 PM	135.32	135.32	135.32	135.32	500
12/27/2016	12:36 PM	135.35	135.35	135.31	135.31	200
12/27/2016	12:37 PM	135.3	135.3	135.3	135.3	100
12/27/2016	12:38 PM	135.2863	135.3	135.27	135.3	8900
12/27/2016	12:39 PM	135.3984	135.3984	135.3984	135.3984	500
12/27/2016	12:40 PM	135.417	135.43	135.417	135.43	1050
12/27/2016	12:41 PM	135.3904	135.3904	135.3477	135.38	1000
12/27/2016	12:42 PM	135.4196	135.4196	135.4196	135.4196	300
12/27/2016	12:43 PM	135.501	135.5099	135.4314	135.4406	1525
12/27/2016	12:44 PM	135.5999	135.5999	135.5477	135.5796	2150
12/27/2016	12:45 PM	135.5085	135.534	135.5085	135.522	8600
12/27/2016	12:46 PM	135.55	135.55	135.5322	135.5322	250
12/27/2016	12:47 PM	135.5099	135.51	135.4777	135.51	1150
12/27/2016	12:48 PM	135.5052	135.5052	135.47	135.475	5244
12/27/2016	12:49 PM	135.5199	135.5199	135.5199	135.5199	200
12/27/2016	12:50 PM	135.5627	135.5627	135.5502	135.56	800
12/27/2016	12:51 PM	135.5999	135.5999	135.5999	135.5999	200
12/27/2016	12:52 PM	135.59	135.59	135.5748	135.5748	500
12/27/2016	12:53 PM	135.6114	135.6114	135.6114	135.6114	1150
12/27/2016	12:54 PM	135.63	135.63	135.63	135.63	100
12/27/2016	12:55 PM	135.62	135.63	135.6055	135.63	2600
12/27/2016	12:56 PM	135.5763	135.5763	135.5763	135.5763	400
12/27/2016	12:57 PM	135.57	135.6	135.57	135.6	2400
12/27/2016	12:58 PM	135.54	135.5617	135.54	135.5617	1050
12/27/2016	12:59 PM	135.52	135.56	135.52	135.56	700
12/27/2016	1:00 PM	135.5389	135.5389	135.4956	135.4956	670
12/27/2016	1:02 PM	135.5295	135.5295	135.5295	135.5295	300
12/27/2016	1:03 PM	135.5557	135.5557	135.5557	135.5557	200
12/27/2016	1:04 PM	135.54	135.595	135.54	135.595	300
12/27/2016	1:05 PM	135.5683	135.5683	135.5683	135.5683	500
12/27/2016	1:06 PM	135.48	135.5357	135.48	135.5357	300
12/27/2016	1:07 PM	135.42	135.42	135.42	135.42	500
12/27/2016	1:08 PM	135.4202	135.4202	135.4202	135.4202	200
12/27/2016	1:10 PM	135.54	135.54	135.5397	135.5397	2100
12/27/2016	1:11 PM	135.5598	135.5598	135.54	135.54	900
12/27/2016	1:12 PM	135.545	135.545	135.545	135.545	170
12/27/2016	1:13 PM	135.6	135.6	135.6	135.6	350
12/27/2016	1:14 PM	135.58	135.5971	135.58	135.5971	300
12/27/2016	1:15 PM	135.59	135.59	135.59	135.59	100
12/27/2016	1:17 PM	135.6216	135.63	135.6038	135.6038	1170
12/27/2016	1:18 PM	135.57	135.6	135.57	135.6	800
12/27/2016	1:19 PM	135.585	135.585	135.585	135.585	400
12/27/2016	1:20 PM	135.57	135.6	135.57	135.6	586
12/27/2016	1:22 PM	135.578	135.578	135.578	135.578	110
12/27/2016	1:23 PM	135.53	135.53	135.53	135.53	100
12/27/2016	1:25 PM	135.62	135.62	135.62	135.62	200
12/27/2016	1:26 PM	135.7138	135.7138	135.7138	135.7138	250
12/27/2016	1:27 PM	135.8062	135.8062	135.7801	135.784	1700
12/27/2016	1:28 PM	135.7997	135.8	135.7632	135.8	2790
12/27/2016	1:29 PM	135.8051	135.8051	135.78	135.78	2578
12/27/2016	1:30 PM	135.7912	135.82	135.75	135.82	1825
12/27/2016	1:31 PM	135.785	135.785	135.76	135.76	200
12/27/2016	1:33 PM	135.7605	135.7695	135.7265	135.7265	1720
12/27/2016	1:34 PM	135.78	135.78	135.769	135.78	1400
12/27/2016	1:38 PM	135.82	135.82	135.804	135.81	850
12/27/2016	1:40 PM	135.81	135.81	135.81	135.81	100
12/27/2016	1:42 PM	135.8652	135.88	135.8652	135.88	1160
12/27/2016	1:43 PM	135.77	135.81	135.77	135.81	400
12/27/2016	1:44 PM	135.7598	135.7598	135.7598	135.7598	200
12/27/2016	1:48 PM	135.82	135.82	135.78	135.78	400
12/27/2016	1:49 PM	135.74	135.74	135.74	135.74	100
12/27/2016	1:50 PM	135.7349	135.7543	135.7349	135.7543	650
12/27/2016	1:52 PM	135.75	135.75	135.75	135.75	400
12/27/2016	1:53 PM	135.7543	135.7543	135.7543	135.7543	1000
12/27/2016	1:54 PM	135.7	135.72	135.7	135.72	200
12/27/2016	1:55 PM	135.52	135.6388	135.52	135.6388	1400
12/27/2016	1:56 PM	135.4808	135.5816	135.4808	135.5816	680
12/27/2016	1:57 PM	135.49	135.5	135.46	135.46	670
12/27/2016	1:58 PM	135.4401	135.4401	135.4401	135.4401	400
12/27/2016	1:59 PM	135.5534	135.5534	135.5534	135.5534	500
12/27/2016	2:03 PM	135.43	135.46	135.43	135.46	700
12/27/2016	2:04 PM	135.43	135.43	135.43	135.43	200
12/27/2016	2:07 PM	135.39	135.4185	135.39	135.4185	500
12/27/2016	2:11 PM	135.5493	135.5493	135.5493	135.5493	500
12/27/2016	2:14 PM	135.4701	135.4701	135.4701	135.4701	500
12/27/2016	2:15 PM	135.47	135.499	135.47	135.499	300
12/27/2016	2:16 PM	135.4	135.4	135.4	135.4	100
12/27/2016	2:17 PM	135.4721	135.4721	135.4721	135.4721	100
12/27/2016	2:18 PM	135.6357	135.6357	135.6357	135.6357	250
12/27/2016	2:19 PM	135.63	135.68	135.63	135.68	600
12/27/2016	2:20 PM	135.67	135.67	135.67	135.67	200
12/27/2016	2:21 PM	135.63	135.63	135.63	135.63	100
12/27/2016	2:22 PM	135.637	135.637	135.63	135.63	300
12/27/2016	2:23 PM	135.71	135.71	135.6744	135.6744	883
12/27/2016	2:24 PM	135.64	135.6787	135.64	135.6787	700
12/27/2016	2:25 PM	135.6038	135.6244	135.56	135.6244	3700
12/27/2016	2:26 PM	135.69	135.69	135.66	135.66	4730
12/27/2016	2:27 PM	135.7491	135.76	135.691	135.691	6000
12/27/2016	2:28 PM	135.772	135.8056	135.772	135.8056	4250
12/27/2016	2:29 PM	135.76	135.8	135.76	135.8	1150
12/27/2016	2:30 PM	135.691	135.75	135.672	135.75	2200
12/27/2016	2:31 PM	135.64	135.67	135.64	135.67	200
12/27/2016	2:32 PM	135.69	135.69	135.6752	135.6752	200
12/27/2016	2:33 PM	135.605	135.6603	135.59	135.6603	1450
12/27/2016	2:34 PM	135.54	135.59	135.54	135.59	300
12/27/2016	2:35 PM	135.54	135.54	135.508	135.508	600
12/27/2016	2:36 PM	135.488	135.488	135.488	135.488	100
12/27/2016	2:39 PM	135.51	135.51	135.51	135.51	100
12/27/2016	2:40 PM	135.5425	135.55	135.518	135.518	625
12/27/2016	2:41 PM	135.5656	135.5656	135.5656	135.5656	155
12/27/2016	2:43 PM	135.54	135.54	135.54	135.54	100
12/27/2016	2:45 PM	135.53	135.53	135.53	135.53	100
12/27/2016	2:46 PM	135.51	135.51	135.51	135.51	100
12/27/2016	2:47 PM	135.62	135.62	135.52	135.52	350
12/27/2016	2:48 PM	135.63	135.63	135.63	135.63	100
12/27/2016	2:51 PM	135.566	135.63	135.566	135.63	1050
12/27/2016	2:52 PM	135.56	135.56	135.56	135.56	100
12/27/2016	2:55 PM	135.4292	135.4292	135.4292	135.4292	300
12/27/2016	2:57 PM	135.47	135.47	135.44	135.44	1113
12/27/2016	2:58 PM	135.5	135.5	135.49	135.49	700
12/27/2016	2:59 PM	135.4468	135.4468	135.4468	135.4468	500
12/27/2016	3:02 PM	135.48	135.49	135.4247	135.4247	2600
12/27/2016	3:03 PM	135.4798	135.4798	135.4798	135.4798	250
12/27/2016	3:05 PM	135.57	135.65	135.57	135.65	1600
12/27/2016	3:06 PM	135.6	135.6	135.6	135.6	500
12/27/2016	3:07 PM	135.6098	135.63	135.5177	135.5177	2550
12/27/2016	3:08 PM	135.56	135.6	135.56	135.6	400
12/27/2016	3:09 PM	135.52	135.52	135.51	135.51	300
12/27/2016	3:10 PM	135.5114	135.5228	135.5	135.5228	1318
12/27/2016	3:11 PM	135.43	135.52	135.43	135.5064	3000
12/27/2016	3:12 PM	135.425	135.43	135.425	135.43	1100
12/27/2016	3:13 PM	135.37	135.37	135.35	135.35	1000
12/27/2016	3:14 PM	135.34	135.34	135.34	135.34	300
12/27/2016	3:15 PM	135.42	135.428	135.42	135.428	400
12/27/2016	3:17 PM	135.37	135.37	135.37	135.37	9931
12/27/2016	3:21 PM	135.38	135.4	135.3374	135.4	2100
12/27/2016	3:22 PM	135.3768	135.4	135.3768	135.399	1312
12/27/2016	3:23 PM	135.4	135.4	135.4	135.4	100
12/27/2016	3:24 PM	135.4817	135.4817	135.45	135.45	840
12/27/2016	3:27 PM	135.5102	135.5102	135.5102	135.5102	400
12/27/2016	3:29 PM	135.53	135.53	135.53	135.53	300
12/27/2016	3:30 PM	135.49	135.49	135.46	135.47	458
12/27/2016	3:31 PM	135.4	135.45	135.35	135.45	3230
12/27/2016	3:32 PM	135.28	135.334	135.27	135.334	4960
12/27/2016	3:35 PM	135.3101	135.3101	135.3101	135.3101	143
12/27/2016	3:36 PM	135.22	135.34	135.22	135.34	1100
12/27/2016	3:37 PM	135.275	135.28	135.2	135.22	768
12/27/2016	3:38 PM	135.309	135.31	135.295	135.305	1000
12/27/2016	3:39 PM	135.2501	135.27	135.2501	135.27	300
12/27/2016	3:40 PM	135.2923	135.3101	135.2923	135.31	1172
12/27/2016	3:41 PM	135.26	135.2616	135.2106	135.23	2325
12/27/2016	3:43 PM	135.3824	135.3824	135.3824	135.3824	220
12/27/2016	3:44 PM	135.4	135.4	135.388	135.388	615
12/27/2016	3:45 PM	135.39	135.4025	135.38	135.4001	620
12/27/2016	3:46 PM	135.4076	135.4076	135.37	135.3798	628
12/27/2016	3:47 PM	135.376	135.395	135.376	135.395	319
12/27/2016	3:48 PM	135.26	135.43	135.26	135.43	3100
12/27/2016	3:49 PM	135.0528	135.2501	135.05	135.2501	9157
12/27/2016	3:50 PM	135.0522	135.09	135.004	135.0768	4214
12/27/2016	3:51 PM	135.06	135.0873	135.0401	135.0873	926
12/27/2016	3:52 PM	135.1145	135.1145	135.11	135.11	528
12/27/2016	3:53 PM	134.97	135.06	134.97	135.06	10868
12/27/2016	3:54 PM	135.12	135.12	135.03	135.03	22352
12/27/2016	3:55 PM	135.129	135.17	135.11	135.15	2453
12/27/2016	3:56 PM	135.15	135.2	135.14	135.18	5593
12/27/2016	3:57 PM	135.1221	135.17	135.11	135.16	2950
12/27/2016	3:58 PM	135.048	135.11	135.04	135.11	2964
12/27/2016	3:59 PM	134.8501	135.0547	134.8501	135.0462	11486
12/27/2016	4:00 PM	134.85	134.9089	134.79	134.8595	33800
1/9/2017	9:31 AM	138.42	138.83	138.42	138.62	7673
1/9/2017	9:32 AM	138.74	138.87	138.6286	138.6289	28088
1/9/2017	9:33 AM	138.9289	138.95	138.765	138.765	5753
1/9/2017	9:34 AM	138.6925	138.97	138.6	138.94	6803
1/9/2017	9:35 AM	139.08	139.08	138.68	138.68	10839
1/9/2017	9:36 AM	139	139.17	138.9	138.9	12000
1/9/2017	9:37 AM	138.95	139.12	138.95	139.0166	15266
1/9/2017	9:38 AM	139.13	139.169	139.0566	139.08	10220
1/9/2017	9:39 AM	139.25	139.28	139	139.18	12488
1/9/2017	9:40 AM	139.26	139.26	139.12	139.12	4400
1/9/2017	9:41 AM	139.245	139.2997	139.05	139.23	8306
1/9/2017	9:42 AM	139.248	139.35	139.06	139.26	13846
1/9/2017	9:43 AM	139.0121	139.42	139	139.259	13563
1/9/2017	9:44 AM	139.12	139.2975	139.09	139.09	3587
1/9/2017	9:45 AM	138.77	139.119	138.73	139.119	10721
1/9/2017	9:46 AM	138.8099	138.84	138.68	138.785	7655
1/9/2017	9:47 AM	138.95	139.0095	138.75	138.75	7055
1/9/2017	9:48 AM	138.8036	138.93	138.8	138.93	3357
1/9/2017	9:49 AM	139.0749	139.0749	138.9	138.9	4525
1/9/2017	9:50 AM	139.132	139.18	139.05	139.05	18305
1/9/2017	9:51 AM	139.0542	139.0542	138.97	139	2053
1/9/2017	9:52 AM	139.15	139.25	139.1364	139.1364	3562
1/9/2017	9:53 AM	139.24	139.24	139.1697	139.1697	1300
1/9/2017	9:54 AM	139.1705	139.191	139.1295	139.14	3432
1/9/2017	9:55 AM	139.07	139.26	139.07	139.19	3900
1/9/2017	9:56 AM	139.33	139.33	139.09	139.11	2669
1/9/2017	9:57 AM	139.3	139.4	139.3	139.38	2900
1/9/2017	9:58 AM	139.3666	139.55	139.3666	139.38	8274
1/9/2017	9:59 AM	139.36	139.4297	139.31	139.4297	19058
1/9/2017	10:00 AM	139.22	139.3447	139.205	139.3447	18577
1/9/2017	10:01 AM	139.469	139.469	139.18	139.18	2100
1/9/2017	10:02 AM	139.3574	139.39	139.33	139.39	1584
1/9/2017	10:03 AM	138.98	139.34	138.98	139.33	12622
1/9/2017	10:04 AM	138.8	139.03	138.8	139.03	7012
1/9/2017	10:05 AM	138.952	138.952	138.77	138.77	4465
1/9/2017	10:06 AM	138.4999	138.7	138.47	138.7	4680
1/9/2017	10:07 AM	138.4845	138.5	138.36	138.47	5601
1/9/2017	10:08 AM	138.6	138.64	138.54	138.54	6319
1/9/2017	10:09 AM	138.68	138.68	138.571	138.571	6792
1/9/2017	10:10 AM	138.62	138.72	138.59	138.7014	5758
1/9/2017	10:11 AM	138.693	138.73	138.625	138.625	2900
1/9/2017	10:12 AM	138.64	138.64	138.59	138.6	1200
1/9/2017	10:13 AM	138.69	138.69	138.595	138.595	1100
1/9/2017	10:14 AM	138.5375	138.6405	138.5	138.6405	3753
1/9/2017	10:15 AM	138.8	138.8	138.631	138.668	1200
1/9/2017	10:16 AM	138.6511	138.7578	138.65	138.7578	12531
1/9/2017	10:17 AM	139	139	138.69	138.69	2540
1/9/2017	10:18 AM	139.0202	139.03	138.935	139.01	2475
1/9/2017	10:19 AM	138.98	139.0665	138.9635	139.0665	2000
1/9/2017	10:20 AM	139.19	139.19	138.99	138.99	300
1/9/2017	10:21 AM	139.3541	139.3541	139.1338	139.1338	4960
1/9/2017	10:22 AM	139.498	139.499	139.36	139.41	2191
1/9/2017	10:23 AM	139.45	139.5	139.41	139.41	1614
1/9/2017	10:24 AM	139.4205	139.4551	139.37	139.4551	1707
1/9/2017	10:25 AM	139.5486	139.66	139.43	139.43	3440
1/9/2017	10:26 AM	139.4156	139.5	139.3819	139.5	4965
1/9/2017	10:28 AM	139.3504	139.3666	139.3504	139.3565	1350
1/9/2017	10:29 AM	139.35	139.3895	139.33	139.3895	1400
1/9/2017	10:30 AM	139.4298	139.4599	139.3936	139.3936	18408
1/9/2017	10:31 AM	139.3082	139.4195	139.25	139.4195	2149
1/9/2017	10:32 AM	139.3426	139.3426	139.3426	139.3426	1200
1/9/2017	10:33 AM	139.38	139.38	139.3643	139.3643	2850
1/9/2017	10:34 AM	139.44	139.44	139.29	139.32	2100
1/9/2017	10:35 AM	139.36	139.36	139.34	139.36	2001
1/9/2017	10:36 AM	139.1572	139.27	139.13	139.27	2357
1/9/2017	10:37 AM	139.13	139.17	139.08	139.08	1865
1/9/2017	10:38 AM	138.89	139.1999	138.8836	139.16	6391
1/9/2017	10:39 AM	139.0343	139.08	138.9263	138.94	13193
1/9/2017	10:40 AM	139.09	139.2003	139.09	139.12	3678
1/9/2017	10:41 AM	139.4181	139.44	139.1201	139.1201	5575
1/9/2017	10:42 AM	139.25	139.28	139.166	139.26	3220
1/9/2017	10:43 AM	139.24	139.24	139.173	139.18	1845
1/9/2017	10:44 AM	139.3899	139.3899	139.226	139.226	1900
1/9/2017	10:45 AM	139.2025	139.2239	139.2025	139.21	7340
1/9/2017	10:46 AM	139.14	139.17	139.109	139.14	6490
1/9/2017	10:47 AM	138.874	138.994	138.8641	138.994	3650
1/9/2017	10:48 AM	138.9567	138.9567	138.9111	138.9111	600
1/9/2017	10:49 AM	139.0595	139.0699	139.04	139.04	425
1/9/2017	10:50 AM	139.409	139.409	139.0801	139.0801	667
1/9/2017	10:51 AM	139.25	139.38	139.25	139.37	2227
1/9/2017	10:52 AM	139.4559	139.4559	139.3499	139.3499	7900
1/9/2017	10:53 AM	139.4	139.51	139.4	139.49	4496
1/9/2017	10:54 AM	139.38	139.4399	139.36	139.36	1200
1/9/2017	10:55 AM	139.3344	139.38	139.3344	139.37	800
1/9/2017	10:56 AM	139.34	139.3856	139.34	139.3856	1200
1/9/2017	10:57 AM	139.294	139.32	139.25	139.28	1200
1/9/2017	10:58 AM	139.2264	139.3095	139.2264	139.3095	810
1/9/2017	10:59 AM	139.34	139.34	139.34	139.34	100
1/9/2017	11:00 AM	139.21	139.45	139.21	139.45	2650
1/9/2017	11:01 AM	139.1	139.24	139.1	139.22	2940
1/9/2017	11:02 AM	139.04	139.09	139.04	139.07	1300
1/9/2017	11:03 AM	138.97	139	138.97	139	1920
1/9/2017	11:05 AM	139.15	139.1998	139.08	139.08	650
1/9/2017	11:06 AM	139.0801	139.0801	139.0801	139.0801	160
1/9/2017	11:08 AM	139.3559	139.3559	139.22	139.277	2900
1/9/2017	11:09 AM	139.394	139.4	139.394	139.4	230
1/9/2017	11:10 AM	139.3994	139.45	139.3994	139.44	1200
1/9/2017	11:11 AM	139.38	139.38	139.38	139.38	400
1/9/2017	11:12 AM	139.37	139.45	139.37	139.4177	4239
1/9/2017	11:13 AM	139.2511	139.34	139.2511	139.34	300
1/9/2017	11:15 AM	139.42	139.42	139.3	139.3	2275
1/9/2017	11:17 AM	139.2798	139.2798	139.2798	139.2798	300
1/9/2017	11:18 AM	139.3554	139.39	139.2	139.24	4595
1/9/2017	11:19 AM	139.5298	139.5298	139.42	139.42	3859
1/9/2017	11:20 AM	139.69	139.7	139.52	139.56	6493
1/9/2017	11:21 AM	139.795	139.82	139.75	139.75	4628
1/9/2017	11:22 AM	139.8768	139.88	139.84	139.8617	1850
1/9/2017	11:23 AM	139.8599	139.8599	139.81	139.8396	1190
1/9/2017	11:24 AM	139.69	139.8003	139.69	139.8003	3180
1/9/2017	11:25 AM	139.55	139.708	139.53	139.708	6400
1/9/2017	11:26 AM	139.515	139.52	139.497	139.52	1720
1/9/2017	11:27 AM	139.5499	139.55	139.507	139.507	2300
1/9/2017	11:28 AM	139.46	139.48	139.46	139.48	500
1/9/2017	11:29 AM	139.52	139.52	139.4901	139.4901	200
1/9/2017	11:30 AM	139.58	139.58	139.58	139.58	2390
1/9/2017	11:31 AM	139.48	139.4946	139.48	139.4946	200
1/9/2017	11:32 AM	139.6267	139.6267	139.58	139.58	1400
1/9/2017	11:33 AM	139.56	139.62	139.55	139.55	447
1/9/2017	11:34 AM	139.575	139.5803	139.4796	139.5748	2400
1/9/2017	11:35 AM	139.5472	139.6	139.5472	139.6	1471
1/9/2017	11:36 AM	139.57	139.64	139.53	139.6	10617
1/9/2017	11:37 AM	139.5	139.53	139.5	139.52	500
1/9/2017	11:38 AM	139.45	139.52	139.45	139.4996	500
1/9/2017	11:40 AM	139.495	139.52	139.49	139.49	662
1/9/2017	11:41 AM	139.57	139.57	139.57	139.57	100
1/9/2017	11:43 AM	139.38	139.38	139.305	139.3351	1400
1/9/2017	11:44 AM	139.2804	139.2804	139.2804	139.2804	1000
1/9/2017	11:45 AM	139.24	139.2987	139.22	139.2987	3892
1/9/2017	11:46 AM	139.3299	139.3299	139.22	139.22	5235
1/9/2017	11:47 AM	139.25	139.26	139.25	139.26	400
1/9/2017	11:49 AM	139.3565	139.3565	139.3565	139.3565	300
1/9/2017	11:50 AM	139.4911	139.4911	139.4911	139.4911	1200
1/9/2017	11:51 AM	139.3857	139.4218	139.3857	139.4218	1300
1/9/2017	11:52 AM	139.42	139.46	139.41	139.41	2100
1/9/2017	11:53 AM	139.47	139.5	139.45	139.45	2680
1/9/2017	11:54 AM	139.5011	139.51	139.47	139.51	2700
1/9/2017	11:55 AM	139.59	139.59	139.5	139.5	10959
1/9/2017	11:56 AM	139.5163	139.5163	139.5148	139.5148	1310
1/9/2017	11:57 AM	139.5	139.5284	139.5	139.5284	600
1/9/2017	11:59 AM	139.4639	139.499	139.4639	139.499	3604
1/9/2017	12:00 PM	139.54	139.56	139.54	139.56	7724
1/9/2017	12:01 PM	139.569	139.569	139.569	139.569	100
1/9/2017	12:03 PM	139.478	139.48	139.478	139.478	2400
1/9/2017	12:04 PM	139.51	139.51	139.51	139.51	100
1/9/2017	12:05 PM	139.6	139.6	139.5009	139.5009	3622
1/9/2017	12:06 PM	139.7	139.7	139.63	139.63	10099
1/9/2017	12:07 PM	139.77	139.79	139.73	139.75	4330
1/9/2017	12:08 PM	139.748	139.7658	139.748	139.753	833
1/9/2017	12:09 PM	139.7524	139.7524	139.7524	139.7524	150
1/9/2017	12:10 PM	139.7	139.79	139.7	139.79	600
1/9/2017	12:11 PM	139.7	139.7	139.62	139.62	300
1/9/2017	12:12 PM	139.75	139.79	139.75	139.78	2720
1/9/2017	12:13 PM	139.71	139.7999	139.71	139.7999	450
1/9/2017	12:14 PM	139.71	139.71	139.71	139.71	500
1/9/2017	12:15 PM	139.63	139.63	139.63	139.63	100
1/9/2017	12:16 PM	139.57	139.57	139.57	139.57	100
1/9/2017	12:17 PM	139.47	139.47	139.47	139.47	100
1/9/2017	12:18 PM	139.4999	139.5062	139.4999	139.5062	480
1/9/2017	12:19 PM	139.37	139.45	139.37	139.45	860
1/9/2017	12:20 PM	139.44	139.44	139.35	139.35	300
1/9/2017	12:21 PM	139.6799	139.6799	139.49	139.49	1150
1/9/2017	12:22 PM	139.7216	139.7216	139.7216	139.7216	1200
1/9/2017	12:23 PM	139.7	139.72	139.6825	139.72	1860
1/9/2017	12:24 PM	139.76	139.76	139.68	139.68	3429
1/9/2017	12:25 PM	139.7897	139.7897	139.7897	139.7897	180
1/9/2017	12:26 PM	139.83	139.83	139.8	139.8	3366
1/9/2017	12:27 PM	139.8655	139.95	139.83	139.87	9803
1/9/2017	12:28 PM	139.9475	139.95	139.9475	139.95	2400
1/9/2017	12:29 PM	139.9379	139.95	139.9323	139.95	4035
1/9/2017	12:30 PM	139.94	139.94	139.94	139.94	100
1/9/2017	12:31 PM	139.8759	139.9	139.8724	139.9	1218
1/9/2017	12:32 PM	139.92	139.92	139.92	139.92	159
1/9/2017	12:33 PM	139.96	139.96	139.91	139.95	8057
1/9/2017	12:34 PM	139.87	139.96	139.87	139.96	3374
1/9/2017	12:35 PM	139.741	139.9	139.741	139.8999	9173
1/9/2017	12:36 PM	139.85	139.85	139.8072	139.8072	4542
1/9/2017	12:37 PM	139.83	139.84	139.805	139.84	4600
1/9/2017	12:38 PM	139.7995	139.7995	139.7995	139.7995	178
1/9/2017	12:40 PM	139.62	139.7607	139.62	139.7607	2280
1/9/2017	12:41 PM	139.85	139.85	139.66	139.66	4800
1/9/2017	12:42 PM	139.78	139.79	139.78	139.79	1000
1/9/2017	12:43 PM	139.801	139.801	139.801	139.801	135
1/9/2017	12:44 PM	139.89	139.89	139.83	139.83	1680
1/9/2017	12:45 PM	139.886	139.886	139.886	139.886	100
1/9/2017	12:47 PM	139.8895	139.8895	139.8895	139.8895	100
1/9/2017	12:48 PM	139.85	139.887	139.81	139.887	4085
1/9/2017	12:50 PM	139.96	139.96	139.93	139.94	6127
1/9/2017	12:51 PM	139.96	139.9744	139.96	139.9744	900
1/9/2017	12:52 PM	140.0014	140.0014	139.99	139.99	4262
1/9/2017	12:53 PM	139.99	140.11	139.98	140.0023	12485
1/9/2017	12:54 PM	140.01	140.0592	140.01	140.02	23945
1/9/2017	12:55 PM	139.9894	140.02	139.9894	140.016	20800
1/9/2017	12:56 PM	140.09	140.11	140.05	140.08	12452
1/9/2017	12:57 PM	139.9891	140.07	139.958	140.07	4720
1/9/2017	12:58 PM	140.01	140.02	139.9825	139.9926	6000
1/9/2017	12:59 PM	139.98	139.98	139.98	139.98	401
1/9/2017	1:00 PM	139.979	139.979	139.979	139.979	740
1/9/2017	1:01 PM	140.0765	140.09	140.053	140.07	3288
1/9/2017	1:02 PM	140.08	140.11	140.06	140.11	1966
1/9/2017	1:03 PM	140.0432	140.0432	140.0432	140.0432	300
1/9/2017	1:04 PM	140	140.0624	140	140.0624	1617
1/9/2017	1:05 PM	139.95	139.9932	139.95	139.9932	2640
1/9/2017	1:06 PM	139.914	139.9464	139.914	139.9464	1400
1/9/2017	1:07 PM	139.961	139.99	139.961	139.99	3900
1/9/2017	1:08 PM	139.95	139.953	139.93	139.95	4560
1/9/2017	1:09 PM	139.9364	139.9572	139.9364	139.954	2193
1/9/2017	1:10 PM	139.91	139.94	139.91	139.93	1500
1/9/2017	1:11 PM	139.85	139.92	139.85	139.92	1996
1/9/2017	1:12 PM	139.925	139.959	139.839	139.839	2100
1/9/2017	1:13 PM	140	140	139.9488	139.97	6900
1/9/2017	1:14 PM	139.91	139.9546	139.91	139.93	2118
1/9/2017	1:15 PM	139.91	139.9137	139.91	139.91	3000
1/9/2017	1:16 PM	139.99	139.99	139.9899	139.99	800
1/9/2017	1:17 PM	139.98	140	139.9788	140	6625
1/9/2017	1:18 PM	140	140	139.9648	139.9648	1800
1/9/2017	1:20 PM	140.03	140.05	140.01	140.01	3700
1/9/2017	1:21 PM	140.02	140.04	140.02	140.03	400
1/9/2017	1:22 PM	140.062	140.07	140.03	140.03	2850
1/9/2017	1:23 PM	140.152	140.1658	140.08	140.08	7325
1/9/2017	1:24 PM	140.1069	140.134	140.1	140.134	800
1/9/2017	1:25 PM	140.1	140.1	140.06	140.07	600
1/9/2017	1:26 PM	139.9452	140.02	139.9452	140.02	1200
1/9/2017	1:27 PM	139.85	139.9	139.832	139.9	6050
1/9/2017	1:28 PM	139.754	139.84	139.754	139.8	19000
1/9/2017	1:29 PM	139.8375	139.8375	139.751	139.76	2057
1/9/2017	1:30 PM	139.8853	139.8853	139.8648	139.8648	350
1/9/2017	1:31 PM	139.81	139.8495	139.7847	139.8495	3800
1/9/2017	1:32 PM	139.81	139.81	139.77	139.804	1000
1/9/2017	1:33 PM	139.86	139.86	139.81	139.81	2700
1/9/2017	1:34 PM	139.88	139.88	139.88	139.88	300
1/9/2017	1:35 PM	139.8947	139.8947	139.8947	139.8947	800
1/9/2017	1:36 PM	139.79	139.83	139.79	139.83	400
1/9/2017	1:37 PM	139.8	139.8	139.7625	139.7625	1912
1/9/2017	1:38 PM	139.8804	139.93	139.8244	139.8244	2600
1/9/2017	1:41 PM	139.8	139.89	139.8	139.8725	2900
1/9/2017	1:42 PM	139.78	139.8048	139.78	139.8048	400
1/9/2017	1:43 PM	139.7201	139.78	139.7201	139.78	1320
1/9/2017	1:44 PM	139.8672	139.8672	139.8672	139.8672	800
1/9/2017	1:45 PM	139.85	139.85	139.8401	139.8401	1461
1/9/2017	1:46 PM	139.79	139.79	139.79	139.79	200
1/9/2017	1:47 PM	139.828	139.828	139.828	139.828	600
1/9/2017	1:48 PM	139.84	139.91	139.84	139.899	3300
1/9/2017	1:49 PM	139.8759	139.8759	139.8759	139.8759	100
1/9/2017	1:50 PM	139.95	139.95	139.9	139.9	1620
1/9/2017	1:51 PM	139.8725	139.8725	139.85	139.85	1300
1/9/2017	1:56 PM	139.7792	139.8428	139.7792	139.8428	950
1/9/2017	1:57 PM	139.7495	139.7495	139.6805	139.72	2100
1/9/2017	1:58 PM	139.71	139.78	139.71	139.78	1600
1/9/2017	1:59 PM	139.7731	139.7999	139.7731	139.7999	2100
1/9/2017	2:00 PM	139.85	139.85	139.7679	139.7679	2258
1/9/2017	2:01 PM	139.8531	139.8565	139.84	139.84	1870
1/9/2017	2:03 PM	139.8	139.8	139.8	139.8	100
1/9/2017	2:04 PM	139.7512	139.7512	139.749	139.749	900
1/9/2017	2:05 PM	139.85	139.85	139.78	139.78	1100
1/9/2017	2:06 PM	139.8	139.85	139.8	139.85	1199
1/9/2017	2:08 PM	139.8199	139.8199	139.8199	139.8199	2000
1/9/2017	2:09 PM	139.69	139.77	139.69	139.77	200
1/9/2017	2:11 PM	139.31	139.63	139.25	139.63	23684
1/9/2017	2:12 PM	139.25	139.43	139.25	139.34	11908
1/9/2017	2:14 PM	139.43	139.43	139.3434	139.3434	5562
1/9/2017	2:15 PM	139.44	139.455	139.34	139.41	6550
1/9/2017	2:16 PM	139.4401	139.5041	139.4401	139.5041	800
1/9/2017	2:17 PM	139.4081	139.4081	139.4081	139.4081	200
1/9/2017	2:19 PM	139.5316	139.5316	139.524	139.524	2300
1/9/2017	2:20 PM	139.501	139.5489	139.501	139.5184	2000
1/9/2017	2:21 PM	139.5401	139.5612	139.5401	139.55	450
1/9/2017	2:22 PM	139.48	139.48	139.48	139.48	100
1/9/2017	2:23 PM	139.47	139.47	139.47	139.47	100
1/9/2017	2:24 PM	139.57	139.57	139.544	139.544	250
1/9/2017	2:25 PM	139.51	139.53	139.51	139.51	750
1/9/2017	2:28 PM	139.4706	139.4706	139.4706	139.4706	500
1/9/2017	2:29 PM	139.48	139.51	139.48	139.5	545
1/9/2017	2:30 PM	139.67	139.67	139.59	139.59	2931
1/9/2017	2:31 PM	139.63	139.63	139.62	139.62	1431
1/9/2017	2:32 PM	139.4403	139.4403	139.4403	139.4403	416
1/9/2017	2:33 PM	139.4001	139.41	139.3901	139.4	2400
1/9/2017	2:34 PM	139.483	139.483	139.45	139.45	2300
1/9/2017	2:35 PM	139.33	139.41	139.3153	139.41	1800
1/9/2017	2:36 PM	139.5008	139.5008	139.28	139.28	4379
1/9/2017	2:37 PM	139.5899	139.5899	139.48	139.486	4162
1/9/2017	2:38 PM	139.52	139.52	139.52	139.52	100
1/9/2017	2:40 PM	139.48	139.48	139.48	139.48	179
1/9/2017	2:41 PM	139.46	139.46	139.46	139.46	100
1/9/2017	2:42 PM	139.43	139.5173	139.43	139.5173	2100
1/9/2017	2:43 PM	139.4447	139.4447	139.4447	139.4447	800
1/9/2017	2:44 PM	139.4905	139.4905	139.4905	139.4905	100
1/9/2017	2:45 PM	139.42	139.44	139.42	139.44	300
1/9/2017	2:46 PM	139.42	139.42	139.357	139.357	1300
1/9/2017	2:47 PM	139.481	139.54	139.481	139.54	951
1/9/2017	2:49 PM	139.538	139.55	139.5001	139.5001	464
1/9/2017	2:50 PM	139.57	139.57	139.52	139.54	2198
1/9/2017	2:51 PM	139.56	139.6195	139.54	139.6	500
1/9/2017	2:52 PM	139.5502	139.5625	139.5502	139.5625	1200
1/9/2017	2:53 PM	139.62	139.62	139.59	139.59	200
1/9/2017	2:54 PM	139.6495	139.66	139.6495	139.66	400
1/9/2017	2:55 PM	139.6332	139.6634	139.6332	139.6634	900
1/9/2017	2:56 PM	139.6854	139.703	139.63	139.63	2870
1/9/2017	2:57 PM	139.6341	139.6341	139.6341	139.6341	400
1/9/2017	2:58 PM	139.65	139.65	139.65	139.65	484
1/9/2017	2:59 PM	139.6797	139.6889	139.62	139.62	1850
1/9/2017	3:00 PM	139.76	139.76	139.71	139.71	2100
1/9/2017	3:01 PM	139.8	139.8	139.76	139.76	2000
1/9/2017	3:02 PM	139.87	139.87	139.83	139.83	5800
1/9/2017	3:03 PM	139.82	139.87	139.8001	139.82	1342
1/9/2017	3:04 PM	139.8	139.84	139.8	139.84	200
1/9/2017	3:05 PM	139.84	139.84	139.84	139.84	300
1/9/2017	3:06 PM	139.84	139.84	139.81	139.81	1100
1/9/2017	3:07 PM	139.88	139.9	139.85	139.85	3000
1/9/2017	3:08 PM	139.9269	139.9269	139.91	139.91	900
1/9/2017	3:11 PM	139.92	139.95	139.92	139.94	4599
1/9/2017	3:12 PM	139.91	139.96	139.91	139.95	2349
1/9/2017	3:13 PM	140.05	140.1399	139.971	139.971	5149
1/9/2017	3:14 PM	140.076	140.091	140.03	140.091	6995
1/9/2017	3:15 PM	140.12	140.13	140.09	140.09	13641
1/9/2017	3:16 PM	140.0001	140.09	140	140.07	1150
1/9/2017	3:17 PM	139.96	139.99	139.9444	139.96	1400
1/9/2017	3:19 PM	140.02	140.06	140.02	140.06	2500
1/9/2017	3:20 PM	140.04	140.04	140	140	1400
1/9/2017	3:21 PM	140.07	140.1	140.0402	140.0402	1500
1/9/2017	3:22 PM	140.05	140.1	140.05	140.1	923
1/9/2017	3:23 PM	140.06	140.06	140.06	140.06	200
1/9/2017	3:24 PM	140.03	140.03	140.0201	140.0205	3500
1/9/2017	3:25 PM	139.93	139.98	139.9289	139.98	400
1/9/2017	3:26 PM	139.98	139.98	139.96	139.98	6400
1/9/2017	3:27 PM	140.01	140.01	140.01	140.01	200
1/9/2017	3:28 PM	140.1	140.1	140.05	140.05	2800
1/9/2017	3:29 PM	140.31	140.3201	140.12	140.12	7917
1/9/2017	3:30 PM	140.33	140.35	140.3	140.33	3200
1/9/2017	3:31 PM	140.28	140.39	140.27	140.32	6078
1/9/2017	3:32 PM	140.3795	140.3795	140.28	140.28	1300
1/9/2017	3:33 PM	140.37	140.4	140.34	140.3401	3440
1/9/2017	3:34 PM	140.2335	140.38	140.2335	140.38	5250
1/9/2017	3:35 PM	140.2564	140.29	140.2564	140.29	450
1/9/2017	3:36 PM	140.27	140.27	140.2	140.23	5093
1/9/2017	3:37 PM	140.2	140.2832	140.2	140.2745	1400
1/9/2017	3:38 PM	140.18	140.22	140.18	140.181	1200
1/9/2017	3:39 PM	140.18	140.2	140.16	140.19	814
1/9/2017	3:40 PM	140.22	140.24	140.19	140.21	4343
1/9/2017	3:41 PM	140.25	140.29	140.2	140.2	5500
1/9/2017	3:42 PM	140.21	140.2588	140.21	140.2588	200
1/9/2017	3:43 PM	140.22	140.25	140.22	140.25	1607
1/9/2017	3:44 PM	140.18	140.18	140.15	140.17	600
1/9/2017	3:45 PM	140.08	140.16	140.08	140.16	1026
1/9/2017	3:46 PM	140.11	140.12	140.02	140.02	1200
1/9/2017	3:47 PM	140.04	140.08	140.04	140.07	812
1/9/2017	3:48 PM	140.0101	140.11	140	140	3103
1/9/2017	3:49 PM	140.07	140.07	140	140.02	1429
1/9/2017	3:50 PM	140.07	140.13	140.06	140.06	7820
1/9/2017	3:51 PM	140.15	140.15	140.04	140.09	5625
1/9/2017	3:52 PM	140.09	140.15	140.09	140.15	500
1/9/2017	3:53 PM	139.99	140.0699	139.99	140.04	1350
1/9/2017	3:54 PM	139.97	139.9799	139.9	139.95	3059
1/9/2017	3:55 PM	139.92	139.96	139.86	139.96	2206
1/9/2017	3:56 PM	139.91	139.96	139.91	139.95	2565
1/9/2017	3:57 PM	139.85	139.96	139.85	139.91	5050
1/9/2017	3:58 PM	139.8373	139.84	139.77	139.84	6304
1/9/2017	3:59 PM	139.84	139.84	139.79	139.814	2385
1/9/2017	4:00 PM	139.7	139.8399	139.64	139.83	31466
1/11/2017	9:31 AM	69.625	69.8282	69.58	69.8282	16048
1/11/2017	9:32 AM	69.515	69.6562	69.51	69.59	25160
1/11/2017	9:33 AM	69.605	69.6056	69.5	69.505	21752
1/11/2017	9:34 AM	69.63	69.63	69.61	69.61	4310
1/11/2017	9:35 AM	69.67	69.6869	69.64	69.6463	7820
1/11/2017	9:36 AM	69.573	69.6331	69.573	69.6331	2906
1/11/2017	9:37 AM	69.44	69.575	69.44	69.575	23394
1/11/2017	9:38 AM	69.42	69.42	69.42	69.42	226
1/11/2017	9:39 AM	69.48	69.55	69.4694	69.535	5000
1/11/2017	9:40 AM	69.57	69.57	69.4965	69.4965	2900
1/11/2017	9:41 AM	69.58	69.58	69.58	69.58	200
1/11/2017	9:42 AM	69.56	69.595	69.555	69.595	620
1/11/2017	9:43 AM	69.5868	69.615	69.5756	69.595	6000
1/11/2017	9:44 AM	69.695	69.8	69.595	69.595	25896
1/11/2017	9:45 AM	69.72	69.745	69.7013	69.7036	1644
1/11/2017	9:46 AM	69.665	69.665	69.66	69.66	400
1/11/2017	9:47 AM	69.4355	69.53	69.43	69.53	7346
1/11/2017	9:48 AM	69.445	69.485	69.42	69.475	3026
1/11/2017	9:49 AM	69.44	69.448	69.35	69.448	23684
1/11/2017	9:50 AM	69.475	69.475	69.425	69.425	6200
1/11/2017	9:51 AM	69.38	69.4203	69.38	69.4203	5800
1/11/2017	9:52 AM	69.5	69.5	69.3645	69.3645	12582
1/11/2017	9:53 AM	69.507	69.5218	69.49	69.5218	8400
1/11/2017	9:54 AM	69.4052	69.46	69.375	69.4508	9328
1/11/2017	9:55 AM	69.475	69.48	69.425	69.428	5200
1/11/2017	9:56 AM	69.4456	69.4456	69.4456	69.4456	200
1/11/2017	9:57 AM	69.585	69.61	69.49	69.49	36222
1/11/2017	9:58 AM	69.8369	69.8369	69.5838	69.5838	40824
1/11/2017	9:59 AM	69.705	69.845	69.705	69.845	5800
1/11/2017	10:00 AM	69.77	69.77	69.7344	69.7475	4500
1/11/2017	10:01 AM	69.75	69.785	69.7153	69.7153	4400
1/11/2017	10:02 AM	69.6725	69.7288	69.6725	69.7288	2400
1/11/2017	10:03 AM	69.72	69.72	69.675	69.675	600
1/11/2017	10:04 AM	69.725	69.7325	69.725	69.7325	2400
1/11/2017	10:05 AM	69.77	69.77	69.6748	69.6748	4800
1/11/2017	10:06 AM	69.8	69.81	69.795	69.81	3000
1/11/2017	10:07 AM	69.88	69.88	69.7824	69.7824	3200
1/11/2017	10:08 AM	69.8	69.8354	69.8	69.83	3086
1/11/2017	10:09 AM	69.7397	69.7397	69.7397	69.7397	400
1/11/2017	10:10 AM	69.6876	69.695	69.68	69.695	900
1/11/2017	10:12 AM	69.805	69.805	69.805	69.805	1200
1/11/2017	10:13 AM	69.7816	69.7816	69.7674	69.7674	2200
1/11/2017	10:14 AM	69.765	69.765	69.7286	69.7286	750
1/11/2017	10:15 AM	69.845	69.86	69.73	69.73	6760
1/11/2017	10:16 AM	69.845	69.845	69.8391	69.8391	1800
1/11/2017	10:17 AM	69.965	70	69.885	69.885	7610
1/11/2017	10:18 AM	69.8774	70.03	69.8774	69.9768	23598
1/11/2017	10:19 AM	69.9	69.9	69.8775	69.8775	1440
1/11/2017	10:20 AM	69.895	69.915	69.875	69.875	7400
1/11/2017	10:21 AM	69.9488	69.9488	69.92	69.92	4378
1/11/2017	10:22 AM	69.97	69.97	69.925	69.925	4400
1/11/2017	10:23 AM	69.925	69.9744	69.925	69.9744	1400
1/11/2017	10:24 AM	69.8814	69.885	69.8814	69.885	2800
1/11/2017	10:25 AM	69.9	69.905	69.895	69.9	1000
1/11/2017	10:26 AM	69.915	69.945	69.915	69.945	1400
1/11/2017	10:27 AM	69.9553	69.9553	69.9553	69.9553	2000
1/11/2017	10:28 AM	69.9662	69.975	69.915	69.915	8000
1/11/2017	10:29 AM	69.9144	69.965	69.9144	69.965	3300
1/11/2017	10:30 AM	69.865	69.8916	69.865	69.8916	2620
1/11/2017	10:32 AM	69.8495	69.8594	69.825	69.8594	5400
1/11/2017	10:33 AM	69.905	69.905	69.85	69.85	2300
1/11/2017	10:34 AM	69.98	70	69.98	69.99	4004
1/11/2017	10:35 AM	70	70	69.98	69.98	10420
1/11/2017	10:36 AM	70.1232	70.175	70.0245	70.04	16480
1/11/2017	10:37 AM	70	70.055	70	70.055	914
1/11/2017	10:38 AM	70.045	70.045	70.045	70.045	200
1/11/2017	10:39 AM	70.095	70.095	70.095	70.095	400
1/11/2017	10:40 AM	70.0619	70.0619	70.0442	70.0442	1800
1/11/2017	10:41 AM	70.015	70.035	70.015	70.035	1800
1/11/2017	10:42 AM	70.04	70.095	70.04	70.0762	6400
1/11/2017	10:43 AM	70.025	70.055	70.025	70.055	3200
1/11/2017	10:44 AM	70.05	70.05	70.05	70.05	200
1/11/2017	10:45 AM	70.0832	70.0832	70.035	70.04	3226
1/11/2017	10:46 AM	70.1685	70.175	70.095	70.095	13300
1/11/2017	10:47 AM	70.125	70.155	70.125	70.125	2200
1/11/2017	10:48 AM	70.1708	70.1708	70.147	70.147	1000
1/11/2017	10:49 AM	70.1324	70.1324	70.125	70.125	600
1/11/2017	10:50 AM	70.1025	70.135	70.09	70.09	2000
1/11/2017	10:51 AM	70.2	70.2	70.145	70.1534	19876
1/11/2017	10:52 AM	70.31	70.37	70.25	70.25	21380
1/11/2017	10:53 AM	70.345	70.38	70.3217	70.3217	9000
1/11/2017	10:54 AM	70.3135	70.355	70.3135	70.325	7200
1/11/2017	10:55 AM	70.35	70.35	70.335	70.3432	14416
1/11/2017	10:56 AM	70.37	70.385	70.345	70.355	10100
1/11/2017	10:57 AM	70.47	70.47	70.37	70.375	16464
1/11/2017	10:58 AM	70.54	70.58	70.465	70.49	25696
1/11/2017	10:59 AM	70.551	70.555	70.495	70.53	4800
1/11/2017	11:00 AM	70.57	70.57	70.55	70.55	2440
1/11/2017	11:01 AM	70.5855	70.595	70.558	70.558	1564
1/11/2017	11:02 AM	70.5462	70.585	70.52	70.58	6300
1/11/2017	11:03 AM	70.5456	70.5456	70.4902	70.52	4400
1/11/2017	11:04 AM	70.54	70.54	70.5205	70.5205	2200
1/11/2017	11:05 AM	70.5888	70.6	70.57	70.5807	6594
1/11/2017	11:06 AM	70.54	70.58	70.53	70.58	1720
1/11/2017	11:07 AM	70.44	70.54	70.41	70.53	22020
1/11/2017	11:08 AM	70.452	70.455	70.4	70.415	11700
1/11/2017	11:10 AM	70.445	70.455	70.4372	70.455	12334
1/11/2017	11:11 AM	70.43	70.465	70.43	70.445	2000
1/11/2017	11:12 AM	70.45	70.45	70.4325	70.4325	1400
1/11/2017	11:13 AM	70.44	70.445	70.44	70.445	2000
1/11/2017	11:14 AM	70.395	70.4254	70.395	70.425	7200
1/11/2017	11:15 AM	70.49	70.49	70.48	70.485	3000
1/11/2017	11:16 AM	70.465	70.465	70.4636	70.4636	1110
1/11/2017	11:17 AM	70.46	70.46	70.46	70.46	1000
1/11/2017	11:18 AM	70.4712	70.5	70.4712	70.49	4200
1/11/2017	11:19 AM	70.48	70.48	70.4645	70.4645	6100
1/11/2017	11:20 AM	70.5795	70.5795	70.49	70.49	4112
1/11/2017	11:21 AM	70.575	70.575	70.53	70.545	6320
1/11/2017	11:22 AM	70.5325	70.5728	70.5325	70.57	16200
1/11/2017	11:23 AM	70.535	70.5355	70.5272	70.5272	8200
1/11/2017	11:24 AM	70.5417	70.5417	70.5417	70.5417	200
1/11/2017	11:25 AM	70.59	70.59	70.59	70.59	200
1/11/2017	11:26 AM	70.665	70.6888	70.585	70.595	13060
1/11/2017	11:27 AM	70.69	70.6902	70.6792	70.6902	1800
1/11/2017	11:28 AM	70.621	70.65	70.615	70.645	18000
1/11/2017	11:29 AM	70.6	70.6	70.6	70.6	400
1/11/2017	11:30 AM	70.5	70.56	70.4952	70.535	7600
1/11/2017	11:31 AM	70.535	70.535	70.495	70.495	400
1/11/2017	11:32 AM	70.565	70.565	70.505	70.515	1200
1/11/2017	11:33 AM	70.585	70.5854	70.575	70.5854	1200
1/11/2017	11:34 AM	70.585	70.585	70.575	70.585	1400
1/11/2017	11:35 AM	70.6026	70.6026	70.5883	70.5883	1950
1/11/2017	11:36 AM	70.63	70.63	70.58	70.58	1200
1/11/2017	11:37 AM	70.6096	70.63	70.6096	70.6295	2800
1/11/2017	11:38 AM	70.7	70.7152	70.66	70.66	1600
1/11/2017	11:39 AM	70.7654	70.78	70.685	70.7104	29046
1/11/2017	11:40 AM	70.7637	70.7637	70.74	70.74	800
1/11/2017	11:41 AM	70.7231	70.78	70.72	70.75	3000
1/11/2017	11:42 AM	70.735	70.735	70.71	70.715	2450
1/11/2017	11:43 AM	70.68	70.71	70.645	70.71	8400
1/11/2017	11:44 AM	70.685	70.7	70.685	70.7	1000
1/11/2017	11:45 AM	70.7	70.7141	70.685	70.685	3200
1/11/2017	11:46 AM	70.615	70.675	70.615	70.675	4800
1/11/2017	11:47 AM	70.6075	70.6075	70.595	70.595	1300
1/11/2017	11:48 AM	70.595	70.595	70.595	70.595	400
1/11/2017	11:49 AM	70.625	70.625	70.59	70.59	1800
1/11/2017	11:50 AM	70.62	70.62	70.61	70.61	1400
1/11/2017	11:51 AM	70.68	70.68	70.6624	70.6624	800
1/11/2017	11:52 AM	70.665	70.695	70.655	70.695	13492
1/11/2017	11:53 AM	70.715	70.715	70.6644	70.6644	9720
1/11/2017	11:54 AM	70.775	70.775	70.705	70.705	8940
1/11/2017	11:55 AM	70.75	70.755	70.72	70.755	5226
1/11/2017	11:56 AM	70.8004	70.83	70.75	70.755	19860
1/11/2017	11:57 AM	70.75	70.78	70.75	70.775	20714
1/11/2017	11:58 AM	70.8	70.8	70.745	70.76	1400
1/11/2017	11:59 AM	70.785	70.825	70.755	70.81	14760
1/11/2017	12:00 PM	70.76	70.7783	70.76	70.7783	1800
1/11/2017	12:01 PM	70.695	70.76	70.695	70.76	5356
1/11/2017	12:02 PM	70.715	70.715	70.68	70.68	666
1/11/2017	12:03 PM	70.69	70.705	70.69	70.69	800
1/11/2017	12:04 PM	70.655	70.6976	70.655	70.685	6874
1/11/2017	12:05 PM	70.63	70.63	70.63	70.63	200
1/11/2017	12:06 PM	70.7035	70.73	70.635	70.635	29510
1/11/2017	12:07 PM	70.715	70.75	70.69	70.7429	15000
1/11/2017	12:08 PM	70.73	70.73	70.675	70.715	1320
1/11/2017	12:09 PM	70.705	70.72	70.705	70.715	2400
1/11/2017	12:10 PM	70.78	70.78	70.72	70.72	9524
1/11/2017	12:11 PM	70.81	70.835	70.795	70.795	4400
1/11/2017	12:12 PM	70.795	70.84	70.765	70.8213	6566
1/11/2017	12:13 PM	70.8174	70.83	70.77	70.77	5300
1/11/2017	12:14 PM	70.785	70.83	70.775	70.83	47324
1/11/2017	12:15 PM	70.78	70.81	70.775	70.8	3108
1/11/2017	12:16 PM	70.7326	70.7722	70.715	70.7722	3328
1/11/2017	12:17 PM	70.745	70.7504	70.73	70.7334	8148
1/11/2017	12:18 PM	70.7895	70.8055	70.755	70.755	10076
1/11/2017	12:19 PM	70.778	70.8	70.76	70.7828	31624
1/11/2017	12:20 PM	70.79	70.825	70.75	70.785	28114
1/12/2017	9:31 AM	70.02	70.15	69.79	70.08	49053
1/12/2017	9:32 AM	69.9	70.0295	69.9	70.0199	11314
1/12/2017	9:33 AM	69.96	70	69.85	69.8715	14603
1/12/2017	9:34 AM	69.9905	70.015	69.9625	69.9958	10395
1/12/2017	9:35 AM	69.9299	69.95	69.84	69.95	6370
1/12/2017	9:36 AM	69.8636	69.8636	69.799	69.8303	12198
1/12/2017	9:37 AM	69.8833	69.94	69.78	69.8	10673
1/12/2017	9:38 AM	69.93	69.95	69.87	69.87	5647
1/12/2017	9:39 AM	69.86	69.91	69.8442	69.91	3972
1/12/2017	9:40 AM	69.64	69.8399	69.64	69.8399	7962
1/12/2017	9:41 AM	69.64	69.64	69.5381	69.62	2752
1/12/2017	9:42 AM	69.7599	69.798	69.71	69.73	8970
1/12/2017	9:43 AM	69.72	69.74	69.59	69.74	9036
1/12/2017	9:44 AM	69.74	69.74	69.6824	69.7	3433
1/12/2017	9:45 AM	69.65	69.759	69.65	69.7077	4403
1/12/2017	9:46 AM	69.57	69.6544	69.57	69.6	3677
1/12/2017	9:47 AM	69.72	69.73	69.5995	69.5995	8326
1/12/2017	9:48 AM	69.713	69.76	69.69	69.7295	10000
1/12/2017	9:49 AM	69.703	69.81	69.7	69.72	6213
1/12/2017	9:50 AM	69.73	69.76	69.69	69.7	10158
1/12/2017	9:51 AM	69.45	69.75	69.42	69.75	26430
1/12/2017	9:52 AM	69.4697	69.57	69.39	69.4277	21139
1/12/2017	9:53 AM	69.5735	69.6	69.5	69.5	25709
1/12/2017	9:54 AM	69.62	69.64	69.57	69.57	17546
1/12/2017	9:55 AM	69.54	69.62	69.53	69.6159	30111
1/12/2017	9:56 AM	69.5	69.53	69.47	69.512	38409
1/12/2017	9:57 AM	69.47	69.55	69.47	69.51	5300
1/12/2017	9:58 AM	69.5868	69.62	69.45	69.474	26774
1/12/2017	9:59 AM	69.6953	69.7099	69.6	69.6	11499
1/12/2017	10:00 AM	69.67	69.69	69.6447	69.67	7402
1/12/2017	10:01 AM	69.74	69.7477	69.65	69.65	4790
1/12/2017	10:02 AM	69.66	69.74	69.6587	69.7322	5943
1/12/2017	10:03 AM	69.44	69.73	69.44	69.6853	23600
1/12/2017	10:04 AM	69.51	69.53	69.43	69.47	6400
1/12/2017	10:05 AM	69.53	69.55	69.46	69.53	10667
1/12/2017	10:06 AM	69.33	69.4922	69.31	69.4922	27268
1/12/2017	10:07 AM	69.39	69.444	69.32	69.35	35678
1/12/2017	10:08 AM	69.09	69.3917	69.06	69.385	86867
1/12/2017	10:09 AM	68.86	69.06	68.86	69.06	63537
1/12/2017	10:10 AM	68.97	69.001	68.86	68.86	43075
1/12/2017	10:11 AM	69.0237	69.0565	68.9621	68.9621	19484
1/12/2017	10:12 AM	69	69.077	69	69.04	18527
1/12/2017	10:13 AM	69	69.02	68.88	69	19580
1/12/2017	10:14 AM	68.9999	69.01	68.95	69.0014	18574
1/12/2017	10:15 AM	68.95	68.97	68.9499	68.9691	8427
1/12/2017	10:16 AM	68.9	69.0017	68.9	68.92	6100
1/12/2017	10:17 AM	68.99	69	68.9	68.9026	6680
1/12/2017	10:18 AM	68.98	69.0025	68.91	68.97	9156
1/12/2017	10:19 AM	68.96	69.03	68.96	68.9683	2809
1/12/2017	10:20 AM	68.76	68.96	68.75	68.93	23523
1/12/2017	10:21 AM	68.8078	68.82	68.75	68.78	6509
1/12/2017	10:22 AM	68.78	68.8075	68.71	68.8	6449
1/12/2017	10:23 AM	68.74	68.7839	68.74	68.78	850
1/12/2017	10:24 AM	68.8335	68.84	68.73	68.73	9023
1/12/2017	10:25 AM	68.87	68.91	68.8217	68.83	21299
1/12/2017	10:26 AM	68.8882	68.89	68.83	68.8301	5367
1/12/2017	10:27 AM	68.9896	68.9922	68.888	68.9	15645
1/12/2017	10:28 AM	69.05	69.05	68.95	69	9459
1/12/2017	10:29 AM	69.0941	69.14	69.0756	69.08	7156
1/12/2017	10:30 AM	69.06	69.14	69.06	69.09	12850
1/12/2017	10:31 AM	69.08	69.13	69.04	69.0699	11650
1/12/2017	10:32 AM	69	69.09	68.97	69.0805	12483
1/12/2017	10:33 AM	68.9766	69.0172	68.9386	69.0172	40164
1/12/2017	10:34 AM	69.02	69.03	68.9928	68.9928	940
1/12/2017	10:35 AM	69.07	69.07	68.97	69.05	2263
1/12/2017	10:36 AM	69.03	69.055	69	69.0093	3017
1/12/2017	10:37 AM	68.93	69.029	68.93	69.02	19690
1/12/2017	10:38 AM	68.8556	68.94	68.8556	68.9	4537
1/12/2017	10:39 AM	68.85	68.96	68.81	68.81	2124
1/12/2017	10:40 AM	68.79	68.8558	68.76	68.85	7550
1/12/2017	10:41 AM	68.85	68.85	68.72	68.75	27514
1/12/2017	10:42 AM	68.89	68.91	68.83	68.8944	14847
1/12/2017	10:43 AM	68.9214	68.9214	68.89	68.909	10131
1/12/2017	10:44 AM	69.03	69.03	68.97	68.9889	20430
1/12/2017	10:45 AM	69.12	69.22	69.01	69.01	8990
1/12/2017	10:46 AM	69.07	69.14	69.07	69.12	1600
1/12/2017	10:47 AM	69.16	69.16	69.06	69.06	3601
1/12/2017	10:48 AM	69.0944	69.12	69.06	69.11	5108
1/12/2017	10:49 AM	69.14	69.14	69.07	69.0728	18113
1/12/2017	10:50 AM	69.15	69.15	69.09	69.12	4830
1/12/2017	10:51 AM	69.184	69.19	69.1372	69.1372	5200
1/12/2017	10:52 AM	69.07	69.1328	69.0686	69.1328	12955
1/12/2017	10:53 AM	68.98	69.07	68.98	69.07	34752
1/12/2017	10:54 AM	69.0035	69.0035	68.93	68.98	2400
1/12/2017	10:55 AM	68.9	68.986	68.9	68.98	6059
1/12/2017	10:56 AM	68.9477	68.97	68.91	68.9123	2403
1/12/2017	10:57 AM	68.76	68.91	68.75	68.91	7077
1/12/2017	10:58 AM	68.77	68.81	68.77	68.77	4385
1/12/2017	10:59 AM	68.8	68.83	68.74	68.75	23472
1/12/2017	11:00 AM	68.83	68.92	68.81	68.84	5920
1/12/2017	11:01 AM	68.67	68.81	68.605	68.78	37634
1/12/2017	11:02 AM	68.7	68.7299	68.65	68.68	1975
1/12/2017	11:03 AM	68.68	68.68	68.61	68.64	4700
1/12/2017	11:04 AM	68.7	68.75	68.68	68.7	3101
1/12/2017	11:05 AM	68.57	68.719	68.53	68.719	8277
1/12/2017	11:06 AM	68.63	68.6446	68.55	68.57	4069
1/12/2017	11:07 AM	68.69	68.71	68.6	68.6	9123
1/12/2017	11:08 AM	68.68	68.72	68.67	68.6911	6136
1/12/2017	11:09 AM	68.67	68.71	68.6501	68.71	13300
1/12/2017	11:10 AM	68.7	68.7	68.645	68.646	2200
1/12/2017	11:11 AM	68.67	68.707	68.5995	68.67	1842
1/12/2017	11:12 AM	68.71	68.71	68.65	68.67	6183
1/12/2017	11:13 AM	68.83	68.83	68.7141	68.72	7760
1/12/2017	11:14 AM	68.77	68.82	68.77	68.8	2346
1/12/2017	11:15 AM	68.82	68.84	68.79	68.82	2190
1/12/2017	11:16 AM	68.74	68.88	68.74	68.82	6462
1/12/2017	11:17 AM	68.89	68.89	68.75	68.75	4250
1/12/2017	11:18 AM	68.94	68.95	68.885	68.9	6903
1/12/2017	11:19 AM	69.005	69.07	69	69	8393
1/12/2017	11:20 AM	68.83	69	68.7911	68.9978	8975
1/12/2017	11:21 AM	68.92	68.92	68.8348	68.84	2400
1/12/2017	11:22 AM	68.87	68.87	68.86	68.86	700
1/12/2017	11:23 AM	68.8898	68.92	68.86	68.87	4265
1/12/2017	11:24 AM	69	69.04	68.9295	68.9295	8426
1/12/2017	11:25 AM	69.03	69.04	68.92	68.96	3400
1/12/2017	11:26 AM	69.0422	69.0422	68.98	68.983	7162
1/12/2017	11:27 AM	69.1322	69.1322	69.02	69.05	24765
1/12/2017	11:28 AM	69.14	69.15	69.0974	69.1	4800
1/12/2017	11:29 AM	69.16	69.16	69.092	69.13	3050
1/12/2017	11:30 AM	69.16	69.1799	69.1435	69.1755	8740
1/12/2017	11:31 AM	69.175	69.21	69.15	69.15	13152
1/12/2017	11:32 AM	69.08	69.16	69.07	69.1566	9826
1/12/2017	11:33 AM	69.17	69.19	69.051	69.08	16100
1/12/2017	11:34 AM	69.09	69.1899	69.0619	69.1899	9780
1/12/2017	11:35 AM	69.0999	69.0999	69.065	69.0901	933
1/12/2017	11:36 AM	69.109	69.11	69.109	69.11	400
1/12/2017	11:37 AM	69.17	69.17	69.12	69.14	6200
1/12/2017	11:38 AM	69.06	69.177	69.05	69.177	3102
1/12/2017	11:39 AM	69.1493	69.1493	69.1299	69.1299	3200
1/12/2017	11:40 AM	69.1942	69.2	69.1351	69.1351	2375
1/12/2017	11:41 AM	69.12	69.1799	69.12	69.1799	1300
1/12/2017	11:42 AM	69.11	69.15	69.11	69.133	4396
1/12/2017	11:43 AM	69.12	69.1631	69.12	69.14	1200
1/12/2017	11:44 AM	69.15	69.15	69.12	69.15	5400
1/12/2017	11:45 AM	69.31	69.32	69.15	69.15	12052
1/12/2017	11:46 AM	69.2699	69.29	69.2699	69.29	7528
1/12/2017	11:47 AM	69.3	69.31	69.28	69.28	6744
1/12/2017	11:48 AM	69.3	69.33	69.3	69.3	14944
1/12/2017	11:49 AM	69.2831	69.3516	69.2831	69.3298	4657
1/12/2017	11:50 AM	69.24	69.28	69.2203	69.28	3550
1/12/2017	11:51 AM	69.2437	69.2814	69.22	69.2814	1800
1/12/2017	11:52 AM	69.26	69.26	69.2101	69.24	3200
1/12/2017	11:53 AM	69.22	69.27	69.21	69.27	2226
1/12/2017	11:54 AM	69.2441	69.27	69.18	69.19	2900
1/12/2017	11:55 AM	69.21	69.26	69.21	69.25	900
1/12/2017	11:56 AM	69.2	69.2	69.1602	69.2	4069
1/12/2017	11:57 AM	69.1468	69.23	69.1384	69.21	2666
1/12/2017	11:58 AM	69.18	69.18	69.1399	69.1399	7182
1/12/2017	11:59 AM	69.21	69.21	69.18	69.19	3900
1/12/2017	12:00 PM	69.2401	69.27	69.19	69.19	9302
1/12/2017	12:01 PM	69.27	69.27	69.2327	69.27	3558
1/12/2017	12:02 PM	69.33	69.33	69.2747	69.2747	4110
1/12/2017	12:03 PM	69.326	69.34	69.326	69.34	400
1/12/2017	12:04 PM	69.3983	69.44	69.36	69.36	39696
1/12/2017	12:05 PM	69.4141	69.45	69.395	69.3995	5836
1/12/2017	12:06 PM	69.3876	69.4122	69.367	69.4122	7521
1/12/2017	12:07 PM	69.37	69.39	69.37	69.38	1400
1/12/2017	12:08 PM	69.39	69.39	69.37	69.37	1000
1/12/2017	12:09 PM	69.38	69.39	69.3627	69.39	1960
1/12/2017	12:10 PM	69.3312	69.4	69.3312	69.4	4490
1/12/2017	12:11 PM	69.34	69.36	69.34	69.36	844
1/12/2017	12:12 PM	69.38	69.38	69.36	69.36	700
1/12/2017	12:13 PM	69.35	69.4	69.35	69.38	2370
1/12/2017	12:14 PM	69.3	69.37	69.3	69.37	4350
1/12/2017	12:15 PM	69.33	69.33	69.29	69.31	1320
1/12/2017	12:16 PM	69.41	69.43	69.3283	69.3283	4025
1/12/2017	12:17 PM	69.5172	69.54	69.421	69.421	11677
1/12/2017	12:18 PM	69.583	69.64	69.53	69.53	5870
1/12/2017	12:19 PM	69.62	69.66	69.57	69.5777	16168
1/12/2017	12:20 PM	69.66	69.67	69.56	69.59	44599
1/12/2017	12:21 PM	69.667	69.71	69.64	69.66	23786
1/12/2017	12:22 PM	69.5921	69.6699	69.5921	69.64	12640
1/12/2017	12:23 PM	69.58	69.6028	69.572	69.6008	1620
1/12/2017	12:24 PM	69.55	69.5799	69.51	69.5683	5449
1/12/2017	12:25 PM	69.56	69.57	69.55	69.55	1300
1/12/2017	12:26 PM	69.5899	69.59	69.5556	69.5556	4300
1/12/2017	12:27 PM	69.58	69.58	69.55	69.55	400
1/12/2017	12:28 PM	69.61	69.61	69.582	69.582	4005
1/12/2017	12:29 PM	69.66	69.72	69.629	69.629	8605
1/12/2017	12:30 PM	69.62	69.67	69.6	69.67	1198
1/12/2017	12:31 PM	69.71	69.71	69.68	69.68	1050
1/12/2017	12:32 PM	69.7597	69.77	69.7201	69.73	24716
1/12/2017	12:33 PM	69.71	69.7341	69.665	69.7341	2962
1/12/2017	12:34 PM	69.76	69.76	69.6793	69.6802	5731
1/12/2017	12:35 PM	69.75	69.78	69.71	69.73	8960
1/12/2017	12:36 PM	69.8	69.8	69.744	69.76	5429
1/12/2017	12:37 PM	69.87	69.8825	69.79	69.79	15465
1/12/2017	12:38 PM	69.8822	69.895	69.86	69.87	6900
1/12/2017	12:39 PM	69.845	69.9	69.84	69.87	13053
1/12/2017	12:40 PM	69.7817	69.835	69.7817	69.83	5530
1/12/2017	12:41 PM	69.78	69.81	69.745	69.7961	8372
1/12/2017	12:42 PM	69.8	69.8025	69.78	69.8	10696
1/12/2017	12:43 PM	69.7548	69.81	69.72	69.81	7100
1/12/2017	12:44 PM	69.74	69.765	69.73	69.76	10756
1/12/2017	12:45 PM	69.689	69.77	69.6728	69.7348	10300
1/12/2017	12:46 PM	69.749	69.749	69.6881	69.6881	25569
1/12/2017	12:47 PM	69.6948	69.75	69.68	69.7328	17394
1/12/2017	12:48 PM	69.77	69.78	69.6888	69.6888	18888
1/12/2017	12:49 PM	69.83	69.84	69.761	69.77	12300
1/12/2017	12:50 PM	69.79	69.84	69.7856	69.84	5059
1/12/2017	12:51 PM	69.83	69.83	69.7748	69.7748	4800
1/12/2017	12:52 PM	69.8291	69.85	69.8148	69.84	7800
1/12/2017	12:53 PM	69.8	69.82	69.8	69.81	2600
1/12/2017	12:54 PM	69.8422	69.85	69.81	69.81	5305
1/12/2017	12:55 PM	69.86	69.88	69.84	69.84	2895
1/12/2017	12:56 PM	69.8	69.82	69.8	69.82	1438
1/12/2017	12:57 PM	69.79	69.8	69.76	69.77	6369
1/12/2017	12:58 PM	69.785	69.8	69.78	69.7915	1800
1/12/2017	12:59 PM	69.78	69.8	69.77	69.78	3860
1/12/2017	1:00 PM	69.765	69.78	69.7401	69.76	5328
1/12/2017	1:01 PM	69.85	69.86	69.765	69.77	8624
1/12/2017	1:02 PM	69.86	69.86	69.8	69.82	1800
1/12/2017	1:03 PM	69.85	69.8799	69.83	69.8783	2223
1/12/2017	1:04 PM	69.88	69.92	69.86	69.89	9207
1/12/2017	1:05 PM	69.85	69.9	69.85	69.9	2100
1/12/2017	1:06 PM	69.78	69.83	69.75	69.81	10388
1/12/2017	1:07 PM	69.7478	69.78	69.74	69.78	2740
1/12/2017	1:08 PM	69.75	69.78	69.72	69.76	7032
1/12/2017	1:09 PM	69.8	69.8	69.77	69.79	4312
1/12/2017	1:10 PM	69.87	69.89	69.803	69.803	4500
1/12/2017	1:11 PM	69.9463	69.97	69.93	69.93	8808
1/12/2017	1:12 PM	69.93	69.97	69.93	69.95	600
1/12/2017	1:13 PM	70.0022	70.0022	69.95	69.96	50031
1/12/2017	1:14 PM	69.93	69.9607	69.9177	69.96	15034
1/12/2017	1:15 PM	69.9	69.95	69.9	69.94	3780
1/12/2017	1:16 PM	69.95	69.95	69.9	69.9	1540
1/12/2017	1:17 PM	70	70.06	69.98	69.98	24437
1/12/2017	1:18 PM	69.9784	70	69.9757	70	1190
1/12/2017	1:19 PM	69.9648	69.99	69.9648	69.99	1100
1/12/2017	1:20 PM	69.96	69.9772	69.9302	69.9772	6340
1/12/2017	1:21 PM	69.9302	69.9302	69.93	69.93	740
1/12/2017	1:22 PM	70	70	69.95	69.9599	6820
1/12/2017	1:23 PM	69.902	69.93	69.9	69.93	3034
1/12/2017	1:24 PM	69.8107	69.92	69.801	69.91	5560
1/12/2017	1:25 PM	69.85	69.85	69.83	69.84	3587
1/12/2017	1:26 PM	69.82	69.86	69.82	69.86	5916
1/12/2017	1:27 PM	69.84	69.84	69.79	69.79	200
1/12/2017	1:28 PM	69.8552	69.86	69.84	69.84	990
1/12/2017	1:29 PM	69.81	69.83	69.8075	69.81	3222
1/12/2017	1:30 PM	69.86	69.86	69.81	69.82	8600
1/12/2017	1:31 PM	69.8466	69.87	69.8466	69.85	960
1/12/2017	1:32 PM	69.87	69.9	69.8501	69.8501	2800
1/12/2017	1:33 PM	69.89	69.89	69.8788	69.89	700
1/12/2017	1:34 PM	69.85	69.9079	69.85	69.88	1812
1/12/2017	1:35 PM	69.8703	69.88	69.8689	69.88	500
1/12/2017	1:36 PM	69.87	69.89	69.87	69.89	968
1/12/2017	1:37 PM	69.97	69.97	69.86	69.86	3329
1/12/2017	1:38 PM	70.002	70.019	69.97	69.97	12419
1/12/2017	1:39 PM	69.9875	69.9875	69.9875	69.9875	200
1/12/2017	1:40 PM	69.98	70.03	69.97	70	10190
1/12/2017	1:41 PM	69.99	70	69.98	69.9802	1826
1/12/2017	1:42 PM	69.99	70	69.99	70	800
1/12/2017	1:43 PM	70.0281	70.037	70	70	850
1/12/2017	1:44 PM	70.09	70.09	70.03	70.05	9554
1/12/2017	1:45 PM	70.03	70.11	70.02	70.09	2484
1/12/2017	1:46 PM	70.09	70.0999	70.04	70.04	1700
1/12/2017	1:47 PM	70.08	70.17	70.08	70.1125	9264
1/12/2017	1:48 PM	70.08	70.1086	70.05	70.065	900
1/12/2017	1:49 PM	70.1325	70.1325	70.07	70.07	1850
1/12/2017	1:50 PM	70.21	70.22	70.1383	70.1383	11834
1/12/2017	1:51 PM	70.18	70.21	70.15	70.21	5326
1/12/2017	1:52 PM	70.2	70.21	70.18	70.19	7900
1/12/2017	1:53 PM	70.18	70.21	70.1725	70.18	2390
1/12/2017	1:54 PM	70.15	70.1899	70.15	70.1664	1860
1/12/2017	1:55 PM	70.12	70.12	70.1143	70.1199	3343
1/12/2017	1:56 PM	70.14	70.14	70.09	70.12	3950
1/12/2017	1:57 PM	70.15	70.16	70.14	70.14	900
1/12/2017	1:58 PM	70.17	70.17	70.11	70.13	11040
1/12/2017	1:59 PM	70.13	70.16	70.12	70.14	45146
1/12/2017	2:00 PM	70.08	70.1251	70.06	70.1251	3260
1/12/2017	2:01 PM	70.06	70.12	70.06	70.12	2680
1/12/2017	2:02 PM	70.12	70.13	70.0934	70.11	2960
1/12/2017	2:03 PM	70.0984	70.0984	70.0984	70.0984	200
1/12/2017	2:04 PM	70.0844	70.13	70.0844	70.113	2750
1/12/2017	2:05 PM	70.11	70.11	70.0619	70.09	4450
1/12/2017	2:06 PM	70.09	70.09	70.0762	70.0762	350
1/12/2017	2:07 PM	69.99	70.07	69.95	70.07	3890
1/12/2017	2:08 PM	69.99	70.01	69.98	69.9958	1616
1/12/2017	2:09 PM	70	70.0126	70	70.01	6350
1/12/2017	2:10 PM	70	70.02	70	70.02	1400
1/12/2017	2:11 PM	70.02	70.02	69.99	69.99	1100
1/12/2017	2:12 PM	70.0834	70.0834	70.0132	70.0132	4098
1/12/2017	2:13 PM	70.0548	70.07	70.05	70.06	2238
1/12/2017	2:14 PM	70.07	70.07	70.07	70.07	200
1/12/2017	2:15 PM	70.0033	70.08	70.0006	70.08	11300
1/12/2017	2:16 PM	70.06	70.06	69.988	70.0001	16900
1/12/2017	2:17 PM	70.15	70.2	70.07	70.07	19120
1/12/2017	2:18 PM	70.1297	70.16	70.1297	70.16	13035
1/12/2017	2:19 PM	70.122	70.122	70.12	70.12	615
1/12/2017	2:20 PM	70.1	70.1	70.0448	70.08	1660
1/12/2017	2:21 PM	70.1	70.13	70.0997	70.0997	1000
1/12/2017	2:23 PM	70.05	70.12	70.05	70.1193	17014
1/12/2017	2:24 PM	70.028	70.0399	70	70.02	1250
1/12/2017	2:25 PM	70.02	70.056	70.02	70.056	343
1/12/2017	2:26 PM	70.0542	70.068	70.05	70.05	1640
1/12/2017	2:27 PM	70.09	70.1	70.0878	70.1	750
1/12/2017	2:28 PM	70.11	70.11	70.09	70.09	2040
1/12/2017	2:29 PM	70.08	70.08	70.08	70.08	500
1/12/2017	2:30 PM	70.13	70.15	70.1	70.1	1408
1/12/2017	2:31 PM	70.1283	70.1283	70.09	70.11	1134
1/12/2017	2:32 PM	70.15	70.15	70.15	70.15	100
1/12/2017	2:33 PM	70.28	70.28	70.18	70.18	17809
1/12/2017	2:34 PM	70.3	70.31	70.26	70.27	1240
1/12/2017	2:35 PM	70.33	70.39	70.33	70.33	30761
1/12/2017	2:36 PM	70.3512	70.38	70.31	70.3324	17850
1/12/2017	2:37 PM	70.34	70.36	70.33	70.33	1760
1/12/2017	2:38 PM	70.2984	70.2984	70.2984	70.2984	200
1/12/2017	2:39 PM	70.2625	70.32	70.2625	70.28	13226
1/12/2017	2:40 PM	70.27	70.28	70.2583	70.2583	745
1/12/2017	2:41 PM	70.28	70.28	70.28	70.28	240
1/12/2017	2:43 PM	70.25	70.27	70.25	70.27	1556
1/12/2017	2:44 PM	70.25	70.272	70.23	70.26	32000
1/12/2017	2:45 PM	70.3	70.3	70.25	70.27	15214
1/12/2017	2:46 PM	70.32	70.32	70.29	70.3	1600
1/12/2017	2:47 PM	70.266	70.3	70.25	70.3	13275
1/12/2017	2:48 PM	70.2375	70.2662	70.23	70.25	1781
1/12/2017	2:49 PM	70.15	70.2125	70.15	70.2001	3350
1/12/2017	2:50 PM	70.16	70.16	70.1	70.1175	1350
1/12/2017	2:52 PM	70.18	70.2268	70.18	70.18	2400
1/12/2017	2:53 PM	70.23	70.23	70.2258	70.2258	550
1/12/2017	2:54 PM	70.2599	70.2599	70.24	70.24	400
1/12/2017	2:55 PM	70.21	70.26	70.21	70.26	1660
1/12/2017	2:56 PM	70.24	70.25	70.22	70.23	2369
1/12/2017	2:57 PM	70.27	70.2775	70.26	70.26	710
1/12/2017	2:58 PM	70.28	70.3	70.26	70.26	6442
1/12/2017	3:00 PM	70.3	70.3016	70.29	70.2944	5235
1/12/2017	3:01 PM	70.2883	70.32	70.2796	70.32	15336
1/12/2017	3:02 PM	70.24	70.2701	70.24	70.27	2600
1/12/2017	3:03 PM	70.2	70.25	70.2	70.25	1200
1/12/2017	3:04 PM	70.19	70.22	70.19	70.22	300
1/12/2017	3:05 PM	70.14	70.22	70.14	70.21	2098
1/12/2017	3:06 PM	70.15	70.15	70.12	70.12	2400
1/12/2017	3:07 PM	70.129	70.18	70.129	70.18	940
1/12/2017	3:08 PM	70.15	70.16	70.121	70.16	1740
1/12/2017	3:09 PM	70.14	70.14	70.12	70.13	725
1/12/2017	3:10 PM	70.129	70.129	70.11	70.12	700
1/12/2017	3:11 PM	70.128	70.142	70.11	70.13	7766
1/12/2017	3:12 PM	70.15	70.15	70.11	70.12	1824
1/12/2017	3:13 PM	70.176	70.176	70.15	70.15	3562
1/12/2017	3:14 PM	70.208	70.2099	70.208	70.2099	200
1/12/2017	3:15 PM	70.16	70.21	70.16	70.21	7700
1/12/2017	3:16 PM	70.1357	70.16	70.1357	70.16	5200
1/12/2017	3:17 PM	70.18	70.18	70.13	70.13	6935
1/12/2017	3:18 PM	70.1684	70.18	70.166	70.18	2002
1/12/2017	3:19 PM	70.16	70.16	70.16	70.16	1000
1/12/2017	3:20 PM	70.155	70.155	70.13	70.14	3000
1/12/2017	3:21 PM	70.2	70.2	70.19	70.19	300
1/12/2017	3:23 PM	70.27	70.27	70.23	70.23	7334
1/12/2017	3:24 PM	70.2345	70.28	70.22	70.27	6030
1/12/2017	3:25 PM	70.2322	70.2322	70.22	70.22	200
1/12/2017	3:26 PM	70.25	70.25	70.22	70.22	12474
1/12/2017	3:27 PM	70.21	70.23	70.21	70.23	400
1/12/2017	3:28 PM	70.25	70.25	70.21	70.25	54803
1/12/2017	3:29 PM	70.19	70.2438	70.18	70.2438	62000
1/12/2017	3:30 PM	70.22	70.22	70.17	70.17	2150
1/12/2017	3:31 PM	70.32	70.34	70.23	70.23	12590
1/12/2017	3:32 PM	70.38	70.39	70.34	70.35	3974
1/12/2017	3:33 PM	70.35	70.3899	70.35	70.37	2160
1/12/2017	3:34 PM	70.28	70.34	70.26	70.34	8816
1/12/2017	3:35 PM	70.31	70.32	70.29	70.3	2190
1/12/2017	3:36 PM	70.3	70.31	70.29	70.31	4540
1/12/2017	3:37 PM	70.3	70.31	70.2914	70.292	1300
1/12/2017	3:38 PM	70.3201	70.35	70.28	70.28	6626
1/12/2017	3:39 PM	70.39	70.39	70.3484	70.35	3953
1/12/2017	3:40 PM	70.41	70.44	70.39	70.39	4313
1/12/2017	3:41 PM	70.4	70.45	70.4	70.44	5723
1/12/2017	3:42 PM	70.34	70.38	70.34	70.38	800
1/12/2017	3:43 PM	70.3201	70.38	70.3201	70.38	419
1/12/2017	3:44 PM	70.323	70.34	70.29	70.32	6866
1/12/2017	3:45 PM	70.34	70.36	70.31	70.3101	4473
1/12/2017	3:46 PM	70.34	70.37	70.33	70.34	3373
1/12/2017	3:47 PM	70.38	70.39	70.33	70.35	4682
1/12/2017	3:48 PM	70.3959	70.3959	70.37	70.3801	1030
1/12/2017	3:49 PM	70.4	70.41	70.3759	70.4	3496
1/12/2017	3:50 PM	70.44	70.46	70.4101	70.4425	3498
1/12/2017	3:51 PM	70.48	70.5268	70.461	70.4683	11651
1/12/2017	3:52 PM	70.42	70.47	70.42	70.47	3600
1/12/2017	3:53 PM	70.4366	70.4449	70.4212	70.4326	4566
1/12/2017	3:54 PM	70.4	70.45	70.4	70.44	3125
1/12/2017	3:55 PM	70.41	70.4101	70.3701	70.405	2106
1/12/2017	3:56 PM	70.45	70.47	70.43	70.43	7446
1/12/2017	3:57 PM	70.4401	70.47	70.44	70.451	3053
1/12/2017	3:58 PM	70.54	70.56	70.4474	70.4474	20034
1/12/2017	3:59 PM	70.59	70.6	70.53	70.54	33847
1/12/2017	4:00 PM	70.43	70.64	70.43	70.5801	34955
1/13/2017	9:31 AM	70.7889	70.81	70.6401	70.66	20137
1/13/2017	9:32 AM	70.71	70.81	70.65	70.789	19531
1/13/2017	9:33 AM	70.7425	70.78	70.657	70.6852	15097
1/13/2017	9:34 AM	70.93	71	70.68	70.71	61725
1/13/2017	9:35 AM	70.95	70.96	70.85	70.9347	16852
1/13/2017	9:36 AM	71.08	71.1	70.9647	70.9647	31792
1/13/2017	9:37 AM	71.0001	71.05	70.99	71.05	32115
1/13/2017	9:38 AM	71.0589	71.0589	70.95	71	16358
1/13/2017	9:39 AM	71.08	71.08	71	71.07	20484
1/13/2017	9:40 AM	71.01	71.06	70.95	71.05	6143
1/13/2017	9:41 AM	71.11	71.16	71.0292	71.03	10374
1/13/2017	9:42 AM	71.16	71.17	71.0399	71.1247	22051
1/13/2017	9:43 AM	71.14	71.1516	71.09	71.15	7501
1/13/2017	9:44 AM	71.12	71.19	71.12	71.1678	9123
1/13/2017	9:45 AM	71.27	71.27	71.0692	71.0699	5180
1/13/2017	9:46 AM	71.31	71.41	71.22	71.22	17380
1/13/2017	9:47 AM	71.32	71.37	71.26	71.32	23716
1/13/2017	9:48 AM	71.2521	71.36	71.2521	71.304	13863
1/13/2017	9:49 AM	71.2579	71.2899	71.21	71.2638	6300
1/13/2017	9:50 AM	71.3137	71.33	71.2305	71.2305	4360
1/13/2017	9:51 AM	71.2805	71.39	71.27	71.34	17879
1/13/2017	9:52 AM	71.2705	71.327	71.2628	71.2781	29937
1/13/2017	9:53 AM	71.3	71.33	71.277	71.2911	5181
1/13/2017	9:54 AM	71.39	71.4	71.3578	71.39	7397
1/13/2017	9:55 AM	71.24	71.355	71.23	71.355	9088
1/13/2017	9:56 AM	71.12	71.27	71.12	71.23	19104
1/13/2017	9:57 AM	71.09	71.2	71.09	71.11	8280
1/13/2017	9:58 AM	71.17	71.1712	71.11	71.11	9100
1/13/2017	9:59 AM	71.19	71.24	71.1833	71.1955	21126
1/13/2017	10:00 AM	71.16	71.21	71.16	71.2	8334
1/13/2017	10:01 AM	71.1053	71.21	71.1053	71.21	9197
1/13/2017	10:02 AM	71.1457	71.1457	71.0154	71.05	9300
1/13/2017	10:03 AM	71.1501	71.16	71.12	71.12	2160
1/13/2017	10:04 AM	71.13	71.18	71.13	71.18	1800
1/13/2017	10:05 AM	71.0385	71.12	70.9301	71.12	17599
1/13/2017	10:06 AM	71.0386	71.1	71.0199	71.09	8900
1/13/2017	10:07 AM	71.0619	71.0619	70.9815	71.01	11517
1/13/2017	10:08 AM	71.11	71.11	71.05	71.05	2400
1/13/2017	10:09 AM	71.1	71.1	71.0478	71.0478	791
1/13/2017	10:10 AM	71.11	71.15	71.11	71.11	3700
1/13/2017	10:11 AM	71.227	71.23	71.14	71.16	6293
1/13/2017	10:12 AM	71.235	71.25	71.2342	71.24	15090
1/13/2017	10:13 AM	71.3179	71.3179	71.25	71.281	4744
1/13/2017	10:14 AM	71.29	71.31	71.26	71.28	7703
1/13/2017	10:15 AM	71.2698	71.3498	71.26	71.3269	2720
1/13/2017	10:16 AM	71.32	71.32	71.26	71.27	3021
1/13/2017	10:17 AM	71.35	71.35	71.32	71.32	1000
1/13/2017	10:18 AM	71.3	71.34	71.29	71.33	1600
1/13/2017	10:19 AM	71.23	71.2789	71.22	71.27	3895
1/13/2017	10:20 AM	71.22	71.26	71.1748	71.26	3421
1/13/2017	10:21 AM	71.2378	71.2378	71.2	71.21	3200
1/13/2017	10:22 AM	71.25	71.28	71.25	71.27	2324
1/13/2017	10:23 AM	71.16	71.22	71.14	71.2	8740
1/13/2017	10:24 AM	71.25	71.25	71.16	71.161	2208
1/13/2017	10:25 AM	71.25	71.27	71.21	71.25	15778
1/13/2017	10:26 AM	71.27	71.3158	71.21	71.21	6521
1/13/2017	10:27 AM	71.27	71.3	71.25	71.2749	1707
1/13/2017	10:28 AM	71.27	71.3	71.27	71.3	2801
1/13/2017	10:29 AM	71.32	71.32	71.27	71.29	6448
1/13/2017	10:30 AM	71.25	71.34	71.25	71.32	1060
1/13/2017	10:31 AM	71.28	71.3	71.28	71.3	520
1/13/2017	10:32 AM	71.278	71.2818	71.26	71.26	4600
1/13/2017	10:33 AM	71.34	71.3696	71.29	71.29	24416
1/13/2017	10:34 AM	71.33	71.36	71.33	71.36	2120
1/13/2017	10:35 AM	71.34	71.3655	71.3399	71.36	600
1/13/2017	10:36 AM	71.31	71.3799	71.31	71.3579	9998
1/13/2017	10:37 AM	71.33	71.33	71.3	71.31	5497
1/13/2017	10:38 AM	71.36	71.37	71.35	71.37	2300
1/13/2017	10:39 AM	71.32	71.36	71.32	71.36	24258
1/13/2017	10:40 AM	71.35	71.35	71.325	71.33	1500
1/13/2017	10:41 AM	71.35	71.35	71.3299	71.35	7020
1/13/2017	10:42 AM	71.23	71.26	71.21	71.25	1350
1/13/2017	10:43 AM	71.27	71.28	71.22	71.22	8200
1/13/2017	10:44 AM	71.31	71.31	71.26	71.26	600
1/13/2017	10:45 AM	71.29	71.33	71.29	71.33	2400
1/13/2017	10:46 AM	71.33	71.33	71.29	71.29	3318
1/13/2017	10:47 AM	71.3289	71.3389	71.31	71.31	2300
1/13/2017	10:48 AM	71.36	71.3689	71.33	71.33	4910
1/13/2017	10:49 AM	71.3797	71.387	71.3644	71.37	1142
1/13/2017	10:50 AM	71.35	71.36	71.35	71.3597	2600
1/13/2017	10:51 AM	71.3819	71.3999	71.3401	71.37	4652
1/13/2017	10:52 AM	71.478	71.478	71.4	71.4	11977
1/13/2017	10:53 AM	71.45	71.49	71.4299	71.49	2760
1/13/2017	10:54 AM	71.4019	71.45	71.39	71.45	3115
1/13/2017	10:55 AM	71.4285	71.43	71.39	71.42	4792
1/13/2017	10:56 AM	71.44	71.44	71.36	71.3983	16900
1/13/2017	10:57 AM	71.41	71.45	71.4	71.45	1955
1/13/2017	10:58 AM	71.39	71.41	71.3786	71.4083	1429
1/13/2017	10:59 AM	71.33	71.3653	71.33	71.3653	3754
1/13/2017	11:00 AM	71.35	71.36	71.34	71.34	2735
1/13/2017	11:01 AM	71.405	71.41	71.38	71.4	2100
1/13/2017	11:02 AM	71.38	71.41	71.38	71.41	930
1/13/2017	11:03 AM	71.41	71.41	71.39	71.39	1200
1/13/2017	11:04 AM	71.39	71.4197	71.38	71.38	1518
1/13/2017	11:05 AM	71.34	71.39	71.34	71.38	6700
1/13/2017	11:06 AM	71.21	71.38	71.21	71.36	3055
1/13/2017	11:07 AM	71.15	71.22	71.1334	71.22	4130
1/13/2017	11:08 AM	71.1999	71.1999	71.1674	71.17	2850
1/13/2017	11:09 AM	71.2599	71.2599	71.2	71.2	6255
1/13/2017	11:10 AM	71.26	71.26	71.24	71.2598	5500
1/13/2017	11:11 AM	71.2697	71.2697	71.2697	71.2697	100
1/13/2017	11:12 AM	71.2059	71.28	71.2059	71.27	1800
1/13/2017	11:13 AM	71.207	71.24	71.207	71.22	6427
1/13/2017	11:14 AM	71.21	71.21	71.2	71.21	1300
1/13/2017	11:15 AM	71.27	71.27	71.2397	71.2397	15584
1/13/2017	11:16 AM	71.2453	71.28	71.24	71.28	3500
1/13/2017	11:17 AM	71.27	71.28	71.2489	71.2489	2548
1/13/2017	11:18 AM	71.2989	71.2989	71.29	71.29	338
1/13/2017	11:19 AM	71.3099	71.3179	71.29	71.29	1850
1/13/2017	11:20 AM	71.2989	71.299	71.2701	71.2701	500
1/13/2017	11:21 AM	71.3279	71.33	71.3	71.32	5350
1/13/2017	11:22 AM	71.34	71.34	71.313	71.33	1545
1/13/2017	11:23 AM	71.39	71.41	71.345	71.345	2778
1/13/2017	11:24 AM	71.3899	71.43	71.34	71.34	21862
1/13/2017	11:25 AM	71.4067	71.42	71.39	71.4	28877
1/13/2017	11:26 AM	71.4	71.4	71.3997	71.4	400
1/13/2017	11:27 AM	71.39	71.4197	71.39	71.41	4458
1/13/2017	11:28 AM	71.44	71.45	71.41	71.45	1540
1/13/2017	11:29 AM	71.44	71.44	71.4201	71.4201	1651
1/13/2017	11:30 AM	71.46	71.48	71.43	71.46	1967
1/13/2017	11:31 AM	71.4524	71.46	71.44	71.45	2600
1/13/2017	11:32 AM	71.45	71.4868	71.42	71.48	5492
1/13/2017	11:33 AM	71.4489	71.46	71.4489	71.46	420
1/13/2017	11:34 AM	71.4296	71.44	71.42	71.44	800
1/13/2017	11:35 AM	71.445	71.45	71.42	71.44	1800
1/13/2017	11:36 AM	71.46	71.47	71.44	71.46	2598
1/13/2017	11:37 AM	71.46	71.47	71.44	71.455	2310
1/13/2017	11:38 AM	71.4482	71.48	71.4482	71.45	2070
1/13/2017	11:39 AM	71.49	71.5	71.47	71.47	68609
1/13/2017	11:40 AM	71.47	71.5	71.47	71.49	1773
1/13/2017	11:41 AM	71.47	71.47	71.44	71.47	900
1/13/2017	11:42 AM	71.44	71.46	71.43	71.46	2850
1/13/2017	11:43 AM	71.5	71.5	71.479	71.479	1000
1/13/2017	11:44 AM	71.5	71.52	71.49	71.5	13755
1/13/2017	11:45 AM	71.4376	71.4999	71.37	71.4999	11870
1/13/2017	11:46 AM	71.43	71.4499	71.43	71.4499	759
1/13/2017	11:47 AM	71.45	71.46	71.4383	71.4383	4000
1/13/2017	11:48 AM	71.42	71.42	71.4	71.41	3940
1/13/2017	11:49 AM	71.42	71.43	71.4	71.43	500
1/13/2017	11:50 AM	71.46	71.49	71.45	71.45	1300
1/13/2017	11:51 AM	71.49	71.49	71.4568	71.4568	3200
1/13/2017	11:52 AM	71.4908	71.5	71.43	71.49	13093
1/13/2017	11:53 AM	71.5	71.51	71.4738	71.51	3500
1/13/2017	11:54 AM	71.4952	71.5357	71.49	71.49	10545
1/13/2017	11:55 AM	71.5209	71.5389	71.51	71.51	733
1/13/2017	11:56 AM	71.53	71.53	71.4895	71.5	1700
1/13/2017	11:57 AM	71.5113	71.53	71.49	71.53	3295
1/13/2017	11:58 AM	71.5589	71.5782	71.52	71.52	42836
1/13/2017	11:59 AM	71.5712	71.58	71.56	71.58	650
1/13/2017	12:00 PM	71.523	71.56	71.52	71.5597	49961
1/13/2017	12:01 PM	71.56	71.56	71.53	71.53	3700
1/13/2017	12:02 PM	71.5589	71.5779	71.54	71.551	900
1/13/2017	12:03 PM	71.5	71.5489	71.5	71.54	1000
1/13/2017	12:04 PM	71.5198	71.5297	71.5198	71.5297	350
1/13/2017	12:05 PM	71.53	71.55	71.53	71.5352	3500
1/13/2017	12:06 PM	71.5389	71.5489	71.52	71.5489	928
1/13/2017	12:07 PM	71.47	71.5189	71.47	71.5189	2795
1/13/2017	12:08 PM	71.4889	71.509	71.4889	71.4989	400
1/13/2017	12:09 PM	71.47	71.479	71.47	71.47	555
1/13/2017	12:10 PM	71.4489	71.48	71.435	71.4623	1050
1/13/2017	12:11 PM	71.41	71.459	71.41	71.4548	8430
1/13/2017	12:12 PM	71.44	71.44	71.4023	71.4089	780
1/13/2017	12:13 PM	71.43	71.44	71.4	71.4	1300
1/13/2017	12:14 PM	71.42	71.43	71.381	71.43	3363
1/13/2017	12:15 PM	71.44	71.4598	71.4053	71.4053	4100
1/13/2017	12:16 PM	71.39	71.46	71.39	71.4398	8180
1/13/2017	12:17 PM	71.4197	71.4197	71.37	71.4189	7380
1/13/2017	12:18 PM	71.3	71.37	71.3	71.36	11898
1/13/2017	12:19 PM	71.2197	71.3	71.2	71.28	23197
1/13/2017	12:20 PM	71.28	71.32	71.23	71.23	10535
1/13/2017	12:21 PM	71.24	71.2997	71.2337	71.29	2055
1/13/2017	12:22 PM	71.2	71.25	71.2	71.25	17858
1/13/2017	12:23 PM	71.25	71.2698	71.22	71.23	10500
1/13/2017	12:24 PM	71.25	71.26	71.24	71.24	4400
1/13/2017	12:25 PM	71.2597	71.2597	71.23	71.2497	445
1/13/2017	12:26 PM	71.21	71.2297	71.21	71.21	1300
1/13/2017	12:27 PM	71.2598	71.2598	71.2083	71.2198	1900
1/13/2017	12:28 PM	71.2097	71.2498	71.19	71.2498	500
1/13/2017	12:29 PM	71.15	71.18	71.14	71.17	5577
1/13/2017	12:30 PM	71.1492	71.1697	71.14	71.1697	17412
1/13/2017	12:31 PM	71.1784	71.1784	71.16	71.168	1300
1/13/2017	12:32 PM	71.181	71.19	71.163	71.17	3080
1/13/2017	12:33 PM	71.1977	71.2079	71.18	71.18	3055
1/13/2017	12:34 PM	71.25	71.25	71.2196	71.22	2600
1/13/2017	12:35 PM	71.27	71.27	71.2285	71.2285	756
1/13/2017	12:36 PM	71.2501	71.27	71.23	71.23	1600
1/13/2017	12:37 PM	71.23	71.27	71.23	71.26	14443
1/13/2017	12:38 PM	71.2889	71.2889	71.2254	71.2254	1200
1/13/2017	12:39 PM	71.3	71.32	71.29	71.3	4315
1/13/2017	12:40 PM	71.2889	71.2989	71.27	71.296	3755
1/13/2017	12:41 PM	71.2906	71.2906	71.2699	71.2699	4800
1/13/2017	12:42 PM	71.3	71.32	71.3	71.31	1573
1/13/2017	12:43 PM	71.32	71.34	71.29	71.319	18039
1/13/2017	12:44 PM	71.2889	71.33	71.2889	71.33	1300
1/13/2017	12:45 PM	71.3	71.31	71.3	71.31	200
1/13/2017	12:46 PM	71.2889	71.3	71.2889	71.3	200
1/13/2017	12:47 PM	71.3	71.3	71.2676	71.2676	780
1/13/2017	12:48 PM	71.3	71.33	71.28	71.28	1255
1/13/2017	12:49 PM	71.27	71.29	71.27	71.29	1248
1/13/2017	12:50 PM	71.26	71.29	71.26	71.29	500
1/13/2017	12:51 PM	71.29	71.29	71.2587	71.27	450
1/13/2017	12:52 PM	71.2889	71.2889	71.27	71.27	200
1/13/2017	12:53 PM	71.3777	71.38	71.3	71.3	4000
1/13/2017	12:54 PM	71.3722	71.3879	71.36	71.36	6500
1/13/2017	12:55 PM	71.3889	71.4	71.37	71.38	500
1/13/2017	12:56 PM	71.42	71.42	71.4	71.4	1200
1/13/2017	12:57 PM	71.387	71.42	71.38	71.41	6445
1/13/2017	12:58 PM	71.38	71.41	71.38	71.41	13750
1/13/2017	12:59 PM	71.38	71.4	71.37	71.38	11992
1/13/2017	1:00 PM	71.4	71.4	71.3879	71.3879	1355
1/13/2017	1:01 PM	71.42	71.43	71.41	71.41	13434
1/13/2017	1:02 PM	71.45	71.45	71.42	71.42	534
1/13/2017	1:03 PM	71.42	71.4489	71.42	71.4489	544
1/13/2017	1:04 PM	71.43	71.43	71.42	71.42	1200
1/13/2017	1:05 PM	71.48	71.48	71.43	71.44	4300
1/13/2017	1:06 PM	71.45	71.45	71.42	71.44	600
1/13/2017	1:07 PM	71.46	71.46	71.4308	71.4308	200
1/13/2017	1:08 PM	71.41	71.45	71.4	71.45	4198
1/13/2017	1:09 PM	71.4277	71.43	71.41	71.41	3056
1/13/2017	1:10 PM	71.4	71.45	71.4	71.43	900
1/13/2017	1:11 PM	71.43	71.43	71.4289	71.4289	200
1/13/2017	1:12 PM	71.4123	71.43	71.4	71.43	2448
1/13/2017	1:13 PM	71.4189	71.4189	71.4189	71.4189	100
1/13/2017	1:14 PM	71.3623	71.4189	71.36	71.4189	2700
1/13/2017	1:15 PM	71.3923	71.3923	71.3923	71.3923	200
1/13/2017	1:16 PM	71.41	71.41	71.41	71.41	1774
1/13/2017	1:17 PM	71.42	71.42	71.41	71.41	481
1/13/2017	1:18 PM	71.43	71.45	71.43	71.44	2975
1/13/2017	1:19 PM	71.431	71.4428	71.431	71.4428	410
1/13/2017	1:20 PM	71.45	71.45	71.43	71.43	400
1/13/2017	1:21 PM	71.45	71.45	71.43	71.43	3798
1/13/2017	1:22 PM	71.44	71.48	71.44	71.46	3210
1/13/2017	1:23 PM	71.45	71.45	71.4354	71.4354	500
1/13/2017	1:25 PM	71.447	71.45	71.43	71.45	1232
1/13/2017	1:26 PM	71.4176	71.4356	71.4176	71.43	5471
1/13/2017	1:27 PM	71.43	71.43	71.4101	71.4101	3420
1/13/2017	1:28 PM	71.4301	71.4301	71.4301	71.4301	200
1/13/2017	1:29 PM	71.42	71.44	71.42	71.44	2300
1/13/2017	1:30 PM	71.4	71.4	71.4	71.4	300
1/13/2017	1:31 PM	71.39	71.41	71.39	71.41	260
1/13/2017	1:32 PM	71.44	71.44	71.42	71.42	3850
1/13/2017	1:33 PM	71.42	71.4223	71.42	71.4223	1700
1/13/2017	1:34 PM	71.44	71.44	71.42	71.42	2600
1/13/2017	1:35 PM	71.5	71.5	71.4495	71.4495	4257
1/13/2017	1:36 PM	71.48	71.49	71.48	71.49	700
1/13/2017	1:37 PM	71.45	71.46	71.45	71.46	300
1/13/2017	1:38 PM	71.46	71.474	71.46	71.474	600
1/13/2017	1:41 PM	71.44	71.44	71.44	71.44	300
1/13/2017	1:42 PM	71.43	71.4352	71.4102	71.4352	2750
1/13/2017	1:43 PM	71.417	71.42	71.41	71.4101	2385
1/13/2017	1:44 PM	71.42	71.44	71.42	71.43	2500
1/13/2017	1:45 PM	71.4033	71.4055	71.4	71.4055	8800
1/13/2017	1:46 PM	71.41	71.41	71.39	71.39	1900
1/13/2017	1:47 PM	71.3853	71.3853	71.38	71.38	200
1/13/2017	1:48 PM	71.3686	71.3686	71.3686	71.3686	150
1/13/2017	1:49 PM	71.366	71.37	71.36	71.37	6300
1/13/2017	1:50 PM	71.39	71.3972	71.38	71.38	500
1/13/2017	1:51 PM	71.39	71.42	71.39	71.4	2313
1/13/2017	1:52 PM	71.36	71.38	71.36	71.38	250
1/13/2017	1:53 PM	71.37	71.39	71.36	71.39	1055
1/13/2017	1:54 PM	71.35	71.35	71.35	71.35	455
1/13/2017	1:55 PM	71.3567	71.37	71.3567	71.37	910
1/13/2017	1:56 PM	71.34	71.3667	71.34	71.35	17785
1/13/2017	1:57 PM	71.3498	71.35	71.34	71.35	28840
1/13/2017	1:58 PM	71.3768	71.3768	71.34	71.3402	1300
1/13/2017	1:59 PM	71.3777	71.4021	71.3777	71.39	1890
1/13/2017	2:01 PM	71.33	71.33	71.31	71.32	1060
1/13/2017	2:02 PM	71.35	71.35	71.34	71.34	600
1/13/2017	2:05 PM	71.38	71.4199	71.38	71.4005	3895
1/13/2017	2:07 PM	71.385	71.39	71.36	71.38	1200
1/13/2017	2:08 PM	71.41	71.41	71.41	71.41	100
1/13/2017	2:10 PM	71.32	71.42	71.31	71.42	4200
1/13/2017	2:11 PM	71.25	71.31	71.25	71.3084	10200
1/13/2017	2:12 PM	71.3199	71.32	71.26	71.28	11550
1/13/2017	2:13 PM	71.26	71.28	71.25	71.28	900
1/13/2017	2:14 PM	71.29	71.3	71.275	71.275	1227
1/13/2017	2:15 PM	71.28	71.295	71.27	71.27	1100
1/13/2017	2:16 PM	71.2303	71.285	71.19	71.27	8649
1/13/2017	2:17 PM	71.24	71.25	71.2	71.201	5265
1/13/2017	2:18 PM	71.2	71.22	71.2	71.2064	5347
1/13/2017	2:19 PM	71.23	71.25	71.2216	71.25	2000
1/13/2017	2:20 PM	71.3	71.3	71.26	71.29	3176
1/13/2017	2:21 PM	71.3116	71.3116	71.3	71.3	14640
1/13/2017	2:22 PM	71.3	71.301	71.3	71.3	10100
1/13/2017	2:23 PM	71.287	71.287	71.287	71.287	200
1/13/2017	2:24 PM	71.27	71.3	71.27	71.28	400
1/13/2017	2:25 PM	71.29	71.29	71.2753	71.2753	2620
1/13/2017	2:26 PM	71.25	71.27	71.25	71.27	300
1/13/2017	2:27 PM	71.22	71.25	71.22	71.24	1061
1/13/2017	2:28 PM	71.18	71.18	71.16	71.17	950
1/13/2017	2:29 PM	71.13	71.15	71.09	71.15	7353
1/13/2017	2:30 PM	71.0766	71.11	71.07	71.11	8785
1/13/2017	2:31 PM	71.09	71.09	71.0672	71.08	740
1/13/2017	2:32 PM	71.14	71.15	71.11	71.11	11182
1/13/2017	2:33 PM	71.1468	71.15	71.1468	71.15	1655
1/13/2017	2:34 PM	71.13	71.14	71.12	71.14	3388
1/13/2017	2:35 PM	71.17	71.17	71.13	71.14	2000
1/13/2017	2:36 PM	71.1925	71.1925	71.1776	71.18	5750
1/13/2017	2:37 PM	71.17	71.18	71.17	71.18	200
1/13/2017	2:38 PM	71.18	71.21	71.18	71.21	2312
1/13/2017	2:39 PM	71.18	71.18	71.18	71.18	100
1/13/2017	2:40 PM	71.1878	71.22	71.1878	71.21	2581
1/13/2017	2:41 PM	71.17	71.19	71.15	71.19	10225
1/13/2017	2:42 PM	71.15	71.18	71.15	71.16	3755
1/13/2017	2:43 PM	71.17	71.17	71.14	71.15	3630
1/13/2017	2:44 PM	71.24	71.2518	71.18	71.18	3400
1/13/2017	2:45 PM	71.23	71.23	71.21	71.21	655
1/13/2017	2:46 PM	71.1948	71.2	71.18	71.2	6100
1/13/2017	2:47 PM	71.2	71.2	71.18	71.18	4080
1/13/2017	2:48 PM	71.21	71.21	71.19	71.2	500
1/13/2017	2:49 PM	71.222	71.23	71.22	71.22	766
1/13/2017	2:51 PM	71.1899	71.19	71.18	71.18	4000
1/13/2017	2:52 PM	71.17	71.17	71.14	71.14	500
1/13/2017	2:53 PM	71.22	71.22	71.18	71.18	2880
1/13/2017	2:54 PM	71.24	71.26	71.24	71.26	343
1/13/2017	2:55 PM	71.2	71.21	71.2	71.21	400
1/13/2017	2:56 PM	71.22	71.22	71.22	71.22	1500
1/13/2017	2:57 PM	71.26	71.27	71.2188	71.223	4248
1/13/2017	2:58 PM	71.27	71.29	71.27	71.29	3180
1/13/2017	2:59 PM	71.32	71.35	71.29	71.3	17200
1/13/2017	3:00 PM	71.31	71.32	71.31	71.3174	1545
1/13/2017	3:02 PM	71.28	71.3025	71.28	71.2914	1160
1/13/2017	3:03 PM	71.2983	71.31	71.29	71.29	796
1/13/2017	3:04 PM	71.28	71.2998	71.28	71.2998	1000
1/13/2017	3:05 PM	71.27	71.27	71.27	71.27	1100
1/13/2017	3:06 PM	71.27	71.27	71.27	71.27	1000
1/13/2017	3:07 PM	71.28	71.28	71.2428	71.25	1585
1/13/2017	3:09 PM	71.26	71.26	71.26	71.26	100
1/13/2017	3:10 PM	71.25	71.25	71.25	71.25	2221
1/13/2017	3:11 PM	71.2499	71.2499	71.2401	71.2401	850
1/13/2017	3:12 PM	71.27	71.27	71.2541	71.2541	970
1/13/2017	3:13 PM	71.28	71.28	71.26	71.26	650
1/13/2017	3:14 PM	71.2597	71.26	71.25	71.26	3855
1/13/2017	3:15 PM	71.26	71.26	71.25	71.25	300
1/13/2017	3:16 PM	71.2464	71.25	71.23	71.2348	19900
1/13/2017	3:17 PM	71.24	71.24	71.24	71.24	6313
1/13/2017	3:18 PM	71.25	71.25	71.2383	71.2383	550
1/13/2017	3:19 PM	71.24	71.24	71.24	71.24	500
1/13/2017	3:20 PM	71.28	71.28	71.25	71.25	300
1/13/2017	3:21 PM	71.3	71.3	71.29	71.29	2800
1/13/2017	3:22 PM	71.26	71.3	71.26	71.2727	2016
1/13/2017	3:23 PM	71.2825	71.29	71.2825	71.29	347
1/13/2017	3:24 PM	71.2688	71.2688	71.26	71.26	481
1/13/2017	3:25 PM	71.26	71.27	71.25	71.26	4000
1/13/2017	3:26 PM	71.23	71.23	71.23	71.23	100
1/13/2017	3:27 PM	71.25	71.25	71.25	71.25	300
1/13/2017	3:28 PM	71.2	71.22	71.2	71.22	2314
1/13/2017	3:29 PM	71.22	71.22	71.19	71.22	1600
1/13/2017	3:30 PM	71.17	71.22	71.17	71.2151	1000
1/13/2017	3:31 PM	71.18	71.19	71.18	71.19	200
1/13/2017	3:32 PM	71.0953	71.17	71.0953	71.15	2620
1/13/2017	3:33 PM	71.11	71.11	71.08	71.09	52060
1/13/2017	3:34 PM	71.13	71.13	71.0914	71.0914	700
1/13/2017	3:35 PM	71.09	71.12	71.09	71.12	767
1/13/2017	3:36 PM	71.13	71.13	71.1104	71.1104	500
1/13/2017	3:37 PM	71.21	71.24	71.15	71.15	1196
1/13/2017	3:38 PM	71.24	71.249	71.22	71.249	740
1/13/2017	3:40 PM	71.21	71.2399	71.21	71.22	979
1/13/2017	3:41 PM	71.2899	71.2899	71.28	71.28	229
1/13/2017	3:42 PM	71.28	71.3	71.2726	71.2726	500
1/13/2017	3:43 PM	71.28	71.3297	71.28	71.3	4646
1/13/2017	3:44 PM	71.2798	71.31	71.263	71.31	3001
1/13/2017	3:45 PM	71.28	71.3	71.2783	71.2783	121923
1/13/2017	3:46 PM	71.28	71.2901	71.26	71.29	62067
1/13/2017	3:47 PM	71.2375	71.28	71.21	71.28	28763
1/13/2017	3:48 PM	71.3	71.305	71.28	71.29	13226
1/13/2017	3:49 PM	71.26	71.31	71.26	71.31	4464
1/13/2017	3:50 PM	71.25	71.29	71.2	71.29	1916
1/13/2017	3:51 PM	71.25	71.27	71.25	71.26	1400
1/13/2017	3:52 PM	71.2299	71.2501	71.2123	71.2501	1519
1/13/2017	3:53 PM	71.18	71.23	71.18	71.23	4572
1/13/2017	3:54 PM	71.19	71.19	71.15	71.18	12950
1/13/2017	3:55 PM	71.19	71.2032	71.17	71.17	2631
1/13/2017	3:56 PM	71.19	71.21	71.18	71.19	7303
1/13/2017	3:57 PM	71.17	71.19	71.14	71.17	8029
1/13/2017	3:58 PM	71.18	71.19	71.14	71.15	4635
1/13/2017	3:59 PM	71.15	71.18	71.15	71.18	9971
1/13/2017	4:00 PM	71.24	71.24	71.12	71.16	44274
1/17/2017	9:31 AM	70.63	70.65	70.47	70.64	15175
1/17/2017	9:32 AM	70.6	70.7	70.52	70.7	10500
1/17/2017	9:33 AM	70.54	70.71	70.54	70.64	27240
1/17/2017	9:34 AM	70.6019	70.67	70.44	70.52	23680
1/17/2017	9:35 AM	70.5	70.63	70.5	70.6068	3600
1/17/2017	9:36 AM	70.35	70.57	70.32	70.5	21247
1/17/2017	9:37 AM	70.32	70.38	70.3	70.33	16650
1/17/2017	9:38 AM	70.21	70.3	70.21	70.27	25682
1/17/2017	9:39 AM	70.2	70.25	70.19	70.2365	20619
1/17/2017	9:40 AM	70.17	70.21	70.083	70.2	14517
1/17/2017	9:41 AM	70.241	70.28	70.11	70.1568	31892
1/17/2017	9:42 AM	70.2335	70.25	70.17	70.22	17144
1/17/2017	9:43 AM	70.345	70.35	70.2	70.209	22100
1/17/2017	9:44 AM	70.29	70.35	70.214	70.32	25484
1/17/2017	9:45 AM	70.2	70.28	70.15	70.28	16492
1/17/2017	9:46 AM	70.039	70.1774	70.03	70.1774	31803
1/17/2017	9:47 AM	70.0716	70.0716	69.96	70.0338	34316
1/17/2017	9:48 AM	70.0465	70.09	69.98	70.09	8480
1/17/2017	9:49 AM	70.08	70.08	69.9739	70	11878
1/17/2017	9:50 AM	70.25	70.26	70.08	70.09	11988
1/17/2017	9:51 AM	70.24	70.3198	70.18	70.27	11500
1/17/2017	9:52 AM	70.12	70.2	70.11	70.2	17850
1/17/2017	9:53 AM	70.0524	70.13	69.98	70.0883	33659
1/17/2017	9:54 AM	70.2816	70.2816	70.1	70.1	13246
1/17/2017	9:55 AM	70.42	70.44	70.285	70.285	13166
1/17/2017	9:56 AM	70.38	70.44	70.38	70.404	6388
1/17/2017	9:57 AM	70.52	70.56	70.3701	70.43	10862
1/17/2017	9:58 AM	70.4203	70.5	70.42	70.5	2833
1/17/2017	9:59 AM	70.48	70.52	70.45	70.45	9419
1/17/2017	10:00 AM	70.23	70.489	70.16	70.489	13582
1/17/2017	10:01 AM	70.41	70.45	70.22	70.22	4976
1/17/2017	10:02 AM	70.35	70.4399	70.35	70.39	9684
1/17/2017	10:03 AM	70.3	70.35	70.25	70.35	8464
1/17/2017	10:04 AM	70.241	70.3	70.241	70.3	500
1/17/2017	10:05 AM	70.26	70.29	70.25	70.25	1403
1/17/2017	10:06 AM	70.14	70.26	70.14	70.25	3383
1/17/2017	10:07 AM	70.2899	70.29	70.1714	70.1714	7699
1/17/2017	10:08 AM	70.4	70.4	70.34	70.34	1785
1/17/2017	10:09 AM	70.6378	70.69	70.4089	70.4089	23016
1/17/2017	10:10 AM	70.64	70.6924	70.57	70.65	12286
1/17/2017	10:11 AM	70.6485	70.7	70.6	70.64	7813
1/17/2017	10:12 AM	70.6955	70.75	70.6711	70.673	7777
1/17/2017	10:13 AM	70.6499	70.71	70.6497	70.6698	14287
1/17/2017	10:14 AM	70.64	70.65	70.6265	70.65	2030
1/17/2017	10:15 AM	70.6163	70.72	70.5946	70.68	6467
1/17/2017	10:16 AM	70.76	70.76	70.53	70.57	6043
1/17/2017	10:17 AM	70.77	70.78	70.7397	70.74	8221
1/17/2017	10:18 AM	70.76	70.84	70.75	70.75	20767
1/17/2017	10:19 AM	70.72	70.79	70.72	70.78	5250
1/17/2017	10:20 AM	70.69	70.74	70.66	70.74	22669
1/17/2017	10:21 AM	70.72	70.79	70.69	70.7494	8785
1/17/2017	10:22 AM	70.8	70.8	70.7299	70.73	16361
1/17/2017	10:23 AM	70.76	70.83	70.76	70.811	4489
1/17/2017	10:24 AM	70.77	70.81	70.74	70.77	3468
1/17/2017	10:25 AM	70.72	70.76	70.7	70.76	2206
1/17/2017	10:26 AM	70.605	70.69	70.605	70.6699	6400
1/17/2017	10:27 AM	70.6799	70.6799	70.5884	70.61	2375
1/17/2017	10:28 AM	70.64	70.661	70.59	70.645	4818
1/17/2017	10:29 AM	70.52	70.63	70.5	70.63	15478
1/17/2017	10:30 AM	70.65	70.65	70.57	70.6	4000
1/17/2017	10:31 AM	70.63	70.64	70.62	70.63	500
1/17/2017	10:32 AM	70.67	70.67	70.64	70.64	300
1/17/2017	10:33 AM	70.59	70.72	70.59	70.7	7600
1/17/2017	10:34 AM	70.64	70.66	70.58	70.58	3483
1/17/2017	10:35 AM	70.75	70.75	70.66	70.67	18664
1/17/2017	10:36 AM	70.81	70.83	70.7322	70.8	5490
1/17/2017	10:37 AM	70.78	70.84	70.78	70.84	5597
1/17/2017	10:38 AM	70.7703	70.81	70.7486	70.79	6700
1/17/2017	10:39 AM	70.76	70.86	70.76	70.84	12128
1/17/2017	10:40 AM	70.7601	70.8	70.76	70.78	17745
1/17/2017	10:41 AM	70.8599	70.8599	70.7425	70.77	6896
1/17/2017	10:42 AM	70.874	70.89	70.84	70.87	7771
1/17/2017	10:43 AM	70.8737	70.92	70.86	70.86	15361
1/17/2017	10:44 AM	70.8202	70.87	70.8202	70.85	1926
1/17/2017	10:45 AM	70.85	70.86	70.81	70.82	1341
1/17/2017	10:46 AM	70.89	70.91	70.832	70.8599	3760
1/17/2017	10:47 AM	70.9181	70.93	70.89	70.89	5700
1/17/2017	10:48 AM	70.86	70.9	70.86	70.88	2200
1/17/2017	10:49 AM	70.75	70.86	70.75	70.86	14301
1/17/2017	10:50 AM	70.77	70.77	70.74	70.76	500
1/17/2017	10:51 AM	70.76	70.7937	70.76	70.78	3786
1/17/2017	10:52 AM	70.73	70.75	70.73	70.75	300
1/17/2017	10:53 AM	70.7601	70.7601	70.7601	70.7601	1000
1/17/2017	10:54 AM	70.79	70.79	70.7538	70.76	2876
1/17/2017	10:55 AM	70.85	70.85	70.77	70.77	1960
1/17/2017	10:56 AM	70.84	70.84	70.84	70.84	100
1/17/2017	10:57 AM	70.84	70.8586	70.8	70.8	2007
1/17/2017	10:59 AM	70.92	70.92	70.8583	70.86	13200
1/17/2017	11:00 AM	70.95	70.96	70.92	70.94	21963
1/17/2017	11:01 AM	70.93	70.933	70.9	70.93	3174
1/17/2017	11:02 AM	70.9812	71	70.97	70.97	4677
1/17/2017	11:03 AM	70.895	70.97	70.89	70.97	3700
1/17/2017	11:04 AM	70.8	70.8861	70.78	70.86	6319
1/17/2017	11:05 AM	70.86	70.87	70.8	70.83	10600
1/17/2017	11:06 AM	70.8174	70.87	70.8	70.85	10500
1/17/2017	11:07 AM	70.7801	70.7901	70.75	70.7901	1089
1/17/2017	11:08 AM	70.76	70.78	70.76	70.7601	1200
1/17/2017	11:09 AM	70.7587	70.7587	70.7587	70.7587	2000
1/17/2017	11:10 AM	70.7642	70.77	70.7642	70.77	600
1/17/2017	11:11 AM	70.78	70.8199	70.74	70.74	1760
1/17/2017	11:12 AM	70.77	70.79	70.77	70.79	500
1/17/2017	11:13 AM	70.69	70.8	70.69	70.8	6626
1/17/2017	11:14 AM	70.6515	70.71	70.65	70.71	4643
1/17/2017	11:15 AM	70.62	70.66	70.6	70.66	5775
1/17/2017	11:16 AM	70.64	70.67	70.58	70.6	11262
1/17/2017	11:17 AM	70.6659	70.6659	70.64	70.64	784
1/17/2017	11:18 AM	70.54	70.67	70.53	70.6699	8115
1/17/2017	11:19 AM	70.52	70.56	70.52	70.553	3300
1/17/2017	11:20 AM	70.5302	70.5399	70.5	70.51	3996
1/17/2017	11:21 AM	70.533	70.58	70.533	70.5699	5050
1/17/2017	11:22 AM	70.5878	70.59	70.5	70.5	4124
1/17/2017	11:23 AM	70.62	70.62	70.58	70.58	6589
1/17/2017	11:24 AM	70.63	70.64	70.59	70.62	5700
1/17/2017	11:25 AM	70.63	70.68	70.63	70.66	4600
1/17/2017	11:26 AM	70.66	70.66	70.58	70.65	4974
1/17/2017	11:27 AM	70.7	70.7	70.66	70.69	3076
1/17/2017	11:28 AM	70.73	70.73	70.684	70.684	3420
1/17/2017	11:29 AM	70.68	70.71	70.68	70.69	3464
1/17/2017	11:30 AM	70.7346	70.7399	70.7244	70.7244	2010
1/17/2017	11:31 AM	70.69	70.72	70.67	70.72	2193
1/17/2017	11:32 AM	70.65	70.68	70.65	70.68	1288
1/17/2017	11:33 AM	70.5901	70.62	70.5901	70.62	700
1/17/2017	11:34 AM	70.62	70.68	70.62	70.66	1476
1/17/2017	11:35 AM	70.59	70.6	70.56	70.6	660
1/17/2017	11:36 AM	70.668	70.67	70.6625	70.6625	932
1/17/2017	11:37 AM	70.66	70.66	70.66	70.66	498
1/17/2017	11:38 AM	70.65	70.65	70.65	70.65	324
1/17/2017	11:40 AM	70.72	70.7288	70.67	70.68	9005
1/17/2017	11:41 AM	70.74	70.76	70.74	70.75	700
1/17/2017	11:43 AM	70.72	70.77	70.72	70.76	1900
1/17/2017	11:44 AM	70.72	70.7209	70.72	70.72	530
1/17/2017	11:45 AM	70.7	70.7	70.69	70.69	300
1/17/2017	11:46 AM	70.66	70.67	70.65	70.66	9841
1/17/2017	11:48 AM	70.73	70.7387	70.73	70.7343	600
1/17/2017	11:49 AM	70.7748	70.7748	70.72	70.75	2300
1/17/2017	11:50 AM	70.7574	70.7574	70.7574	70.7574	3000
1/17/2017	11:51 AM	70.79	70.87	70.7826	70.8	8422
1/17/2017	11:52 AM	70.81	70.82	70.79	70.79	1400
1/17/2017	11:53 AM	70.86	70.87	70.83	70.84	7633
1/17/2017	11:54 AM	70.85	70.87	70.85	70.87	1100
1/17/2017	11:55 AM	70.82	70.84	70.82	70.83	800
1/17/2017	11:56 AM	70.88	70.88	70.8389	70.8389	200
1/17/2017	11:57 AM	70.86	70.86	70.85	70.86	415
1/17/2017	11:58 AM	70.88	70.88	70.85	70.85	7400
1/17/2017	11:59 AM	70.8874	70.8968	70.86	70.89	5900
1/17/2017	12:00 PM	70.855	70.9	70.855	70.9	2774
1/17/2017	12:01 PM	70.84	70.84	70.84	70.84	100
1/17/2017	12:03 PM	70.818	70.818	70.78	70.78	2700
1/17/2017	12:04 PM	70.8	70.8	70.79	70.79	1200
1/17/2017	12:05 PM	70.81	70.85	70.81	70.85	900
1/17/2017	12:06 PM	70.8335	70.8335	70.8059	70.825	4013
1/17/2017	12:07 PM	70.77	70.84	70.77	70.84	3806
1/17/2017	12:08 PM	70.79	70.81	70.79	70.81	423
1/17/2017	12:09 PM	70.7	70.77	70.7	70.77	3791
1/17/2017	12:10 PM	70.63	70.73	70.63	70.73	1300
1/17/2017	12:11 PM	70.6	70.6301	70.6	70.6199	5278
1/17/2017	12:12 PM	70.52	70.58	70.49	70.58	14640
1/17/2017	12:13 PM	70.53	70.555	70.5	70.5386	5776
1/17/2017	12:14 PM	70.5756	70.5756	70.5387	70.55	11281
1/17/2017	12:15 PM	70.58	70.58	70.5581	70.5581	2500
1/17/2017	12:16 PM	70.56	70.5747	70.56	70.5626	3250
1/17/2017	12:17 PM	70.55	70.5701	70.55	70.56	1104
1/17/2017	12:18 PM	70.56	70.5692	70.56	70.5692	380
1/17/2017	12:19 PM	70.58	70.58	70.58	70.58	400
1/17/2017	12:21 PM	70.5889	70.59	70.55	70.56	3300
1/17/2017	12:22 PM	70.59	70.63	70.59	70.59	4138
1/17/2017	12:23 PM	70.57	70.58	70.57	70.58	400
1/17/2017	12:24 PM	70.53	70.54	70.49	70.52	3714
1/17/2017	12:25 PM	70.58	70.58	70.57	70.57	209
1/17/2017	12:26 PM	70.57	70.59	70.55	70.55	3700
1/17/2017	12:27 PM	70.6	70.64	70.571	70.571	12600
1/17/2017	12:28 PM	70.62	70.62	70.6076	70.61	400
1/17/2017	12:29 PM	70.61	70.66	70.61	70.65	5572
1/17/2017	12:30 PM	70.65	70.66	70.6389	70.64	3400
1/17/2017	12:31 PM	70.65	70.68	70.6489	70.68	4600
1/17/2017	12:32 PM	70.62	70.6789	70.62	70.6789	600
1/17/2017	12:33 PM	70.64	70.66	70.628	70.628	1225
1/17/2017	12:34 PM	70.68	70.68	70.6262	70.6262	1488
1/17/2017	12:35 PM	70.6482	70.67	70.64	70.65	2814
1/17/2017	12:36 PM	70.653	70.653	70.65	70.65	740
1/17/2017	12:37 PM	70.64	70.65	70.64	70.65	200
1/17/2017	12:38 PM	70.61	70.62	70.61	70.62	300
1/17/2017	12:39 PM	70.56	70.61	70.54	70.61	3900
1/17/2017	12:40 PM	70.56	70.57	70.53	70.57	10900
1/17/2017	12:41 PM	70.5772	70.5772	70.55	70.56	600
1/17/2017	12:42 PM	70.61	70.6349	70.6	70.62	5100
1/17/2017	12:43 PM	70.63	70.63	70.6	70.6	1600
1/17/2017	12:44 PM	70.63	70.64	70.61	70.6137	7000
1/17/2017	12:45 PM	70.57	70.61	70.57	70.61	1700
1/17/2017	12:46 PM	70.63	70.63	70.63	70.63	300
1/17/2017	12:48 PM	70.57	70.6	70.56	70.574	1938
1/17/2017	12:49 PM	70.659	70.659	70.61	70.62	2070
1/17/2017	12:50 PM	70.65	70.65	70.65	70.65	200
1/17/2017	12:51 PM	70.61	70.6301	70.61	70.6117	8798
1/17/2017	12:52 PM	70.63	70.63	70.63	70.63	300
1/17/2017	12:53 PM	70.61	70.67	70.61	70.63	6926
1/17/2017	12:55 PM	70.5701	70.6	70.5701	70.6	1400
1/17/2017	12:56 PM	70.58	70.6	70.5636	70.6	5900
1/17/2017	12:57 PM	70.56	70.56	70.54	70.56	2300
1/17/2017	12:58 PM	70.52	70.55	70.52	70.55	4800
1/17/2017	1:00 PM	70.5825	70.5825	70.5688	70.58	1272
1/17/2017	1:01 PM	70.58	70.6057	70.58	70.6057	1715
1/17/2017	1:03 PM	70.62	70.62	70.6	70.6	200
1/17/2017	1:04 PM	70.62	70.64	70.62	70.63	6655
1/17/2017	1:05 PM	70.62	70.64	70.6	70.61	1910
1/17/2017	1:06 PM	70.59	70.63	70.59	70.61	1800
1/17/2017	1:07 PM	70.619	70.6324	70.59	70.59	1555
1/17/2017	1:08 PM	70.61	70.63	70.61	70.63	2600
1/17/2017	1:09 PM	70.58	70.6299	70.58	70.6299	2300
1/17/2017	1:10 PM	70.6232	70.6232	70.59	70.59	1500
1/17/2017	1:11 PM	70.6	70.62	70.6	70.61	1000
1/17/2017	1:12 PM	70.609	70.609	70.6	70.6	650
1/17/2017	1:13 PM	70.69	70.69	70.62	70.63	7615
1/17/2017	1:14 PM	70.7	70.7	70.676	70.6766	5300
1/17/2017	1:15 PM	70.73	70.73	70.7152	70.7152	800
1/17/2017	1:16 PM	70.75	70.77	70.75	70.75	900
1/17/2017	1:17 PM	70.76	70.8	70.76	70.76	1100
1/17/2017	1:20 PM	70.7986	70.81	70.76	70.79	2030
1/17/2017	1:21 PM	70.74	70.814	70.74	70.81	3177
1/17/2017	1:22 PM	70.749	70.7553	70.73	70.7553	1050
1/17/2017	1:23 PM	70.7	70.7201	70.7	70.72	2386
1/17/2017	1:24 PM	70.64	70.68	70.64	70.68	200
1/17/2017	1:25 PM	70.7099	70.7099	70.7099	70.7099	1500
1/17/2017	1:26 PM	70.68	70.7	70.65	70.6801	3200
1/17/2017	1:28 PM	70.68	70.68	70.64	70.68	900
1/17/2017	1:29 PM	70.69	70.69	70.69	70.69	100
1/17/2017	1:30 PM	70.6703	70.6703	70.65	70.66	2700
1/17/2017	1:31 PM	70.68	70.68	70.68	70.68	300
1/17/2017	1:33 PM	70.7	70.7	70.7	70.7	1800
1/17/2017	1:34 PM	70.6586	70.6586	70.6586	70.6586	7000
1/17/2017	1:35 PM	70.64	70.71	70.64	70.6999	6500
1/17/2017	1:37 PM	70.6846	70.6846	70.6846	70.6846	2000
1/17/2017	1:38 PM	70.7	70.707	70.7	70.707	500
1/17/2017	1:39 PM	70.701	70.74	70.701	70.7053	8687
1/17/2017	1:40 PM	70.6748	70.72	70.6748	70.72	900
1/17/2017	1:42 PM	70.71	70.71	70.68	70.68	200
1/17/2017	1:43 PM	70.6999	70.7	70.6999	70.7	1000
1/17/2017	1:44 PM	70.64	70.71	70.64	70.7	7769
1/17/2017	1:45 PM	70.65	70.66	70.65	70.6594	2400
1/17/2017	1:47 PM	70.6746	70.68	70.6746	70.68	1700
1/17/2017	1:48 PM	70.69	70.7	70.6895	70.7	4700
1/17/2017	1:49 PM	70.71	70.71	70.6952	70.6952	400
1/17/2017	1:50 PM	70.61	70.62	70.61	70.62	1029
1/17/2017	1:51 PM	70.5917	70.6	70.58	70.6	2300
1/17/2017	1:52 PM	70.63	70.63	70.63	70.63	800
1/17/2017	1:53 PM	70.57	70.62	70.57	70.6	1000
1/17/2017	1:54 PM	70.5501	70.588	70.55	70.588	3966
1/17/2017	1:55 PM	70.51	70.5301	70.51	70.5301	3024
1/17/2017	1:56 PM	70.5483	70.55	70.49	70.5	6770
1/17/2017	1:57 PM	70.5778	70.5778	70.56	70.57	3900
1/17/2017	1:58 PM	70.61	70.61	70.61	70.61	100
1/17/2017	1:59 PM	70.65	70.65	70.61	70.6201	5200
1/17/2017	2:00 PM	70.66	70.69	70.66	70.6671	3500
1/17/2017	2:01 PM	70.65	70.7	70.65	70.69	18700
1/17/2017	2:02 PM	70.6823	70.69	70.67	70.68	3000
1/17/2017	2:03 PM	70.72	70.73	70.7	70.71	6500
1/17/2017	2:04 PM	70.77	70.77	70.73	70.73	7300
1/17/2017	2:05 PM	70.72	70.77	70.72	70.77	8201
1/17/2017	2:06 PM	70.73	70.73	70.73	70.73	400
1/17/2017	2:07 PM	70.7201	70.7201	70.69	70.69	3285
1/17/2017	2:09 PM	70.83	70.85	70.8254	70.8254	2225
1/17/2017	2:10 PM	70.81	70.83	70.8037	70.82	2350
1/17/2017	2:11 PM	70.785	70.785	70.785	70.785	200
1/17/2017	2:12 PM	70.74	70.79	70.71	70.79	4500
1/17/2017	2:13 PM	70.75	70.76	70.75	70.75	1100
1/17/2017	2:15 PM	70.71	70.7303	70.7	70.7303	820
1/17/2017	2:16 PM	70.66	70.68	70.66	70.68	2152
1/17/2017	2:17 PM	70.64	70.6451	70.63	70.64	6000
1/17/2017	2:18 PM	70.61	70.65	70.61	70.65	1300
1/17/2017	2:19 PM	70.6201	70.6201	70.6	70.6	600
1/17/2017	2:20 PM	70.57	70.6	70.57	70.6	886
1/17/2017	2:21 PM	70.43	70.53	70.41	70.53	15472
1/17/2017	2:22 PM	70.5	70.5	70.434	70.434	3386
1/17/2017	2:23 PM	70.48	70.49	70.45	70.49	8700
1/17/2017	2:24 PM	70.46	70.4801	70.46	70.47	3400
1/17/2017	2:25 PM	70.4266	70.47	70.4	70.47	13700
1/17/2017	2:26 PM	70.37	70.4	70.34	70.4	9919
1/17/2017	2:27 PM	70.3814	70.3814	70.34	70.38	4024
1/17/2017	2:28 PM	70.41	70.4218	70.4	70.41	3000
1/17/2017	2:29 PM	70.3599	70.41	70.35	70.4	6900
1/17/2017	2:30 PM	70.36	70.4078	70.33	70.35	5600
1/17/2017	2:31 PM	70.3231	70.3582	70.3132	70.35	6225
1/17/2017	2:32 PM	70.38	70.4	70.3	70.3	1800
1/17/2017	2:33 PM	70.4	70.41	70.3878	70.39	1540
1/17/2017	2:34 PM	70.4	70.405	70.3807	70.3807	2290
1/17/2017	2:35 PM	70.3785	70.42	70.36	70.42	8540
1/17/2017	2:36 PM	70.3	70.3	70.28	70.3	12432
1/17/2017	2:37 PM	70.2361	70.27	70.2	70.26	8772
1/17/2017	2:38 PM	70.12	70.2025	70.12	70.2025	8304
1/17/2017	2:39 PM	70.2199	70.23	70.11	70.1114	5321
1/17/2017	2:40 PM	70.2477	70.25	70.2	70.2187	2836
1/17/2017	2:41 PM	70.1664	70.2	70.1664	70.2	1200
1/17/2017	2:42 PM	70.19	70.2	70.17	70.2	5481
1/17/2017	2:43 PM	70.26	70.29	70.21	70.2168	12600
1/17/2017	2:44 PM	70.42	70.42	70.27	70.3052	6450
1/17/2017	2:45 PM	70.4	70.4	70.4	70.4	100
1/17/2017	2:46 PM	70.3301	70.39	70.33	70.39	4600
1/17/2017	2:47 PM	70.34	70.34	70.32	70.333	600
1/17/2017	2:48 PM	70.37	70.37	70.32	70.32	200
1/17/2017	2:49 PM	70.42	70.42	70.39	70.4	2200
1/17/2017	2:50 PM	70.35	70.4	70.35	70.39	500
1/17/2017	2:51 PM	70.3364	70.373	70.3364	70.37	600
1/17/2017	2:52 PM	70.339	70.339	70.31	70.31	800
1/17/2017	2:53 PM	70.24	70.28	70.24	70.28	2056
1/17/2017	2:54 PM	70.25	70.28	70.21	70.22	3676
1/17/2017	2:55 PM	70.2201	70.25	70.2201	70.24	6511
1/17/2017	2:56 PM	70.23	70.2577	70.2236	70.2577	2162
1/17/2017	2:57 PM	70.29	70.29	70.2	70.2254	2486
1/17/2017	2:58 PM	70.26	70.2656	70.26	70.2656	1600
1/17/2017	2:59 PM	70.3179	70.3179	70.28	70.29	1219
1/17/2017	3:00 PM	70.2897	70.33	70.2897	70.33	650
1/17/2017	3:01 PM	70.25	70.29	70.25	70.29	2076
1/17/2017	3:02 PM	70.26	70.26	70.24	70.24	1376
1/17/2017	3:03 PM	70.17	70.25	70.17	70.24	1469
1/17/2017	3:04 PM	70.19	70.2	70.122	70.16	7172
1/17/2017	3:05 PM	70.23	70.23	70.16	70.1764	5131
1/17/2017	3:06 PM	70.19	70.19	70.19	70.19	320
1/17/2017	3:07 PM	70.1272	70.15	70.12	70.15	2880
1/17/2017	3:08 PM	70.1631	70.19	70.15	70.16	3500
1/17/2017	3:09 PM	70.08	70.12	70.08	70.12	6814
1/17/2017	3:10 PM	70.0823	70.0823	70.07	70.07	1200
1/17/2017	3:11 PM	70.1449	70.1449	70.08	70.08	4200
1/17/2017	3:12 PM	70.24	70.249	70.1495	70.1495	3195
1/17/2017	3:13 PM	70.26	70.26	70.2086	70.2086	400
1/17/2017	3:14 PM	70.29	70.31	70.2323	70.2323	10571
1/17/2017	3:15 PM	70.28	70.31	70.28	70.3	3574
1/17/2017	3:16 PM	70.25	70.2835	70.25	70.2835	2550
1/17/2017	3:17 PM	70.29	70.29	70.22	70.23	5300
1/17/2017	3:18 PM	70.29	70.3	70.29	70.29	900
1/17/2017	3:19 PM	70.32	70.3399	70.31	70.3399	400
1/17/2017	3:21 PM	70.26	70.279	70.24	70.25	5715
1/17/2017	3:22 PM	70.259	70.29	70.259	70.29	7230
1/17/2017	3:23 PM	70.28	70.28	70.24	70.24	9101
1/17/2017	3:24 PM	70.26	70.2799	70.25	70.25	5290
1/17/2017	3:25 PM	70.245	70.26	70.2423	70.26	603
1/17/2017	3:26 PM	70.29	70.29	70.21	70.2383	600
1/17/2017	3:27 PM	70.2472	70.26	70.24	70.26	300
1/17/2017	3:28 PM	70.23	70.28	70.23	70.28	200
1/17/2017	3:29 PM	70.2	70.21	70.18	70.21	2615
1/17/2017	3:30 PM	70.2	70.22	70.2	70.2023	1275
1/17/2017	3:31 PM	70.21	70.2217	70.2	70.21	8020
1/17/2017	3:32 PM	70.3	70.3	70.21	70.21	3952
1/17/2017	3:33 PM	70.3286	70.33	70.3	70.31	8495
1/17/2017	3:34 PM	70.36	70.42	70.36	70.37	24178
1/17/2017	3:35 PM	70.38	70.4097	70.36	70.38	11700
1/17/2017	3:36 PM	70.3975	70.41	70.38	70.41	5630
1/17/2017	3:37 PM	70.365	70.365	70.365	70.365	350
1/17/2017	3:38 PM	70.3752	70.3752	70.3752	70.3752	1000
1/17/2017	3:39 PM	70.35	70.4002	70.33	70.4002	31278
1/17/2017	3:40 PM	70.4	70.46	70.35	70.35	22382
1/17/2017	3:41 PM	70.3708	70.43	70.37	70.39	10800
1/17/2017	3:42 PM	70.39	70.4	70.37	70.37	550
1/17/2017	3:43 PM	70.37	70.42	70.37	70.3982	1500
1/17/2017	3:45 PM	70.4	70.4	70.3618	70.3618	2400
1/17/2017	3:46 PM	70.39	70.39	70.39	70.39	360
1/17/2017	3:47 PM	70.4099	70.4099	70.39	70.39	2700
1/17/2017	3:48 PM	70.34	70.38	70.34	70.35	14847
1/17/2017	3:49 PM	70.34	70.3699	70.34	70.3699	1842
1/17/2017	3:50 PM	70.42	70.42	70.37	70.3876	30933
1/17/2017	3:51 PM	70.44	70.49	70.42	70.42	23679
1/17/2017	3:52 PM	70.41	70.4478	70.41	70.44	11125
1/17/2017	3:53 PM	70.42	70.445	70.4	70.4	17870
1/17/2017	3:54 PM	70.45	70.45	70.41	70.4499	7438
1/17/2017	3:55 PM	70.48	70.48	70.43	70.4452	4300
1/17/2017	3:56 PM	70.47	70.51	70.46	70.5	12082
1/17/2017	3:57 PM	70.46	70.4897	70.45	70.4897	2194
1/17/2017	3:58 PM	70.52	70.5248	70.4598	70.4653	7554
1/17/2017	3:59 PM	70.5099	70.52	70.5	70.51	14769
1/17/2017	4:00 PM	70.55	70.57	70.5111	70.5111	60171
1/18/2017	9:31 AM	70.78	70.905	70.66	70.8986	8496
1/18/2017	9:32 AM	70.79	70.84	70.7587	70.8	13313
1/18/2017	9:33 AM	70.7703	70.8	70.75	70.79	7649
1/18/2017	9:34 AM	70.7	70.77	70.65	70.77	26056
1/18/2017	9:35 AM	70.59	70.67	70.5	70.67	11321
1/18/2017	9:36 AM	70.5536	70.59	70.48	70.57	13700
1/18/2017	9:37 AM	70.58	70.615	70.49	70.54	7200
1/18/2017	9:38 AM	70.65	70.67	70.52	70.52	8595
1/18/2017	9:39 AM	70.77	70.82	70.71	70.71	22970
1/18/2017	9:40 AM	70.849	70.87	70.74	70.77	13587
1/18/2017	9:41 AM	70.969	70.969	70.8	70.91	27505
1/18/2017	9:42 AM	70.89	71	70.88	70.95	44827
1/18/2017	9:43 AM	71	71.04	70.84	70.902	34589
1/18/2017	9:44 AM	71.1	71.11	70.95	71.03	19970
1/18/2017	9:45 AM	70.97	71.09	70.97	71.07	25000
1/18/2017	9:46 AM	70.83	71.0299	70.81	71.0299	6100
1/18/2017	9:47 AM	70.83	70.9414	70.83	70.92	15340
1/18/2017	9:48 AM	70.94	70.97	70.8989	70.94	20000
1/18/2017	9:49 AM	70.9822	71.04	70.92	70.93	15025
1/18/2017	9:50 AM	70.923	70.99	70.91	70.9799	7318
1/18/2017	9:51 AM	70.84	70.97	70.84	70.97	5565
1/18/2017	9:52 AM	70.89	70.89	70.75	70.84	11320
1/18/2017	9:53 AM	70.9411	70.9411	70.9076	70.9076	2880
1/18/2017	9:54 AM	70.93	70.94	70.87	70.93	2150
1/18/2017	9:55 AM	70.8516	70.93	70.84	70.93	4869
1/18/2017	9:56 AM	70.84	70.91	70.84	70.91	1920
1/18/2017	9:57 AM	70.92	70.94	70.92	70.94	3564
1/18/2017	9:58 AM	70.9948	71	70.92	70.92	6671
1/18/2017	9:59 AM	71.04	71.0568	70.99	70.99	4311
1/18/2017	10:00 AM	71.0689	71.0689	71.005	71.01	5798
1/18/2017	10:01 AM	71.05	71.0601	70.99	71.04	12505
1/18/2017	10:02 AM	70.9986	71.06	70.9986	71.04	3000
1/18/2017	10:03 AM	71.12	71.13	71.08	71.08	13763
1/18/2017	10:04 AM	71.1401	71.15	71.08	71.1052	5818
1/18/2017	10:05 AM	71.13	71.18	71.13	71.14	10489
1/18/2017	10:06 AM	71.1301	71.16	71.1133	71.12	7866
1/18/2017	10:07 AM	71.0958	71.1901	71.09	71.18	5567
1/18/2017	10:08 AM	71.07	71.1	71.0301	71.09	3400
1/18/2017	10:09 AM	70.95	71.087	70.95	71.087	10004
1/18/2017	10:10 AM	70.9618	70.98	70.94	70.9421	4280
1/18/2017	10:11 AM	71.1219	71.1219	71.0001	71.0001	2837
1/18/2017	10:12 AM	70.99	71.11	70.99	71.11	2900
1/18/2017	10:13 AM	71.02	71.02	70.98	70.98	1500
1/18/2017	10:14 AM	71.0897	71.1	71.07	71.07	4400
1/18/2017	10:15 AM	71.06	71.096	71.06	71.096	1000
1/18/2017	10:16 AM	71.11	71.11	71.08	71.08	660
1/18/2017	10:17 AM	71.04	71.09	71.04	71.09	4903
1/18/2017	10:18 AM	71.0501	71.06	70.98	71.06	6600
1/18/2017	10:19 AM	71.0925	71.0925	71.05	71.05	803
1/18/2017	10:20 AM	71	71.12	71	71.08	12183
1/18/2017	10:21 AM	70.99	71.04	70.99	70.99	900
1/18/2017	10:22 AM	71.02	71.02	71.02	71.02	300
1/18/2017	10:23 AM	71.09	71.12	71.06	71.06	4238
1/18/2017	10:24 AM	71.08	71.1401	71.0613	71.14	6112
1/18/2017	10:25 AM	71.06	71.08	71.05	71.08	5500
1/18/2017	10:26 AM	70.84	71.07	70.84	71.05	11942
1/18/2017	10:27 AM	70.93	70.94	70.86	70.86	1500
1/18/2017	10:28 AM	70.92	70.92	70.9	70.9	200
1/18/2017	10:29 AM	70.87	70.92	70.85	70.92	6865
1/18/2017	10:30 AM	70.9	70.93	70.87	70.87	5776
1/18/2017	10:31 AM	70.91	70.92	70.87	70.88	10400
1/18/2017	10:32 AM	70.95	70.96	70.88	70.91	4600
1/18/2017	10:33 AM	71.04	71.06	70.94	70.95	3000
1/18/2017	10:34 AM	70.9678	71.03	70.9678	71.01	1400
1/18/2017	10:35 AM	70.9819	70.9819	70.9421	70.9574	3000
1/18/2017	10:36 AM	70.93	70.98	70.93	70.98	800
1/18/2017	10:37 AM	70.97	71.01	70.97	70.9822	4000
1/18/2017	10:38 AM	70.9401	70.97	70.91	70.97	2700
1/18/2017	10:39 AM	70.9001	70.94	70.89	70.94	1000
1/18/2017	10:40 AM	70.9548	70.9548	70.9548	70.9548	500
1/18/2017	10:41 AM	70.84	70.9325	70.84	70.9325	4510
1/18/2017	10:42 AM	70.85	70.89	70.84	70.89	1500
1/18/2017	10:43 AM	70.84	70.84	70.8355	70.8355	300
1/18/2017	10:44 AM	70.81	70.83	70.8	70.83	1754
1/18/2017	10:45 AM	70.6274	70.83	70.62	70.81	27446
1/18/2017	10:46 AM	70.61	70.66	70.57	70.6201	20733
1/18/2017	10:47 AM	70.6071	70.63	70.58	70.62	12945
1/18/2017	10:48 AM	70.615	70.645	70.59	70.59	2618
1/18/2017	10:49 AM	70.62	70.63	70.6	70.615	1945
1/18/2017	10:50 AM	70.67	70.67	70.62	70.62	2726
1/18/2017	10:51 AM	70.63	70.68	70.63	70.68	3800
1/18/2017	10:52 AM	70.637	70.637	70.59	70.6	11418
1/18/2017	10:53 AM	70.62	70.66	70.62	70.62	5000
1/18/2017	10:54 AM	70.65	70.6621	70.61	70.61	2200
1/18/2017	10:55 AM	70.6447	70.67	70.6325	70.6552	4380
1/18/2017	10:56 AM	70.66	70.67	70.63	70.65	600
1/18/2017	10:57 AM	70.66	70.68	70.66	70.68	10500
1/18/2017	10:58 AM	70.7319	70.74	70.7	70.7	4260
1/18/2017	10:59 AM	70.84	70.84	70.74	70.75	2231
1/18/2017	11:00 AM	70.83	70.89	70.83	70.89	3300
1/18/2017	11:01 AM	70.84	70.851	70.82	70.82	2600
1/18/2017	11:02 AM	70.82	70.88	70.82	70.87	6395
1/18/2017	11:03 AM	70.82	70.82	70.82	70.82	400
1/18/2017	11:04 AM	70.8301	70.8301	70.8301	70.8301	100
1/18/2017	11:05 AM	70.8203	70.88	70.8203	70.88	1400
1/18/2017	11:06 AM	70.86	70.9	70.86	70.9	2500
1/18/2017	11:07 AM	70.88	70.9	70.8584	70.8584	4700
1/18/2017	11:08 AM	70.83	70.867	70.83	70.867	432
1/18/2017	11:09 AM	70.8	70.83	70.78	70.8	14885
1/18/2017	11:10 AM	70.82	70.83	70.79	70.79	6707
1/18/2017	11:11 AM	70.83	70.83	70.8	70.83	1512
1/18/2017	11:12 AM	70.8	70.83	70.76	70.83	5795
1/18/2017	11:13 AM	70.78	70.8086	70.78	70.8086	2500
1/18/2017	11:14 AM	70.78	70.78	70.75	70.75	1041
1/18/2017	11:15 AM	70.7	70.73	70.7	70.73	2300
1/18/2017	11:16 AM	70.69	70.7101	70.69	70.7	1100
1/18/2017	11:17 AM	70.72	70.72	70.69	70.69	300
1/18/2017	11:18 AM	70.6864	70.74	70.68	70.74	1835
1/18/2017	11:19 AM	70.69	70.71	70.69	70.71	300
1/18/2017	11:20 AM	70.6	70.7	70.6	70.7	3209
1/18/2017	11:21 AM	70.54	70.63	70.54	70.63	41376
1/18/2017	11:22 AM	70.56	70.615	70.55	70.55	58949
1/18/2017	11:23 AM	70.62	70.65	70.6119	70.6119	10500
1/18/2017	11:24 AM	70.69	70.7	70.64	70.64	6700
1/18/2017	11:25 AM	70.68	70.74	70.68	70.69	4218
1/18/2017	11:26 AM	70.7125	70.7125	70.7125	70.7125	1600
1/18/2017	11:27 AM	70.76	70.78	70.74	70.74	8997
1/18/2017	11:28 AM	70.75	70.76	70.75	70.76	2600
1/18/2017	11:29 AM	70.77	70.79	70.77	70.78	900
1/18/2017	11:30 AM	70.76	70.78	70.76	70.78	2600
1/18/2017	11:31 AM	70.78	70.78	70.78	70.78	5300
1/18/2017	11:32 AM	70.77	70.78	70.77	70.78	300
1/18/2017	11:33 AM	70.8	70.8	70.8	70.8	4200
1/18/2017	11:34 AM	70.79	70.81	70.78	70.81	2803
1/18/2017	11:35 AM	70.72	70.73	70.72	70.73	600
1/18/2017	11:36 AM	70.69	70.75	70.69	70.75	3203
1/18/2017	11:37 AM	70.737	70.74	70.72	70.72	803
1/18/2017	11:38 AM	70.74	70.75	70.71	70.71	600
1/18/2017	11:39 AM	70.6857	70.7562	70.6857	70.74	1000
1/18/2017	11:40 AM	70.6983	70.7101	70.69	70.7101	1700
1/18/2017	11:41 AM	70.75	70.75	70.7101	70.7101	1807
1/18/2017	11:42 AM	70.7101	70.74	70.71	70.74	2483
1/18/2017	11:43 AM	70.74	70.7401	70.73	70.73	1300
1/18/2017	11:44 AM	70.8	70.81	70.79	70.81	532
1/18/2017	11:45 AM	70.8	70.8001	70.76	70.797	6781
1/18/2017	11:46 AM	70.78	70.8	70.77	70.77	1285
1/18/2017	11:47 AM	70.74	70.78	70.74	70.77	2600
1/18/2017	11:48 AM	70.73	70.76	70.73	70.73	1000
1/18/2017	11:49 AM	70.71	70.73	70.71	70.73	708
1/18/2017	11:50 AM	70.75	70.75	70.71	70.73	700
1/18/2017	11:51 AM	70.645	70.73	70.645	70.73	6612
1/18/2017	11:52 AM	70.63	70.66	70.63	70.6301	4552
1/18/2017	11:53 AM	70.6593	70.6593	70.63	70.6522	4287
1/18/2017	11:54 AM	70.66	70.66	70.6502	70.6502	2100
1/18/2017	11:55 AM	70.64	70.64	70.64	70.64	300
1/18/2017	11:56 AM	70.7023	70.71	70.69	70.71	3203
1/18/2017	11:57 AM	70.63	70.65	70.63	70.65	222
1/18/2017	11:58 AM	70.55	70.61	70.55	70.61	3300
1/18/2017	11:59 AM	70.4	70.55	70.4	70.55	26067
1/18/2017	12:00 PM	70.42	70.43	70.33	70.41	11039
1/18/2017	12:01 PM	70.42	70.4368	70.4	70.4	6793
1/18/2017	12:02 PM	70.41	70.43	70.4	70.42	6241
1/18/2017	12:03 PM	70.4699	70.4699	70.4224	70.4282	2002
1/18/2017	12:04 PM	70.51	70.51	70.45	70.45	691
1/18/2017	12:05 PM	70.6045	70.619	70.5	70.5	2000
1/18/2017	12:06 PM	70.58	70.61	70.5721	70.59	4500
1/18/2017	12:07 PM	70.6099	70.6099	70.57	70.59	5700
1/18/2017	12:08 PM	70.57	70.6078	70.57	70.6	900
1/18/2017	12:09 PM	70.59	70.61	70.59	70.6	400
1/18/2017	12:11 PM	70.6	70.6	70.6	70.6	300
1/18/2017	12:12 PM	70.65	70.7	70.63	70.63	7731
1/18/2017	12:13 PM	70.66	70.66	70.65	70.65	200
1/18/2017	12:14 PM	70.7	70.72	70.6639	70.67	2900
1/18/2017	12:15 PM	70.67	70.74	70.67	70.71	3270
1/18/2017	12:16 PM	70.64	70.67	70.64	70.67	1100
1/18/2017	12:17 PM	70.63	70.655	70.63	70.655	300
1/18/2017	12:18 PM	70.6	70.62	70.6	70.62	620
1/18/2017	12:19 PM	70.62	70.62	70.6	70.6001	699
1/18/2017	12:20 PM	70.63	70.677	70.63	70.63	1500
1/18/2017	12:21 PM	70.63	70.63	70.62	70.63	500
1/18/2017	12:22 PM	70.59	70.63	70.59	70.63	900
1/18/2017	12:23 PM	70.64	70.64	70.62	70.62	500
1/18/2017	12:24 PM	70.68	70.68	70.68	70.68	520
1/18/2017	12:25 PM	70.66	70.68	70.66	70.68	500
1/18/2017	12:26 PM	70.6	70.63	70.6	70.61	2803
1/18/2017	12:27 PM	70.6	70.61	70.59	70.6	3268
1/18/2017	12:28 PM	70.59	70.6	70.59	70.6	1198
1/18/2017	12:29 PM	70.6	70.62	70.59	70.59	709
1/18/2017	12:31 PM	70.66	70.66	70.65	70.65	1900
1/18/2017	12:32 PM	70.67	70.69	70.67	70.68	8348
1/18/2017	12:33 PM	70.6	70.67	70.6	70.67	1100
1/18/2017	12:34 PM	70.66	70.68	70.66	70.6702	12700
1/18/2017	12:35 PM	70.66	70.68	70.66	70.67	3630
1/18/2017	12:36 PM	70.64	70.6601	70.64	70.6601	1200
1/18/2017	12:37 PM	70.6549	70.6549	70.64	70.64	703
1/18/2017	12:38 PM	70.69	70.71	70.6702	70.6702	4763
1/18/2017	12:39 PM	70.66	70.66	70.66	70.66	100
1/18/2017	12:40 PM	70.65	70.65	70.64	70.64	800
1/18/2017	12:41 PM	70.6499	70.66	70.6	70.6	1400
1/18/2017	12:42 PM	70.65	70.68	70.65	70.6649	900
1/18/2017	12:43 PM	70.71	70.72	70.6701	70.6701	1300
1/18/2017	12:44 PM	70.68	70.71	70.66	70.71	1436
1/18/2017	12:45 PM	70.68	70.6801	70.68	70.6801	550
1/18/2017	12:46 PM	70.6966	70.6966	70.6966	70.6966	500
1/18/2017	12:47 PM	70.72	70.76	70.6708	70.6708	2910
1/18/2017	12:48 PM	70.74	70.74	70.69	70.71	3575
1/18/2017	12:49 PM	70.74	70.74	70.71	70.72	1300
1/18/2017	12:50 PM	70.68	70.72	70.68	70.72	800
1/18/2017	12:53 PM	70.5601	70.63	70.5601	70.63	862
1/18/2017	12:54 PM	70.61	70.61	70.5521	70.5521	500
1/18/2017	12:55 PM	70.56	70.57	70.56	70.5632	499
1/18/2017	12:56 PM	70.51	70.52	70.5	70.52	1540
1/18/2017	12:57 PM	70.53	70.5542	70.53	70.54	2504
1/18/2017	12:58 PM	70.5104	70.5104	70.4921	70.5	1300
1/18/2017	12:59 PM	70.4501	70.4521	70.44	70.4521	1100
1/18/2017	1:00 PM	70.42	70.451	70.42	70.45	5498
1/18/2017	1:01 PM	70.48	70.4801	70.4201	70.4201	899
1/18/2017	1:02 PM	70.5101	70.5186	70.5101	70.5186	300
1/18/2017	1:03 PM	70.45	70.5026	70.45	70.4916	4040
1/18/2017	1:04 PM	70.5401	70.5401	70.47	70.48	1653
1/18/2017	1:05 PM	70.5	70.54	70.5	70.54	1600
1/18/2017	1:06 PM	70.5085	70.51	70.5085	70.51	280
1/18/2017	1:07 PM	70.55	70.55	70.55	70.55	100
1/18/2017	1:09 PM	70.57	70.5889	70.57	70.5889	1066
1/18/2017	1:10 PM	70.63	70.69	70.6	70.61	7831
1/18/2017	1:11 PM	70.559	70.6	70.559	70.6	9400
1/18/2017	1:12 PM	70.55	70.57	70.55	70.57	500
1/18/2017	1:13 PM	70.57	70.57	70.54	70.54	1290
1/18/2017	1:14 PM	70.49	70.5564	70.49	70.5564	3000
1/18/2017	1:15 PM	70.51	70.51	70.5	70.5	500
1/18/2017	1:16 PM	70.51	70.51	70.5	70.5	3200
1/18/2017	1:17 PM	70.5	70.54	70.5	70.54	500
1/18/2017	1:19 PM	70.56	70.569	70.54	70.569	1100
1/18/2017	1:20 PM	70.52	70.54	70.52	70.54	200
1/18/2017	1:21 PM	70.47	70.5099	70.47	70.4801	3600
1/18/2017	1:22 PM	70.4801	70.49	70.42	70.45	2931
1/18/2017	1:23 PM	70.48	70.48	70.48	70.48	100
1/18/2017	1:24 PM	70.44	70.462	70.43	70.46	11000
1/18/2017	1:25 PM	70.41	70.43	70.4	70.43	3400
1/18/2017	1:26 PM	70.49	70.49	70.41	70.419	900
1/18/2017	1:27 PM	70.45	70.46	70.44	70.46	1700
1/18/2017	1:28 PM	70.46	70.47	70.46	70.47	300
1/18/2017	1:29 PM	70.48	70.48	70.45	70.45	700
1/18/2017	1:30 PM	70.44	70.48	70.44	70.48	1500
1/18/2017	1:31 PM	70.51	70.51	70.49	70.49	1500
1/18/2017	1:32 PM	70.55	70.55	70.51	70.5355	8300
1/18/2017	1:33 PM	70.55	70.57	70.51	70.547	3500
1/18/2017	1:34 PM	70.52	70.52	70.52	70.52	600
1/18/2017	1:35 PM	70.51	70.52	70.51	70.52	1600
1/18/2017	1:36 PM	70.51	70.51	70.5	70.51	700
1/18/2017	1:37 PM	70.56	70.56	70.51	70.51	1300
1/18/2017	1:38 PM	70.55	70.57	70.54	70.569	11818
1/18/2017	1:39 PM	70.59	70.6032	70.57	70.57	3700
1/18/2017	1:40 PM	70.62	70.6386	70.58	70.58	5570
1/18/2017	1:41 PM	70.64	70.66	70.59	70.59	3260
1/18/2017	1:42 PM	70.61	70.6442	70.61	70.6299	4033
1/18/2017	1:43 PM	70.61	70.61	70.58	70.61	2672
1/18/2017	1:44 PM	70.56	70.59	70.56	70.59	600
1/18/2017	1:45 PM	70.6001	70.61	70.59	70.61	1132
1/18/2017	1:46 PM	70.59	70.6001	70.57	70.58	1103
1/18/2017	1:47 PM	70.53	70.5606	70.53	70.55	11265
1/18/2017	1:48 PM	70.54	70.54	70.54	70.54	100
1/18/2017	1:49 PM	70.58	70.58	70.555	70.569	5300
1/18/2017	1:50 PM	70.5701	70.5899	70.57	70.57	799
1/18/2017	1:51 PM	70.56	70.5701	70.56	70.5701	1011
1/18/2017	1:52 PM	70.54	70.5401	70.54	70.54	4000
1/18/2017	1:53 PM	70.54	70.59	70.54	70.58	400
1/18/2017	1:55 PM	70.57	70.57	70.57	70.57	133
1/18/2017	1:56 PM	70.56	70.5819	70.56	70.5819	2137
1/18/2017	1:57 PM	70.6	70.6	70.5622	70.5622	940
1/18/2017	1:58 PM	70.58	70.58	70.58	70.58	200
1/18/2017	1:59 PM	70.55	70.56	70.55	70.56	400
1/18/2017	2:00 PM	70.53	70.53	70.53	70.53	1500
1/18/2017	2:01 PM	70.5971	70.5971	70.57	70.57	700
1/18/2017	2:02 PM	70.6213	70.6213	70.6	70.61	6993
1/18/2017	2:03 PM	70.62	70.67	70.62	70.641	600
1/18/2017	2:04 PM	70.6068	70.63	70.6	70.6299	4501
1/18/2017	2:05 PM	70.61	70.61	70.58	70.58	300
1/18/2017	2:07 PM	70.66	70.67	70.6	70.61	10515
1/18/2017	2:08 PM	70.63	70.6701	70.63	70.66	3278
1/18/2017	2:09 PM	70.63	70.667	70.61	70.61	732
1/18/2017	2:10 PM	70.6301	70.6301	70.6301	70.6301	100
1/18/2017	2:11 PM	70.59	70.631	70.59	70.63	1300
1/18/2017	2:12 PM	70.6099	70.6099	70.6099	70.6099	830
1/18/2017	2:16 PM	70.57	70.6	70.57	70.6	200
1/18/2017	2:17 PM	70.62	70.67	70.62	70.66	6600
1/18/2017	2:18 PM	70.6	70.6236	70.6	70.6236	1100
1/18/2017	2:19 PM	70.6636	70.6636	70.6401	70.6401	3500
1/18/2017	2:20 PM	70.7	70.74	70.67	70.6701	21040
1/18/2017	2:21 PM	70.73	70.75	70.72	70.72	1650
1/18/2017	2:22 PM	70.7001	70.766	70.6901	70.75	3475
1/18/2017	2:23 PM	70.7	70.7078	70.7	70.7078	400
1/18/2017	2:24 PM	70.68	70.7025	70.66	70.7	6590
1/18/2017	2:25 PM	70.69	70.72	70.69	70.71	700
1/18/2017	2:26 PM	70.68	70.71	70.68	70.697	1000
1/18/2017	2:27 PM	70.67	70.69	70.67	70.69	200
1/18/2017	2:29 PM	70.7	70.7	70.67	70.67	2600
1/18/2017	2:30 PM	70.67	70.699	70.67	70.69	300
1/18/2017	2:31 PM	70.63	70.6878	70.63	70.6878	600
1/18/2017	2:32 PM	70.66	70.68	70.66	70.67	1600
1/18/2017	2:33 PM	70.65	70.6539	70.65	70.6539	4400
1/18/2017	2:35 PM	70.63	70.6301	70.63	70.63	400
1/18/2017	2:36 PM	70.62	70.62	70.6	70.62	2997
1/18/2017	2:37 PM	70.6	70.6001	70.59	70.59	2903
1/18/2017	2:38 PM	70.58	70.6099	70.58	70.6001	1590
1/18/2017	2:39 PM	70.6	70.6	70.6	70.6	1051
1/18/2017	2:40 PM	70.63	70.6419	70.6	70.6	3198
1/18/2017	2:41 PM	70.63	70.63	70.63	70.63	100
1/18/2017	2:42 PM	70.62	70.6328	70.62	70.62	600
1/18/2017	2:43 PM	70.63	70.63	70.62	70.62	4643
1/18/2017	2:44 PM	70.6	70.6	70.6	70.6	400
1/18/2017	2:45 PM	70.6	70.6	70.593	70.593	300
1/18/2017	2:47 PM	70.54	70.59	70.54	70.59	600
1/18/2017	2:48 PM	70.57	70.57	70.54	70.5422	776
1/18/2017	2:49 PM	70.56	70.59	70.5596	70.5596	2650
1/18/2017	2:50 PM	70.52	70.55	70.5	70.55	3300
1/18/2017	2:51 PM	70.51	70.53	70.51	70.51	1400
1/18/2017	2:52 PM	70.57	70.58	70.53	70.53	5303
1/18/2017	2:53 PM	70.54	70.55	70.54	70.55	500
1/18/2017	2:54 PM	70.57	70.57	70.57	70.57	1200
1/18/2017	2:55 PM	70.62	70.62	70.6098	70.6098	500
1/18/2017	2:56 PM	70.6599	70.6599	70.63	70.63	2100
1/18/2017	2:57 PM	70.64	70.6633	70.64	70.6633	2700
1/18/2017	2:58 PM	70.67	70.69	70.65	70.65	5600
1/18/2017	2:59 PM	70.68	70.69	70.66	70.66	1700
1/18/2017	3:00 PM	70.69	70.7	70.68	70.68	10022
1/18/2017	3:01 PM	70.64	70.69	70.64	70.69	1900
1/18/2017	3:03 PM	70.63	70.65	70.6299	70.65	2900
1/18/2017	3:04 PM	70.6216	70.64	70.62	70.64	1018
1/18/2017	3:05 PM	70.636	70.64	70.636	70.64	2047
1/18/2017	3:06 PM	70.69	70.69	70.69	70.69	300
1/18/2017	3:07 PM	70.69	70.715	70.69	70.69	4842
1/18/2017	3:08 PM	70.69	70.7	70.68	70.7	1201
1/18/2017	3:09 PM	70.67	70.68	70.66	70.66	2900
1/18/2017	3:10 PM	70.67	70.67	70.67	70.67	300
1/18/2017	3:11 PM	70.74	70.74	70.67	70.68	8620
1/18/2017	3:12 PM	70.73	70.74	70.728	70.74	3805
1/18/2017	3:13 PM	70.76	70.76	70.74	70.74	2784
1/18/2017	3:14 PM	70.8097	70.8097	70.78	70.7927	2586
1/18/2017	3:15 PM	70.76	70.77	70.733	70.77	1209
1/18/2017	3:16 PM	70.761	70.761	70.76	70.76	2800
1/18/2017	3:17 PM	70.79	70.81	70.79	70.8	1674
1/18/2017	3:19 PM	70.77	70.79	70.77	70.78	1700
1/18/2017	3:20 PM	70.85	70.868	70.8	70.8	16980
1/18/2017	3:21 PM	70.8334	70.87	70.8334	70.8698	4900
1/18/2017	3:22 PM	70.7901	70.8365	70.7901	70.8	1250
1/18/2017	3:23 PM	70.81	70.81	70.7781	70.81	13350
1/18/2017	3:24 PM	70.86	70.88	70.83	70.83	9300
1/18/2017	3:25 PM	70.82	70.85	70.82	70.85	21123
1/18/2017	3:26 PM	70.76	70.7978	70.75	70.79	2000
1/18/2017	3:27 PM	70.7801	70.81	70.75	70.75	4735
1/18/2017	3:28 PM	70.77	70.78	70.77	70.78	5000
1/18/2017	3:29 PM	70.7399	70.74	70.7399	70.74	700
1/18/2017	3:30 PM	70.78	70.8	70.78	70.78	1103
1/18/2017	3:31 PM	70.8	70.81	70.78	70.8	2256
1/18/2017	3:32 PM	70.78	70.79	70.78	70.79	1500
1/18/2017	3:33 PM	70.77	70.77	70.761	70.761	200
1/18/2017	3:34 PM	70.7534	70.7534	70.7534	70.7534	3000
1/18/2017	3:35 PM	70.7577	70.78	70.7577	70.78	1256
1/18/2017	3:36 PM	70.78	70.78	70.78	70.78	300
1/18/2017	3:37 PM	70.84	70.84	70.81	70.81	758
1/18/2017	3:38 PM	70.85	70.89	70.84	70.84	7253
1/18/2017	3:39 PM	70.87	70.88	70.86	70.86	26768
1/18/2017	3:40 PM	70.87	70.89	70.85	70.87	8290
1/18/2017	3:41 PM	70.845	70.89	70.845	70.89	3700
1/18/2017	3:42 PM	70.8827	70.89	70.85	70.86	14440
1/18/2017	3:43 PM	70.87	70.94	70.87	70.88	25721
1/18/2017	3:44 PM	70.87	70.87	70.85	70.87	2900
1/18/2017	3:45 PM	70.87	70.87	70.85	70.8628	500
1/18/2017	3:46 PM	70.91	70.9181	70.87	70.88	3900
1/18/2017	3:47 PM	70.9354	70.95	70.92	70.92	1603
1/18/2017	3:48 PM	70.92	70.9419	70.92	70.93	3600
1/18/2017	3:49 PM	70.91	70.93	70.9	70.92	2711
1/18/2017	3:50 PM	70.93	70.94	70.88	70.92	3592
1/18/2017	3:51 PM	70.96	71	70.93	70.94	29291
1/18/2017	3:52 PM	70.95	70.98	70.95	70.97	2811
1/18/2017	3:53 PM	70.97	70.9822	70.95	70.96	7460
1/18/2017	3:54 PM	70.98	71.01	70.96	70.96	32094
1/18/2017	3:55 PM	70.98	71.02	70.98	71.01	6950
1/18/2017	3:56 PM	71	71.0178	70.99	70.99	8000
1/18/2017	3:57 PM	71.0212	71.03	71	71	6747
1/18/2017	3:58 PM	71.01	71.03	71.0048	71.03	3594
1/18/2017	3:59 PM	71.07	71.07	71.01	71.0299	17554
1/18/2017	4:00 PM	71.05	71.0571	70.99	71.0571	92416
1/19/2017	9:31 AM	71.38	71.4	71.2415	71.25	34740
1/19/2017	9:32 AM	71.2939	71.4	71.25	71.4	28422
1/19/2017	9:33 AM	71.3756	71.38	71.32	71.32	15066
1/19/2017	9:34 AM	71.44	71.47	71.36	71.37	9215
1/19/2017	9:35 AM	71.53	71.53	71.3833	71.42	20306
1/19/2017	9:36 AM	71.6326	71.6768	71.5	71.5	29167
1/19/2017	9:37 AM	71.6	71.7	71.6	71.67	14536
1/19/2017	9:38 AM	71.57	71.64	71.56	71.61	15385
1/19/2017	9:39 AM	71.6354	71.67	71.57	71.57	12479
1/19/2017	9:40 AM	71.6747	71.688	71.635	71.65	5851
1/19/2017	9:41 AM	71.8	71.8	71.6708	71.68	12486
1/19/2017	9:42 AM	71.65	71.7897	71.65	71.77	7912
1/19/2017	9:43 AM	71.6882	71.6897	71.59	71.62	13374
1/19/2017	9:44 AM	71.7142	71.72	71.6848	71.71	3688
1/19/2017	9:45 AM	71.7398	71.76	71.7001	71.72	4750
1/19/2017	9:46 AM	71.73	71.74	71.71	71.71	1700
1/19/2017	9:47 AM	71.72	71.729	71.6886	71.7	12590
1/19/2017	9:48 AM	71.8	71.8298	71.7001	71.7001	10300
1/19/2017	9:49 AM	71.7974	71.87	71.7974	71.84	19474
1/19/2017	9:50 AM	71.7275	71.7968	71.6999	71.79	16282
1/19/2017	9:51 AM	71.79	71.837	71.75	71.75	2500
1/19/2017	9:52 AM	71.88	71.88	71.8219	71.827	2643
1/19/2017	9:53 AM	71.91	71.91	71.8676	71.8676	14440
1/19/2017	9:54 AM	71.798	71.885	71.798	71.885	6143
1/19/2017	9:55 AM	71.8599	71.8599	71.8	71.8028	4725
1/19/2017	9:56 AM	71.8099	71.9	71.8	71.8501	7800
1/19/2017	9:57 AM	71.93	71.95	71.84	71.87	7500
1/19/2017	9:58 AM	71.97	71.98	71.9131	71.93	4730
1/19/2017	9:59 AM	71.9852	71.99	71.94	71.9889	10940
1/19/2017	10:00 AM	71.986	72.0352	71.9701	72	14147
1/19/2017	10:01 AM	71.91	72	71.89	71.9889	5602
1/19/2017	10:02 AM	71.88	71.9	71.84	71.87	9300
1/19/2017	10:03 AM	71.83	71.8798	71.81	71.8798	1800
1/19/2017	10:04 AM	71.86	71.88	71.8	71.8	3500
1/19/2017	10:05 AM	71.82	71.93	71.82	71.88	6220
1/19/2017	10:06 AM	71.857	71.857	71.79	71.8	21670
1/19/2017	10:07 AM	71.75	71.8189	71.75	71.81	5799
1/19/2017	10:08 AM	71.72	71.7328	71.69	71.7328	6165
1/19/2017	10:09 AM	71.6162	71.71	71.56	71.71	13902
1/19/2017	10:10 AM	71.55	71.6073	71.55	71.6073	7650
1/19/2017	10:11 AM	71.49	71.55	71.48	71.5274	7623
1/19/2017	10:12 AM	71.5625	71.5625	71.5	71.5	5180
1/19/2017	10:13 AM	71.5799	71.6	71.5789	71.5989	3480
1/19/2017	10:14 AM	71.6399	71.6399	71.57	71.6	1600
1/19/2017	10:15 AM	71.62	71.64	71.62	71.63	300
1/19/2017	10:16 AM	71.58	71.6289	71.5339	71.61	3450
1/19/2017	10:17 AM	71.29	71.54	71.23	71.54	24431
1/19/2017	10:18 AM	71.3728	71.3728	71.29	71.31	7690
1/19/2017	10:19 AM	71.2808	71.39	71.26	71.37	9000
1/19/2017	10:20 AM	71.32	71.32	71.28	71.3	5760
1/19/2017	10:21 AM	71.325	71.3697	71.3	71.3	6985
1/19/2017	10:22 AM	71.319	71.319	71.263	71.29	2950
1/19/2017	10:23 AM	71.3024	71.33	71.3	71.32	3233
1/19/2017	10:24 AM	71.2662	71.3	71.25	71.29	5638
1/19/2017	10:25 AM	71.26	71.26	71.1801	71.2	5195
1/19/2017	10:26 AM	71.25	71.25	71.18	71.24	2651
1/19/2017	10:27 AM	71.28	71.28	71.2	71.2372	27651
1/19/2017	10:28 AM	71.3438	71.36	71.3	71.3	15224
1/19/2017	10:29 AM	71.31	71.35	71.31	71.35	4582
1/19/2017	10:30 AM	71.29	71.325	71.29	71.3163	19452
1/19/2017	10:31 AM	71.2901	71.32	71.285	71.3	9108
1/19/2017	10:32 AM	71.25	71.28	71.25	71.28	2500
1/19/2017	10:33 AM	71.24	71.28	71.24	71.2699	5677
1/19/2017	10:34 AM	71.22	71.28	71.22	71.28	4528
1/19/2017	10:35 AM	71.1176	71.22	71.1	71.21	13846
1/19/2017	10:36 AM	71.16	71.18	71.14	71.14	6245
1/19/2017	10:37 AM	71.2	71.2	71.1199	71.148	726
1/19/2017	10:38 AM	71.1789	71.2	71.17	71.195	3350
1/19/2017	10:39 AM	71.16	71.2	71.14	71.186	3184
1/19/2017	10:40 AM	71.18	71.2	71.1784	71.1784	2050
1/19/2017	10:41 AM	71.2099	71.2099	71.16	71.17	3886
1/19/2017	10:42 AM	71.18	71.1989	71.16	71.1989	1494
1/19/2017	10:43 AM	71.2187	71.24	71.2	71.2079	3410
1/19/2017	10:44 AM	71.247	71.2599	71.2176	71.2176	5206
1/19/2017	10:45 AM	71.25	71.26	71.2347	71.26	3200
1/19/2017	10:46 AM	71.18	71.26	71.18	71.26	6488
1/19/2017	10:47 AM	71.2	71.2	71.16	71.16	1975
1/19/2017	10:48 AM	71.13	71.23	71.13	71.22	9621
1/19/2017	10:49 AM	71.1399	71.15	71.1399	71.15	5000
1/19/2017	10:50 AM	71.2	71.2125	71.18	71.18	3150
1/19/2017	10:51 AM	71.2	71.2281	71.17	71.2281	300
1/19/2017	10:52 AM	71.2	71.2	71.1811	71.1811	3800
1/19/2017	10:53 AM	71.2	71.2	71.2	71.2	200
1/19/2017	10:54 AM	71.11	71.18	71.0848	71.18	7610
1/19/2017	10:55 AM	71.13	71.14	71.1292	71.13	700
1/19/2017	10:56 AM	71.06	71.13	71.06	71.12	2900
1/19/2017	10:57 AM	71.06	71.11	71.0339	71.08	4497
1/19/2017	10:58 AM	71.11	71.13	71.1	71.1	3335
1/19/2017	10:59 AM	71.12	71.12	71.1	71.1	397
1/19/2017	11:00 AM	71.08	71.18	71.08	71.11	3000
1/19/2017	11:01 AM	71.11	71.11	71.11	71.11	100
1/19/2017	11:02 AM	71.17	71.17	71.1216	71.1216	1600
1/19/2017	11:03 AM	71.13	71.16	71.1	71.16	8020
1/19/2017	11:04 AM	71.0681	71.1	71.05	71.1	4188
1/19/2017	11:05 AM	70.89	71.1	70.85	71.06	19732
1/19/2017	11:06 AM	70.9376	70.98	70.8899	70.8899	46798
1/19/2017	11:07 AM	70.93	70.97	70.93	70.95	1600
1/19/2017	11:08 AM	70.97	70.97	70.94	70.94	7179
1/19/2017	11:09 AM	70.9901	70.9901	70.95	70.95	1804
1/19/2017	11:10 AM	70.97	71.02	70.95	71.0018	5400
1/19/2017	11:11 AM	70.96	70.9952	70.95	70.9952	5200
1/19/2017	11:12 AM	70.99	71.04	70.96	70.96	4700
1/19/2017	11:13 AM	70.9401	70.98	70.92	70.98	5243
1/19/2017	11:14 AM	71.0474	71.05	70.9657	70.9657	6500
1/19/2017	11:15 AM	71.03	71.03	71	71.03	2750
1/19/2017	11:16 AM	71.1022	71.1022	71.02	71.02	8001
1/19/2017	11:17 AM	71.0635	71.09	71.05	71.08	2597
1/19/2017	11:18 AM	71.1416	71.15	71.07	71.08	6600
1/19/2017	11:19 AM	71.14	71.17	71.13	71.15	5000
1/19/2017	11:20 AM	71.21	71.21	71.18	71.2	7900
1/19/2017	11:21 AM	71.24	71.24	71.19	71.19	7300
1/19/2017	11:22 AM	71.2424	71.25	71.2384	71.25	8744
1/19/2017	11:23 AM	71.28	71.32	71.255	71.255	15088
1/19/2017	11:24 AM	71.2801	71.32	71.27	71.31	8400
1/19/2017	11:25 AM	71.28	71.31	71.28	71.29	900
1/19/2017	11:26 AM	71.2948	71.31	71.27	71.27	400
1/19/2017	11:27 AM	71.34	71.35	71.31	71.32	2469
1/19/2017	11:28 AM	71.33	71.36	71.33	71.35	5525
1/19/2017	11:29 AM	71.36	71.385	71.3109	71.3201	7660
1/19/2017	11:30 AM	71.35	71.3798	71.34	71.3786	10975
1/19/2017	11:31 AM	71.34	71.37	71.34	71.35	30922
1/19/2017	11:32 AM	71.3381	71.3381	71.3381	71.3381	241
1/19/2017	11:33 AM	71.32	71.38	71.32	71.38	1490
1/19/2017	11:34 AM	71.33	71.3301	71.32	71.33	904
1/19/2017	11:35 AM	71.34	71.3464	71.33	71.34	2000
1/19/2017	11:36 AM	71.3	71.34	71.3	71.32	600
1/19/2017	11:37 AM	71.33	71.33	71.3	71.3	400
1/19/2017	11:38 AM	71.2873	71.33	71.28	71.32	3237
1/19/2017	11:39 AM	71.3	71.31	71.28	71.31	2600
1/19/2017	11:40 AM	71.32	71.32	71.31	71.31	279
1/19/2017	11:41 AM	71.3301	71.3301	71.3286	71.3286	2004
1/19/2017	11:42 AM	71.36	71.38	71.34	71.34	2600
1/19/2017	11:43 AM	71.4378	71.46	71.4	71.41	16076
1/19/2017	11:44 AM	71.48	71.515	71.48	71.48	1925
1/19/2017	11:45 AM	71.44	71.47	71.43	71.47	300
1/19/2017	11:46 AM	71.47	71.47	71.441	71.447	1600
1/19/2017	11:47 AM	71.4701	71.4701	71.4701	71.4701	364
1/19/2017	11:48 AM	71.478	71.4977	71.46	71.4977	1938
1/19/2017	11:49 AM	71.47	71.48	71.45	71.4701	9435
1/19/2017	11:50 AM	71.45	71.46	71.45	71.46	300
1/19/2017	11:51 AM	71.42	71.43	71.42	71.43	950
1/19/2017	11:52 AM	71.4	71.4	71.35	71.3901	7608
1/19/2017	11:53 AM	71.36	71.38	71.36	71.38	1395
1/19/2017	11:54 AM	71.3799	71.3799	71.34	71.34	4200
1/19/2017	11:55 AM	71.3	71.3	71.3	71.3	200
1/19/2017	11:56 AM	71.39	71.39	71.35	71.35	500
1/19/2017	11:57 AM	71.3485	71.3485	71.3485	71.3485	2000
1/19/2017	11:58 AM	71.35	71.366	71.35	71.36	1050
1/19/2017	11:59 AM	71.3501	71.37	71.34	71.34	627
1/19/2017	12:00 PM	71.37	71.37	71.36	71.36	200
1/19/2017	12:01 PM	71.33	71.34	71.33	71.34	850
1/19/2017	12:02 PM	71.28	71.31	71.27	71.31	1700
1/19/2017	12:03 PM	71.27	71.3046	71.27	71.3	5500
1/19/2017	12:04 PM	71.31	71.31	71.31	71.31	100
1/19/2017	12:05 PM	71.37	71.37	71.33	71.34	3600
1/19/2017	12:06 PM	71.34	71.3707	71.34	71.36	800
1/19/2017	12:07 PM	71.3582	71.3582	71.3463	71.3463	540
1/19/2017	12:08 PM	71.34	71.34	71.29	71.31	4400
1/19/2017	12:09 PM	71.29	71.33	71.29	71.33	600
1/19/2017	12:10 PM	71.32	71.33	71.32	71.33	3900
1/19/2017	12:11 PM	71.37	71.37	71.37	71.37	100
1/19/2017	12:12 PM	71.36	71.39	71.33	71.35	1820
1/19/2017	12:13 PM	71.3833	71.3833	71.37	71.37	684
1/19/2017	12:14 PM	71.4334	71.4334	71.39	71.4	4853
1/19/2017	12:15 PM	71.4192	71.44	71.41	71.4177	3340
1/19/2017	12:16 PM	71.46	71.46	71.44	71.44	600
1/19/2017	12:17 PM	71.46	71.48	71.46	71.48	350
1/19/2017	12:18 PM	71.44	71.44	71.43	71.43	700
1/19/2017	12:19 PM	71.4348	71.46	71.4	71.46	1800
1/19/2017	12:20 PM	71.4299	71.44	71.4299	71.44	290
1/19/2017	12:21 PM	71.38	71.42	71.38	71.42	785
1/19/2017	12:22 PM	71.43	71.43	71.38	71.38	500
1/19/2017	12:23 PM	71.42	71.42	71.41	71.42	400
1/19/2017	12:24 PM	71.36	71.42	71.343	71.42	1656
1/19/2017	12:25 PM	71.34	71.3519	71.34	71.35	2000
1/19/2017	12:26 PM	71.37	71.37	71.324	71.324	1135
1/19/2017	12:27 PM	71.3201	71.34	71.3201	71.34	600
1/19/2017	12:28 PM	71.33	71.33	71.31	71.31	5600
1/19/2017	12:29 PM	71.34	71.34	71.34	71.34	5100
1/19/2017	12:31 PM	71.36	71.4	71.36	71.4	2400
1/19/2017	12:32 PM	71.4	71.4	71.376	71.376	1160
1/19/2017	12:34 PM	71.3339	71.35	71.3339	71.35	800
1/19/2017	12:35 PM	71.3	71.33	71.3	71.33	400
1/19/2017	12:36 PM	71.34	71.34	71.32	71.32	300
1/19/2017	12:37 PM	71.32	71.32	71.32	71.32	100
1/19/2017	12:39 PM	71.34	71.34	71.335	71.339	5700
1/19/2017	12:40 PM	71.36	71.36	71.36	71.36	200
1/19/2017	12:41 PM	71.37	71.37	71.37	71.37	100
1/19/2017	12:42 PM	71.31	71.38	71.2959	71.38	6504
1/19/2017	12:43 PM	71.24	71.27	71.24	71.27	2300
1/19/2017	12:44 PM	71.26	71.26	71.26	71.26	300
1/19/2017	12:45 PM	71.28	71.28	71.26	71.26	1300
1/19/2017	12:46 PM	71.28	71.28	71.28	71.28	532
1/19/2017	12:47 PM	71.2124	71.22	71.2124	71.22	350
1/19/2017	12:48 PM	71.2376	71.24	71.2	71.2	14200
1/19/2017	12:49 PM	71.21	71.2289	71.21	71.2289	1700
1/19/2017	12:50 PM	71.2648	71.2648	71.24	71.24	2100
1/19/2017	12:51 PM	71.23	71.2718	71.23	71.2718	4200
1/19/2017	12:52 PM	71.3	71.3	71.2564	71.2564	800
1/19/2017	12:53 PM	71.3	71.3	71.2782	71.29	3200
1/19/2017	12:54 PM	71.3	71.3	71.3	71.3	240
1/19/2017	12:55 PM	71.3	71.3	71.3	71.3	200
1/19/2017	12:56 PM	71.31	71.31	71.31	71.31	400
1/19/2017	12:57 PM	71.299	71.3	71.299	71.3	965
1/19/2017	12:58 PM	71.34	71.35	71.34	71.34	6150
1/19/2017	1:00 PM	71.31	71.35	71.3	71.35	2100
1/19/2017	1:01 PM	71.31	71.31	71.28	71.29	960
1/19/2017	1:02 PM	71.28	71.29	71.28	71.29	400
1/19/2017	1:03 PM	71.3	71.3	71.2819	71.29	10500
1/19/2017	1:04 PM	71.31	71.32	71.31	71.31	6800
1/19/2017	1:05 PM	71.34	71.35	71.34	71.35	300
1/19/2017	1:06 PM	71.3	71.33	71.3	71.33	12700
1/19/2017	1:07 PM	71.27	71.27	71.26	71.27	6700
1/19/2017	1:08 PM	71.25	71.25	71.25	71.25	1000
1/19/2017	1:09 PM	71.22	71.22	71.22	71.22	100
1/19/2017	1:11 PM	71.27	71.34	71.27	71.29	12302
1/19/2017	1:12 PM	71.1805	71.25	71.18	71.25	2396
1/19/2017	1:14 PM	71.2122	71.22	71.2122	71.22	638
1/19/2017	1:15 PM	71.25	71.25	71.2419	71.25	8900
1/19/2017	1:16 PM	71.27	71.27	71.24	71.24	6100
1/19/2017	1:17 PM	71.25	71.25	71.25	71.25	200
1/19/2017	1:19 PM	71.2	71.22	71.2	71.22	600
1/19/2017	1:20 PM	71.2	71.21	71.18	71.18	18435
1/19/2017	1:21 PM	71.2	71.22	71.19	71.19	18700
1/19/2017	1:22 PM	71.228	71.228	71.2	71.22	500
1/19/2017	1:23 PM	71.23	71.23	71.23	71.23	6500
1/19/2017	1:25 PM	71.1	71.2	71.1	71.2	4005
1/19/2017	1:26 PM	71.07	71.0985	71.05	71.0985	1583
1/19/2017	1:27 PM	71.1158	71.1158	71.07	71.07	7100
1/19/2017	1:28 PM	71.0886	71.11	71.0886	71.11	200
1/19/2017	1:29 PM	71.12	71.13	71.09	71.09	9265
1/19/2017	1:30 PM	71.042	71.12	71.04	71.12	3800
1/19/2017	1:31 PM	71.0772	71.0817	71.06	71.06	740
1/19/2017	1:32 PM	71.055	71.08	71.055	71.08	1700
1/19/2017	1:33 PM	71.068	71.068	71.068	71.068	6500
1/19/2017	1:34 PM	71.08	71.09	71.07	71.07	920
1/19/2017	1:35 PM	71.11	71.11	71.08	71.08	7600
1/19/2017	1:36 PM	71.08	71.13	71.08	71.12	900
1/19/2017	1:37 PM	71.14	71.15	71.11	71.11	2610
1/19/2017	1:38 PM	71.14	71.14	71.13	71.13	1200
1/19/2017	1:39 PM	71.16	71.16	71.14	71.1517	2346
1/19/2017	1:40 PM	71.14	71.14	71.14	71.14	100
1/19/2017	1:41 PM	71.16	71.16	71.16	71.16	200
1/19/2017	1:42 PM	71.12	71.12	71.12	71.12	100
1/19/2017	1:44 PM	71.09	71.15	71.09	71.148	7250
1/19/2017	1:45 PM	71.1042	71.11	71.1042	71.11	200
1/19/2017	1:46 PM	71.13	71.13	71.13	71.13	100
1/19/2017	1:47 PM	71.12	71.1652	71.11	71.15	6770
1/19/2017	1:48 PM	71.15	71.15	71.15	71.15	1000
1/19/2017	1:49 PM	71.1262	71.1635	71.1262	71.1635	1720
1/19/2017	1:50 PM	71.12	71.13	71.1189	71.1277	2747
1/19/2017	1:51 PM	71.12	71.13	71.12	71.13	723
1/19/2017	1:52 PM	71.15	71.15	71.14	71.14	200
1/19/2017	1:53 PM	71.04	71.12	71.04	71.12	13691
1/19/2017	1:54 PM	71.14	71.14	71.06	71.08	11852
1/19/2017	1:55 PM	71.1017	71.11	71.0624	71.11	900
1/19/2017	1:56 PM	71.08	71.11	71.08	71.1067	2625
1/19/2017	1:57 PM	71.09	71.11	71.09	71.09	400
1/19/2017	1:58 PM	71.11	71.11	71.083	71.0898	600
1/19/2017	1:59 PM	71.06	71.0999	71.06	71.0917	4700
1/19/2017	2:00 PM	71.06	71.07	71.06	71.07	1140
1/19/2017	2:01 PM	71.02	71.05	71.02	71.05	1700
1/19/2017	2:02 PM	71.02	71.02	71	71	3009
1/19/2017	2:03 PM	71.0001	71.01	71.0001	71.01	300
1/19/2017	2:04 PM	71.0976	71.1	71.04	71.04	2800
1/19/2017	2:05 PM	71.1	71.11	71.09	71.09	1560
1/19/2017	2:06 PM	71.12	71.12	71.09	71.09	1038
1/19/2017	2:07 PM	71.05	71.07	71.03	71.07	2600
1/19/2017	2:08 PM	70.95	71	70.95	71	16753
1/19/2017	2:09 PM	70.66	70.93	70.65	70.93	18173
1/19/2017	2:10 PM	70.67	70.72	70.62	70.6851	8000
1/19/2017	2:11 PM	70.712	70.74	70.68	70.68	5862
1/19/2017	2:12 PM	70.75	70.7755	70.725	70.725	800
1/19/2017	2:13 PM	70.74	70.7538	70.74	70.7484	5928
1/19/2017	2:14 PM	70.6214	70.75	70.62	70.74	7978
1/19/2017	2:15 PM	70.56	70.67	70.56	70.67	36103
1/19/2017	2:16 PM	70.52	70.59	70.52	70.5814	4300
1/19/2017	2:17 PM	70.56	70.56	70.5	70.51	6061
1/19/2017	2:18 PM	70.57	70.57	70.55	70.57	2468
1/19/2017	2:19 PM	70.56	70.6199	70.56	70.58	14697
1/19/2017	2:20 PM	70.53	70.64	70.5	70.63	24438
1/19/2017	2:21 PM	70.5057	70.53	70.46	70.52	19479
1/19/2017	2:22 PM	70.5999	70.5999	70.49	70.5	5900
1/19/2017	2:23 PM	70.63	70.63	70.56	70.56	4179
1/19/2017	2:24 PM	70.61	70.64	70.58	70.5923	18651
1/19/2017	2:25 PM	70.75	70.7678	70.64	70.64	4320
1/19/2017	2:26 PM	70.74	70.7724	70.74	70.7724	1106
1/19/2017	2:27 PM	70.73	70.75	70.72	70.75	3400
1/19/2017	2:28 PM	70.7403	70.75	70.7403	70.75	440
1/19/2017	2:29 PM	70.732	70.732	70.73	70.73	541
1/19/2017	2:30 PM	70.8246	70.83	70.74	70.74	14972
1/19/2017	2:31 PM	70.77	70.83	70.74	70.83	1200
1/19/2017	2:32 PM	70.78	70.82	70.74	70.75	1900
1/19/2017	2:33 PM	70.8	70.804	70.78	70.795	1100
1/19/2017	2:34 PM	70.77	70.79	70.76	70.79	500
1/19/2017	2:35 PM	70.78	70.8	70.78	70.8	1390
1/19/2017	2:36 PM	70.77	70.797	70.77	70.797	5100
1/19/2017	2:37 PM	70.7685	70.79	70.75	70.75	813
1/19/2017	2:38 PM	70.7627	70.7627	70.74	70.74	300
1/19/2017	2:40 PM	70.78	70.78	70.77	70.77	200
1/19/2017	2:41 PM	70.78	70.78	70.72	70.7658	1100
1/19/2017	2:42 PM	70.73	70.75	70.6981	70.75	5228
1/19/2017	2:43 PM	70.845	70.85	70.7101	70.72	11048
1/19/2017	2:44 PM	70.82	70.88	70.82	70.85	1335
1/19/2017	2:45 PM	70.85	70.872	70.85	70.872	300
1/19/2017	2:46 PM	70.83	70.86	70.82	70.86	4931
1/19/2017	2:47 PM	70.9	70.9	70.85	70.85	340
1/19/2017	2:48 PM	70.8	70.86	70.8	70.86	5400
1/19/2017	2:49 PM	70.82	70.84	70.82	70.83	2000
1/19/2017	2:50 PM	70.77	70.77	70.77	70.77	100
1/19/2017	2:51 PM	70.82	70.82	70.78	70.78	200
1/19/2017	2:52 PM	70.82	70.82	70.76	70.8	700
1/19/2017	2:53 PM	70.83	70.85	70.83	70.83	1300
1/19/2017	2:54 PM	70.8529	70.8641	70.85	70.8641	700
1/19/2017	2:55 PM	70.79	70.82	70.78	70.82	1957
1/19/2017	2:56 PM	70.7592	70.79	70.7592	70.79	600
1/19/2017	2:57 PM	70.8	70.8	70.75	70.75	1097
1/19/2017	2:58 PM	70.77	70.82	70.77	70.82	797
1/19/2017	2:59 PM	70.76	70.77	70.76	70.77	200
1/19/2017	3:00 PM	70.72	70.73	70.702	70.71	728
1/19/2017	3:01 PM	70.68	70.7495	70.68	70.7495	700
1/19/2017	3:02 PM	70.69	70.717	70.67	70.7	6800
1/19/2017	3:03 PM	70.6462	70.67	70.6462	70.663	2423
1/19/2017	3:04 PM	70.63	70.65	70.6283	70.6283	2754
1/19/2017	3:05 PM	70.69	70.69	70.65	70.67	2450
1/19/2017	3:06 PM	70.755	70.755	70.73	70.73	9000
1/19/2017	3:07 PM	70.76	70.77	70.76	70.77	300
1/19/2017	3:08 PM	70.7	70.7469	70.7	70.73	2500
1/19/2017	3:09 PM	70.66	70.7062	70.66	70.7062	1012
1/19/2017	3:10 PM	70.71	70.71	70.67	70.68	2400
1/19/2017	3:11 PM	70.69	70.7207	70.68	70.7207	800
1/19/2017	3:12 PM	70.7074	70.7074	70.68	70.68	1500
1/19/2017	3:13 PM	70.6501	70.69	70.6501	70.68	4200
1/19/2017	3:14 PM	70.68	70.7	70.68	70.68	500
1/19/2017	3:15 PM	70.7	70.71	70.6821	70.6821	3641
1/19/2017	3:16 PM	70.78	70.79	70.73	70.73	10570
1/19/2017	3:17 PM	70.83	70.85	70.78	70.78	4544
1/19/2017	3:18 PM	70.9801	71.01	70.9	70.91	7868
1/19/2017	3:19 PM	70.96	70.995	70.96	70.99	942
1/19/2017	3:20 PM	70.93	70.95	70.93	70.94	850
1/19/2017	3:21 PM	70.948	70.9495	70.9	70.91	3787
1/19/2017	3:22 PM	70.92	70.96	70.92	70.9301	7800
1/19/2017	3:23 PM	70.9	70.9292	70.9	70.9292	500
1/19/2017	3:24 PM	70.9086	70.9282	70.88	70.9282	6200
1/19/2017	3:25 PM	70.96	70.96	70.9	70.9	10764
1/19/2017	3:26 PM	70.97	71.01	70.96	71	16850
1/19/2017	3:27 PM	70.96	70.97	70.96	70.97	600
1/19/2017	3:28 PM	70.96	70.96	70.92	70.94	2200
1/19/2017	3:29 PM	70.9576	70.9576	70.94	70.94	550
1/19/2017	3:31 PM	70.89	70.95	70.89	70.95	5166
1/19/2017	3:32 PM	70.85	70.88	70.84	70.8714	2200
1/19/2017	3:33 PM	70.84	70.88	70.82	70.84	10115
1/19/2017	3:34 PM	70.8	70.82	70.8	70.82	600
1/19/2017	3:35 PM	70.81	70.81	70.78	70.78	400
1/19/2017	3:36 PM	70.8	70.8017	70.77	70.8017	2822
1/19/2017	3:37 PM	70.83	70.87	70.83	70.8455	2638
1/19/2017	3:38 PM	70.85	70.85	70.85	70.85	197
1/19/2017	3:39 PM	70.8475	70.88	70.8475	70.88	1250
1/19/2017	3:40 PM	70.85	70.89	70.84	70.87	10040
1/19/2017	3:41 PM	70.8732	70.8732	70.82	70.82	1000
1/19/2017	3:42 PM	70.86	70.9	70.85	70.88	19000
1/19/2017	3:43 PM	70.84	70.87	70.84	70.87	2728
1/19/2017	3:44 PM	70.7976	70.82	70.7976	70.82	7600
1/19/2017	3:45 PM	70.7585	70.79	70.7585	70.78	700
1/19/2017	3:46 PM	70.74	70.765	70.74	70.75	2500
1/19/2017	3:47 PM	70.8001	70.81	70.75	70.75	3839
1/19/2017	3:48 PM	70.855	70.855	70.8237	70.8399	4050
1/19/2017	3:49 PM	70.82	70.82	70.82	70.82	200
1/19/2017	3:50 PM	70.85	70.86	70.8	70.83	7320
1/19/2017	3:51 PM	70.89	70.9	70.86	70.86	1450
1/19/2017	3:52 PM	70.88	70.91	70.88	70.9052	7700
1/19/2017	3:53 PM	70.9	70.91	70.87	70.9	4695
1/19/2017	3:54 PM	70.93	70.93	70.89	70.89	5700
1/19/2017	3:55 PM	70.97	70.97	70.91	70.94	8996
1/19/2017	3:56 PM	70.95	71	70.94	70.97	8402
1/19/2017	3:57 PM	70.95	70.98	70.95	70.96	1200
1/19/2017	3:58 PM	70.95	70.98	70.94	70.9576	4117
1/19/2017	3:59 PM	70.98	70.98	70.94	70.95	24714
1/19/2017	4:00 PM	70.86	71.01	70.81	70.9951	236150
1/20/2017	9:31 AM	71.88	71.88	71.69	71.77	13085
1/20/2017	9:32 AM	71.86	71.97	71.86	71.92	30543
1/20/2017	9:33 AM	71.84	71.97	71.84	71.8591	33179
1/20/2017	9:34 AM	71.89	71.92	71.82	71.878	37398
1/20/2017	9:35 AM	72.1	72.1	71.89	71.9	47406
1/20/2017	9:36 AM	72.23	72.23	72.1	72.1255	43385
1/20/2017	9:37 AM	72.18	72.3	72.17	72.22	34277
1/20/2017	9:38 AM	72.23	72.25	72.1625	72.187	13351
1/20/2017	9:39 AM	72.22	72.28	72.21	72.24	9120
1/20/2017	9:40 AM	72.27	72.27	72.1617	72.22	10367
1/20/2017	9:41 AM	72.21	72.35	72.2	72.28	15384
1/20/2017	9:42 AM	72.15	72.22	72.11	72.2082	7137
1/20/2017	9:43 AM	72.08	72.19	72.03	72.19	23854
1/20/2017	9:44 AM	72.0272	72.08	71.9614	72.08	7820
1/20/2017	9:45 AM	72.1045	72.1045	72.03	72.04	10122
1/20/2017	9:46 AM	72.0135	72.0398	71.95	72	2370
1/20/2017	9:47 AM	72.06	72.06	71.99	71.99	2200
1/20/2017	9:48 AM	71.97	72.1201	71.97	72.08	12060
1/20/2017	9:49 AM	72.0974	72.1	72.05	72.05	800
1/20/2017	9:50 AM	72.18	72.18	72.1121	72.1121	5347
1/20/2017	9:51 AM	72.24	72.24	72.1798	72.1798	11341
1/20/2017	9:52 AM	72.18	72.22	72.18	72.22	900
1/20/2017	9:53 AM	72.1289	72.204	72.1289	72.1908	11677
1/20/2017	9:54 AM	72.18	72.21	72.1497	72.1497	6855
1/20/2017	9:55 AM	72.15	72.1799	72.13	72.13	6153
1/20/2017	9:56 AM	72.2189	72.22	72.1045	72.1201	3360
1/20/2017	9:57 AM	72.26	72.26	72.2	72.2	1500
1/20/2017	9:58 AM	72.22	72.2499	72.18	72.2317	5174
1/20/2017	9:59 AM	72.24	72.2424	72.186	72.2424	4275
1/20/2017	10:00 AM	72.1697	72.2301	72.15	72.2301	4563
1/20/2017	10:01 AM	72.08	72.18	72.05	72.1301	47864
1/20/2017	10:02 AM	72.07	72.0999	72.0201	72.0801	7459
1/20/2017	10:03 AM	72.0992	72.1	72.06	72.07	11699
1/20/2017	10:04 AM	72.06	72.1	72.03	72.0301	3489
1/20/2017	10:05 AM	72	72.08	71.97	72.0636	10624
1/20/2017	10:06 AM	72.01	72.0392	71.97	71.9801	20845
1/20/2017	10:07 AM	72.03	72.04	71.95	71.98	20680
1/20/2017	10:08 AM	71.9754	72.0397	71.9754	72.0301	5359
1/20/2017	10:09 AM	71.98	72.01	71.96	71.97	4844
1/20/2017	10:10 AM	72	72.0098	71.981	71.9898	2750
1/20/2017	10:11 AM	72	72.041	71.99	72.0183	10816
1/20/2017	10:12 AM	72.0297	72.03	72	72.0089	3531
1/20/2017	10:13 AM	72.0697	72.0697	72.01	72.04	1500
1/20/2017	10:14 AM	72.0979	72.0979	72.0297	72.0358	1268
1/20/2017	10:15 AM	71.9298	72.06	71.911	72.06	8114
1/20/2017	10:16 AM	71.8698	71.96	71.8698	71.95	17300
1/20/2017	10:17 AM	71.91	71.93	71.86	71.8864	9138
1/20/2017	10:18 AM	71.87	71.91	71.8444	71.91	4109
1/20/2017	10:19 AM	71.917	71.917	71.88	71.89	2192
1/20/2017	10:20 AM	71.9297	71.9498	71.92	71.92	2100
1/20/2017	10:21 AM	71.89	71.9273	71.853	71.9273	5501
1/20/2017	10:22 AM	71.88	71.9297	71.88	71.889	5500
1/20/2017	10:23 AM	71.78	71.9089	71.78	71.9089	21194
1/20/2017	10:24 AM	71.66	71.7889	71.65	71.7889	15247
1/20/2017	10:25 AM	71.6608	71.69	71.64	71.67	4700
1/20/2017	10:26 AM	71.652	71.7	71.6515	71.6515	5680
1/20/2017	10:27 AM	71.66	71.71	71.62	71.668	3041
1/20/2017	10:28 AM	71.637	71.66	71.5728	71.6589	3766
1/20/2017	10:29 AM	71.5798	71.624	71.51	71.624	6006
1/20/2017	10:30 AM	71.6089	71.6089	71.51	71.53	2350
1/20/2017	10:31 AM	71.7262	71.7379	71.63	71.63	8121
1/20/2017	10:32 AM	71.67	71.71	71.6489	71.71	2670
1/20/2017	10:33 AM	71.72	71.72	71.67	71.67	700
1/20/2017	10:34 AM	71.72	71.72	71.6814	71.69	2130
1/20/2017	10:35 AM	71.698	71.73	71.698	71.73	1900
1/20/2017	10:36 AM	71.71	71.727	71.71	71.71	1100
1/20/2017	10:37 AM	71.7199	71.72	71.7	71.71	5200
1/20/2017	10:38 AM	71.745	71.7879	71.7324	71.75	4600
1/20/2017	10:39 AM	71.71	71.7489	71.71	71.7489	650
1/20/2017	10:40 AM	71.67	71.71	71.67	71.7083	2555
1/20/2017	10:41 AM	71.65	71.65	71.58	71.65	4500
1/20/2017	10:42 AM	71.6	71.65	71.6	71.64	1850
1/20/2017	10:43 AM	71.59	71.61	71.59	71.61	400
1/20/2017	10:44 AM	71.5986	71.599	71.5889	71.5889	1200
1/20/2017	10:45 AM	71.5346	71.59	71.53	71.57	2110
1/20/2017	10:46 AM	71.52	71.5579	71.48	71.5579	46989
1/20/2017	10:47 AM	71.4886	71.4888	71.45	71.4888	1300
1/20/2017	10:48 AM	71.51	71.5101	71.42	71.5101	8740
1/20/2017	10:49 AM	71.465	71.498	71.43	71.498	5233
1/20/2017	10:50 AM	71.4597	71.4597	71.4214	71.45	4234
1/20/2017	10:51 AM	71.45	71.46	71.4397	71.4397	10200
1/20/2017	10:52 AM	71.5175	71.54	71.45	71.45	5518
1/20/2017	10:53 AM	71.5659	71.5659	71.5217	71.53	7700
1/20/2017	10:54 AM	71.55	71.57	71.54	71.57	5026
1/20/2017	10:55 AM	71.5	71.5223	71.5	71.5223	1314
1/20/2017	10:56 AM	71.55	71.55	71.52	71.52	400
1/20/2017	10:57 AM	71.5217	71.5499	71.5159	71.5475	1450
1/20/2017	10:58 AM	71.52	71.536	71.52	71.536	1700
1/20/2017	11:00 AM	71.49	71.55	71.49	71.55	1412
1/20/2017	11:01 AM	71.59	71.61	71.52	71.52	6302
1/20/2017	11:02 AM	71.57	71.62	71.57	71.6	13080
1/20/2017	11:03 AM	71.57	71.58	71.54	71.57	10015
1/20/2017	11:04 AM	71.56	71.57	71.547	71.56	2603
1/20/2017	11:05 AM	71.58	71.58	71.58	71.58	100
1/20/2017	11:06 AM	71.58	71.61	71.56	71.61	7300
1/20/2017	11:07 AM	71.61	71.61	71.5748	71.5748	9499
1/20/2017	11:08 AM	71.62	71.64	71.61	71.62	4275
1/20/2017	11:09 AM	71.58	71.62	71.58	71.62	4546
1/20/2017	11:10 AM	71.64	71.64	71.57	71.58	4400
1/20/2017	11:11 AM	71.63	71.65	71.62	71.65	3348
1/20/2017	11:12 AM	71.6368	71.6417	71.6368	71.6396	2650
1/20/2017	11:13 AM	71.59	71.618	71.59	71.617	6730
1/20/2017	11:14 AM	71.5761	71.6	71.56	71.6	4400
1/20/2017	11:15 AM	71.58	71.5874	71.58	71.5874	400
1/20/2017	11:16 AM	71.58	71.595	71.58	71.59	700
1/20/2017	11:17 AM	71.62	71.64	71.58	71.5921	6230
1/20/2017	11:18 AM	71.51	71.6121	71.51	71.6121	6300
1/20/2017	11:19 AM	71.53	71.54	71.49	71.5	3588
1/20/2017	11:20 AM	71.5	71.51	71.5	71.5099	2080
1/20/2017	11:21 AM	71.55	71.55	71.5	71.5	701
1/20/2017	11:22 AM	71.6	71.6	71.58	71.59	300
1/20/2017	11:23 AM	71.63	71.64	71.59	71.59	1800
1/20/2017	11:24 AM	71.55	71.62	71.55	71.62	1598
1/20/2017	11:25 AM	71.5573	71.57	71.5501	71.56	1300
1/20/2017	11:26 AM	71.57	71.57	71.57	71.57	100
1/20/2017	11:28 AM	71.53	71.5435	71.53	71.53	10146
1/20/2017	11:29 AM	71.53	71.5439	71.52	71.52	2229
1/20/2017	11:30 AM	71.41	71.5268	71.4038	71.51	7005
1/20/2017	11:31 AM	71.49	71.5	71.42	71.42	3412
1/20/2017	11:32 AM	71.5158	71.5158	71.47	71.47	5092
1/20/2017	11:33 AM	71.57	71.57	71.4887	71.5	3180
1/20/2017	11:34 AM	71.54	71.57	71.54	71.57	500
1/20/2017	11:35 AM	71.58	71.58	71.55	71.55	800
1/20/2017	11:36 AM	71.55	71.55	71.55	71.55	100
1/20/2017	11:37 AM	71.5199	71.5399	71.51	71.5399	2940
1/20/2017	11:38 AM	71.54	71.55	71.52	71.52	1100
1/20/2017	11:39 AM	71.51	71.55	71.51	71.55	1289
1/20/2017	11:40 AM	71.539	71.56	71.53	71.54	2349
1/20/2017	11:41 AM	71.56	71.56	71.5579	71.56	2700
1/20/2017	11:42 AM	71.53	71.6	71.53	71.57	3800
1/20/2017	11:43 AM	71.56	71.57	71.56	71.56	1291
1/20/2017	11:44 AM	71.62	71.63	71.6	71.6	6100
1/20/2017	11:45 AM	71.679	71.6899	71.64	71.64	5723
1/20/2017	11:46 AM	71.64	71.692	71.64	71.69	2400
1/20/2017	11:47 AM	71.62	71.62	71.62	71.62	200
1/20/2017	11:48 AM	71.67	71.67	71.61	71.61	6394
1/20/2017	11:49 AM	71.64	71.65	71.62	71.65	622
1/20/2017	11:50 AM	71.6	71.63	71.6	71.63	1768
1/20/2017	11:51 AM	71.5702	71.59	71.5702	71.59	300
1/20/2017	11:52 AM	71.6	71.63	71.6	71.62	800
1/20/2017	11:53 AM	71.6	71.6146	71.59	71.59	3800
1/20/2017	11:54 AM	71.617	71.62	71.58	71.6	1173
1/20/2017	11:55 AM	71.62	71.63	71.61	71.63	1200
1/20/2017	11:56 AM	71.58	71.62	71.58	71.62	1800
1/20/2017	11:57 AM	71.62	71.64	71.58	71.58	2400
1/20/2017	11:58 AM	71.64	71.65	71.63	71.63	1300
1/20/2017	11:59 AM	71.68	71.73	71.65	71.67	4560
1/20/2017	12:00 PM	71.68	71.68	71.63	71.67	1400
1/20/2017	12:01 PM	71.7	71.7	71.67	71.67	1800
1/20/2017	12:02 PM	71.7	71.72	71.69	71.72	1220
1/20/2017	12:03 PM	71.78	71.8	71.75	71.75	5000
1/20/2017	12:04 PM	71.7494	71.81	71.7494	71.81	3300
1/20/2017	12:05 PM	71.6	71.69	71.6	71.69	6692
1/20/2017	12:06 PM	71.25	71.6	71.02	71.6	49449
1/20/2017	12:07 PM	71.1719	71.24	71.08	71.23	4200
1/20/2017	12:08 PM	71.11	71.15	71.0847	71.15	13450
1/20/2017	12:09 PM	71.2562	71.29	71.1616	71.1616	13593
1/20/2017	12:10 PM	71.25	71.47	71.25	71.27	7450
1/20/2017	12:11 PM	71.26	71.3017	71.14	71.26	7100
1/20/2017	12:12 PM	71.2	71.26	71.16	71.26	4030
1/20/2017	12:13 PM	71.25	71.32	71.2328	71.26	18200
1/20/2017	12:14 PM	71.1	71.12	71.1	71.12	2322
1/20/2017	12:15 PM	71.03	71.15	70.93	71.1	34261
1/20/2017	12:16 PM	70.99	71.05	70.951	71.03	8516
1/20/2017	12:17 PM	71	71.06	71	71.051	1240
1/20/2017	12:18 PM	71.17	71.17	71.072	71.072	6790
1/20/2017	12:19 PM	71.41	71.48	71.16	71.17	13350
1/20/2017	12:20 PM	71.36	71.42	71.34	71.378	4450
1/20/2017	12:21 PM	71.3526	71.4	71.3526	71.4	1100
1/20/2017	12:22 PM	71.45	71.49	71.34	71.34	29480
1/20/2017	12:23 PM	71.44	71.5074	71.38	71.44	5765
1/20/2017	12:24 PM	71.3752	71.4468	71.3752	71.44	2400
1/20/2017	12:25 PM	71.33	71.37	71.33	71.37	600
1/20/2017	12:26 PM	71.36	71.4148	71.34	71.34	5020
1/20/2017	12:27 PM	71.3	71.33	71.19	71.33	6170
1/20/2017	12:28 PM	71.35	71.35	71.25	71.3332	5600
1/20/2017	12:29 PM	71.11	71.27	71.07	71.27	7509
1/20/2017	12:30 PM	71.09	71.14	71.09	71.11	1024
1/20/2017	12:31 PM	71.1	71.162	71.1	71.162	1700
1/20/2017	12:32 PM	70.84	71.07	70.8	71.07	15186
1/20/2017	12:33 PM	70.8511	70.8742	70.8	70.81	5622
1/20/2017	12:34 PM	70.9	70.939	70.81	70.82	1800
1/20/2017	12:35 PM	71.05	71.05	70.9308	70.98	11328
1/20/2017	12:36 PM	70.89	71.06	70.87	71.06	5700
1/20/2017	12:37 PM	70.979	70.99	70.88	70.966	5713
1/20/2017	12:38 PM	70.8902	71.0299	70.85	70.99	3800
1/20/2017	12:39 PM	70.905	70.99	70.88	70.94	2712
1/20/2017	12:40 PM	70.979	70.979	70.9399	70.94	3190
1/20/2017	12:41 PM	70.98	71.0288	70.95	70.95	5100
1/20/2017	12:42 PM	71.0598	71.0598	70.99	70.99	1500
1/20/2017	12:43 PM	71.1544	71.159	71.039	71.05	7540
1/20/2017	12:44 PM	71.19	71.19	71.12	71.16	2700
1/20/2017	12:45 PM	71.11	71.2132	71.11	71.2132	3950
1/20/2017	12:46 PM	71.2501	71.2501	71.223	71.223	1612
1/20/2017	12:47 PM	71.17	71.2001	71.17	71.2001	924
1/20/2017	12:48 PM	71.13	71.16	71.0619	71.11	2371
1/20/2017	12:49 PM	71.2241	71.2241	71.1	71.1	920
1/20/2017	12:50 PM	71.09	71.16	71.08	71.16	14300
1/20/2017	12:51 PM	71.14	71.16	71.09	71.11	1500
1/20/2017	12:52 PM	71.17	71.18	71.11	71.13	11394
1/20/2017	12:53 PM	71	71.19	71	71.17	14432
1/20/2017	12:54 PM	71.01	71.04	70.98	70.98	2607
1/20/2017	12:55 PM	71	71.0158	70.93	71.0158	3548
1/20/2017	12:56 PM	70.9641	71.0444	70.9641	71	4970
1/20/2017	12:57 PM	70.92	70.9665	70.88	70.9665	5300
1/20/2017	12:58 PM	70.97	71	70.92	70.92	6500
1/20/2017	12:59 PM	71.06	71.06	71	71	1800
1/20/2017	1:00 PM	71.0847	71.12	71.04	71.04	13400
1/20/2017	1:01 PM	71.12	71.12	71.12	71.12	100
1/20/2017	1:02 PM	71.05	71.1051	71.05	71.1051	5131
1/20/2017	1:03 PM	71.0701	71.1	71.0701	71.1	2770
1/20/2017	1:05 PM	71.15	71.16	71.101	71.101	2250
1/20/2017	1:06 PM	71.19	71.22	71.16	71.17	5922
1/20/2017	1:07 PM	71.1347	71.17	71.13	71.15	4600
1/20/2017	1:08 PM	71.19	71.19	71.14	71.14	700
1/20/2017	1:09 PM	71.18	71.22	71.18	71.2074	1800
1/20/2017	1:10 PM	71.23	71.27	71.23	71.27	2092
1/20/2017	1:11 PM	71.28	71.28	71.2254	71.2254	2122
1/20/2017	1:12 PM	71.29	71.29	71.22	71.26	15000
1/20/2017	1:13 PM	71.22	71.25	71.21	71.25	2100
1/20/2017	1:14 PM	71.26	71.26	71.2597	71.2597	300
1/20/2017	1:15 PM	71.26	71.3	71.25	71.26	16720
1/20/2017	1:16 PM	71.29	71.29	71.24	71.27	1400
1/20/2017	1:17 PM	71.25	71.3	71.25	71.2999	1800
1/20/2017	1:18 PM	71.31	71.37	71.26	71.26	6961
1/20/2017	1:19 PM	71.28	71.31	71.24	71.31	12722
1/20/2017	1:20 PM	71.34	71.34	71.26	71.29	1400
1/20/2017	1:21 PM	71.332	71.3416	71.323	71.3358	870
1/20/2017	1:22 PM	71.369	71.369	71.3501	71.3501	2400
1/20/2017	1:23 PM	71.34	71.3558	71.34	71.35	600
1/20/2017	1:24 PM	71.35	71.35	71.33	71.35	1200
1/20/2017	1:25 PM	71.32	71.36	71.32	71.36	3000
1/20/2017	1:26 PM	71.3	71.31	71.3	71.31	200
1/20/2017	1:27 PM	71.301	71.301	71.29	71.29	300
1/20/2017	1:28 PM	71.28	71.3001	71.28	71.3001	900
1/20/2017	1:29 PM	71.3	71.3	71.29	71.3	300
1/20/2017	1:30 PM	71.32	71.33	71.3	71.3	500
1/20/2017	1:31 PM	71.35	71.39	71.3231	71.34	2960
1/20/2017	1:32 PM	71.34	71.3543	71.34	71.354	1500
1/20/2017	1:33 PM	71.32	71.32	71.3035	71.32	3500
1/20/2017	1:34 PM	71.33	71.332	71.33	71.332	1000
1/20/2017	1:35 PM	71.27	71.31	71.27	71.31	1000
1/20/2017	1:36 PM	71.26	71.28	71.26	71.28	2200
1/20/2017	1:37 PM	71.26	71.28	71.26	71.28	5100
1/20/2017	1:38 PM	71.23	71.26	71.23	71.26	1002
1/20/2017	1:39 PM	71.27	71.27	71.26	71.26	200
1/20/2017	1:40 PM	71.2486	71.2486	71.24	71.24	321
1/20/2017	1:41 PM	71.29	71.29	71.29	71.29	100
1/20/2017	1:42 PM	71.28	71.29	71.28	71.29	400
1/20/2017	1:44 PM	71.33	71.33	71.3175	71.32	1100
1/20/2017	1:45 PM	71.3	71.33	71.3	71.33	7023
1/20/2017	1:47 PM	71.31	71.34	71.31	71.33	1269
1/20/2017	1:48 PM	71.27	71.29	71.27	71.29	400
1/20/2017	1:49 PM	71.22	71.27	71.22	71.27	1600
1/20/2017	1:50 PM	71.16	71.22	71.16	71.21	4720
1/20/2017	1:51 PM	71.1866	71.2	71.17	71.17	2800
1/20/2017	1:52 PM	71.18	71.2	71.18	71.1999	2200
1/20/2017	1:53 PM	71.16	71.21	71.16	71.21	400
1/20/2017	1:54 PM	71.1	71.16	71.1	71.14	2100
1/20/2017	1:55 PM	71.14	71.14	71.12	71.12	200
1/20/2017	1:57 PM	71.15	71.1501	71.15	71.1501	1400
1/20/2017	1:58 PM	71.18	71.18	71.13	71.14	2769
1/20/2017	1:59 PM	71.14	71.16	71.14	71.16	1800
1/20/2017	2:00 PM	71.1	71.14	71.1	71.1	2300
1/20/2017	2:01 PM	71.13	71.14	71.1	71.11	3800
1/20/2017	2:02 PM	71.09	71.12	71.09	71.12	3800
1/20/2017	2:03 PM	71.116	71.13	71.06	71.08	5900
1/20/2017	2:04 PM	71.1483	71.17	71.12	71.13	800
1/20/2017	2:05 PM	71.17	71.17	71.15	71.15	1926
1/20/2017	2:06 PM	71.18	71.19	71.17	71.17	9800
1/20/2017	2:07 PM	71.21	71.21	71.18	71.18	800
1/20/2017	2:08 PM	71.1939	71.21	71.18	71.21	1400
1/20/2017	2:09 PM	71.19	71.2	71.19	71.19	700
1/20/2017	2:10 PM	71.2	71.21	71.19	71.2	2800
1/20/2017	2:11 PM	71.16	71.19	71.16	71.19	2100
1/20/2017	2:12 PM	71.21	71.23	71.19	71.21	1600
1/20/2017	2:13 PM	71.23	71.24	71.21	71.23	4000
1/20/2017	2:14 PM	71.17	71.22	71.17	71.22	1700
1/20/2017	2:15 PM	71.13	71.16	71.13	71.16	800
1/20/2017	2:16 PM	71.11	71.13	71.11	71.12	2720
1/20/2017	2:17 PM	71.15	71.159	71.0833	71.11	6267
1/20/2017	2:18 PM	71.15	71.1925	71.15	71.19	5100
1/20/2017	2:19 PM	71.12	71.14	71.12	71.14	1300
1/20/2017	2:20 PM	71.13	71.16	71.13	71.15	3680
1/20/2017	2:21 PM	71.0666	71.11	71.0666	71.11	6750
1/20/2017	2:22 PM	70.92	71.05	70.92	71.05	12235
1/20/2017	2:23 PM	70.87	70.92	70.87	70.92	13504
1/20/2017	2:24 PM	70.8662	70.9	70.83	70.88	2400
1/20/2017	2:25 PM	70.85	70.89	70.85	70.8769	7623
1/20/2017	2:26 PM	70.9296	70.9296	70.9	70.9	1800
1/20/2017	2:27 PM	70.9096	70.94	70.88	70.93	2520
1/20/2017	2:28 PM	70.9109	70.95	70.9	70.91	2800
1/20/2017	2:29 PM	70.99	70.99	70.93	70.93	700
1/20/2017	2:30 PM	70.9798	70.99	70.9617	70.97	4350
1/20/2017	2:31 PM	71.01	71.02	70.9548	70.9548	500
1/20/2017	2:32 PM	71.08	71.09	71.03	71.03	6827
1/20/2017	2:33 PM	71.05	71.09	71.05	71.09	1100
1/20/2017	2:34 PM	71.02	71.0326	71.02	71.03	2360
1/20/2017	2:35 PM	71.03	71.03	71.0091	71.03	3200
1/20/2017	2:36 PM	70.94	71	70.94	71	1800
1/20/2017	2:37 PM	70.92	70.93	70.88	70.93	2982
1/20/2017	2:38 PM	70.89	70.91	70.89	70.91	200
1/20/2017	2:39 PM	70.9425	70.95	70.9425	70.95	1300
1/20/2017	2:40 PM	70.9783	70.9802	70.97	70.98	846
1/20/2017	2:41 PM	70.94	70.94	70.91	70.94	457
1/20/2017	2:42 PM	70.94	70.9539	70.94	70.9539	800
1/20/2017	2:43 PM	71.01	71.02	70.98	70.98	3800
1/20/2017	2:44 PM	71.1	71.13	71.033	71.04	2870
1/20/2017	2:45 PM	71.1089	71.11	71.08	71.1016	2615
1/20/2017	2:46 PM	71.09	71.09	71.09	71.09	100
1/20/2017	2:47 PM	71.01	71.07	71.01	71.06	2800
1/20/2017	2:48 PM	71.02	71.02	71.02	71.02	100
1/20/2017	2:49 PM	71.04	71.06	71.025	71.025	300
1/20/2017	2:50 PM	71.0426	71.05	70.99	71.03	2400
1/20/2017	2:51 PM	71.0984	71.12	71.053	71.053	3312
1/20/2017	2:53 PM	71.06	71.13	71.06	71.1024	4396
1/20/2017	2:54 PM	71.0823	71.0823	71.0823	71.0823	2500
1/20/2017	2:56 PM	71.12	71.123	71.1	71.123	5260
1/20/2017	2:57 PM	71.09	71.1	71.09	71.1	562
1/20/2017	2:58 PM	71.08	71.11	71.08	71.11	7601
1/20/2017	2:59 PM	71.11	71.11	71.09	71.1	864
1/20/2017	3:00 PM	71.09	71.1	71.05	71.08	5982
1/20/2017	3:01 PM	71.17	71.19	71.08	71.1	11471
1/20/2017	3:02 PM	71.15	71.16	71.12	71.16	1500
1/20/2017	3:03 PM	71.17	71.1899	71.15	71.15	4000
1/20/2017	3:04 PM	71.21	71.21	71.16	71.17	2200
1/20/2017	3:05 PM	71.2	71.22	71.2	71.21	3500
1/20/2017	3:06 PM	71.175	71.2	71.16	71.2	2100
1/20/2017	3:07 PM	71.2	71.2	71.17	71.17	475
1/20/2017	3:08 PM	71.1503	71.17	71.1503	71.17	3490
1/20/2017	3:09 PM	71.25	71.25	71.21	71.21	1008
1/20/2017	3:10 PM	71.29	71.2959	71.25	71.25	6762
1/20/2017	3:11 PM	71.35	71.3698	71.32	71.3386	7000
1/20/2017	3:12 PM	71.4	71.41	71.36	71.37	5166
1/20/2017	3:13 PM	71.37	71.42	71.34	71.41	17240
1/20/2017	3:14 PM	71.27	71.36	71.27	71.36	12138
1/20/2017	3:15 PM	71.31	71.33	71.28	71.28	5420
1/20/2017	3:16 PM	71.28	71.29	71.28	71.29	1400
1/20/2017	3:17 PM	71.25	71.29	71.25	71.28	1700
1/20/2017	3:18 PM	71.2	71.24	71.2	71.2178	4190
1/20/2017	3:19 PM	71.17	71.22	71.17	71.22	1400
1/20/2017	3:20 PM	71.22	71.22	71.2	71.2	1420
1/20/2017	3:21 PM	71.166	71.2	71.166	71.2	7525
1/20/2017	3:22 PM	71.12	71.1603	71.12	71.1603	6600
1/20/2017	3:23 PM	71.0583	71.1	71.0583	71.09	2150
1/20/2017	3:24 PM	71.05	71.07	71.05	71.06	1500
1/20/2017	3:25 PM	71.03	71.09	71.03	71.06	2150
1/20/2017	3:26 PM	71.08	71.1101	71.05	71.07	8500
1/20/2017	3:27 PM	71.0951	71.0951	71.071	71.071	1600
1/20/2017	3:28 PM	71.05	71.08	71.05	71.08	2851
1/20/2017	3:29 PM	70.98	71.06	70.98	71.06	3875
1/20/2017	3:30 PM	70.97	70.99	70.97	70.98	500
1/20/2017	3:31 PM	70.96	70.975	70.91	70.975	5070
1/20/2017	3:32 PM	71	71.04	70.99	70.99	1500
1/20/2017	3:33 PM	70.98	71.04	70.98	71.04	4100
1/20/2017	3:34 PM	71.07	71.07	71.01	71.02	3600
1/20/2017	3:35 PM	71.08	71.09	71.04	71.07	1648
1/20/2017	3:36 PM	71.06	71.08	71.06	71.065	300
1/20/2017	3:37 PM	71.1	71.12	71.1	71.1	1323
1/20/2017	3:38 PM	71.14	71.15	71.096	71.1	1466
1/20/2017	3:39 PM	71.14	71.15	71.14	71.15	200
1/20/2017	3:40 PM	71.1757	71.19	71.15	71.16	2350
1/20/2017	3:41 PM	71.17	71.1731	71.1299	71.1731	3493
1/20/2017	3:42 PM	71.15	71.18	71.15	71.17	3200
1/20/2017	3:43 PM	71.11	71.16	71.1	71.15	3385
1/20/2017	3:44 PM	71.09	71.1299	71.09	71.11	2388
1/20/2017	3:45 PM	71.1117	71.12	71.08	71.12	1635
1/20/2017	3:46 PM	71.12	71.15	71.1	71.1	4977
1/20/2017	3:47 PM	71.14	71.16	71.12	71.12	2000
1/20/2017	3:48 PM	71.15	71.1599	71.1	71.14	1056
1/20/2017	3:49 PM	71.11	71.16	71.1	71.14	2180
1/20/2017	3:50 PM	71.16	71.17	71.12	71.14	4267
1/20/2017	3:51 PM	71.22	71.25	71.17	71.17	2515
1/20/2017	3:52 PM	71.2	71.25	71.2	71.25	3527
1/20/2017	3:53 PM	71.17	71.21	71.17	71.2	2941
1/20/2017	3:54 PM	71.2	71.2	71.14	71.16	767
1/20/2017	3:55 PM	71.23	71.23	71.18	71.2076	10867
1/20/2017	3:56 PM	71.26	71.2775	71.21	71.21	4651
1/20/2017	3:57 PM	71.29	71.31	71.25	71.25	2012
1/20/2017	3:58 PM	71.241	71.29	71.24	71.2801	25908
1/20/2017	3:59 PM	71.26	71.28	71.22	71.24	22427
1/20/2017	4:00 PM	71.32	71.342	71.24	71.3	91211
1/23/2017	9:31 AM	71.2862	71.3235	71.05	71.2	35602
1/23/2017	9:32 AM	71.1	71.2901	71.1	71.2901	7616
1/23/2017	9:33 AM	71.02	71.17	71	71.17	27578
1/23/2017	9:34 AM	71.3	71.3201	71.11	71.12	15187
1/23/2017	9:35 AM	71.5	71.53	71.33	71.33	34588
1/23/2017	9:36 AM	71.71	71.72	71.53	71.53	33792
1/23/2017	9:37 AM	71.72	71.7618	71.69	71.72	17682
1/23/2017	9:38 AM	71.69	71.77	71.6838	71.7558	6700
1/23/2017	9:39 AM	71.7	71.7	71.6	71.6979	21785
1/23/2017	9:40 AM	71.74	71.7579	71.6425	71.68	10162
1/23/2017	9:41 AM	71.64	71.8	71.64	71.77	8513
1/23/2017	9:42 AM	71.535	71.6918	71.52	71.68	28230
1/23/2017	9:43 AM	71.58	71.58	71.4803	71.56	35687
1/23/2017	9:44 AM	71.5124	71.5618	71.5124	71.5618	2238
1/23/2017	9:45 AM	71.5355	71.54	71.48	71.54	4900
1/23/2017	9:46 AM	71.55	71.59	71.51	71.5547	9154
1/23/2017	9:47 AM	71.56	71.5812	71.45	71.5812	7615
1/23/2017	9:48 AM	71.59	71.63	71.59	71.59	2443
1/23/2017	9:49 AM	71.6076	71.69	71.6076	71.62	2700
1/23/2017	9:50 AM	71.665	71.665	71.61	71.61	3245
1/23/2017	9:51 AM	71.43	71.66	71.43	71.66	14545
1/23/2017	9:52 AM	71.47	71.52	71.46	71.46	6700
1/23/2017	9:53 AM	71.33	71.46	71.33	71.46	17971
1/23/2017	9:54 AM	71.2548	71.35	71.1982	71.35	11375
1/23/2017	9:55 AM	71.27	71.2953	71.24	71.26	12700
1/23/2017	9:56 AM	71.23	71.2902	71.23	71.27	7258
1/23/2017	9:57 AM	71.21	71.2186	71.2	71.2186	2197
1/23/2017	9:58 AM	71.22	71.24	71.22	71.22	5754
1/23/2017	9:59 AM	71.3068	71.3068	71.25	71.25	4000
1/23/2017	10:00 AM	71.2	71.3021	71.2	71.3021	2239
1/23/2017	10:01 AM	71.34	71.34	71.2151	71.2151	2600
1/23/2017	10:02 AM	71.25	71.31	71.25	71.31	3620
1/23/2017	10:03 AM	71.31	71.3419	71.2425	71.2425	4113
1/23/2017	10:04 AM	71.23	71.3283	71.22	71.3283	2710
1/23/2017	10:05 AM	71.24	71.24	71.2	71.22	3838
1/23/2017	10:06 AM	71.3611	71.368	71.27	71.27	3401
1/23/2017	10:07 AM	71.24	71.36	71.22	71.36	4100
1/23/2017	10:08 AM	71.19	71.24	71.0878	71.24	14604
1/23/2017	10:09 AM	71.2	71.2	71.16	71.16	7889
1/23/2017	10:10 AM	71.165	71.19	71.08	71.19	10510
1/23/2017	10:11 AM	71.1	71.1	71.03	71.05	31613
1/23/2017	10:12 AM	71.04	71.09	70.99	71.086	37280
1/23/2017	10:13 AM	71.1	71.16	71.0389	71.04	17576
1/23/2017	10:14 AM	71.07	71.13	71.0468	71.1	8922
1/23/2017	10:15 AM	71.09	71.1075	71.07	71.0879	4400
1/23/2017	10:16 AM	71.1	71.1	71.05	71.05	3650
1/23/2017	10:17 AM	71.12	71.18	71.11	71.11	6700
1/23/2017	10:18 AM	71.0597	71.15	71.03	71.15	3500
1/23/2017	10:19 AM	70.9134	71.09	70.91	71.09	45399
1/23/2017	10:20 AM	70.9199	70.9599	70.88	70.9599	8209
1/23/2017	10:21 AM	70.9319	70.9319	70.89	70.92	3929
1/23/2017	10:22 AM	70.992	70.992	70.95	70.95	5920
1/23/2017	10:23 AM	70.99	71	70.9726	70.99	5200
1/23/2017	10:24 AM	70.9367	71.025	70.92	70.9976	3620
1/23/2017	10:25 AM	71.0001	71.0198	70.9625	70.97	2450
1/23/2017	10:26 AM	70.97	71.03	70.97	71.02	2900
1/23/2017	10:27 AM	70.95	70.98	70.9	70.98	4300
1/23/2017	10:28 AM	70.9076	70.91	70.88	70.9	8779
1/23/2017	10:29 AM	70.9	70.92	70.87	70.92	1662
1/23/2017	10:30 AM	70.83	70.88	70.83	70.873	3170
1/23/2017	10:31 AM	70.83	70.8503	70.8	70.84	17522
1/23/2017	10:32 AM	70.8	70.8499	70.77	70.84	19830
1/23/2017	10:33 AM	70.7303	70.804	70.7303	70.7899	8389
1/23/2017	10:34 AM	70.59	70.72	70.48	70.72	26805
1/23/2017	10:35 AM	70.5862	70.6379	70.5564	70.625	7150
1/23/2017	10:36 AM	70.64	70.66	70.5738	70.5799	1360
1/23/2017	10:37 AM	70.59	70.63	70.56	70.61	4225
1/23/2017	10:38 AM	70.54	70.5674	70.5199	70.5674	3444
1/23/2017	10:39 AM	70.56	70.56	70.5465	70.5582	2205
1/23/2017	10:40 AM	70.6	70.63	70.5999	70.61	3588
1/23/2017	10:41 AM	70.715	70.75	70.635	70.64	8300
1/23/2017	10:42 AM	70.72	70.72	70.71	70.7123	1704
1/23/2017	10:43 AM	70.6716	70.7	70.64	70.7	3500
1/23/2017	10:44 AM	70.6935	70.695	70.65	70.65	2129
1/23/2017	10:45 AM	70.71	70.71	70.7	70.71	600
1/23/2017	10:46 AM	70.68	70.6899	70.63	70.65	2850
1/23/2017	10:47 AM	70.6623	70.67	70.6507	70.6677	3229
1/23/2017	10:48 AM	70.69	70.69	70.67	70.67	400
1/23/2017	10:49 AM	70.6726	70.6999	70.6423	70.6423	2921
1/23/2017	10:50 AM	70.61	70.64	70.61	70.64	300
1/23/2017	10:51 AM	70.58	70.59	70.57	70.59	900
1/23/2017	10:52 AM	70.56	70.6	70.56	70.6	3749
1/23/2017	10:53 AM	70.64	70.67	70.5914	70.5914	1800
1/23/2017	10:54 AM	70.57	70.66	70.57	70.66	3437
1/23/2017	10:55 AM	70.5214	70.58	70.51	70.58	5328
1/23/2017	10:56 AM	70.582	70.6	70.54	70.55	7429
1/23/2017	10:57 AM	70.67	70.67	70.58	70.6099	3710
1/23/2017	10:58 AM	70.6377	70.6377	70.58	70.62	5200
1/23/2017	10:59 AM	70.64	70.657	70.63	70.63	6017
1/23/2017	11:00 AM	70.6253	70.6253	70.57	70.59	4462
1/23/2017	11:01 AM	70.67	70.68	70.63	70.63	4000
1/23/2017	11:02 AM	70.65	70.6701	70.65	70.6701	900
1/23/2017	11:03 AM	70.64	70.6692	70.62	70.6692	2400
1/23/2017	11:04 AM	70.655	70.6655	70.63	70.6655	1279
1/23/2017	11:06 AM	70.79	70.79	70.705	70.71	7325
1/23/2017	11:07 AM	70.785	70.785	70.785	70.785	100
1/23/2017	11:08 AM	70.75	70.8	70.75	70.8	2449
1/23/2017	11:09 AM	70.711	70.78	70.711	70.765	2421
1/23/2017	11:10 AM	70.7418	70.7418	70.72	70.72	2880
1/23/2017	11:11 AM	70.7877	70.7952	70.74	70.75	5200
1/23/2017	11:12 AM	70.73	70.7985	70.73	70.7985	1200
1/23/2017	11:13 AM	70.6974	70.73	70.6974	70.72	1900
1/23/2017	11:14 AM	70.65	70.69	70.65	70.69	700
1/23/2017	11:15 AM	70.55	70.6321	70.55	70.6321	6308
1/23/2017	11:16 AM	70.6319	70.6319	70.52	70.5464	8938
1/23/2017	11:17 AM	70.6374	70.6374	70.59	70.61	3772
1/23/2017	11:18 AM	70.66	70.66	70.6477	70.6477	316
1/23/2017	11:19 AM	70.65	70.6796	70.65	70.6796	1780
1/23/2017	11:20 AM	70.66	70.69	70.62	70.6699	7200
1/23/2017	11:21 AM	70.7	70.7	70.641	70.641	7193
1/23/2017	11:22 AM	70.7	70.73	70.7	70.72	600
1/23/2017	11:23 AM	70.67	70.72	70.67	70.71	1569
1/23/2017	11:24 AM	70.63	70.64	70.63	70.63	4587
1/23/2017	11:25 AM	70.53	70.64	70.53	70.64	3200
1/23/2017	11:26 AM	70.6	70.6	70.54	70.54	4339
1/23/2017	11:27 AM	70.59	70.6	70.59	70.6	800
1/23/2017	11:28 AM	70.63	70.63	70.57	70.57	6484
1/23/2017	11:29 AM	70.65	70.68	70.65	70.65	2100
1/23/2017	11:30 AM	70.68	70.68	70.66	70.66	1848
1/23/2017	11:31 AM	70.78	70.85	70.75	70.7518	23576
1/23/2017	11:32 AM	70.7574	70.7677	70.74	70.75	11850
1/23/2017	11:33 AM	70.7318	70.7318	70.72	70.72	300
1/23/2017	11:34 AM	70.72	70.74	70.72	70.72	500
1/23/2017	11:35 AM	70.72	70.78	70.72	70.78	200
1/23/2017	11:36 AM	70.78	70.78	70.78	70.78	100
1/23/2017	11:37 AM	70.77	70.78	70.77	70.78	400
1/23/2017	11:38 AM	70.7705	70.7705	70.73	70.75	1400
1/23/2017	11:39 AM	70.7176	70.76	70.7176	70.76	3000
1/23/2017	11:40 AM	70.68	70.7	70.68	70.7	2700
1/23/2017	11:41 AM	70.64	70.68	70.64	70.66	750
1/23/2017	11:42 AM	70.66	70.67	70.63	70.65	53000
1/23/2017	11:43 AM	70.69	70.69	70.62	70.65	10600
1/23/2017	11:45 AM	70.67	70.67	70.6648	70.67	4220
1/23/2017	11:46 AM	70.59	70.65	70.59	70.65	4606
1/23/2017	11:47 AM	70.55	70.59	70.54	70.59	7855
1/23/2017	11:48 AM	70.3	70.55	70.26	70.55	62149
1/23/2017	11:49 AM	70.3264	70.35	70.31	70.31	2696
1/23/2017	11:50 AM	70.2919	70.33	70.27	70.33	3470
1/23/2017	11:51 AM	70.19	70.3	70.17	70.3	15210
1/23/2017	11:52 AM	70.3016	70.31	70.1813	70.1813	7098
1/23/2017	11:53 AM	70.34	70.35	70.31	70.31	3129
1/23/2017	11:54 AM	70.3	70.36	70.29	70.33	4531
1/23/2017	11:55 AM	70.32	70.3322	70.31	70.31	2260
1/23/2017	11:56 AM	70.31	70.32	70.31	70.32	480
1/23/2017	11:57 AM	70.4201	70.4201	70.3869	70.3986	5500
1/23/2017	11:58 AM	70.43	70.47	70.42	70.4355	2751
1/23/2017	12:00 PM	70.539	70.539	70.5001	70.52	3046
1/23/2017	12:01 PM	70.58	70.58	70.562	70.562	650
1/23/2017	12:02 PM	70.49	70.58	70.49	70.55	3100
1/23/2017	12:03 PM	70.51	70.51	70.5	70.5	400
1/23/2017	12:04 PM	70.5593	70.5593	70.52	70.52	400
1/23/2017	12:05 PM	70.49	70.49	70.49	70.49	300
1/23/2017	12:06 PM	70.5249	70.5249	70.5249	70.5249	4000
1/23/2017	12:07 PM	70.5	70.5	70.4577	70.5	1700
1/23/2017	12:08 PM	70.5	70.55	70.5	70.51	14870
1/23/2017	12:09 PM	70.5	70.51	70.495	70.51	1800
1/23/2017	12:10 PM	70.49	70.59	70.49	70.512	1254
1/23/2017	12:11 PM	70.48	70.48	70.48	70.48	100
1/23/2017	12:12 PM	70.49	70.5	70.48	70.5	1551
1/23/2017	12:13 PM	70.48	70.54	70.48	70.525	600
1/23/2017	12:15 PM	70.51	70.51	70.47	70.49	11300
1/23/2017	12:16 PM	70.48	70.52	70.48	70.52	9068
1/23/2017	12:17 PM	70.5124	70.5124	70.5124	70.5124	4000
1/23/2017	12:18 PM	70.6101	70.65	70.55	70.55	9050
1/23/2017	12:19 PM	70.6918	70.6918	70.6234	70.6234	5900
1/23/2017	12:20 PM	70.76	70.76	70.69	70.69	41079
1/23/2017	12:21 PM	70.72	70.73	70.71	70.71	2800
1/23/2017	12:22 PM	70.69	70.7401	70.69	70.7401	700
1/23/2017	12:23 PM	70.73	70.73	70.73	70.73	500
1/23/2017	12:24 PM	70.8126	70.84	70.73	70.73	6916
1/23/2017	12:25 PM	70.8246	70.8246	70.8	70.8	2500
1/23/2017	12:26 PM	70.87	70.9	70.8166	70.8166	7130
1/23/2017	12:27 PM	70.87	70.87	70.85	70.86	2300
1/23/2017	12:28 PM	70.78	70.84	70.78	70.83	4307
1/23/2017	12:29 PM	70.84	70.85	70.84	70.85	2450
1/23/2017	12:30 PM	70.8423	70.85	70.84	70.85	630
1/23/2017	12:31 PM	70.91	70.91	70.88	70.88	4350
1/23/2017	12:32 PM	70.9769	70.98	70.892	70.892	6043
1/23/2017	12:33 PM	70.9607	70.98	70.9607	70.98	7299
1/23/2017	12:34 PM	70.97	70.97	70.86	70.94	13821
1/23/2017	12:35 PM	70.9876	71.03	70.97	70.97	16637
1/23/2017	12:36 PM	71	71	70.9922	71	355
1/23/2017	12:37 PM	70.9923	71.02	70.98	71.0003	3409
1/23/2017	12:38 PM	71.02	71.02	70.98	71.0192	1275
1/23/2017	12:39 PM	70.98	71	70.98	71	400
1/23/2017	12:40 PM	70.9497	70.9517	70.94	70.9517	550
1/23/2017	12:41 PM	70.9518	70.964	70.9518	70.964	781
1/23/2017	12:42 PM	71.0201	71.03	70.98	70.98	5139
1/23/2017	12:43 PM	70.99	71.04	70.99	71.04	400
1/23/2017	12:44 PM	71.01	71.01	71	71.01	300
1/23/2017	12:45 PM	71	71	71	71	200
1/23/2017	12:46 PM	71.001	71.02	71.001	71.02	700
1/23/2017	12:47 PM	70.9725	70.9923	70.9725	70.9923	2200
1/23/2017	12:48 PM	70.9	70.9214	70.9	70.92	1500
1/23/2017	12:49 PM	70.92	70.92	70.89	70.9021	800
1/23/2017	12:50 PM	70.8953	70.91	70.89	70.91	300
1/23/2017	12:51 PM	70.9	70.9	70.9	70.9	300
1/23/2017	12:52 PM	70.91	70.9216	70.91	70.9216	1700
1/23/2017	12:53 PM	70.95	70.95	70.95	70.95	100
1/23/2017	12:54 PM	70.93	70.93	70.93	70.93	100
1/23/2017	12:55 PM	70.94	70.94	70.915	70.915	500
1/23/2017	12:56 PM	70.9477	70.9477	70.9423	70.9423	657
1/23/2017	12:57 PM	70.9523	70.9523	70.9523	70.9523	381
1/23/2017	12:58 PM	70.9672	70.9672	70.965	70.965	400
1/23/2017	12:59 PM	71.014	71.02	70.9925	71	8410
1/23/2017	1:00 PM	70.9916	71.0135	70.9916	71	2850
1/23/2017	1:01 PM	70.996	70.996	70.996	70.996	100
1/23/2017	1:02 PM	70.99	70.99	70.96	70.96	800
1/23/2017	1:03 PM	70.97	70.97	70.97	70.97	100
1/23/2017	1:04 PM	71.05	71.05	71.05	71.05	100
1/23/2017	1:05 PM	71.07	71.07	71.02	71.02	4302
1/23/2017	1:06 PM	71.15	71.16	71.0883	71.09	12762
1/23/2017	1:07 PM	71.104	71.14	71.104	71.14	1160
1/23/2017	1:08 PM	71.0813	71.1197	71.08	71.1197	2200
1/23/2017	1:09 PM	71.0701	71.0797	71.0701	71.0797	690
1/23/2017	1:10 PM	71.1	71.1	71.1	71.1	200
1/23/2017	1:11 PM	71.13	71.13	71.094	71.1	4600
1/23/2017	1:12 PM	71.09	71.1296	71.09	71.1296	200
1/23/2017	1:13 PM	71.1099	71.1099	71.1099	71.1099	1000
1/23/2017	1:14 PM	71.101	71.101	71.0916	71.1	7000
1/23/2017	1:15 PM	71.03	71.08	71.03	71.08	700
1/23/2017	1:16 PM	71.03	71.05	71.03	71.04	300
1/23/2017	1:17 PM	71.06	71.06	71.06	71.06	100
1/23/2017	1:19 PM	71.07	71.07	71.07	71.07	4376
1/23/2017	1:20 PM	71.12	71.12	71.0938	71.1	2300
1/23/2017	1:21 PM	71.12	71.12	71.12	71.12	2100
1/23/2017	1:22 PM	71.1854	71.2	71.14	71.14	4015
1/23/2017	1:23 PM	71.2325	71.2325	71.1875	71.195	12070
1/23/2017	1:24 PM	71.2358	71.25	71.2241	71.24	4062
1/23/2017	1:25 PM	71.18	71.18	71.18	71.18	100
1/23/2017	1:26 PM	71.19	71.19	71.1886	71.19	10400
1/23/2017	1:27 PM	71.12	71.17	71.12	71.17	16045
1/23/2017	1:28 PM	71.1099	71.13	71.08	71.13	5500
1/23/2017	1:29 PM	71.13	71.13	71.13	71.13	2335
1/23/2017	1:30 PM	71.0699	71.09	71.04	71.09	5900
1/23/2017	1:31 PM	71.11	71.11	71.0523	71.0523	8548
1/23/2017	1:32 PM	71.12	71.1277	71.12	71.1277	1100
1/23/2017	1:33 PM	71.17	71.17	71.0999	71.14	12250
1/23/2017	1:35 PM	71.23	71.26	71.23	71.25	3348
1/23/2017	1:36 PM	71.35	71.35	71.27	71.27	13330
1/23/2017	1:37 PM	71.4179	71.4179	71.34	71.35	15825
1/23/2017	1:38 PM	71.5	71.5	71.42	71.42	10595
1/23/2017	1:39 PM	71.4812	71.53	71.44	71.49	8500
1/23/2017	1:40 PM	71.53	71.53	71.4403	71.48	3150
1/23/2017	1:41 PM	71.4964	71.555	71.4964	71.555	3050
1/23/2017	1:42 PM	71.4023	71.51	71.4	71.47	10721
1/23/2017	1:43 PM	71.4148	71.42	71.41	71.42	1190
1/23/2017	1:44 PM	71.4	71.4314	71.4	71.4314	2198
1/23/2017	1:45 PM	71.37	71.4599	71.37	71.4132	11101
1/23/2017	1:46 PM	71.44	71.44	71.3901	71.4	7207
1/23/2017	1:47 PM	71.44	71.47	71.44	71.4425	2355
1/23/2017	1:48 PM	71.4497	71.49	71.43	71.49	2900
1/23/2017	1:49 PM	71.4	71.4101	71.4	71.4101	2330
1/23/2017	1:50 PM	71.4	71.44	71.4	71.4001	3736
1/23/2017	1:51 PM	71.32	71.41	71.3	71.4	9330
1/23/2017	1:52 PM	71.35	71.35	71.3	71.3	2500
1/23/2017	1:53 PM	71.3	71.35	71.25	71.35	7000
1/23/2017	1:54 PM	71.3	71.3	71.252	71.252	12430
1/23/2017	1:55 PM	71.25	71.3	71.25	71.2918	2736
1/23/2017	1:56 PM	71.268	71.268	71.22	71.24	400
1/23/2017	1:57 PM	71.22	71.2481	71.22	71.2481	400
1/23/2017	1:58 PM	71.24	71.24	71.2325	71.2325	3100
1/23/2017	1:59 PM	71.2653	71.27	71.23	71.23	6921
1/23/2017	2:00 PM	71.22	71.28	71.22	71.28	5313
1/23/2017	2:01 PM	71.28	71.28	71.24	71.24	3300
1/23/2017	2:02 PM	71.25	71.28	71.25	71.28	2000
1/23/2017	2:03 PM	71.24	71.25	71.21	71.25	1800
1/23/2017	2:04 PM	71.24	71.3	71.24	71.27	3000
1/23/2017	2:05 PM	71.2223	71.261	71.2223	71.261	830
1/23/2017	2:06 PM	71.14	71.23	71.14	71.21	3328
1/23/2017	2:07 PM	71.1926	71.1926	71.15	71.15	200
1/23/2017	2:09 PM	71.17	71.199	71.17	71.199	1900
1/23/2017	2:10 PM	71.1221	71.16	71.11	71.16	4100
1/23/2017	2:11 PM	71.11	71.15	71.11	71.13	8961
1/23/2017	2:12 PM	71.04	71.13	71.02	71.13	2700
1/23/2017	2:13 PM	71.1	71.11	71.08	71.08	1600
1/23/2017	2:14 PM	71.08	71.1	71.07	71.09	1929
1/23/2017	2:15 PM	71.08	71.08	71.06	71.08	4473
1/23/2017	2:16 PM	71.0388	71.06	71.0388	71.06	400
1/23/2017	2:17 PM	71.08	71.08	71.0386	71.0386	3155
1/23/2017	2:18 PM	71.08	71.08	71.08	71.08	135
1/23/2017	2:19 PM	71.0999	71.11	71.08	71.11	700
1/23/2017	2:20 PM	71.1086	71.1086	71.1086	71.1086	1500
1/23/2017	2:21 PM	71.0918	71.0918	71.0918	71.0918	730
1/23/2017	2:22 PM	71.13	71.13	71.13	71.13	2460
1/23/2017	2:23 PM	71.1273	71.1273	71.1273	71.1273	100
1/23/2017	2:24 PM	71.12	71.14	71.12	71.14	400
1/23/2017	2:25 PM	71.13	71.13	71.11	71.11	400
1/23/2017	2:27 PM	71.16	71.16	71.16	71.16	100
1/23/2017	2:28 PM	71.14	71.15	71.12	71.13	4600
1/23/2017	2:29 PM	71.0877	71.1264	71.0877	71.1264	1484
1/23/2017	2:30 PM	71.132	71.148	71.11	71.11	3400
1/23/2017	2:31 PM	71.18	71.18	71.17	71.17	5200
1/23/2017	2:32 PM	71.17	71.17	71.17	71.17	300
1/23/2017	2:33 PM	71.23	71.2419	71.2	71.2	2900
1/23/2017	2:34 PM	71.2014	71.25	71.19	71.25	4050
1/23/2017	2:35 PM	71.25	71.25	71.2	71.2	3756
1/23/2017	2:36 PM	71.21	71.26	71.21	71.26	7471
1/23/2017	2:38 PM	71.2	71.25	71.2	71.25	4300
1/23/2017	2:39 PM	71.2071	71.2071	71.2071	71.2071	1000
1/23/2017	2:40 PM	71.23	71.23	71.23	71.23	800
1/23/2017	2:41 PM	71.2103	71.2103	71.2103	71.2103	182
1/23/2017	2:43 PM	71.11	71.18	71.11	71.18	814
1/23/2017	2:44 PM	71.1922	71.1922	71.11	71.11	1302
1/23/2017	2:45 PM	71.25	71.25	71.25	71.25	200
1/23/2017	2:46 PM	71.33	71.33	71.3263	71.33	400
1/23/2017	2:47 PM	71.3192	71.3192	71.3192	71.3192	6000
1/23/2017	2:48 PM	71.36	71.36	71.32	71.33	10037
1/23/2017	2:49 PM	71.365	71.38	71.365	71.37	829
1/23/2017	2:50 PM	71.31	71.33	71.31	71.33	400
1/23/2017	2:51 PM	71.2571	71.2571	71.2571	71.2571	250
1/23/2017	2:52 PM	71.2629	71.2629	71.2629	71.2629	500
1/23/2017	2:55 PM	71.3	71.3	71.3	71.3	500
1/23/2017	2:56 PM	71.35	71.37	71.28	71.28	8813
1/23/2017	3:00 PM	71.3568	71.3568	71.3486	71.3486	650
1/23/2017	3:01 PM	71.38	71.3867	71.357	71.357	800
1/23/2017	3:03 PM	71.35	71.35	71.33	71.33	1500
1/23/2017	3:04 PM	71.3154	71.36	71.31	71.36	4100
1/23/2017	3:05 PM	71.33	71.3468	71.33	71.34	1450
1/23/2017	3:06 PM	71.32	71.36	71.32	71.36	3590
1/23/2017	3:07 PM	71.35	71.35	71.3275	71.3372	750
1/23/2017	3:08 PM	71.31	71.3372	71.31	71.3372	12200
1/23/2017	3:09 PM	71.27	71.33	71.27	71.33	12266
1/23/2017	3:10 PM	71.3	71.32	71.29	71.29	1836
1/23/2017	3:11 PM	71.3446	71.3446	71.3446	71.3446	300
1/23/2017	3:13 PM	71.2598	71.2598	71.2598	71.2598	6000
1/23/2017	3:14 PM	71.29	71.31	71.29	71.31	200
1/23/2017	3:15 PM	71.24	71.24	71.24	71.24	200
1/23/2017	3:16 PM	71.24	71.2473	71.2201	71.2473	963
1/23/2017	3:17 PM	71.28	71.28	71.24	71.24	200
1/23/2017	3:18 PM	71.28	71.28	71.268	71.268	2500
1/23/2017	3:19 PM	71.277	71.277	71.26	71.26	1790
1/23/2017	3:20 PM	71.2846	71.2846	71.2846	71.2846	500
1/23/2017	3:21 PM	71.25	71.3	71.25	71.3	6800
1/23/2017	3:22 PM	71.29	71.29	71.29	71.29	100
1/23/2017	3:23 PM	71.31	71.33	71.301	71.33	1700
1/23/2017	3:24 PM	71.4	71.4	71.37	71.39	1800
1/23/2017	3:25 PM	71.4316	71.4346	71.4	71.4	3665
1/23/2017	3:26 PM	71.42	71.46	71.42	71.4301	7700
1/23/2017	3:27 PM	71.4394	71.4394	71.403	71.403	11200
1/23/2017	3:28 PM	71.4499	71.4683	71.44	71.4683	6698
1/23/2017	3:29 PM	71.4041	71.45	71.4	71.435	2600
1/23/2017	3:30 PM	71.4068	71.4068	71.39	71.39	635
1/23/2017	3:31 PM	71.3815	71.42	71.38	71.42	4314
1/23/2017	3:32 PM	71.38	71.38	71.37	71.38	1100
1/23/2017	3:33 PM	71.42	71.42	71.4	71.4	1055
1/23/2017	3:34 PM	71.4097	71.42	71.39	71.4	800
1/23/2017	3:35 PM	71.4115	71.42	71.4115	71.42	400
1/23/2017	3:36 PM	71.46	71.46	71.424	71.424	4710
1/23/2017	3:37 PM	71.4883	71.5	71.48	71.48	6570
1/23/2017	3:38 PM	71.51	71.55	71.5	71.5	40537
1/23/2017	3:39 PM	71.5097	71.5097	71.5097	71.5097	500
1/23/2017	3:40 PM	71.5215	71.54	71.503	71.503	10575
1/23/2017	3:41 PM	71.575	71.575	71.5392	71.54	8039
1/23/2017	3:42 PM	71.59	71.61	71.56	71.57	12900
1/23/2017	3:43 PM	71.58	71.6	71.56	71.58	5968
1/23/2017	3:44 PM	71.6	71.61	71.6	71.6099	4628
1/23/2017	3:45 PM	71.59	71.61	71.5714	71.5999	3241
1/23/2017	3:46 PM	71.6	71.61	71.58	71.59	5720
1/23/2017	3:47 PM	71.6301	71.65	71.59	71.59	3420
1/23/2017	3:48 PM	71.5962	71.63	71.5962	71.63	1202
1/23/2017	3:49 PM	71.63	71.63	71.57	71.59	12645
1/23/2017	3:50 PM	71.6004	71.645	71.59	71.645	10480
1/23/2017	3:51 PM	71.5247	71.56	71.52	71.55	3200
1/23/2017	3:52 PM	71.47	71.5229	71.47	71.52	2600
1/23/2017	3:53 PM	71.5175	71.5175	71.47	71.49	5604
1/23/2017	3:54 PM	71.48	71.515	71.47	71.515	16821
1/23/2017	3:55 PM	71.5	71.5	71.46	71.47	7745
1/23/2017	3:56 PM	71.53	71.56	71.505	71.505	10057
1/23/2017	3:57 PM	71.51	71.55	71.49	71.53	10490
1/23/2017	3:58 PM	71.47	71.51	71.46	71.5	6892
1/23/2017	3:59 PM	71.5152	71.5152	71.45	71.5	6294
1/23/2017	4:00 PM	71.48	71.55	71.4749	71.53	22047
1/24/2017	9:31 AM	71.91	72.04	71.91	71.93	15020
1/24/2017	9:32 AM	71.95	71.95	71.84	71.8967	9951
1/24/2017	9:33 AM	71.9699	72	71.93	71.99	8973
1/24/2017	9:34 AM	72.1316	72.16	71.95	71.95	39642
1/24/2017	9:35 AM	72.16	72.18	72.05	72.13	31740
1/24/2017	9:36 AM	72.1722	72.18	72.1	72.16	10315
1/24/2017	9:37 AM	72.18	72.23	72.14	72.18	10400
1/24/2017	9:38 AM	72.15	72.18	72.14	72.151	23771
1/24/2017	9:39 AM	72.12	72.1932	72.11	72.16	5150
1/24/2017	9:40 AM	72.03	72.13	72	72.11	15860
1/24/2017	9:41 AM	72.06	72.09	72	72.03	3199
1/24/2017	9:42 AM	72.0541	72.08	72.026	72.05	5900
1/24/2017	9:43 AM	72.01	72.11	72.01	72.0832	9719
1/24/2017	9:44 AM	71.86	71.9832	71.83	71.9832	23440
1/24/2017	9:45 AM	71.92	71.935	71.85	71.867	9055
1/24/2017	9:46 AM	71.87	71.94	71.8507	71.94	2550
1/24/2017	9:47 AM	71.87	71.93	71.87	71.8992	8005
1/24/2017	9:48 AM	71.78	71.84	71.74	71.84	8559
1/24/2017	9:49 AM	71.86	71.86	71.79	71.79	3500
1/24/2017	9:50 AM	71.9356	71.9507	71.8626	71.8626	15114
1/24/2017	9:51 AM	71.8146	71.93	71.8146	71.925	5200
1/24/2017	9:52 AM	71.85	71.85	71.79	71.8	3323
1/24/2017	9:53 AM	71.85	71.85	71.82	71.83	8832
1/24/2017	9:54 AM	71.82	71.83	71.79	71.8264	3200
1/24/2017	9:55 AM	71.88	71.88	71.8412	71.8412	2500
1/24/2017	9:56 AM	71.87	71.9	71.86	71.8999	4400
1/24/2017	9:57 AM	71.8261	71.84	71.81	71.8368	1000
1/24/2017	9:58 AM	71.81	71.81	71.78	71.78	10900
1/24/2017	9:59 AM	71.78	71.81	71.78	71.8	9700
1/24/2017	10:00 AM	71.7546	71.78	71.7108	71.78	10374
1/24/2017	10:01 AM	71.68	71.767	71.68	71.7	9751
1/24/2017	10:02 AM	71.62	71.6718	71.59	71.6718	11597
1/24/2017	10:03 AM	71.59	71.6198	71.59	71.6196	9918
1/24/2017	10:04 AM	71.67	71.67	71.59	71.59	4607
1/24/2017	10:05 AM	71.64	71.67	71.6118	71.669	2100
1/24/2017	10:06 AM	71.61	71.67	71.6	71.66	5782
1/24/2017	10:07 AM	71.64	71.64	71.6004	71.6004	1000
1/24/2017	10:08 AM	71.6397	71.6432	71.6101	71.62	600
1/24/2017	10:09 AM	71.64	71.664	71.59	71.59	1700
1/24/2017	10:10 AM	71.59	71.59	71.59	71.59	100
1/24/2017	10:11 AM	71.62	71.62	71.5701	71.58	550
1/24/2017	10:12 AM	71.67	71.72	71.6621	71.689	3779
1/24/2017	10:13 AM	71.7019	71.71	71.6781	71.68	10374
1/24/2017	10:14 AM	71.73	71.81	71.73	71.741	15749
1/24/2017	10:15 AM	71.78	71.8049	71.73	71.76	3179
1/24/2017	10:16 AM	71.71	71.77	71.71	71.77	10354
1/24/2017	10:17 AM	71.77	71.77	71.73	71.7499	2100
1/24/2017	10:18 AM	71.8	71.82	71.77	71.77	2326
1/24/2017	10:19 AM	71.78	71.8	71.77	71.79	1800
1/24/2017	10:20 AM	71.85	71.88	71.81	71.81	3300
1/24/2017	10:21 AM	71.81	71.8611	71.81	71.85	1900
1/24/2017	10:22 AM	71.95	71.95	71.83	71.83	15210
1/24/2017	10:23 AM	71.9417	71.98	71.9389	71.97	12244
1/24/2017	10:24 AM	71.9621	71.99	71.94	71.9535	4681
1/24/2017	10:25 AM	72	72	71.9038	71.93	10413
1/24/2017	10:26 AM	71.97	72	71.95	71.9885	10025
1/24/2017	10:27 AM	71.95	71.98	71.93	71.98	3941
1/24/2017	10:28 AM	71.9621	71.97	71.94	71.97	2550
1/24/2017	10:29 AM	71.96	71.98	71.96	71.96	7250
1/24/2017	10:30 AM	71.8615	71.95	71.86	71.95	8316
1/24/2017	10:31 AM	71.9	71.9	71.88	71.88	400
1/24/2017	10:32 AM	71.87	71.87	71.87	71.87	100
1/24/2017	10:33 AM	71.9214	71.9214	71.87	71.88	11183
1/24/2017	10:34 AM	71.96	71.97	71.91	71.91	4677
1/24/2017	10:35 AM	71.96	71.9601	71.96	71.96	700
1/24/2017	10:36 AM	71.95	71.99	71.95	71.96	2553
1/24/2017	10:37 AM	71.91	71.932	71.89	71.93	2851
1/24/2017	10:38 AM	71.88	71.9302	71.86	71.919	5550
1/24/2017	10:39 AM	71.8831	71.89	71.8831	71.89	1250
1/24/2017	10:40 AM	71.9	71.91	71.8901	71.9	800
1/24/2017	10:41 AM	71.89	71.91	71.89	71.9	1076
1/24/2017	10:42 AM	71.89	71.9216	71.89	71.9216	500
1/24/2017	10:43 AM	71.89	71.89	71.87	71.89	3200
1/24/2017	10:44 AM	71.85	71.86	71.84	71.85	1020
1/24/2017	10:45 AM	71.88	71.88	71.7903	71.84	3877
1/24/2017	10:46 AM	71.8586	71.8586	71.8586	71.8586	680
1/24/2017	10:47 AM	71.8302	71.86	71.81	71.86	5599
1/24/2017	10:48 AM	71.8692	71.8692	71.8692	71.8692	200
1/24/2017	10:49 AM	71.94	71.94	71.92	71.92	3100
1/24/2017	10:50 AM	71.9	71.92	71.9	71.92	2000
1/24/2017	10:51 AM	71.9021	71.9116	71.9021	71.9116	528
1/24/2017	10:52 AM	71.89	71.914	71.8802	71.8946	3100
1/24/2017	10:53 AM	71.9075	71.9099	71.87	71.87	1175
1/24/2017	10:54 AM	71.92	71.92	71.92	71.92	2000
1/24/2017	10:55 AM	71.9369	71.9369	71.92	71.93	500
1/24/2017	10:56 AM	71.95	71.97	71.94	71.94	4985
1/24/2017	10:57 AM	71.96	71.97	71.942	71.97	6300
1/24/2017	10:58 AM	71.92	71.94	71.92	71.94	400
1/24/2017	10:59 AM	71.9	71.91	71.8815	71.9	4136
1/24/2017	11:00 AM	71.8905	71.91	71.8905	71.91	240
1/24/2017	11:01 AM	71.93	71.99	71.93	71.94	8679
1/24/2017	11:02 AM	71.98	71.98	71.9	71.91	500
1/24/2017	11:03 AM	71.96	71.96	71.96	71.96	100
1/24/2017	11:04 AM	71.96	71.98	71.96	71.96	800
1/24/2017	11:05 AM	71.99	71.99	71.902	71.93	3222
1/24/2017	11:06 AM	71.95	71.98	71.95	71.98	400
1/24/2017	11:08 AM	72.0081	72.05	71.95	71.95	10362
1/24/2017	11:09 AM	72.0278	72.04	71.99	72.02	2400
1/24/2017	11:10 AM	72.06	72.06	72.04	72.04	400
1/24/2017	11:11 AM	72.02	72.07	72.02	72.07	800
1/24/2017	11:12 AM	72	72	72	72	100
1/24/2017	11:13 AM	71.92	71.9764	71.92	71.97	3900
1/24/2017	11:14 AM	71.91	71.9199	71.91	71.9199	900
1/24/2017	11:15 AM	71.97	71.97	71.9	71.9	822
1/24/2017	11:16 AM	71.97	72.01	71.97	72	3250
1/24/2017	11:17 AM	71.93	71.94	71.93	71.94	200
1/24/2017	11:18 AM	71.936	71.95	71.936	71.94	800
1/24/2017	11:20 AM	71.9398	71.94	71.93	71.94	600
1/24/2017	11:21 AM	71.9419	71.9419	71.9419	71.9419	118
1/24/2017	11:22 AM	71.88	71.92	71.88	71.92	1500
1/24/2017	11:23 AM	71.908	71.91	71.89	71.89	800
1/24/2017	11:24 AM	71.8834	71.89	71.87	71.87	651
1/24/2017	11:25 AM	71.88	71.8981	71.88	71.8981	1300
1/24/2017	11:26 AM	71.9	71.9	71.9	71.9	100
1/24/2017	11:27 AM	71.88	71.88	71.87	71.88	2700
1/24/2017	11:28 AM	71.91	71.91	71.894	71.894	700
1/24/2017	11:29 AM	71.85	71.89	71.85	71.89	1857
1/24/2017	11:30 AM	71.87	71.88	71.85	71.85	2423
1/24/2017	11:31 AM	71.86	71.88	71.86	71.88	1500
1/24/2017	11:32 AM	71.86	71.88	71.85	71.86	6300
1/24/2017	11:33 AM	71.85	71.85	71.84	71.85	4700
1/24/2017	11:34 AM	71.92	71.93	71.86	71.86	5098
1/24/2017	11:35 AM	71.87	71.89	71.87	71.89	400
1/24/2017	11:36 AM	71.99	72	71.97	71.981	4415
1/24/2017	11:37 AM	71.97	71.98	71.96	71.98	1300
1/24/2017	11:38 AM	71.97	71.9853	71.96	71.98	2860
1/24/2017	11:39 AM	72.04	72.05	71.99	71.99	4243
1/24/2017	11:40 AM	72.07	72.07	72.02	72.04	700
1/24/2017	11:41 AM	72.05	72.08	72.04	72.0648	2800
1/24/2017	11:42 AM	72.044	72.059	72.02	72.03	746
1/24/2017	11:43 AM	72.06	72.07	72.04	72.04	800
1/24/2017	11:44 AM	72.03	72.07	72.0172	72.0172	4491
1/24/2017	11:45 AM	72.07	72.08	72.02	72.02	2302
1/24/2017	11:46 AM	72.099	72.1	72.07	72.08	3578
1/24/2017	11:47 AM	72.01	72.0268	72.01	72.0268	600
1/24/2017	11:48 AM	72.0282	72.0282	72.02	72.02	200
1/24/2017	11:49 AM	72.02	72.02	71.9877	72.0082	1625
1/24/2017	11:50 AM	72.0427	72.0516	72.01	72.02	5237
1/24/2017	11:51 AM	72.05	72.05	72.0459	72.0459	500
1/24/2017	11:52 AM	72.0671	72.0671	72.04	72.04	301
1/24/2017	11:53 AM	72.0764	72.08	72.0764	72.08	2800
1/24/2017	11:54 AM	72.0302	72.05	72.0302	72.05	4835
1/24/2017	11:55 AM	72	72.04	72	72.03	1000
1/24/2017	11:56 AM	72.045	72.049	72.045	72.049	1500
1/24/2017	11:57 AM	72.05	72.0636	72.04	72.04	470
1/24/2017	11:58 AM	72.0452	72.0452	72.0452	72.0452	700
1/24/2017	11:59 AM	72	72.05	72	72.05	1417
1/24/2017	12:00 PM	72.07	72.07	72.04	72.04	400
1/24/2017	12:01 PM	72.0323	72.05	72.023	72.023	440
1/24/2017	12:02 PM	72.05	72.05	72.05	72.05	200
1/24/2017	12:03 PM	72.0573	72.07	72.04	72.04	450
1/24/2017	12:04 PM	72.0277	72.03	72.0277	72.03	350
1/24/2017	12:05 PM	71.99	72.02	71.99	72.02	1800
1/24/2017	12:06 PM	72.02	72.02	72.02	72.02	2000
1/24/2017	12:07 PM	72.02	72.03	71.99	72.02	2700
1/24/2017	12:09 PM	72.0283	72.0283	72.01	72.01	1532
1/24/2017	12:10 PM	72.01	72.01	72.01	72.01	200
1/24/2017	12:11 PM	72.0287	72.0287	72.0053	72.02	540
1/24/2017	12:12 PM	72.0273	72.04	72.02	72.04	2301
1/24/2017	12:13 PM	72.08	72.08	72.0545	72.06	1300
1/24/2017	12:14 PM	72.14	72.17	72.0772	72.0772	32270
1/24/2017	12:15 PM	72.1601	72.18	72.13	72.14	15100
1/24/2017	12:16 PM	72.1857	72.21	72.15	72.16	14100
1/24/2017	12:17 PM	72.16	72.18	72.15	72.18	4000
1/24/2017	12:18 PM	72.14	72.17	72.14	72.1685	1139
1/24/2017	12:19 PM	72.14	72.16	72.14	72.16	2476
1/24/2017	12:20 PM	72.1034	72.13	72.1034	72.1275	1051
1/24/2017	12:21 PM	72.11	72.11	72.105	72.109	1200
1/24/2017	12:22 PM	72.11	72.12	72.11	72.11	600
1/24/2017	12:23 PM	72.11	72.13	72.11	72.13	1300
1/24/2017	12:24 PM	72.1016	72.105	72.1	72.1	1330
1/24/2017	12:25 PM	72.08	72.11	72.08	72.09	2788
1/24/2017	12:26 PM	72.112	72.13	72.0876	72.0876	1700
1/24/2017	12:27 PM	72.14	72.14	72.14	72.14	100
1/24/2017	12:28 PM	72.15	72.16	72.1201	72.1299	1840
1/24/2017	12:29 PM	72.18	72.18	72.1503	72.1503	200
1/24/2017	12:30 PM	72.1476	72.19	72.1476	72.1603	11200
1/24/2017	12:31 PM	72.15	72.17	72.15	72.16	1300
1/24/2017	12:32 PM	72.12	72.1399	72.12	72.13	700
1/24/2017	12:33 PM	72.11	72.11	72.11	72.11	300
1/24/2017	12:34 PM	72.13	72.13	72.0984	72.0984	1600
1/24/2017	12:36 PM	72.15	72.15	72.15	72.15	100
1/24/2017	12:38 PM	72.08	72.1222	72.08	72.1222	950
1/24/2017	12:39 PM	72.07	72.1	72.07	72.09	1625
1/24/2017	12:40 PM	72.08	72.0809	72.07	72.08	2555
1/24/2017	12:41 PM	72.07	72.07	72.07	72.07	200
1/24/2017	12:42 PM	72.0853	72.0853	72.08	72.08	2700
1/24/2017	12:43 PM	72.11	72.1299	72.11	72.1299	200
1/24/2017	12:44 PM	72.1019	72.1019	72.1019	72.1019	500
1/24/2017	12:45 PM	72.1019	72.1019	72.075	72.08	2299
1/24/2017	12:46 PM	72.1	72.1	72.08	72.1	7517
1/24/2017	12:47 PM	72.093	72.093	72.093	72.093	100
1/24/2017	12:48 PM	72.1438	72.17	72.11	72.11	13750
1/24/2017	12:49 PM	72.12	72.13	72.12	72.13	1400
1/24/2017	12:50 PM	72.11	72.116	72.11	72.11	6887
1/24/2017	12:51 PM	72.14	72.14	72.09	72.11	900
1/24/2017	12:52 PM	72.1583	72.17	72.15	72.15	4600
1/24/2017	12:53 PM	72.16	72.16	72.1463	72.1463	1700
1/24/2017	12:54 PM	72.14	72.16	72.14	72.15	17521
1/24/2017	12:55 PM	72.1581	72.1581	72.15	72.15	800
1/24/2017	12:56 PM	72.1473	72.15	72.14	72.15	1100
1/24/2017	12:57 PM	72.11	72.12	72.11	72.12	200
1/24/2017	12:58 PM	72.14	72.15	72.1278	72.1278	2500
1/24/2017	12:59 PM	72.125	72.16	72.1244	72.16	870
1/24/2017	1:00 PM	72.12	72.12	72.105	72.105	655
1/24/2017	1:01 PM	72.13	72.13	72.13	72.13	426
1/24/2017	1:02 PM	72.1419	72.1419	72.13	72.14	1879
1/24/2017	1:03 PM	72.19	72.2	72.13	72.13	18800
1/24/2017	1:04 PM	72.17	72.19	72.17	72.18	1701
1/24/2017	1:05 PM	72.19	72.21	72.16	72.16	5710
1/24/2017	1:06 PM	72.25	72.25	72.19	72.19	8944
1/24/2017	1:07 PM	72.31	72.31	72.2388	72.2388	47866
1/24/2017	1:08 PM	72.33	72.35	72.3	72.31	9802
1/24/2017	1:09 PM	72.426	72.426	72.33	72.34	11655
1/24/2017	1:10 PM	72.39	72.45	72.37	72.4285	32881
1/24/2017	1:11 PM	72.44	72.46	72.41	72.43	15027
1/24/2017	1:12 PM	72.4459	72.47	72.43	72.46	14600
1/24/2017	1:13 PM	72.43	72.45	72.43	72.43	4671
1/24/2017	1:14 PM	72.4337	72.44	72.42	72.4322	5401
1/24/2017	1:15 PM	72.39	72.43	72.38	72.4278	2200
1/24/2017	1:16 PM	72.41	72.41	72.38	72.39	808
1/24/2017	1:17 PM	72.43	72.46	72.42	72.43	3500
1/24/2017	1:18 PM	72.41	72.42	72.4	72.42	4300
1/24/2017	1:19 PM	72.44	72.449	72.42	72.42	3506
1/24/2017	1:20 PM	72.4558	72.4558	72.43	72.43	900
1/24/2017	1:21 PM	72.46	72.47	72.44	72.44	3500
1/24/2017	1:22 PM	72.4378	72.45	72.42	72.45	3885
1/24/2017	1:23 PM	72.4202	72.44	72.4202	72.44	200
1/24/2017	1:24 PM	72.42	72.45	72.42	72.44	1299
1/24/2017	1:25 PM	72.41	72.41	72.4	72.41	900
1/24/2017	1:26 PM	72.41	72.444	72.4	72.42	10195
1/24/2017	1:27 PM	72.45	72.45	72.41	72.41	25414
1/24/2017	1:28 PM	72.44	72.4493	72.43	72.43	1107
1/24/2017	1:29 PM	72.46	72.47	72.44	72.44	6694
1/24/2017	1:30 PM	72.5	72.53	72.46	72.46	10810
1/24/2017	1:31 PM	72.57	72.57	72.53	72.53	4546
1/24/2017	1:32 PM	72.59	72.615	72.57	72.57	1464
1/24/2017	1:33 PM	72.6389	72.65	72.5922	72.5922	7401
1/24/2017	1:34 PM	72.665	72.67	72.65	72.65	19852
1/24/2017	1:35 PM	72.6403	72.68	72.62	72.66	3800
1/24/2017	1:36 PM	72.7101	72.73	72.67	72.68	36943
1/24/2017	1:37 PM	72.6755	72.7198	72.66	72.71	8183
1/24/2017	1:38 PM	72.6585	72.6585	72.64	72.65	2650
1/24/2017	1:39 PM	72.671	72.7	72.67	72.674	4300
1/24/2017	1:40 PM	72.6574	72.68	72.6574	72.68	2075
1/24/2017	1:41 PM	72.72	72.72	72.7	72.7	3008
1/24/2017	1:42 PM	72.73	72.8	72.72	72.72	19808
1/24/2017	1:43 PM	72.75	72.75	72.71	72.71	2404
1/24/2017	1:44 PM	72.8273	72.8499	72.75	72.75	15264
1/24/2017	1:45 PM	72.8218	72.87	72.8	72.82	11742
1/24/2017	1:46 PM	72.8247	72.8247	72.8247	72.8247	100
1/24/2017	1:47 PM	72.8334	72.84	72.82	72.8292	1500
1/24/2017	1:48 PM	72.8383	72.8383	72.81	72.81	2850
1/24/2017	1:49 PM	72.827	72.83	72.8	72.81	1911
1/24/2017	1:50 PM	72.83	72.83	72.8	72.8	3618
1/24/2017	1:51 PM	72.817	72.86	72.81	72.84	20519
1/24/2017	1:52 PM	72.81	72.818	72.8	72.8077	4230
1/24/2017	1:53 PM	72.83	72.83	72.81	72.8218	1900
1/24/2017	1:54 PM	72.8277	72.85	72.82	72.82	15178
1/24/2017	1:55 PM	72.8283	72.8388	72.8283	72.8383	300
1/24/2017	1:56 PM	72.8399	72.8399	72.8227	72.825	1660
1/24/2017	1:57 PM	72.8256	72.85	72.81	72.81	8011
1/24/2017	1:58 PM	72.7906	72.8208	72.78	72.8208	4350
1/24/2017	1:59 PM	72.799	72.8	72.79	72.8	2163
1/24/2017	2:00 PM	72.7923	72.82	72.78	72.79	34961
1/24/2017	2:01 PM	72.78	72.8	72.78	72.8	1900
1/24/2017	2:02 PM	72.79	72.8	72.7489	72.7489	1809
1/24/2017	2:03 PM	72.78	72.8155	72.78	72.8	1525
1/24/2017	2:04 PM	72.7884	72.7948	72.77	72.7853	3332
1/24/2017	2:05 PM	72.8003	72.803	72.8003	72.803	400
1/24/2017	2:06 PM	72.865	72.9	72.85	72.85	12832
1/24/2017	2:07 PM	72.85	72.87	72.85	72.86	2800
1/24/2017	2:08 PM	72.8583	72.8899	72.8583	72.8899	2400
1/24/2017	2:09 PM	72.88	72.88	72.85	72.86	1300
1/24/2017	2:11 PM	72.83	72.88	72.81	72.88	18198
1/24/2017	2:12 PM	72.8	72.83	72.8	72.83	3100
1/24/2017	2:13 PM	72.81	72.81	72.8082	72.8082	500
1/24/2017	2:14 PM	72.82	72.82	72.8	72.8	1100
1/24/2017	2:15 PM	72.8	72.82	72.8	72.82	1400
1/24/2017	2:16 PM	72.79	72.8	72.79	72.8	820
1/24/2017	2:17 PM	72.87	72.88	72.83	72.83	23348
1/24/2017	2:18 PM	72.92	72.95	72.88	72.894	6455
1/24/2017	2:19 PM	72.97	72.9745	72.9378	72.94	6600
1/24/2017	2:20 PM	72.93	72.97	72.93	72.94	2230
1/24/2017	2:21 PM	72.9229	72.96	72.9229	72.944	3475
1/24/2017	2:22 PM	72.9	72.9	72.9	72.9	200
1/24/2017	2:23 PM	72.9299	72.93	72.8964	72.8964	2657
1/24/2017	2:24 PM	72.9122	72.92	72.9122	72.92	200
1/24/2017	2:25 PM	72.87	72.92	72.87	72.8986	4100
1/24/2017	2:26 PM	72.892	72.8978	72.8602	72.865	1505
1/24/2017	2:27 PM	72.89	72.91	72.88	72.9	766
1/24/2017	2:28 PM	72.9	72.95	72.89	72.89	18746
1/24/2017	2:29 PM	72.85	72.9	72.84	72.9	13600
1/24/2017	2:30 PM	72.83	72.84	72.83	72.84	2200
1/24/2017	2:31 PM	72.8599	72.86	72.8222	72.8222	5000
1/24/2017	2:32 PM	72.87	72.87	72.87	72.87	300
1/24/2017	2:33 PM	72.9293	72.94	72.8686	72.88	5335
1/24/2017	2:34 PM	72.92	72.93	72.9	72.93	2500
1/24/2017	2:35 PM	72.94	72.96	72.9	72.9	6000
1/24/2017	2:36 PM	72.8981	72.93	72.8981	72.92	800
1/24/2017	2:37 PM	72.87	72.9078	72.87	72.9078	758
1/24/2017	2:38 PM	72.87	72.87	72.86	72.87	4000
1/24/2017	2:39 PM	72.89	72.89	72.87	72.87	700
1/24/2017	2:40 PM	72.89	72.92	72.88	72.92	1200
1/24/2017	2:41 PM	72.91	72.92	72.87	72.87	1482
1/24/2017	2:42 PM	72.95	72.95	72.92	72.937	1300
1/24/2017	2:43 PM	72.97	72.97	72.93	72.94	4300
1/24/2017	2:44 PM	72.97	72.97	72.97	72.97	200
1/24/2017	2:45 PM	72.94	72.96	72.94	72.95	900
1/24/2017	2:46 PM	72.95	72.9522	72.95	72.9522	1100
1/24/2017	2:47 PM	72.9699	72.9699	72.95	72.95	200
1/24/2017	2:48 PM	72.97	72.99	72.965	72.965	2675
1/24/2017	2:49 PM	72.94	73.01	72.94	73	22158
1/24/2017	2:50 PM	72.97	72.97	72.91	72.92	11900
1/24/2017	2:51 PM	73.01	73.0205	72.98	72.99	13650
1/24/2017	2:52 PM	73.08	73.09	73.02	73.02	21144
1/24/2017	2:53 PM	73.01	73.0668	73	73.0668	3453
1/24/2017	2:54 PM	73.03	73.03	73.01	73.01	1250
1/24/2017	2:55 PM	73.0457	73.0457	73.02	73.04	900
1/24/2017	2:56 PM	73.05	73.05	73.0232	73.0232	1181
1/24/2017	2:57 PM	73.05	73.06	73.04	73.04	5023
1/24/2017	2:58 PM	73.06	73.09	73.05	73.07	3790
1/24/2017	2:59 PM	73.0413	73.06	73.0413	73.05	1900
1/24/2017	3:00 PM	73.061	73.08	73.06	73.06	4120
1/24/2017	3:01 PM	73.09	73.11	73.07	73.08	3700
1/24/2017	3:02 PM	73.122	73.13	73.08	73.08	20460
1/24/2017	3:03 PM	73.2054	73.21	73.1181	73.1181	4629
1/24/2017	3:04 PM	73.2268	73.28	73.2	73.216	14259
1/24/2017	3:05 PM	73.22	73.23	73.22	73.23	2579
1/24/2017	3:06 PM	73.16	73.22	73.16	73.2188	4883
1/24/2017	3:07 PM	73.2	73.2	73.1899	73.2	1400
1/24/2017	3:08 PM	73.184	73.2	73.16	73.18	14400
1/24/2017	3:09 PM	73.2378	73.2378	73.1881	73.19	1997
1/24/2017	3:10 PM	73.22	73.2378	73.22	73.2378	836
1/24/2017	3:11 PM	73.23	73.24	73.2	73.214	3086
1/24/2017	3:12 PM	73.22	73.2679	73.22	73.25	6288
1/24/2017	3:13 PM	73.17	73.19	73.17	73.19	2299
1/24/2017	3:14 PM	73.2	73.21	73.18	73.1899	16860
1/24/2017	3:15 PM	73.24	73.25	73.2	73.22	12000
1/24/2017	3:16 PM	73.22	73.26	73.22	73.25	8060
1/24/2017	3:17 PM	73.1889	73.21	73.165	73.2	3356
1/24/2017	3:18 PM	73.14	73.1922	73.14	73.1922	1151
1/24/2017	3:19 PM	73.1048	73.14	73.08	73.14	5801
1/24/2017	3:20 PM	73.1	73.1299	73.1	73.124	3700
1/24/2017	3:21 PM	73.09	73.1299	73.08	73.11	6500
1/24/2017	3:22 PM	73.1119	73.12	73.1	73.12	4068
1/24/2017	3:23 PM	73.14	73.14	73.1045	73.11	14698
1/24/2017	3:24 PM	73.1578	73.16	73.15	73.15	4871
1/24/2017	3:25 PM	73.13	73.16	73.13	73.16	2618
1/24/2017	3:26 PM	73.1283	73.1283	73.12	73.12	200
1/24/2017	3:27 PM	73.1612	73.1699	73.1584	73.1584	3020
1/24/2017	3:28 PM	73.1007	73.15	73.1	73.15	8800
1/24/2017	3:29 PM	73.09	73.1	73.04	73.1	3273
1/24/2017	3:30 PM	73.135	73.1368	73.08	73.08	2340
1/24/2017	3:31 PM	73.1577	73.17	73.1497	73.1497	3650
1/24/2017	3:32 PM	73.1378	73.1378	73.11	73.11	380
1/24/2017	3:33 PM	73.15	73.16	73.13	73.1599	8668
1/24/2017	3:34 PM	73.15	73.17	73.15	73.15	12742
1/24/2017	3:35 PM	73.1766	73.18	73.14	73.15	1300
1/24/2017	3:36 PM	73.1289	73.17	73.1289	73.16	2242
1/24/2017	3:37 PM	73.1278	73.1452	73.122	73.1383	1627
1/24/2017	3:38 PM	73.12	73.13	73.12	73.12	1900
1/24/2017	3:39 PM	73.15	73.18	73.15	73.15	4066
1/24/2017	3:40 PM	73.14	73.14	73.13	73.13	1300
1/24/2017	3:41 PM	73.122	73.14	73.12	73.1301	4313
1/24/2017	3:42 PM	73.0838	73.12	73.08	73.12	2000
1/24/2017	3:43 PM	73.1	73.1	73.06	73.06	3750
1/24/2017	3:44 PM	73.14	73.14	73.08	73.1	9116
1/24/2017	3:45 PM	73.16	73.17	73.13	73.17	2487
1/24/2017	3:46 PM	73.09	73.1422	73.09	73.1422	1324
1/24/2017	3:47 PM	73.12	73.12	73.09	73.1171	5698
1/24/2017	3:48 PM	73.1464	73.1464	73.1116	73.1319	2602
1/24/2017	3:49 PM	73.14	73.169	73.14	73.1501	2470
1/24/2017	3:50 PM	73.1001	73.15	73.1001	73.15	3107
1/24/2017	3:51 PM	73.116	73.116	73.08	73.11	1300
1/24/2017	3:52 PM	73.1	73.1	73.08	73.09	1300
1/24/2017	3:53 PM	73.0703	73.0881	73.06	73.08	7477
1/24/2017	3:54 PM	73.06	73.09	73.06	73.09	9942
1/24/2017	3:55 PM	73.02	73.0671	73.02	73.0671	12148
1/24/2017	3:56 PM	73.01	73.04	73	73.01	8297
1/24/2017	3:57 PM	73.0186	73.04	73.01	73.0114	9220
1/24/2017	3:58 PM	73.03	73.07	73.03	73.05	16753
1/24/2017	3:59 PM	73.01	73.07	73.01	73.0517	25401
1/24/2017	4:00 PM	72.97	73	72.86	73	34641
1/25/2017	9:31 AM	74.25	74.31	74.17	74.27	37524
1/25/2017	9:32 AM	74.295	74.32	74.2175	74.25	24106
1/25/2017	9:33 AM	74.3583	74.39	74.23	74.2507	43474
1/25/2017	9:34 AM	74.2407	74.38	74.2101	74.38	29179
1/25/2017	9:35 AM	74.22	74.2512	74.13	74.22	35043
1/25/2017	9:36 AM	74.4	74.44	74.2286	74.2286	22634
1/25/2017	9:37 AM	74.24	74.39	74.22	74.39	20485
1/25/2017	9:38 AM	74.32	74.34	74.2	74.21	18109
1/25/2017	9:39 AM	74.25	74.32	74.2	74.32	18809
1/25/2017	9:40 AM	74.3606	74.39	74.25	74.26	15763
1/25/2017	9:41 AM	74.22	74.42	74.18	74.4	29967
1/25/2017	9:42 AM	74.22	74.3	74.1995	74.22	6086
1/25/2017	9:43 AM	74.27	74.27	74.2	74.2	7239
1/25/2017	9:44 AM	74.34	74.34	74.2383	74.28	7600
1/25/2017	9:45 AM	74.28	74.337	74.24	74.33	4909
1/25/2017	9:46 AM	74.23	74.35	74.23	74.35	1100
1/25/2017	9:47 AM	74.18	74.25	74.18	74.245	6705
1/25/2017	9:48 AM	74.2503	74.2503	74.19	74.23	1500
1/25/2017	9:49 AM	74.25	74.3099	74.23	74.29	5138
1/25/2017	9:50 AM	74.23	74.2852	74.23	74.24	4934
1/25/2017	9:51 AM	74.22	74.2265	74.16	74.2	6437
1/25/2017	9:52 AM	74.2453	74.249	74.16	74.2	11950
1/25/2017	9:53 AM	74.23	74.26	74.23	74.24	4100
1/25/2017	9:54 AM	74.23	74.24	74.19	74.24	6000
1/25/2017	9:55 AM	74.23	74.23	74.1988	74.2	3405
1/25/2017	9:56 AM	74.2868	74.3	74.22	74.22	8932
1/25/2017	9:57 AM	74.29	74.31	74.26	74.28	8461
1/25/2017	9:58 AM	74.33	74.3517	74.28	74.32	16487
1/25/2017	9:59 AM	74.3399	74.39	74.32	74.34	10489
1/25/2017	10:00 AM	74.41	74.43	74.3	74.32	6513
1/25/2017	10:01 AM	74.37	74.43	74.34	74.43	8620
1/25/2017	10:02 AM	74.36	74.4	74.33	74.35	11431
1/25/2017	10:03 AM	74.3481	74.3481	74.31	74.33	3120
1/25/2017	10:04 AM	74.29	74.34	74.29	74.33	5288
1/25/2017	10:05 AM	74.33	74.348	74.31	74.348	1213
1/25/2017	10:06 AM	74.35	74.35	74.31	74.32	3573
1/25/2017	10:07 AM	74.3618	74.39	74.33	74.37	4500
1/25/2017	10:08 AM	74.43	74.46	74.35	74.35	8120
1/25/2017	10:09 AM	74.46	74.51	74.44	74.44	13164
1/25/2017	10:10 AM	74.54	74.56	74.45	74.468	12700
1/25/2017	10:11 AM	74.55	74.55	74.5	74.548	4645
1/25/2017	10:12 AM	74.47	74.5399	74.46	74.5376	16670
1/25/2017	10:13 AM	74.47	74.5381	74.47	74.5262	2874
1/25/2017	10:14 AM	74.48	74.5	74.48	74.49	6600
1/25/2017	10:15 AM	74.45	74.4599	74.41	74.4599	4107
1/25/2017	10:16 AM	74.34	74.4319	74.34	74.4319	6550
1/25/2017	10:17 AM	74.3899	74.39	74.35	74.35	2710
1/25/2017	10:18 AM	74.41	74.41	74.39	74.39	4100
1/25/2017	10:19 AM	74.48	74.48	74.4347	74.4347	1400
1/25/2017	10:20 AM	74.4	74.45	74.4	74.45	4726
1/25/2017	10:21 AM	74.41	74.421	74.41	74.421	400
1/25/2017	10:22 AM	74.4281	74.4281	74.375	74.4165	3439
1/25/2017	10:23 AM	74.4199	74.43	74.41	74.4108	2600
1/25/2017	10:24 AM	74.44	74.45	74.42	74.44	10450
1/25/2017	10:25 AM	74.4	74.41	74.4	74.4	1300
1/25/2017	10:26 AM	74.42	74.42	74.41	74.41	1000
1/25/2017	10:27 AM	74.39	74.42	74.39	74.42	600
1/25/2017	10:28 AM	74.36	74.39	74.36	74.36	2900
1/25/2017	10:29 AM	74.38	74.39	74.343	74.36	1900
1/25/2017	10:30 AM	74.32	74.38	74.32	74.38	11701
1/25/2017	10:31 AM	74.3632	74.38	74.35	74.38	4873
1/25/2017	10:32 AM	74.37	74.4	74.3619	74.3619	950
1/25/2017	10:33 AM	74.35	74.37	74.35	74.36	1419
1/25/2017	10:34 AM	74.39	74.39	74.35	74.37	1150
1/25/2017	10:35 AM	74.38	74.4	74.38	74.4	1910
1/25/2017	10:36 AM	74.42	74.42	74.39	74.4	600
1/25/2017	10:37 AM	74.41	74.45	74.4	74.43	2244
1/25/2017	10:38 AM	74.444	74.45	74.4198	74.43	4870
1/25/2017	10:39 AM	74.4619	74.488	74.44	74.44	8532
1/25/2017	10:40 AM	74.46	74.47	74.44	74.45	3900
1/25/2017	10:41 AM	74.472	74.472	74.44	74.44	500
1/25/2017	10:42 AM	74.48	74.5	74.47	74.47	2300
1/25/2017	10:43 AM	74.4983	74.51	74.49	74.49	2560
1/25/2017	10:44 AM	74.5072	74.5072	74.475	74.49	1500
1/25/2017	10:45 AM	74.56	74.5893	74.53	74.53	10273
1/25/2017	10:46 AM	74.5221	74.59	74.5221	74.59	3650
1/25/2017	10:47 AM	74.55	74.55	74.55	74.55	100
1/25/2017	10:48 AM	74.5033	74.5463	74.5033	74.53	8656
1/25/2017	10:49 AM	74.55	74.55	74.51	74.52	4819
1/25/2017	10:50 AM	74.59	74.59	74.53	74.56	7417
1/25/2017	10:51 AM	74.59	74.6	74.57	74.59	15200
1/25/2017	10:52 AM	74.5997	74.62	74.58	74.5984	7324
1/25/2017	10:53 AM	74.6379	74.64	74.59	74.59	8149
1/25/2017	10:54 AM	74.66	74.68	74.62	74.62	6284
1/25/2017	10:55 AM	74.702	74.71	74.64	74.681	9467
1/25/2017	10:56 AM	74.6655	74.69	74.65	74.69	5132
1/25/2017	10:57 AM	74.6246	74.67	74.6101	74.67	4839
1/25/2017	10:58 AM	74.62	74.63	74.61	74.61	13972
1/25/2017	10:59 AM	74.67	74.68	74.6352	74.6352	3722
1/25/2017	11:00 AM	74.6783	74.6783	74.65	74.65	2220
1/25/2017	11:01 AM	74.69	74.7	74.672	74.68	8433
1/25/2017	11:02 AM	74.66	74.68	74.63	74.68	5385
1/25/2017	11:03 AM	74.68	74.71	74.64	74.7	12308
1/25/2017	11:04 AM	74.76	74.78	74.7	74.7	9563
1/25/2017	11:05 AM	74.81	74.82	74.73	74.747	11848
1/25/2017	11:06 AM	74.82	74.82	74.77	74.8	4874
1/25/2017	11:07 AM	74.83	74.85	74.79	74.8186	20750
1/25/2017	11:08 AM	74.84	74.85	74.81	74.82	3400
1/25/2017	11:09 AM	74.85	74.88	74.817	74.82	10641
1/25/2017	11:10 AM	74.86	74.8717	74.8317	74.85	5169
1/25/2017	11:11 AM	74.8238	74.86	74.8238	74.8536	3733
1/25/2017	11:12 AM	74.8352	74.8352	74.8117	74.83	5270
1/25/2017	11:13 AM	74.82	74.84	74.81	74.82	5850
1/25/2017	11:14 AM	74.75	74.82	74.75	74.82	1090
1/25/2017	11:15 AM	74.77	74.8	74.7601	74.7625	1044
1/25/2017	11:16 AM	74.7825	74.7825	74.7597	74.77	1700
1/25/2017	11:17 AM	74.7462	74.7917	74.7462	74.78	6150
1/25/2017	11:18 AM	74.775	74.78	74.73	74.7402	6495
1/25/2017	11:19 AM	74.75	74.77	74.75	74.76	4802
1/25/2017	11:20 AM	74.77	74.8	74.76	74.7674	7428
1/25/2017	11:21 AM	74.76	74.783	74.76	74.7634	5168
1/25/2017	11:22 AM	74.74	74.789	74.74	74.7699	2458
1/25/2017	11:23 AM	74.6901	74.7403	74.69	74.7403	6229
1/25/2017	11:24 AM	74.73	74.73	74.685	74.685	3500
1/25/2017	11:25 AM	74.7344	74.74	74.73	74.7392	5200
1/25/2017	11:26 AM	74.7132	74.74	74.7132	74.74	1433
1/25/2017	11:27 AM	74.71	74.74	74.71	74.74	4000
1/25/2017	11:28 AM	74.72	74.72	74.71	74.71	600
1/25/2017	11:29 AM	74.6801	74.71	74.67	74.7	3208
1/25/2017	11:30 AM	74.71	74.71	74.67	74.6826	2300
1/25/2017	11:31 AM	74.68	74.7	74.68	74.68	1200
1/25/2017	11:32 AM	74.64	74.69	74.6284	74.69	6331
1/25/2017	11:33 AM	74.5508	74.62	74.55	74.6198	7048
1/25/2017	11:34 AM	74.54	74.57	74.54	74.57	7069
1/25/2017	11:35 AM	74.51	74.55	74.48	74.54	23111
1/25/2017	11:36 AM	74.43	74.51	74.43	74.5	16450
1/25/2017	11:37 AM	74.44	74.46	74.42	74.44	7519
1/25/2017	11:38 AM	74.4337	74.46	74.4302	74.44	9100
1/25/2017	11:39 AM	74.47	74.47	74.42	74.43	4334
1/25/2017	11:40 AM	74.43	74.47	74.4203	74.46	13900
1/25/2017	11:41 AM	74.48	74.48	74.4299	74.4299	6090
1/25/2017	11:42 AM	74.4746	74.49	74.46	74.48	4613
1/25/2017	11:43 AM	74.4772	74.49	74.46	74.48	2540
1/25/2017	11:44 AM	74.4873	74.5	74.48	74.5	4202
1/25/2017	11:45 AM	74.49	74.5	74.4884	74.4905	5500
1/25/2017	11:46 AM	74.5	74.51	74.48	74.4801	2550
1/25/2017	11:47 AM	74.5055	74.54	74.5	74.54	5450
1/25/2017	11:48 AM	74.4892	74.5	74.47	74.5	10033
1/25/2017	11:49 AM	74.485	74.5	74.48	74.49	2351
1/25/2017	11:50 AM	74.4701	74.49	74.47	74.48	2489
1/25/2017	11:51 AM	74.46	74.4784	74.4599	74.4784	3923
1/25/2017	11:52 AM	74.45	74.46	74.4444	74.46	1700
1/25/2017	11:53 AM	74.4	74.45	74.4	74.44	10694
1/25/2017	11:54 AM	74.4	74.4248	74.4	74.4043	1104
1/25/2017	11:55 AM	74.4	74.41	74.38	74.4	14802
1/25/2017	11:56 AM	74.4401	74.455	74.4	74.4	3800
1/25/2017	11:57 AM	74.43	74.4479	74.43	74.4479	408
1/25/2017	11:58 AM	74.48	74.48	74.458	74.47	3830
1/25/2017	11:59 AM	74.52	74.52	74.48	74.48	527
1/25/2017	12:00 PM	74.54	74.54	74.54	74.54	100
1/25/2017	12:01 PM	74.52	74.52	74.51	74.51	200
1/25/2017	12:02 PM	74.5546	74.5546	74.51	74.51	700
1/25/2017	12:03 PM	74.5764	74.6	74.55	74.55	12150
1/25/2017	12:04 PM	74.618	74.618	74.5783	74.59	4600
1/25/2017	12:05 PM	74.6	74.6	74.56	74.56	5265
1/25/2017	12:06 PM	74.61	74.61	74.5986	74.5986	3407
1/25/2017	12:07 PM	74.6004	74.6356	74.6004	74.6314	10000
1/25/2017	12:08 PM	74.6	74.62	74.6	74.62	10513
1/25/2017	12:09 PM	74.63	74.67	74.6054	74.6054	7220
1/25/2017	12:10 PM	74.58	74.62	74.58	74.6	1100
1/25/2017	12:11 PM	74.5401	74.5611	74.54	74.56	3913
1/25/2017	12:12 PM	74.53	74.58	74.53	74.57	1814
1/25/2017	12:14 PM	74.53	74.5537	74.53	74.53	900
1/25/2017	12:15 PM	74.56	74.59	74.55	74.56	1700
1/25/2017	12:16 PM	74.5399	74.59	74.53	74.59	5899
1/25/2017	12:17 PM	74.552	74.552	74.54	74.54	2300
1/25/2017	12:18 PM	74.53	74.58	74.52	74.58	4400
1/25/2017	12:19 PM	74.555	74.57	74.5372	74.5422	3573
1/25/2017	12:20 PM	74.56	74.56	74.534	74.534	660
1/25/2017	12:21 PM	74.54	74.5551	74.5399	74.54	1800
1/25/2017	12:22 PM	74.59	74.6	74.5422	74.5422	4050
1/25/2017	12:23 PM	74.56	74.59	74.54	74.58	6458
1/25/2017	12:24 PM	74.57	74.57	74.549	74.549	1300
1/25/2017	12:25 PM	74.5899	74.59	74.5329	74.54	8000
1/25/2017	12:26 PM	74.62	74.62	74.605	74.61	2450
1/25/2017	12:27 PM	74.65	74.65	74.63	74.63	2392
1/25/2017	12:28 PM	74.644	74.66	74.63	74.65	3400
1/25/2017	12:29 PM	74.64	74.64	74.62	74.63	500
1/25/2017	12:30 PM	74.63	74.67	74.61	74.64	2400
1/25/2017	12:31 PM	74.65	74.65	74.62	74.63	500
1/25/2017	12:32 PM	74.69	74.71	74.66	74.66	5728
1/25/2017	12:33 PM	74.7	74.7	74.68	74.69	3900
1/25/2017	12:34 PM	74.67	74.69	74.67	74.69	1148
1/25/2017	12:35 PM	74.6973	74.72	74.6628	74.67	3077
1/25/2017	12:36 PM	74.71	74.73	74.7	74.7095	5809
1/25/2017	12:37 PM	74.67	74.71	74.67	74.7	2200
1/25/2017	12:38 PM	74.6373	74.6373	74.6117	74.63	1800
1/25/2017	12:39 PM	74.61	74.624	74.6	74.624	2250
1/25/2017	12:40 PM	74.5606	74.62	74.55	74.62	1030
1/25/2017	12:41 PM	74.5712	74.58	74.545	74.55	1270
1/25/2017	12:42 PM	74.56	74.58	74.56	74.57	1700
1/25/2017	12:43 PM	74.56	74.57	74.55	74.57	800
1/25/2017	12:44 PM	74.53	74.56	74.53	74.55	9500
1/25/2017	12:45 PM	74.5284	74.55	74.5284	74.55	1439
1/25/2017	12:46 PM	74.54	74.55	74.5299	74.5299	1200
1/25/2017	12:47 PM	74.55	74.55	74.5	74.53	1542
1/25/2017	12:48 PM	74.549	74.55	74.549	74.55	240
1/25/2017	12:49 PM	74.4952	74.509	74.4952	74.5	3209
1/25/2017	12:50 PM	74.5299	74.5325	74.5	74.5	685
1/25/2017	12:51 PM	74.52	74.52	74.5198	74.52	1000
1/25/2017	12:52 PM	74.5899	74.5899	74.535	74.54	4030
1/25/2017	12:53 PM	74.58	74.59	74.57	74.5828	2700
1/25/2017	12:54 PM	74.6	74.6	74.58	74.59	1100
1/25/2017	12:55 PM	74.615	74.66	74.61	74.61	7800
1/25/2017	12:56 PM	74.65	74.65	74.61	74.61	200
1/25/2017	12:57 PM	74.65	74.66	74.65	74.66	200
1/25/2017	12:58 PM	74.67	74.68	74.6547	74.6547	1484
1/25/2017	12:59 PM	74.7	74.7078	74.69	74.69	1600
1/25/2017	1:00 PM	74.71	74.72	74.6999	74.7	3135
1/25/2017	1:01 PM	74.75	74.75	74.71	74.71	13207
1/25/2017	1:02 PM	74.7351	74.77	74.73	74.75	14793
1/25/2017	1:03 PM	74.7512	74.7512	74.72	74.73	3979
1/25/2017	1:04 PM	74.7615	74.7615	74.7397	74.7601	1850
1/25/2017	1:05 PM	74.7917	74.7917	74.77	74.77	11868
1/25/2017	1:06 PM	74.7954	74.82	74.7901	74.8	3312
1/25/2017	1:07 PM	74.8354	74.85	74.805	74.805	4130
1/25/2017	1:08 PM	74.79	74.85	74.7899	74.85	1815
1/25/2017	1:09 PM	74.7874	74.7874	74.7826	74.7826	200
1/25/2017	1:10 PM	74.807	74.807	74.807	74.807	200
1/25/2017	1:11 PM	74.801	74.801	74.7784	74.7784	1685
1/25/2017	1:12 PM	74.81	74.81	74.79	74.79	300
1/25/2017	1:14 PM	74.84	74.8438	74.84	74.8438	1102
1/25/2017	1:15 PM	74.8985	74.9	74.85	74.85	31011
1/25/2017	1:16 PM	74.92	74.92	74.8783	74.89	1966
1/25/2017	1:17 PM	74.91	74.9174	74.9	74.9174	1700
1/25/2017	1:18 PM	74.88	74.8909	74.86	74.89	10950
1/25/2017	1:19 PM	74.88	74.88	74.86	74.86	2700
1/25/2017	1:20 PM	74.843	74.86	74.83	74.83	5348
1/25/2017	1:21 PM	74.8002	74.86	74.8002	74.86	957
1/25/2017	1:22 PM	74.84	74.84	74.8	74.8	800
1/25/2017	1:23 PM	74.83	74.86	74.82	74.86	4100
1/25/2017	1:24 PM	74.8332	74.8332	74.8332	74.8332	330
1/25/2017	1:25 PM	74.84	74.85	74.84	74.85	200
1/25/2017	1:26 PM	74.83	74.83	74.83	74.83	200
1/25/2017	1:27 PM	74.88	74.88	74.82	74.82	3267
1/25/2017	1:28 PM	74.9	74.9	74.87	74.88	2970
1/25/2017	1:29 PM	74.89	74.897	74.88	74.88	2298
1/25/2017	1:30 PM	74.9	74.9	74.88	74.88	990
1/25/2017	1:31 PM	74.9454	74.97	74.93	74.93	2426
1/25/2017	1:32 PM	74.9366	74.9366	74.9366	74.9366	250
1/25/2017	1:33 PM	74.84	74.88	74.82	74.88	7112
1/25/2017	1:34 PM	74.8625	74.87	74.8504	74.8607	3900
1/25/2017	1:35 PM	74.88	74.88	74.88	74.88	100
1/25/2017	1:36 PM	74.91	74.91	74.8601	74.88	5600
1/25/2017	1:37 PM	74.8875	74.91	74.87	74.9	5707
1/25/2017	1:38 PM	74.93	74.93	74.88	74.9	4590
1/25/2017	1:39 PM	74.95	74.95	74.93	74.93	392
1/25/2017	1:40 PM	74.98	75	74.9522	74.96	12828
1/25/2017	1:41 PM	75.024	75.04	75	75	18007
1/25/2017	1:42 PM	75.04	75.06	75	75.05	8029
1/25/2017	1:43 PM	75.0192	75.04	75	75.04	3895
1/25/2017	1:44 PM	75.08	75.08	75.03	75.04	5272
1/25/2017	1:45 PM	75.04	75.08	75.04	75.042	3168
1/25/2017	1:46 PM	75.01	75.0302	75.01	75.03	4000
1/25/2017	1:47 PM	74.98	74.997	74.98	74.99	1700
1/25/2017	1:48 PM	75.04	75.04	74.97	74.9779	4600
1/25/2017	1:49 PM	75.0095	75.02	75.0022	75.02	1260
1/25/2017	1:51 PM	75	75.01	74.975	74.98	7500
1/25/2017	1:52 PM	74.99	75.01	74.99	75	700
1/25/2017	1:53 PM	75.0165	75.04	75.01	75.02	7250
1/25/2017	1:54 PM	75.01	75.01	74.9895	74.9895	800
1/25/2017	1:55 PM	75.03	75.04	75.03	75.03	1298
1/25/2017	1:56 PM	75.01	75.01	75.01	75.01	100
1/25/2017	1:57 PM	75.0283	75.05	75.0283	75.04	1000
1/25/2017	1:58 PM	75.05	75.06	75.0301	75.0495	1900
1/25/2017	1:59 PM	75.04	75.04	75.02	75.0375	4500
1/25/2017	2:00 PM	75.0455	75.0455	75.0455	75.0455	500
1/25/2017	2:01 PM	75.06	75.1	75.0375	75.0375	13858
1/25/2017	2:02 PM	75.0006	75.07	75.0006	75.07	5506
1/25/2017	2:03 PM	75.015	75.015	75.015	75.015	100
1/25/2017	2:04 PM	75.01	75.04	75.01	75.04	600
1/25/2017	2:05 PM	75.02	75.02	75	75.0164	3600
1/25/2017	2:06 PM	75.0366	75.0366	75.0275	75.0275	600
1/25/2017	2:07 PM	75.04	75.05	75.04	75.05	1100
1/25/2017	2:08 PM	75.0278	75.05	75.02	75.05	720
1/25/2017	2:09 PM	75.0286	75.0316	75.02	75.0316	631
1/25/2017	2:10 PM	75.0075	75.03	75.0001	75.02	4478
1/25/2017	2:11 PM	75.0222	75.03	74.9947	75.0016	7500
1/25/2017	2:12 PM	75	75.03	75	75.03	6356
1/25/2017	2:13 PM	74.99	74.99	74.99	74.99	100
1/25/2017	2:15 PM	74.96	74.9887	74.95	74.9887	4026
1/25/2017	2:16 PM	74.979	74.979	74.97	74.97	1582
1/25/2017	2:17 PM	74.9674	75	74.9584	74.9787	3960
1/25/2017	2:18 PM	74.9685	74.9685	74.9361	74.94	2192
1/25/2017	2:19 PM	74.99	74.99	74.94	74.95	5540
1/25/2017	2:20 PM	75.01	75.01	75	75	440
1/25/2017	2:21 PM	75.02	75.02	74.98	74.99	2410
1/25/2017	2:22 PM	75.04	75.04	75.0012	75.0012	7900
1/25/2017	2:23 PM	75.0395	75.0499	75.0275	75.0284	6507
1/25/2017	2:24 PM	75.0356	75.05	75.03	75.03	1700
1/25/2017	2:25 PM	75	75.0194	75	75.0194	2700
1/25/2017	2:27 PM	75.0199	75.0199	75	75	1718
1/25/2017	2:28 PM	74.96	74.99	74.95	74.99	808
1/25/2017	2:29 PM	74.98	74.98	74.98	74.98	100
1/25/2017	2:30 PM	74.9708	74.9853	74.9708	74.9853	625
1/25/2017	2:31 PM	74.97	74.9826	74.97	74.9826	1452
1/25/2017	2:32 PM	74.98	74.98	74.95	74.97	1620
1/25/2017	2:33 PM	74.95	74.99	74.95	74.98	11770
1/25/2017	2:34 PM	74.95	74.95	74.913	74.94	900
1/25/2017	2:35 PM	74.9919	74.9919	74.945	74.945	2170
1/25/2017	2:36 PM	74.97	75	74.97	74.9872	11164
1/25/2017	2:38 PM	75.03	75.03	75	75	3000
1/25/2017	2:39 PM	74.9883	74.9883	74.9883	74.9883	1000
1/25/2017	2:40 PM	74.93	74.98	74.93	74.98	16391
1/25/2017	2:41 PM	74.95	74.95	74.93	74.93	900
1/25/2017	2:42 PM	74.92	74.93	74.91	74.91	1024
1/25/2017	2:43 PM	74.892	74.9	74.88	74.9	1500
1/25/2017	2:44 PM	74.8598	74.92	74.85	74.92	8920
1/25/2017	2:45 PM	74.8625	74.88	74.85	74.8614	3500
1/25/2017	2:46 PM	74.9	74.9	74.8698	74.8698	6366
1/25/2017	2:47 PM	74.9402	74.95	74.9402	74.95	3200
1/25/2017	2:48 PM	74.9	74.92	74.9	74.92	1924
1/25/2017	2:49 PM	74.92	74.94	74.9116	74.9116	900
1/25/2017	2:50 PM	74.91	74.92	74.91	74.92	1025
1/25/2017	2:51 PM	74.9	74.92	74.89	74.92	6100
1/25/2017	2:52 PM	74.92	74.92	74.89	74.9	600
1/25/2017	2:53 PM	74.9	74.91	74.9	74.91	400
1/25/2017	2:54 PM	74.87	74.89	74.87	74.89	2500
1/25/2017	2:55 PM	74.87	74.89	74.87	74.88	1200
1/25/2017	2:56 PM	74.84	74.88	74.84	74.88	4635
1/25/2017	2:57 PM	74.8468	74.85	74.83	74.84	8415
1/25/2017	2:58 PM	74.84	74.84	74.84	74.84	300
1/25/2017	2:59 PM	74.85	74.85	74.82	74.8288	4475
1/25/2017	3:00 PM	74.87	74.87	74.8479	74.8479	2840
1/25/2017	3:01 PM	74.96	74.98	74.89	74.89	17012
1/25/2017	3:04 PM	74.938	74.94	74.93	74.94	789
1/25/2017	3:05 PM	74.948	74.948	74.92	74.92	800
1/25/2017	3:06 PM	74.96	74.96	74.96	74.96	200
1/25/2017	3:07 PM	74.937	74.97	74.92	74.94	9872
1/25/2017	3:08 PM	74.94	74.94	74.925	74.9375	350
1/25/2017	3:09 PM	74.935	74.935	74.92	74.92	635
1/25/2017	3:10 PM	74.93	74.93	74.93	74.93	100
1/25/2017	3:11 PM	74.92	74.95	74.92	74.92	11727
1/25/2017	3:12 PM	74.93	74.93	74.92	74.92	300
1/25/2017	3:14 PM	74.94	74.94	74.94	74.94	800
1/25/2017	3:15 PM	74.972	74.98	74.95	74.95	3250
1/25/2017	3:16 PM	74.946	74.98	74.946	74.97	5600
1/25/2017	3:17 PM	74.85	74.92	74.85	74.92	5276
1/25/2017	3:18 PM	74.76	74.86	74.76	74.86	8298
1/25/2017	3:19 PM	74.7566	74.79	74.7566	74.78	4843
1/25/2017	3:20 PM	74.75	74.78	74.74	74.7632	6825
1/25/2017	3:21 PM	74.81	74.81	74.76	74.76	1000
1/25/2017	3:22 PM	74.7975	74.83	74.7975	74.83	3100
1/25/2017	3:23 PM	74.8725	74.8725	74.78	74.8	10700
1/25/2017	3:24 PM	74.844	74.8699	74.83	74.8699	2600
1/25/2017	3:25 PM	74.88	74.88	74.85	74.87	500
1/25/2017	3:26 PM	74.89	74.89	74.89	74.89	100
1/25/2017	3:27 PM	74.88	74.904	74.87	74.89	1300
1/25/2017	3:28 PM	74.883	74.883	74.883	74.883	100
1/25/2017	3:29 PM	74.97	74.97	74.86	74.8786	2292
1/25/2017	3:30 PM	74.9783	74.9783	74.93	74.9502	800
1/25/2017	3:31 PM	74.97	75	74.95	74.9779	3106
1/25/2017	3:32 PM	74.97	74.9828	74.93	74.97	3900
1/25/2017	3:33 PM	74.98	74.99	74.94	74.95	4764
1/25/2017	3:34 PM	74.99	74.99	74.96	74.97	1957
1/25/2017	3:35 PM	75	75	74.98	74.99	5430
1/25/2017	3:36 PM	75.01	75.02	74.98	74.98	14680
1/25/2017	3:37 PM	75.04	75.04	75	75.0083	10038
1/25/2017	3:38 PM	75.02	75.0617	75.02	75.0422	4875
1/25/2017	3:39 PM	75.03	75.0536	75.03	75.03	2000
1/25/2017	3:40 PM	75.05	75.05	75.01	75.03	9649
1/25/2017	3:41 PM	75.0823	75.09	75.0234	75.05	10943
1/25/2017	3:42 PM	75.11	75.12	75.07	75.09	22379
1/25/2017	3:43 PM	75.11	75.11	75.08	75.1	3159
1/25/2017	3:44 PM	75.15	75.15	75.1051	75.1099	5100
1/25/2017	3:45 PM	75.1418	75.17	75.14	75.14	8485
1/25/2017	3:46 PM	75.1001	75.15	75.1001	75.147	6166
1/25/2017	3:47 PM	75.11	75.12	75.0972	75.12	6500
1/25/2017	3:48 PM	75.11	75.13	75.09	75.12	15383
1/25/2017	3:49 PM	75.13	75.16	75.1166	75.12	9815
1/25/2017	3:50 PM	75.1417	75.16	75.1417	75.15	4125
1/25/2017	3:51 PM	75.15	75.18	75.13	75.13	6869
1/25/2017	3:52 PM	75.13	75.15	75.1202	75.1202	1631
1/25/2017	3:53 PM	75.1374	75.15	75.13	75.13	1700
1/25/2017	3:54 PM	75.185	75.19	75.12	75.12	14611
1/25/2017	3:55 PM	75.14	75.21	75.12	75.175	22090
1/25/2017	3:56 PM	75.12	75.1499	75.1141	75.1326	10116
1/25/2017	3:57 PM	75.12	75.12	75.09	75.11	8264
1/25/2017	3:58 PM	75.1499	75.15	75.11	75.14	14529
1/25/2017	3:59 PM	75.1699	75.18	75.12	75.13	22125
1/25/2017	4:00 PM	75.1	75.1499	75.07	75.14	16844
1/26/2017	9:31 AM	75.6	75.62	75.45	75.5	13803
1/26/2017	9:32 AM	75.54	75.59	75.5	75.58	16604
1/26/2017	9:33 AM	75.64	75.64	75.4501	75.53	21844
1/26/2017	9:34 AM	75.8019	75.83	75.65	75.65	24691
1/26/2017	9:35 AM	75.76	75.86	75.74	75.8	27181
1/26/2017	9:36 AM	75.67	75.8027	75.67	75.74	21749
1/26/2017	9:37 AM	75.7	75.7	75.6199	75.67	17465
1/26/2017	9:38 AM	75.7167	75.75	75.6971	75.7314	25502
1/26/2017	9:39 AM	75.6772	75.68	75.62	75.66	19375
1/26/2017	9:40 AM	75.6035	75.6154	75.58	75.6	10040
1/26/2017	9:41 AM	75.5	75.58	75.5	75.58	9982
1/26/2017	9:42 AM	75.4048	75.52	75.31	75.52	25108
1/26/2017	9:43 AM	75.4485	75.477	75.35	75.3861	4700
1/26/2017	9:44 AM	75.4794	75.5	75.4365	75.47	9600
1/26/2017	9:45 AM	75.4935	75.54	75.47	75.47	14766
1/26/2017	9:46 AM	75.31	75.4555	75.31	75.4555	9287
1/26/2017	9:47 AM	75.2905	75.415	75.2905	75.3101	5521
1/26/2017	9:48 AM	75.28	75.3	75.23	75.26	16668
1/26/2017	9:49 AM	75.3219	75.3653	75.271	75.271	9980
1/26/2017	9:50 AM	75.425	75.425	75.3098	75.32	13778
1/26/2017	9:51 AM	75.48	75.54	75.38	75.3835	9760
1/26/2017	9:52 AM	75.465	75.52	75.44	75.5	2641
1/26/2017	9:53 AM	75.5126	75.54	75.5	75.53	4860
1/26/2017	9:54 AM	75.473	75.6	75.473	75.485	14257
1/26/2017	9:55 AM	75.545	75.568	75.43	75.4999	8482
1/26/2017	9:56 AM	75.5	75.53	75.47	75.5	6874
1/26/2017	9:57 AM	75.487	75.5099	75.4501	75.5	6143
1/26/2017	9:58 AM	75.45	75.49	75.4	75.47	2102
1/26/2017	9:59 AM	75.553	75.5546	75.48	75.5	12900
1/26/2017	10:00 AM	75.561	75.57	75.5	75.52	2720
1/26/2017	10:01 AM	75.4822	75.5	75.46	75.5	2300
1/26/2017	10:02 AM	75.42	75.46	75.34	75.457	13000
1/26/2017	10:03 AM	75.4998	75.53	75.48	75.49	8205
1/26/2017	10:04 AM	75.53	75.53	75.49	75.5	1000
1/26/2017	10:05 AM	75.48	75.5	75.475	75.5	1950
1/26/2017	10:06 AM	75.42	75.51	75.4	75.47	8074
1/26/2017	10:07 AM	75.2619	75.44	75.25	75.43	5754
1/26/2017	10:08 AM	75.3	75.3	75.25	75.25	3213
1/26/2017	10:09 AM	75.32	75.32	75.28	75.31	3416
1/26/2017	10:10 AM	75.415	75.42	75.32	75.32	2030
1/26/2017	10:11 AM	75.54	75.62	75.4328	75.4328	7905
1/26/2017	10:12 AM	75.5698	75.59	75.56	75.56	3700
1/26/2017	10:13 AM	75.5	75.56	75.5	75.5525	600
1/26/2017	10:14 AM	75.5095	75.5426	75.4744	75.5426	4862
1/26/2017	10:15 AM	75.59	75.61	75.49	75.511	11960
1/26/2017	10:16 AM	75.59	75.6	75.5592	75.57	1722
1/26/2017	10:17 AM	75.45	75.54	75.45	75.54	600
1/26/2017	10:18 AM	75.5	75.5607	75.5	75.51	3281
1/26/2017	10:19 AM	75.4999	75.52	75.4999	75.52	522
1/26/2017	10:20 AM	75.47	75.5428	75.44	75.5428	6970
1/26/2017	10:21 AM	75.39	75.47	75.38	75.46	15165
1/26/2017	10:22 AM	75.37	75.39	75.35	75.36	1533
1/26/2017	10:23 AM	75.32	75.35	75.2605	75.35	24352
1/26/2017	10:24 AM	75.38	75.41	75.3194	75.3194	4500
1/26/2017	10:25 AM	75.2708	75.39	75.2708	75.37	2560
1/26/2017	10:26 AM	75.18	75.2602	75.17	75.2602	50548
1/26/2017	10:27 AM	75.25	75.28	75.1693	75.1693	20100
1/26/2017	10:28 AM	75.177	75.28	75.177	75.2396	10865
1/26/2017	10:29 AM	75.186	75.21	75.15	75.2	6233
1/26/2017	10:30 AM	75.16	75.2325	75.16	75.2	10170
1/26/2017	10:31 AM	75.2	75.21	75.14	75.15	23718
1/26/2017	10:32 AM	75.1814	75.21	75.1814	75.1992	1506
1/26/2017	10:33 AM	75.2002	75.22	75.1975	75.22	3700
1/26/2017	10:34 AM	75.2689	75.2689	75.2	75.23	16375
1/26/2017	10:35 AM	75.27	75.31	75.2633	75.28	5505
1/26/2017	10:36 AM	75.29	75.29	75.25	75.2683	2840
1/26/2017	10:37 AM	75.2787	75.298	75.255	75.27	14088
1/26/2017	10:38 AM	75.4	75.4	75.26	75.31	2200
1/26/2017	10:39 AM	75.3246	75.3252	75.3126	75.3252	2500
1/26/2017	10:40 AM	75.3213	75.3852	75.32	75.3852	8619
1/26/2017	10:41 AM	75.3187	75.3236	75.29	75.3234	4012
1/26/2017	10:42 AM	75.26	75.33	75.23	75.33	3150
1/26/2017	10:43 AM	75.18	75.26	75.16	75.25	6247
1/26/2017	10:44 AM	75.2878	75.29	75.2553	75.2553	2100
1/26/2017	10:45 AM	75.25	75.27	75.2484	75.27	846
1/26/2017	10:46 AM	75.29	75.29	75.27	75.27	1100
1/26/2017	10:47 AM	75.1948	75.2702	75.1948	75.2702	4200
1/26/2017	10:48 AM	75.25	75.25	75.1898	75.1999	51019
1/26/2017	10:49 AM	75.27	75.27	75.23	75.255	925
1/26/2017	10:50 AM	75.275	75.275	75.23	75.2401	12250
1/26/2017	10:51 AM	75.27	75.3099	75.27	75.3099	3638
1/26/2017	10:52 AM	75.2809	75.2809	75.25	75.2601	3005
1/26/2017	10:53 AM	75.281	75.29	75.281	75.29	627
1/26/2017	10:54 AM	75.24	75.2687	75.24	75.25	1710
1/26/2017	10:55 AM	75.23	75.26	75.23	75.2328	1911
1/26/2017	10:56 AM	75.27	75.27	75.23	75.23	3461
1/26/2017	10:57 AM	75.1866	75.22	75.1866	75.22	16440
1/26/2017	10:58 AM	75.12	75.19	75.12	75.19	7844
1/26/2017	10:59 AM	75.1275	75.16	75.1	75.13	20762
1/26/2017	11:00 AM	75.1555	75.17	75.12	75.12	12190
1/26/2017	11:01 AM	75.18	75.21	75.14	75.15	6660
1/26/2017	11:02 AM	75.14	75.21	75.14	75.18	15256
1/26/2017	11:03 AM	75.1	75.17	75.08	75.17	13062
1/26/2017	11:04 AM	75.1225	75.1598	75.0941	75.1	6872
1/26/2017	11:05 AM	75.13	75.13	75.1	75.12	900
1/26/2017	11:06 AM	75.1301	75.15	75.12	75.1284	1600
1/26/2017	11:07 AM	75.05	75.1671	75.05	75.162	6760
1/26/2017	11:08 AM	75.046	75.0703	75.01	75.0703	32001
1/26/2017	11:09 AM	75.115	75.13	75.04	75.04	5110
1/26/2017	11:10 AM	75.1635	75.1635	75.09	75.105	1655
1/26/2017	11:11 AM	75.21	75.21	75.18	75.2	6866
1/26/2017	11:12 AM	75.21	75.22	75.1945	75.1945	4159
1/26/2017	11:13 AM	75.263	75.2784	75.22	75.22	13676
1/26/2017	11:14 AM	75.27	75.28	75.25	75.25	4100
1/26/2017	11:15 AM	75.35	75.35	75.27	75.28	11587
1/26/2017	11:16 AM	75.356	75.38	75.325	75.325	2350
1/26/2017	11:17 AM	75.349	75.36	75.32	75.35	2212
1/26/2017	11:18 AM	75.31	75.3201	75.31	75.3201	2625
1/26/2017	11:19 AM	75.27	75.27	75.2218	75.2694	3947
1/26/2017	11:20 AM	75.2319	75.25	75.2319	75.25	500
1/26/2017	11:21 AM	75.18	75.24	75.16	75.24	1101
1/26/2017	11:22 AM	75.184	75.1853	75.17	75.17	2400
1/26/2017	11:23 AM	75.1916	75.1916	75.1916	75.1916	500
1/26/2017	11:24 AM	75.2286	75.24	75.22	75.24	2000
1/26/2017	11:25 AM	75.23	75.25	75.23	75.25	730
1/26/2017	11:26 AM	75.3	75.3	75.25	75.25	5100
1/26/2017	11:27 AM	75.3375	75.3375	75.33	75.33	1169
1/26/2017	11:28 AM	75.35	75.36	75.34	75.36	5228
1/26/2017	11:29 AM	75.34	75.35	75.34	75.35	704
1/26/2017	11:30 AM	75.36	75.37	75.35	75.35	3157
1/26/2017	11:31 AM	75.35	75.37	75.35	75.36	500
1/26/2017	11:32 AM	75.3	75.36	75.3	75.36	700
1/26/2017	11:33 AM	75.31	75.35	75.3	75.31	1370
1/26/2017	11:34 AM	75.3301	75.345	75.3301	75.34	400
1/26/2017	11:35 AM	75.37	75.37	75.35	75.35	250
1/26/2017	11:36 AM	75.362	75.41	75.362	75.39	15225
1/26/2017	11:37 AM	75.42	75.42	75.3889	75.3889	7204
1/26/2017	11:38 AM	75.45	75.4622	75.45	75.45	9850
1/26/2017	11:39 AM	75.4783	75.49	75.46	75.48	11700
1/26/2017	11:40 AM	75.37	75.4765	75.37	75.4765	6554
1/26/2017	11:41 AM	75.3941	75.4563	75.37	75.37	1500
1/26/2017	11:42 AM	75.4	75.4	75.4	75.4	2000
1/26/2017	11:43 AM	75.4183	75.441	75.4	75.4374	7850
1/26/2017	11:44 AM	75.4899	75.49	75.43	75.43	24763
1/26/2017	11:45 AM	75.47	75.4822	75.451	75.451	3153
1/26/2017	11:46 AM	75.4017	75.43	75.4017	75.43	600
1/26/2017	11:48 AM	75.42	75.43	75.42	75.4222	400
1/26/2017	11:49 AM	75.4222	75.4798	75.41	75.4798	1900
1/26/2017	11:50 AM	75.42	75.4401	75.42	75.44	900
1/26/2017	11:51 AM	75.3575	75.3748	75.35	75.3748	7325
1/26/2017	11:52 AM	75.3799	75.3799	75.33	75.3616	2500
1/26/2017	11:53 AM	75.3945	75.4	75.3844	75.3844	11706
1/26/2017	11:54 AM	75.38	75.38	75.34	75.36	6624
1/26/2017	11:55 AM	75.33	75.34	75.33	75.3301	4343
1/26/2017	11:56 AM	75.37	75.37	75.3201	75.33	3989
1/26/2017	11:57 AM	75.33	75.33	75.33	75.33	100
1/26/2017	11:58 AM	75.3583	75.3583	75.336	75.34	1021
1/26/2017	11:59 AM	75.3046	75.35	75.29	75.35	2150
1/26/2017	12:00 PM	75.3056	75.3056	75.3056	75.3056	200
1/26/2017	12:01 PM	75.2614	75.2622	75.26	75.2622	3600
1/26/2017	12:02 PM	75.3546	75.3546	75.24	75.24	7600
1/26/2017	12:03 PM	75.2781	75.325	75.2781	75.325	450
1/26/2017	12:04 PM	75.2	75.25	75.2	75.24	7550
1/26/2017	12:05 PM	75.1979	75.24	75.19	75.239	3800
1/26/2017	12:06 PM	75.2782	75.2782	75.2782	75.2782	800
1/26/2017	12:08 PM	75.2652	75.2652	75.2502	75.2502	1000
1/26/2017	12:09 PM	75.36	75.36	75.29	75.29	920
1/26/2017	12:10 PM	75.36	75.36	75.3282	75.36	1068
1/26/2017	12:11 PM	75.4	75.41	75.37	75.3882	8168
1/26/2017	12:12 PM	75.3858	75.3858	75.3858	75.3858	560
1/26/2017	12:13 PM	75.33	75.366	75.33	75.36	1100
1/26/2017	12:14 PM	75.39	75.41	75.37	75.37	300
1/26/2017	12:15 PM	75.4	75.4	75.4	75.4	100
1/26/2017	12:16 PM	75.3985	75.3985	75.3985	75.3985	1000
1/26/2017	12:17 PM	75.3701	75.38	75.37	75.37	1100
1/26/2017	12:18 PM	75.3881	75.3881	75.38	75.38	1633
1/26/2017	12:20 PM	75.42	75.42	75.42	75.42	2800
1/26/2017	12:21 PM	75.4282	75.4282	75.4282	75.4282	266
1/26/2017	12:22 PM	75.37	75.41	75.37	75.41	1751
1/26/2017	12:23 PM	75.3581	75.3951	75.3581	75.3899	4975
1/26/2017	12:24 PM	75.37	75.37	75.37	75.37	300
1/26/2017	12:25 PM	75.36	75.36	75.36	75.36	150
1/26/2017	12:26 PM	75.407	75.408	75.38	75.38	1900
1/26/2017	12:28 PM	75.397	75.397	75.38	75.38	5100
1/26/2017	12:29 PM	75.37	75.3963	75.37	75.3963	2220
1/26/2017	12:30 PM	75.3582	75.36	75.3582	75.36	403
1/26/2017	12:31 PM	75.38	75.38	75.3599	75.3599	3100
1/26/2017	12:33 PM	75.38	75.3982	75.37	75.3982	2150
1/26/2017	12:34 PM	75.36	75.38	75.35	75.37	4388
1/26/2017	12:35 PM	75.36	75.36	75.34	75.34	3900
1/26/2017	12:36 PM	75.35	75.35	75.33	75.33	300
1/26/2017	12:37 PM	75.3	75.3	75.3	75.3	1426
1/26/2017	12:38 PM	75.293	75.293	75.293	75.293	100
1/26/2017	12:39 PM	75.3599	75.373	75.32	75.32	10580
1/26/2017	12:40 PM	75.42	75.42	75.368	75.368	1700
1/26/2017	12:41 PM	75.4018	75.4018	75.36	75.4	2905
1/26/2017	12:42 PM	75.4076	75.4076	75.4	75.4	6000
1/26/2017	12:43 PM	75.37	75.37	75.33	75.33	1900
1/26/2017	12:44 PM	75.39	75.39	75.37	75.37	500
1/26/2017	12:45 PM	75.4	75.41	75.38	75.4	1600
1/26/2017	12:46 PM	75.4	75.4	75.395	75.395	300
1/26/2017	12:47 PM	75.41	75.4259	75.39	75.4	6259
1/26/2017	12:48 PM	75.39	75.4059	75.39	75.4	1504
1/26/2017	12:49 PM	75.41	75.42	75.38	75.38	1000
1/26/2017	12:50 PM	75.45	75.45	75.41	75.41	9975
1/26/2017	12:51 PM	75.44	75.46	75.44	75.45	2520
1/26/2017	12:52 PM	75.4796	75.5	75.46	75.48	15525
1/26/2017	12:53 PM	75.47	75.5	75.46	75.46	1800
1/26/2017	12:54 PM	75.46	75.48	75.43	75.472	4100
1/26/2017	12:55 PM	75.44	75.44	75.43	75.43	400
1/26/2017	12:57 PM	75.3921	75.4	75.3921	75.4	598
1/26/2017	12:58 PM	75.3937	75.3937	75.38	75.38	900
1/26/2017	12:59 PM	75.39	75.42	75.39	75.4077	2400
1/26/2017	1:00 PM	75.4061	75.41	75.38	75.38	900
1/26/2017	1:01 PM	75.43	75.43	75.4	75.4	11070
1/26/2017	1:02 PM	75.37	75.41	75.37	75.41	1598
1/26/2017	1:03 PM	75.4	75.4	75.36	75.38	2015
1/26/2017	1:04 PM	75.45	75.45	75.4081	75.4081	910
1/26/2017	1:05 PM	75.48	75.48	75.457	75.457	733
1/26/2017	1:06 PM	75.51	75.52	75.48	75.48	13800
1/26/2017	1:07 PM	75.51	75.53	75.5001	75.53	3700
1/26/2017	1:08 PM	75.46	75.48	75.46	75.48	680
1/26/2017	1:09 PM	75.48	75.5	75.47	75.47	2770
1/26/2017	1:10 PM	75.4833	75.49	75.4833	75.49	600
1/26/2017	1:12 PM	75.45	75.45	75.45	75.45	500
1/26/2017	1:13 PM	75.426	75.4279	75.426	75.4279	2000
1/26/2017	1:14 PM	75.43	75.43	75.4179	75.42	800
1/26/2017	1:15 PM	75.41	75.41	75.41	75.41	100
1/26/2017	1:16 PM	75.4088	75.4088	75.39	75.4	875
1/26/2017	1:17 PM	75.4	75.4	75.36	75.4	9300
1/26/2017	1:18 PM	75.3402	75.3976	75.32	75.3976	11587
1/26/2017	1:19 PM	75.2865	75.316	75.2865	75.316	1064
1/26/2017	1:20 PM	75.25	75.2976	75.25	75.2976	6269
1/26/2017	1:21 PM	75.2	75.233	75.17	75.233	5509
1/26/2017	1:22 PM	75.2005	75.2181	75.1903	75.1903	3675
1/26/2017	1:23 PM	75.228	75.23	75.17	75.1701	9600
1/26/2017	1:24 PM	75.23	75.2606	75.228	75.25	7000
1/26/2017	1:25 PM	75.23	75.23	75.22	75.2276	3300
1/26/2017	1:26 PM	75.3095	75.3095	75.22	75.2239	9577
1/26/2017	1:27 PM	75.27	75.29	75.27	75.29	1200
1/26/2017	1:28 PM	75.25	75.269	75.21	75.23	13956
1/26/2017	1:29 PM	75.2401	75.25	75.23	75.25	5200
1/26/2017	1:30 PM	75.25	75.28	75.24	75.24	700
1/26/2017	1:32 PM	75.24	75.24	75.24	75.24	100
1/26/2017	1:33 PM	75.212	75.25	75.21	75.25	812
1/26/2017	1:34 PM	75.2281	75.24	75.22	75.22	725
1/26/2017	1:35 PM	75.2498	75.2498	75.2498	75.2498	200
1/26/2017	1:36 PM	75.319	75.319	75.27	75.28	13220
1/26/2017	1:37 PM	75.25	75.26	75.25	75.26	300
1/26/2017	1:38 PM	75.26	75.26	75.24	75.2454	800
1/26/2017	1:41 PM	75.28	75.28	75.28	75.28	100
1/26/2017	1:42 PM	75.28	75.32	75.28	75.32	2100
1/26/2017	1:44 PM	75.35	75.3797	75.35	75.36	4840
1/26/2017	1:45 PM	75.37	75.38	75.3624	75.37	9460
1/26/2017	1:46 PM	75.3468	75.369	75.344	75.36	2687
1/26/2017	1:47 PM	75.3	75.3	75.3	75.3	500
1/26/2017	1:48 PM	75.27	75.27	75.27	75.27	600
1/26/2017	1:49 PM	75.328	75.328	75.29	75.3095	700
1/26/2017	1:50 PM	75.32	75.338	75.32	75.32	2100
1/26/2017	1:51 PM	75.33	75.33	75.33	75.33	400
1/26/2017	1:52 PM	75.33	75.33	75.31	75.33	2200
1/26/2017	1:53 PM	75.34	75.34	75.34	75.34	100
1/26/2017	1:55 PM	75.31	75.31	75.31	75.31	223
1/26/2017	1:56 PM	75.28	75.3	75.27	75.29	2019
1/26/2017	1:57 PM	75.31	75.31	75.3091	75.3091	728
1/26/2017	1:59 PM	75.3586	75.3586	75.3586	75.3586	1500
1/26/2017	2:00 PM	75.3742	75.3742	75.3742	75.3742	130
1/26/2017	2:01 PM	75.45	75.45	75.3922	75.4	12091
1/26/2017	2:02 PM	75.44	75.45	75.44	75.45	400
1/26/2017	2:03 PM	75.4001	75.419	75.4001	75.419	5400
1/26/2017	2:04 PM	75.38	75.42	75.38	75.39	2650
1/26/2017	2:06 PM	75.3356	75.3356	75.3356	75.3356	900
1/26/2017	2:07 PM	75.4	75.4	75.35	75.35	700
1/26/2017	2:09 PM	75.4679	75.4679	75.4279	75.4279	7840
1/26/2017	2:10 PM	75.4533	75.4565	75.4533	75.4565	1150
1/26/2017	2:11 PM	75.5065	75.51	75.48	75.48	23541
1/26/2017	2:12 PM	75.51	75.5241	75.51	75.5198	1875
1/26/2017	2:13 PM	75.48	75.491	75.48	75.491	1700
1/26/2017	2:14 PM	75.5238	75.53	75.47	75.47	3420
1/26/2017	2:15 PM	75.46	75.5321	75.46	75.5321	8386
1/26/2017	2:16 PM	75.4879	75.4879	75.4879	75.4879	200
1/26/2017	2:17 PM	75.52	75.52	75.462	75.47	650
1/26/2017	2:19 PM	75.57	75.57	75.5283	75.53	3075
1/26/2017	2:20 PM	75.56	75.59	75.56	75.57	5800
1/26/2017	2:21 PM	75.56	75.57	75.56	75.57	587
1/26/2017	2:22 PM	75.52	75.54	75.51	75.54	1500
1/26/2017	2:23 PM	75.54	75.56	75.53	75.53	2200
1/26/2017	2:24 PM	75.54	75.5641	75.54	75.54	458
1/26/2017	2:25 PM	75.59	75.59	75.569	75.569	2210
1/26/2017	2:26 PM	75.6501	75.6699	75.6	75.6	49337
1/26/2017	2:27 PM	75.658	75.68	75.64	75.64	3824
1/26/2017	2:28 PM	75.6815	75.7	75.64	75.64	14951
1/26/2017	2:29 PM	75.72	75.73	75.7	75.7	16276
1/26/2017	2:30 PM	75.6911	75.735	75.69	75.72	5320
1/26/2017	2:31 PM	75.6719	75.71	75.6719	75.7099	3250
1/26/2017	2:33 PM	75.6651	75.6728	75.65	75.6728	728
1/26/2017	2:34 PM	75.63	75.63	75.62	75.62	2045
1/26/2017	2:35 PM	75.6195	75.6195	75.61	75.61	500
1/26/2017	2:36 PM	75.64	75.66	75.6219	75.6219	1000
1/26/2017	2:37 PM	75.678	75.678	75.678	75.678	1400
1/26/2017	2:38 PM	75.6598	75.66	75.6511	75.66	2300
1/26/2017	2:39 PM	75.65	75.692	75.65	75.67	1351
1/26/2017	2:40 PM	75.63	75.63	75.63	75.63	500
1/26/2017	2:41 PM	75.62	75.66	75.62	75.631	7300
1/26/2017	2:43 PM	75.5934	75.5934	75.5802	75.5802	1100
1/26/2017	2:44 PM	75.62	75.62	75.62	75.62	300
1/26/2017	2:45 PM	75.58	75.59	75.58	75.59	1400
1/26/2017	2:46 PM	75.57	75.57	75.56	75.56	1700
1/26/2017	2:47 PM	75.602	75.602	75.59	75.6	2698
1/26/2017	2:48 PM	75.602	75.6102	75.602	75.607	7000
1/26/2017	2:49 PM	75.598	75.6101	75.58	75.6101	2000
1/26/2017	2:50 PM	75.58	75.58	75.58	75.58	100
1/26/2017	2:51 PM	75.5692	75.5692	75.55	75.55	5000
1/26/2017	2:53 PM	75.5	75.54	75.5	75.54	1500
1/26/2017	2:54 PM	75.5352	75.5352	75.5352	75.5352	200
1/26/2017	2:56 PM	75.5466	75.58	75.5466	75.5799	4100
1/26/2017	2:57 PM	75.562	75.562	75.555	75.555	200
1/26/2017	3:00 PM	75.51	75.5401	75.48	75.5401	10202
1/26/2017	3:01 PM	75.492	75.51	75.492	75.51	5140
1/26/2017	3:02 PM	75.46	75.46	75.451	75.46	500
1/26/2017	3:03 PM	75.453	75.486	75.453	75.47	1172
1/26/2017	3:04 PM	75.47	75.48	75.46	75.47	2500
1/26/2017	3:05 PM	75.49	75.52	75.48	75.48	1100
1/26/2017	3:06 PM	75.498	75.5	75.49	75.49	1000
1/26/2017	3:07 PM	75.472	75.51	75.472	75.51	4525
1/26/2017	3:08 PM	75.46	75.46	75.45	75.45	300
1/26/2017	3:09 PM	75.45	75.45	75.45	75.45	1998
1/26/2017	3:10 PM	75.4	75.44	75.4	75.44	6100
1/26/2017	3:11 PM	75.38	75.41	75.38	75.41	500
1/26/2017	3:12 PM	75.36	75.3748	75.36	75.3748	400
1/26/2017	3:13 PM	75.428	75.43	75.39	75.39	4552
1/26/2017	3:14 PM	75.42	75.42	75.4036	75.41	7648
1/26/2017	3:15 PM	75.42	75.42	75.41	75.41	600
1/26/2017	3:16 PM	75.4577	75.4599	75.4399	75.45	2600
1/26/2017	3:17 PM	75.4139	75.46	75.4139	75.46	1650
1/26/2017	3:18 PM	75.4248	75.4248	75.4248	75.4248	445
1/26/2017	3:19 PM	75.46	75.46	75.4001	75.4001	1670
1/26/2017	3:20 PM	75.4	75.41	75.4	75.41	270
1/26/2017	3:21 PM	75.3755	75.38	75.3755	75.38	600
1/26/2017	3:22 PM	75.39	75.39	75.351	75.38	3500
1/26/2017	3:23 PM	75.3928	75.3928	75.3928	75.3928	400
1/26/2017	3:24 PM	75.402	75.4048	75.4013	75.4013	3700
1/26/2017	3:25 PM	75.4	75.4	75.3775	75.3775	600
1/26/2017	3:26 PM	75.5	75.5	75.4083	75.42	13175
1/26/2017	3:27 PM	75.4545	75.48	75.442	75.48	1020
1/26/2017	3:28 PM	75.45	75.45	75.45	75.45	500
1/26/2017	3:29 PM	75.43	75.46	75.43	75.46	3680
1/26/2017	3:30 PM	75.44	75.441	75.43	75.43	5100
1/26/2017	3:31 PM	75.4	75.4299	75.4	75.4286	1368
1/26/2017	3:32 PM	75.41	75.42	75.41	75.42	200
1/26/2017	3:33 PM	75.48	75.48	75.4567	75.4567	336
1/26/2017	3:34 PM	75.49	75.49	75.44	75.4777	7400
1/26/2017	3:35 PM	75.5068	75.5068	75.484	75.5	740
1/26/2017	3:36 PM	75.5	75.51	75.49	75.5023	5221
1/26/2017	3:37 PM	75.5111	75.5399	75.51	75.51	2050
1/26/2017	3:38 PM	75.53	75.53	75.51	75.51	4000
1/26/2017	3:39 PM	75.4232	75.501	75.4232	75.5	1800
1/26/2017	3:40 PM	75.43	75.43	75.412	75.42	1800
1/26/2017	3:41 PM	75.4	75.4353	75.4	75.4353	2069
1/26/2017	3:42 PM	75.26	75.4	75.242	75.4	11435
1/26/2017	3:43 PM	75.2312	75.25	75.2	75.25	5390
1/26/2017	3:44 PM	75.25	75.2799	75.22	75.22	6679
1/26/2017	3:45 PM	75.265	75.29	75.265	75.29	540
1/26/2017	3:46 PM	75.369	75.369	75.31	75.31	2500
1/26/2017	3:47 PM	75.39	75.39	75.36	75.374	2300
1/26/2017	3:48 PM	75.39	75.43	75.39	75.42	1326
1/26/2017	3:49 PM	75.382	75.4	75.37	75.38	2013
1/26/2017	3:50 PM	75.45	75.45	75.398	75.402	2750
1/26/2017	3:51 PM	75.43	75.49	75.41	75.47	2046
1/26/2017	3:52 PM	75.368	75.41	75.368	75.41	8345
1/26/2017	3:53 PM	75.3579	75.3579	75.31	75.3548	2900
1/26/2017	3:54 PM	75.472	75.472	75.391	75.4	2627
1/26/2017	3:55 PM	75.442	75.5085	75.442	75.48	5626
1/26/2017	3:56 PM	75.46	75.46	75.4174	75.4295	1269
1/26/2017	3:57 PM	75.3641	75.48	75.3641	75.48	4392
1/26/2017	3:58 PM	75.3327	75.39	75.3327	75.38	3925
1/26/2017	3:59 PM	75.41	75.42	75.38	75.4	13232
1/26/2017	4:00 PM	75.41	75.432	75.34	75.432	15584
1/27/2017	9:31 AM	75.95	76	75.84	75.84	26450
1/27/2017	9:32 AM	75.85	75.97	75.83	75.9	13016
1/27/2017	9:33 AM	75.985	75.985	75.81	75.86	18714
1/27/2017	9:34 AM	75.8132	76.0239	75.8132	76	23353
1/27/2017	9:35 AM	75.7	75.85	75.7	75.8	12901
1/27/2017	9:36 AM	75.72	75.78	75.6057	75.75	9288
1/27/2017	9:37 AM	75.716	75.74	75.64	75.69	7088
1/27/2017	9:38 AM	75.74	75.74	75.58	75.6832	7866
1/27/2017	9:39 AM	75.6812	75.7568	75.55	75.71	13462
1/27/2017	9:40 AM	75.5891	75.68	75.5891	75.6468	8877
1/27/2017	9:41 AM	75.58	75.73	75.5	75.68	19250
1/27/2017	9:42 AM	75.52	75.6068	75.52	75.5468	5002
1/27/2017	9:43 AM	75.5129	75.56	75.45	75.5399	9943
1/27/2017	9:44 AM	75.5	75.5	75.44	75.44	300
1/27/2017	9:45 AM	75.48	75.55	75.48	75.549	5460
1/27/2017	9:46 AM	75.48	75.54	75.4	75.46	20218
1/27/2017	9:47 AM	75.56	75.58	75.44	75.54	4867
1/27/2017	9:48 AM	75.51	75.5768	75.4997	75.5768	8500
1/27/2017	9:49 AM	75.4	75.48	75.4	75.48	5884
1/27/2017	9:50 AM	75.35	75.4	75.32	75.4	9467
1/27/2017	9:51 AM	75.38	75.38	75.33	75.34	4903
1/27/2017	9:52 AM	75.46	75.51	75.42	75.42	4800
1/27/2017	9:53 AM	75.4947	75.53	75.4947	75.52	1900
1/27/2017	9:54 AM	75.34	75.46	75.34	75.46	4392
1/27/2017	9:55 AM	75.3799	75.38	75.34	75.357	13650
1/27/2017	9:56 AM	75.25	75.33	75.25	75.33	3971
1/27/2017	9:57 AM	75.25	75.29	75.19	75.2481	27385
1/27/2017	9:58 AM	75.1999	75.3	75.1999	75.25	4750
1/27/2017	9:59 AM	75.24	75.24	75.1888	75.19	2350
1/27/2017	10:00 AM	75.375	75.375	75.266	75.27	2000
1/27/2017	10:01 AM	75.39	75.4	75.25	75.349	9100
1/27/2017	10:02 AM	75.4325	75.4358	75.35	75.4	5811
1/27/2017	10:03 AM	75.4599	75.48	75.42	75.4229	4069
1/27/2017	10:04 AM	75.3513	75.46	75.3513	75.46	10403
1/27/2017	10:05 AM	75.4	75.43	75.3513	75.3513	2220
1/27/2017	10:06 AM	75.3286	75.3999	75.32	75.3921	4900
1/27/2017	10:07 AM	75.33	75.33	75.2887	75.32	2252
1/27/2017	10:08 AM	75.26	75.28	75.21	75.28	5367
1/27/2017	10:09 AM	75.13	75.2	75.13	75.2	16299
1/27/2017	10:10 AM	75.1355	75.19	75.13	75.1611	4440
1/27/2017	10:11 AM	75.17	75.17	75.081	75.12	14402
1/27/2017	10:12 AM	75.217	75.22	75.1575	75.1575	3448
1/27/2017	10:13 AM	75.2735	75.2735	75.24	75.24	1900
1/27/2017	10:14 AM	75.2901	75.367	75.26	75.28	8595
1/27/2017	10:15 AM	75.22	75.27	75.19	75.27	5100
1/27/2017	10:16 AM	75.19	75.2294	75.15	75.2	6012
1/27/2017	10:17 AM	75.17	75.19	75.08	75.16	12520
1/27/2017	10:18 AM	75.19	75.21	75.16	75.17	5700
1/27/2017	10:19 AM	75.1	75.18	75.08	75.18	2400
1/27/2017	10:20 AM	75.2572	75.258	75.1	75.142	13526
1/27/2017	10:21 AM	75.2538	75.27	75.23	75.2558	2400
1/27/2017	10:22 AM	75.3084	75.3325	75.2563	75.2563	10116
1/27/2017	10:23 AM	75.285	75.3	75.27	75.2995	4038
1/27/2017	10:24 AM	75.2646	75.288	75.23	75.26	4925
1/27/2017	10:25 AM	75.25	75.28	75.23	75.25	33156
1/27/2017	10:26 AM	75.33	75.37	75.32	75.33	5100
1/27/2017	10:27 AM	75.3721	75.3721	75.32	75.349	1825
1/27/2017	10:28 AM	75.46	75.46	75.39	75.39	2682
1/27/2017	10:29 AM	75.41	75.46	75.41	75.46	3650
1/27/2017	10:30 AM	75.3997	75.42	75.3413	75.353	1528
1/27/2017	10:31 AM	75.41	75.444	75.4	75.4	1100
1/27/2017	10:32 AM	75.5	75.5399	75.46	75.46	9645
1/27/2017	10:33 AM	75.5197	75.5223	75.5086	75.5223	600
1/27/2017	10:34 AM	75.45	75.4899	75.44	75.4745	8565
1/27/2017	10:35 AM	75.42	75.4899	75.42	75.4899	4013
1/27/2017	10:36 AM	75.44	75.5	75.44	75.46	5500
1/27/2017	10:37 AM	75.4504	75.4504	75.4316	75.4316	400
1/27/2017	10:38 AM	75.459	75.51	75.459	75.51	1019
1/27/2017	10:39 AM	75.47	75.5	75.47	75.4784	1335
1/27/2017	10:40 AM	75.45	75.4771	75.45	75.4771	700
1/27/2017	10:41 AM	75.46	75.46	75.46	75.46	100
1/27/2017	10:43 AM	75.6075	75.6457	75.5	75.5	31066
1/27/2017	10:44 AM	75.5897	75.621	75.58	75.621	1678
1/27/2017	10:45 AM	75.6526	75.6531	75.6157	75.6157	10975
1/27/2017	10:46 AM	75.65	75.69	75.62	75.63	6378
1/27/2017	10:47 AM	75.6147	75.62	75.6	75.62	3483
1/27/2017	10:48 AM	75.6445	75.6488	75.6445	75.6488	600
1/27/2017	10:49 AM	75.55	75.61	75.55	75.61	300
1/27/2017	10:50 AM	75.56	75.56	75.55	75.55	200
1/27/2017	10:51 AM	75.61	75.6245	75.61	75.6245	200
1/27/2017	10:53 AM	75.61	75.61	75.5987	75.5987	1550
1/27/2017	10:54 AM	75.55	75.55	75.53	75.53	400
1/27/2017	10:55 AM	75.585	75.585	75.57	75.58	601
1/27/2017	10:56 AM	75.6265	75.6265	75.62	75.62	933
1/27/2017	10:57 AM	75.55	75.55	75.55	75.55	100
1/27/2017	10:58 AM	75.57	75.57	75.5455	75.5455	1100
1/27/2017	10:59 AM	75.51	75.54	75.51	75.54	850
1/27/2017	11:00 AM	75.54	75.54	75.51	75.51	1700
1/27/2017	11:01 AM	75.6519	75.659	75.5901	75.5901	2600
1/27/2017	11:02 AM	75.6203	75.6254	75.62	75.62	5400
1/27/2017	11:03 AM	75.64	75.65	75.64	75.65	200
1/27/2017	11:04 AM	75.57	75.5903	75.57	75.5701	9256
1/27/2017	11:05 AM	75.54	75.56	75.54	75.56	1100
1/27/2017	11:06 AM	75.48	75.5426	75.48	75.5426	900
1/27/2017	11:07 AM	75.5	75.5	75.4101	75.48	5493
1/27/2017	11:08 AM	75.46	75.49	75.45	75.4721	9000
1/27/2017	11:09 AM	75.5	75.5	75.46	75.46	1491
1/27/2017	11:10 AM	75.57	75.57	75.5499	75.5499	6259
1/27/2017	11:11 AM	75.64	75.64	75.64	75.64	200
1/27/2017	11:12 AM	75.65	75.65	75.65	75.65	100
1/27/2017	11:13 AM	75.66	75.67	75.66	75.67	400
1/27/2017	11:14 AM	75.6665	75.7	75.66	75.6799	11355
1/27/2017	11:15 AM	75.67	75.67	75.67	75.67	174
1/27/2017	11:16 AM	75.67	75.7097	75.67	75.7	2550
1/27/2017	11:17 AM	75.66	75.7299	75.66	75.7	5256
1/27/2017	11:18 AM	75.7081	75.72	75.7081	75.7083	600
1/27/2017	11:19 AM	75.71	75.7299	75.71	75.7246	8200
1/27/2017	11:20 AM	75.69	75.69	75.67	75.67	700
1/27/2017	11:21 AM	75.69	75.69	75.6714	75.6714	1280
1/27/2017	11:22 AM	75.675	75.675	75.675	75.675	260
1/27/2017	11:24 AM	75.59	75.62	75.59	75.62	300
1/27/2017	11:27 AM	75.69	75.71	75.6619	75.6619	5300
1/27/2017	11:28 AM	75.71	75.75	75.71	75.7212	3100
1/27/2017	11:29 AM	75.683	75.71	75.68	75.71	2850
1/27/2017	11:30 AM	75.6875	75.6875	75.6875	75.6875	650
1/27/2017	11:33 AM	75.61	75.72	75.61	75.72	10300
1/27/2017	11:34 AM	75.67	75.67	75.67	75.67	100
1/27/2017	11:37 AM	75.65	75.68	75.65	75.68	250
1/27/2017	11:38 AM	75.66	75.66	75.6201	75.6201	400
1/27/2017	11:43 AM	75.568	75.568	75.568	75.568	442
1/27/2017	11:45 AM	75.598	75.598	75.598	75.598	400
1/27/2017	11:46 AM	75.56	75.58	75.55	75.5762	1433
1/27/2017	11:47 AM	75.63	75.63	75.6	75.6	700
1/27/2017	11:48 AM	75.57	75.5701	75.57	75.5701	1398
1/27/2017	11:49 AM	75.5919	75.6	75.58	75.59	2388
1/27/2017	11:50 AM	75.609	75.639	75.5801	75.5801	11348
1/27/2017	11:51 AM	75.68	75.68	75.61	75.61	9517
1/27/2017	11:52 AM	75.6601	75.6601	75.66	75.66	1000
1/27/2017	11:54 AM	75.66	75.66	75.652	75.652	2532
1/27/2017	11:56 AM	75.57	75.61	75.57	75.61	400
1/27/2017	11:57 AM	75.58	75.58	75.53	75.53	500
1/27/2017	11:58 AM	75.53	75.57	75.53	75.53	1800
1/27/2017	11:59 AM	75.6	75.63	75.55	75.55	3000
1/27/2017	12:00 PM	75.62	75.639	75.6001	75.6001	7740
1/27/2017	12:01 PM	75.6377	75.65	75.6197	75.6197	835
1/27/2017	12:02 PM	75.65	75.65	75.65	75.65	480
1/27/2017	12:03 PM	75.69	75.7	75.66	75.68	5600
1/27/2017	12:04 PM	75.67	75.7063	75.67	75.69	847
1/27/2017	12:05 PM	75.723	75.73	75.71	75.71	3326
1/27/2017	12:06 PM	75.68	75.72	75.68	75.72	1850
1/27/2017	12:08 PM	75.7	75.7	75.7	75.7	10500
1/27/2017	12:09 PM	75.7	75.7	75.68	75.69	1359
1/27/2017	12:10 PM	75.6807	75.6807	75.6807	75.6807	350
1/27/2017	12:11 PM	75.74	75.75	75.72	75.72	4980
1/27/2017	12:12 PM	75.77	75.77	75.74	75.74	400
1/27/2017	12:13 PM	75.73	75.7684	75.73	75.7684	500
1/27/2017	12:14 PM	75.778	75.778	75.7539	75.7539	628
1/27/2017	12:15 PM	75.75	75.762	75.75	75.7501	1450
1/27/2017	12:17 PM	75.79	75.79	75.77	75.77	1180
1/27/2017	12:18 PM	75.78	75.7998	75.78	75.7998	500
1/27/2017	12:19 PM	75.7734	75.7734	75.7734	75.7734	2000
1/27/2017	12:20 PM	75.7047	75.73	75.7047	75.73	1390
1/27/2017	12:21 PM	75.712	75.712	75.712	75.712	1000
1/27/2017	12:22 PM	75.73	75.76	75.73	75.76	2900
1/27/2017	12:23 PM	75.77	75.78	75.77	75.772	900
1/27/2017	12:24 PM	75.74	75.81	75.74	75.8	2390
1/27/2017	12:25 PM	75.7765	75.7765	75.7765	75.7765	700
1/27/2017	12:26 PM	75.78	75.78	75.78	75.78	300
1/27/2017	12:27 PM	75.74	75.74	75.68	75.73	16196
1/27/2017	12:28 PM	75.761	75.761	75.73	75.73	200
1/27/2017	12:29 PM	75.7818	75.7818	75.7818	75.7818	9400
1/27/2017	12:30 PM	75.77	75.7801	75.77	75.78	600
1/27/2017	12:31 PM	75.76	75.76	75.75	75.75	1200
1/27/2017	12:32 PM	75.76	75.76	75.7501	75.7501	300
1/27/2017	12:34 PM	75.75	75.75	75.75	75.75	336
1/27/2017	12:36 PM	75.71	75.71	75.71	75.71	203
1/27/2017	12:37 PM	75.71	75.71	75.71	75.71	100
1/27/2017	12:38 PM	75.75	75.75	75.732	75.732	883
1/27/2017	12:39 PM	75.73	75.73	75.73	75.73	504
1/27/2017	12:41 PM	75.7	75.74	75.7	75.74	3050
1/27/2017	12:42 PM	75.64	75.68	75.64	75.68	900
1/27/2017	12:43 PM	75.64	75.6519	75.6	75.63	4210
1/27/2017	12:44 PM	75.68	75.68	75.6789	75.68	400
1/27/2017	12:45 PM	75.66	75.66	75.66	75.66	1000
1/27/2017	12:46 PM	75.69	75.7	75.6532	75.6532	3166
1/27/2017	12:47 PM	75.68	75.68	75.68	75.68	300
1/27/2017	12:49 PM	75.7315	75.7315	75.71	75.71	500
1/27/2017	12:50 PM	75.75	75.75	75.736	75.736	1100
1/27/2017	12:51 PM	75.75	75.78	75.74	75.74	1026
1/27/2017	12:53 PM	75.7601	75.7601	75.7601	75.7601	200
1/27/2017	12:54 PM	75.7601	75.7601	75.7601	75.7601	150
1/27/2017	12:55 PM	75.7743	75.7743	75.7743	75.7743	400
1/27/2017	12:56 PM	75.79	75.79	75.77	75.77	1500
1/27/2017	12:57 PM	75.74	75.76	75.74	75.76	3732
1/27/2017	12:58 PM	75.77	75.77	75.74	75.75	7400
1/27/2017	12:59 PM	75.8	75.8	75.78	75.78	248
1/27/2017	1:00 PM	75.7799	75.8074	75.77	75.8074	450
1/27/2017	1:01 PM	75.7968	75.7968	75.7968	75.7968	100
1/27/2017	1:04 PM	75.73	75.75	75.73	75.75	200
1/27/2017	1:05 PM	75.7465	75.7465	75.7465	75.7465	100
1/27/2017	1:06 PM	75.7071	75.71	75.69	75.7074	2230
1/27/2017	1:07 PM	75.71	75.7148	75.7074	75.7074	1350
1/27/2017	1:08 PM	75.7	75.71	75.7	75.71	500
1/27/2017	1:10 PM	75.72	75.72	75.72	75.72	100
1/27/2017	1:11 PM	75.71	75.71	75.69	75.7	1904
1/27/2017	1:12 PM	75.71	75.75	75.71	75.75	200
1/27/2017	1:13 PM	75.76	75.76	75.71	75.71	1200
1/27/2017	1:14 PM	75.69	75.76	75.69	75.75	1750
1/27/2017	1:15 PM	75.72	75.72	75.7097	75.7097	839
1/27/2017	1:16 PM	75.7266	75.7266	75.7221	75.7221	200
1/27/2017	1:17 PM	75.71	75.757	75.71	75.757	2211
1/27/2017	1:20 PM	75.75	75.75	75.72	75.72	1451
1/27/2017	1:22 PM	75.7558	75.7558	75.7558	75.7558	240
1/27/2017	1:23 PM	75.71	75.77	75.71	75.77	200
1/27/2017	1:24 PM	75.71	75.71	75.71	75.71	100
1/27/2017	1:25 PM	75.7171	75.7171	75.7171	75.7171	200
1/27/2017	1:26 PM	75.65	75.7	75.65	75.7	1200
1/27/2017	1:27 PM	75.66	75.6699	75.66	75.6699	800
1/27/2017	1:29 PM	75.64	75.64	75.64	75.64	100
1/27/2017	1:32 PM	75.71	75.71	75.69	75.7078	6000
1/27/2017	1:33 PM	75.68	75.69	75.68	75.69	400
1/27/2017	1:35 PM	75.7314	75.7499	75.72	75.72	700
1/27/2017	1:36 PM	75.7172	75.7172	75.7144	75.7144	346
1/27/2017	1:37 PM	75.7	75.7	75.7	75.7	400
1/27/2017	1:38 PM	75.65	75.67	75.65	75.67	400
1/27/2017	1:39 PM	75.7	75.7	75.7	75.7	1100
1/27/2017	1:40 PM	75.697	75.704	75.696	75.704	4600
1/27/2017	1:41 PM	75.6679	75.6679	75.6679	75.6679	200
1/27/2017	1:44 PM	75.684	75.685	75.6401	75.6672	3168
1/27/2017	1:45 PM	75.71	75.73	75.71	75.73	304
1/27/2017	1:46 PM	75.735	75.75	75.72	75.73	5676
1/27/2017	1:47 PM	75.74	75.74	75.7138	75.72	750
1/27/2017	1:48 PM	75.73	75.73	75.724	75.727	1178
1/27/2017	1:49 PM	75.68	75.7285	75.68	75.7285	2044
1/27/2017	1:50 PM	75.71	75.7397	75.67	75.67	2100
1/27/2017	1:51 PM	75.69	75.71	75.69	75.71	800
1/27/2017	1:52 PM	75.67	75.69	75.67	75.6899	8081
1/27/2017	1:55 PM	75.6556	75.66	75.63	75.6426	11104
1/27/2017	1:56 PM	75.66	75.66	75.65	75.65	2000
1/27/2017	1:57 PM	75.6836	75.6836	75.6836	75.6836	4300
1/27/2017	1:59 PM	75.6	75.65	75.59	75.65	2072
1/27/2017	2:00 PM	75.595	75.595	75.595	75.595	200
1/27/2017	2:01 PM	75.545	75.58	75.5402	75.58	1000
1/27/2017	2:03 PM	75.59	75.5964	75.59	75.5964	4600
1/27/2017	2:08 PM	75.59	75.59	75.588	75.59	1120
1/27/2017	2:09 PM	75.59	75.59	75.59	75.59	100
1/27/2017	2:10 PM	75.6074	75.6074	75.6	75.6	600
1/27/2017	2:11 PM	75.59	75.62	75.59	75.62	3346
1/27/2017	2:14 PM	75.5819	75.5819	75.57	75.57	2560
1/27/2017	2:15 PM	75.59	75.6	75.59	75.6	300
1/27/2017	2:16 PM	75.5545	75.5545	75.5545	75.5545	500
1/27/2017	2:17 PM	75.5505	75.57	75.53	75.5501	10378
1/27/2017	2:18 PM	75.599	75.599	75.57	75.57	700
1/27/2017	2:19 PM	75.599	75.599	75.58	75.5936	2500
1/27/2017	2:20 PM	75.57	75.6	75.56	75.6	10835
1/27/2017	2:21 PM	75.5701	75.5778	75.55	75.57	3660
1/27/2017	2:22 PM	75.6	75.6	75.58	75.5801	480
1/27/2017	2:24 PM	75.58	75.6164	75.58	75.6164	1310
1/27/2017	2:25 PM	75.61	75.63	75.61	75.62	2200
1/27/2017	2:26 PM	75.63	75.63	75.62	75.63	6780
1/27/2017	2:28 PM	75.66	75.66	75.6545	75.6545	500
1/27/2017	2:29 PM	75.64	75.67	75.64	75.67	491
1/27/2017	2:30 PM	75.641	75.65	75.63	75.645	19350
1/27/2017	2:31 PM	75.64	75.66	75.62	75.63	1050
1/27/2017	2:32 PM	75.6699	75.6699	75.6699	75.6699	400
1/27/2017	2:33 PM	75.6597	75.6597	75.6597	75.6597	100
1/27/2017	2:34 PM	75.67	75.67	75.65	75.66	4800
1/27/2017	2:35 PM	75.69	75.7	75.68	75.697	7200
1/27/2017	2:36 PM	75.72	75.72	75.71	75.72	1070
1/27/2017	2:37 PM	75.66	75.69	75.66	75.69	900
1/27/2017	2:38 PM	75.6922	75.6922	75.69	75.69	550
1/27/2017	2:39 PM	75.64	75.7	75.64	75.7	4950
1/27/2017	2:40 PM	75.69	75.69	75.66	75.66	700
1/27/2017	2:41 PM	75.7	75.7	75.7	75.7	400
1/27/2017	2:42 PM	75.6835	75.6862	75.6835	75.6862	3750
1/27/2017	2:44 PM	75.69	75.71	75.69	75.71	300
1/27/2017	2:47 PM	75.69	75.69	75.69	75.69	1500
1/27/2017	2:48 PM	75.64	75.67	75.64	75.67	700
1/27/2017	2:49 PM	75.65	75.68	75.65	75.68	300
1/27/2017	2:50 PM	75.65	75.68	75.65	75.6522	3300
1/27/2017	2:51 PM	75.63	75.667	75.63	75.667	490
1/27/2017	2:52 PM	75.6293	75.6451	75.6293	75.6451	532
1/27/2017	2:54 PM	75.639	75.639	75.6275	75.6275	850
1/27/2017	2:55 PM	75.6765	75.6765	75.6577	75.6577	5000
1/27/2017	2:56 PM	75.6773	75.6799	75.6773	75.6799	272
1/27/2017	2:57 PM	75.66	75.66	75.63	75.64	1203
1/27/2017	2:58 PM	75.671	75.671	75.6695	75.6695	531
1/27/2017	2:59 PM	75.69	75.7	75.6828	75.6828	2004
1/27/2017	3:00 PM	75.7	75.7	75.7	75.7	4388
1/27/2017	3:02 PM	75.66	75.66	75.66	75.66	400
1/27/2017	3:03 PM	75.6677	75.6677	75.6677	75.6677	3500
1/27/2017	3:04 PM	75.7	75.7	75.65	75.66	3024
1/27/2017	3:05 PM	75.65	75.65	75.65	75.65	1000
1/27/2017	3:06 PM	75.64	75.65	75.63	75.64	1600
1/27/2017	3:07 PM	75.65	75.659	75.65	75.657	2200
1/27/2017	3:08 PM	75.65	75.65	75.64	75.64	300
1/27/2017	3:09 PM	75.65	75.66	75.65	75.66	200
1/27/2017	3:12 PM	75.66	75.66	75.66	75.66	100
1/27/2017	3:15 PM	75.6347	75.6347	75.62	75.62	500
1/27/2017	3:16 PM	75.6471	75.6471	75.6471	75.6471	1000
1/27/2017	3:18 PM	75.64	75.6502	75.64	75.6502	400
1/27/2017	3:19 PM	75.6522	75.6522	75.62	75.64	4257
1/27/2017	3:20 PM	75.62	75.63	75.61	75.63	9208
1/27/2017	3:21 PM	75.6424	75.6424	75.61	75.6148	1410
1/27/2017	3:22 PM	75.61	75.6331	75.61	75.61	1500
1/27/2017	3:23 PM	75.62	75.63	75.61	75.61	1198
1/27/2017	3:24 PM	75.6	75.62	75.6	75.62	1350
1/27/2017	3:25 PM	75.586	75.586	75.57	75.57	500
1/27/2017	3:27 PM	75.5569	75.565	75.54	75.565	4633
1/27/2017	3:28 PM	75.4428	75.5279	75.43	75.5234	9038
1/27/2017	3:29 PM	75.45	75.4565	75.4	75.43	3850
1/27/2017	3:30 PM	75.44	75.47	75.44	75.4417	1181
1/27/2017	3:31 PM	75.47	75.4714	75.45	75.45	1605
1/27/2017	3:32 PM	75.4803	75.4803	75.4803	75.4803	1420
1/27/2017	3:33 PM	75.4994	75.4994	75.4994	75.4994	100
1/27/2017	3:34 PM	75.52	75.5334	75.52	75.5334	6942
1/27/2017	3:35 PM	75.53	75.56	75.53	75.54	800
1/27/2017	3:36 PM	75.525	75.53	75.519	75.519	2300
1/27/2017	3:37 PM	75.54	75.55	75.53	75.53	5995
1/27/2017	3:38 PM	75.5289	75.5399	75.5084	75.51	2700
1/27/2017	3:39 PM	75.503	75.5092	75.5	75.5	1400
1/27/2017	3:40 PM	75.51	75.525	75.5	75.5	900
1/27/2017	3:41 PM	75.55	75.55	75.53	75.54	5487
1/27/2017	3:42 PM	75.537	75.55	75.537	75.55	300
1/27/2017	3:43 PM	75.549	75.549	75.52	75.53	1165
1/27/2017	3:44 PM	75.52	75.52	75.52	75.52	400
1/27/2017	3:45 PM	75.5406	75.5406	75.49	75.5088	5044
1/27/2017	3:46 PM	75.54	75.54	75.54	75.54	100
1/27/2017	3:47 PM	75.53	75.54	75.52	75.54	3250
1/27/2017	3:48 PM	75.55	75.5611	75.55	75.56	4672
1/27/2017	3:49 PM	75.5646	75.57	75.55	75.55	3350
1/27/2017	3:50 PM	75.7	75.7	75.57	75.57	5497
1/27/2017	3:51 PM	75.728	75.728	75.67	75.69	8735
1/27/2017	3:52 PM	75.7097	75.71	75.68	75.71	5952
1/27/2017	3:53 PM	75.7047	75.7293	75.7	75.7	10654
1/27/2017	3:54 PM	75.76	75.76	75.7	75.704	8885
1/27/2017	3:55 PM	75.7	75.74	75.7	75.74	7843
1/27/2017	3:56 PM	75.705	75.7309	75.705	75.72	9750
1/27/2017	3:57 PM	75.71	75.72	75.692	75.7	7106
1/27/2017	3:58 PM	75.71	75.73	75.7099	75.72	6927
1/27/2017	3:59 PM	75.7499	75.7744	75.71	75.71	26758
1/27/2017	4:00 PM	75.77	75.8	75.73	75.75	42341
1/30/2017	9:31 AM	74.9	75.01	74.9	74.99	28351
1/30/2017	9:32 AM	74.7	74.94	74.7	74.9	14688
1/30/2017	9:33 AM	74.59	74.7245	74.55	74.7245	31470
1/30/2017	9:34 AM	74.65	74.67	74.55	74.64	22364
1/30/2017	9:35 AM	74.56	74.69	74.53	74.665	25579
1/30/2017	9:36 AM	74.43	74.56	74.41	74.56	22520
1/30/2017	9:37 AM	74.23	74.4499	74.23	74.43	20057
1/30/2017	9:38 AM	74.24	74.2628	74.2	74.23	16584
1/30/2017	9:39 AM	74.1243	74.26	74.1	74.24	35247
1/30/2017	9:40 AM	74.08	74.1152	74.03	74.1	15044
1/30/2017	9:41 AM	74.1	74.1	74.02	74.07	13857
1/30/2017	9:42 AM	74.1	74.16	74.09	74.12	10232
1/30/2017	9:43 AM	74.05	74.159	74.05	74.12	21403
1/30/2017	9:44 AM	74.04	74.12	74	74.03	19465
1/30/2017	9:45 AM	73.71	74.097	73.659	74.0435	67732
1/30/2017	9:46 AM	73.73	73.73	73.58	73.67	23676
1/30/2017	9:47 AM	73.8447	73.86	73.7479	73.7479	39173
1/30/2017	9:48 AM	73.66	73.82	73.66	73.8	29900
1/30/2017	9:49 AM	73.6	73.64	73.51	73.6	49173
1/30/2017	9:50 AM	73.5	73.62	73.44	73.58	41489
1/30/2017	9:51 AM	73.37	73.56	73.32	73.48	33926
1/30/2017	9:52 AM	73.45	73.479	73.3548	73.38	13405
1/30/2017	9:53 AM	73.65	73.65	73.448	73.45	22599
1/30/2017	9:54 AM	73.72	73.74	73.626	73.63	27223
1/30/2017	9:55 AM	73.6344	73.72	73.579	73.72	28956
1/30/2017	9:56 AM	73.6	73.65	73.53	73.5892	15035
1/30/2017	9:57 AM	73.63	73.67	73.56	73.6017	7482
1/30/2017	9:58 AM	73.6299	73.6328	73.6	73.6	3770
1/30/2017	9:59 AM	73.5865	73.61	73.5601	73.61	6982
1/30/2017	10:00 AM	73.575	73.62	73.55	73.5868	8797
1/30/2017	10:01 AM	73.39	73.52	73.36	73.52	27556
1/30/2017	10:02 AM	73.49	73.49	73.3705	73.45	10337
1/30/2017	10:03 AM	73.4951	73.52	73.4612	73.52	2888
1/30/2017	10:04 AM	73.55	73.62	73.51	73.51	6150
1/30/2017	10:05 AM	73.4665	73.5582	73.4625	73.52	3026
1/30/2017	10:06 AM	73.42	73.52	73.42	73.52	6823
1/30/2017	10:07 AM	73.25	73.43	73.25	73.43	46189
1/30/2017	10:08 AM	73.2501	73.2735	73.1801	73.2333	19958
1/30/2017	10:09 AM	73.2499	73.31	73.24	73.26	10913
1/30/2017	10:10 AM	73.3549	73.4	73.2409	73.2499	11550
1/30/2017	10:11 AM	73.29	73.3901	73.29	73.3901	15160
1/30/2017	10:12 AM	73.0884	73.2742	73.08	73.2742	38247
1/30/2017	10:13 AM	72.96	73.12	72.93	73.08	71907
1/30/2017	10:14 AM	72.86	72.9621	72.81	72.95	14110
1/30/2017	10:15 AM	72.96	72.96	72.83	72.83	10175
1/30/2017	10:16 AM	73.02	73.07	72.95	72.9617	15118
1/30/2017	10:17 AM	72.99	73.06	72.97	73.05	7281
1/30/2017	10:18 AM	72.9815	73.051	72.9774	72.98	5950
1/30/2017	10:19 AM	72.89	73.0009	72.8842	73	3850
1/30/2017	10:20 AM	72.88	72.8999	72.78	72.8999	19440
1/30/2017	10:21 AM	73.0367	73.07	72.9	72.9	11050
1/30/2017	10:22 AM	73.042	73.05	72.9958	73.0021	4241
1/30/2017	10:23 AM	73.0544	73.0544	73	73	3117
1/30/2017	10:24 AM	73	73.1	72.99	73.085	6076
1/30/2017	10:25 AM	73.1482	73.15	72.9865	72.9865	8089
1/30/2017	10:26 AM	73.2001	73.22	73.1248	73.16	5136
1/30/2017	10:27 AM	73.23	73.2499	73.16	73.2082	8531
1/30/2017	10:28 AM	73.24	73.2467	73.1925	73.2148	12114
1/30/2017	10:29 AM	73.22	73.26	73.22	73.25	19282
1/30/2017	10:30 AM	73.2	73.28	73.2	73.22	7389
1/30/2017	10:31 AM	73.2782	73.28	73.247	73.25	3100
1/30/2017	10:32 AM	73.2072	73.25	73.1604	73.25	11629
1/30/2017	10:33 AM	73.16	73.2342	73.16	73.22	2944
1/30/2017	10:34 AM	73.136	73.2018	73.136	73.2018	5500
1/30/2017	10:35 AM	73.2145	73.22	73.15	73.19	3200
1/30/2017	10:36 AM	73.21	73.2576	73.1744	73.2284	6538
1/30/2017	10:37 AM	73.07	73.2	73.07	73.2	7545
1/30/2017	10:38 AM	73.0325	73.08	73.0325	73.06	3700
1/30/2017	10:39 AM	72.993	73.0338	72.93	73.03	4959
1/30/2017	10:40 AM	73.02	73.02	73.0058	73.01	1373
1/30/2017	10:41 AM	73.04	73.1299	73.03	73.03	1449
1/30/2017	10:42 AM	73.1238	73.129	73.0542	73.0682	2600
1/30/2017	10:43 AM	73.08	73.11	73.07	73.11	6685
1/30/2017	10:44 AM	73.03	73.08	73.03	73.07	2005
1/30/2017	10:45 AM	73.19	73.19	73.06	73.06	3520
1/30/2017	10:46 AM	73.0231	73.13	73	73.13	6897
1/30/2017	10:47 AM	73.01	73.03	72.984	73.03	5804
1/30/2017	10:48 AM	73.08	73.08	72.97	73.0142	12685
1/30/2017	10:49 AM	73.0854	73.107	73.07	73.07	1700
1/30/2017	10:50 AM	72.9448	73.05	72.92	73.05	4403
1/30/2017	10:51 AM	73.03	73.04	72.93	72.959	4975
1/30/2017	10:52 AM	72.95	73.02	72.95	73.02	4678
1/30/2017	10:53 AM	72.92	72.93	72.8618	72.93	9020
1/30/2017	10:54 AM	72.91	72.9482	72.905	72.93	9820
1/30/2017	10:55 AM	72.876	72.94	72.876	72.904	9322
1/30/2017	10:56 AM	72.95	72.95	72.84	72.85	12460
1/30/2017	10:57 AM	73.02	73.02	72.97	72.9868	2375
1/30/2017	10:58 AM	73.03	73.03	73	73.0187	3849
1/30/2017	10:59 AM	73.02	73.06	73.0084	73.025	1100
1/30/2017	11:00 AM	73.08	73.0881	73.07	73.07	699
1/30/2017	11:01 AM	73.0341	73.04	73	73.02	7437
1/30/2017	11:02 AM	73.05	73.09	73.0499	73.0499	3500
1/30/2017	11:03 AM	72.9822	73.0667	72.9822	73.0667	7123
1/30/2017	11:04 AM	72.9499	72.997	72.945	72.997	1300
1/30/2017	11:05 AM	72.93	72.98	72.91	72.98	5730
1/30/2017	11:06 AM	72.99	72.99	72.89	72.9	13362
1/30/2017	11:07 AM	73.01	73.049	73.01	73.01	3425
1/30/2017	11:08 AM	73.19	73.23	73.03	73.04	7375
1/30/2017	11:09 AM	73.232	73.232	73.155	73.1688	9228
1/30/2017	11:10 AM	73.282	73.294	73.245	73.2499	3525
1/30/2017	11:11 AM	73.3473	73.3473	73.288	73.288	11745
1/30/2017	11:12 AM	73.35	73.3979	73.34	73.372	11608
1/30/2017	11:13 AM	73.34	73.3547	73.3277	73.3501	4850
1/30/2017	11:14 AM	73.358	73.36	73.3205	73.3252	19337
1/30/2017	11:15 AM	73.5024	73.52	73.372	73.372	19393
1/30/2017	11:16 AM	73.4497	73.4979	73.44	73.4979	3900
1/30/2017	11:17 AM	73.4043	73.45	73.4	73.45	4753
1/30/2017	11:18 AM	73.3934	73.4	73.3761	73.392	1956
1/30/2017	11:19 AM	73.4	73.4	73.35	73.4	3512
1/30/2017	11:20 AM	73.4827	73.4827	73.4	73.4	6192
1/30/2017	11:21 AM	73.56	73.56	73.5	73.5399	3935
1/30/2017	11:22 AM	73.544	73.56	73.52	73.548	2800
1/30/2017	11:23 AM	73.5	73.51	73.5	73.51	2232
1/30/2017	11:24 AM	73.5	73.5001	73.46	73.5	13319
1/30/2017	11:25 AM	73.494	73.52	73.46	73.51	20455
1/30/2017	11:26 AM	73.48	73.48	73.4	73.4	4714
1/30/2017	11:27 AM	73.4696	73.4899	73.4696	73.4899	898
1/30/2017	11:28 AM	73.41	73.46	73.4	73.46	2090
1/30/2017	11:29 AM	73.37	73.38	73.33	73.38	9531
1/30/2017	11:30 AM	73.3689	73.37	73.3555	73.36	500
1/30/2017	11:31 AM	73.4	73.4	73.38	73.38	6290
1/30/2017	11:32 AM	73.36	73.41	73.36	73.41	500
1/30/2017	11:33 AM	73.3456	73.38	73.3456	73.35	13330
1/30/2017	11:34 AM	73.313	73.375	73.3	73.36	20200
1/30/2017	11:35 AM	73.2601	73.33	73.25	73.33	7679
1/30/2017	11:36 AM	73.36	73.37	73.288	73.288	4100
1/30/2017	11:37 AM	73.3286	73.34	73.3286	73.34	1500
1/30/2017	11:38 AM	73.39	73.4008	73.3713	73.4	8200
1/30/2017	11:39 AM	73.4044	73.4044	73.39	73.4	950
1/30/2017	11:40 AM	73.51	73.51	73.43	73.43	1418
1/30/2017	11:41 AM	73.56	73.57	73.51	73.51	8066
1/30/2017	11:42 AM	73.54	73.59	73.52	73.5329	7751
1/30/2017	11:43 AM	73.5799	73.5799	73.54	73.57	5005
1/30/2017	11:44 AM	73.5799	73.64	73.56	73.59	12360
1/30/2017	11:45 AM	73.59	73.591	73.5598	73.5598	2550
1/30/2017	11:46 AM	73.64	73.6518	73.6022	73.6099	19346
1/30/2017	11:47 AM	73.68	73.69	73.63	73.63	9076
1/30/2017	11:48 AM	73.62	73.68	73.6	73.6799	19055
1/30/2017	11:49 AM	73.6389	73.64	73.62	73.62	3200
1/30/2017	11:50 AM	73.6701	73.6901	73.647	73.647	23566
1/30/2017	11:51 AM	73.6979	73.72	73.68	73.68	3840
1/30/2017	11:52 AM	73.568	73.6902	73.5627	73.6902	13693
1/30/2017	11:53 AM	73.55	73.5999	73.55	73.5705	2766
1/30/2017	11:54 AM	73.5579	73.5899	73.5521	73.57	3371
1/30/2017	11:55 AM	73.59	73.6	73.54	73.55	3080
1/30/2017	11:56 AM	73.63	73.63	73.6	73.6	3520
1/30/2017	11:57 AM	73.6873	73.7	73.6568	73.6568	2100
1/30/2017	11:58 AM	73.61	73.67	73.61	73.67	7046
1/30/2017	11:59 AM	73.7101	73.72	73.672	73.672	9125
1/30/2017	12:00 PM	73.75	73.75	73.6701	73.6701	800
1/30/2017	12:01 PM	73.7379	73.7379	73.7379	73.7379	495
1/30/2017	12:02 PM	73.69	73.71	73.68	73.69	29515
1/30/2017	12:03 PM	73.66	73.7199	73.66	73.6949	25946
1/30/2017	12:04 PM	73.7079	73.7079	73.6703	73.682	2216
1/30/2017	12:05 PM	73.7199	73.72	73.7079	73.7079	23280
1/30/2017	12:06 PM	73.6747	73.7	73.651	73.68	12034
1/30/2017	12:07 PM	73.74	73.74	73.69	73.71	28123
1/30/2017	12:08 PM	73.75	73.78	73.75	73.75	13318
1/30/2017	12:09 PM	73.76	73.76	73.73	73.74	13798
1/30/2017	12:10 PM	73.72	73.77	73.72	73.7579	520
1/30/2017	12:11 PM	73.63	73.7103	73.63	73.7103	12170
1/30/2017	12:12 PM	73.6	73.6241	73.6	73.616	3068
1/30/2017	12:13 PM	73.64	73.649	73.61	73.61	4100
1/30/2017	12:14 PM	73.65	73.65	73.63	73.63	300
1/30/2017	12:15 PM	73.74	73.74	73.6909	73.7	4800
1/30/2017	12:16 PM	73.7597	73.772	73.7101	73.7101	11070
1/30/2017	12:17 PM	73.759	73.77	73.759	73.77	1550
1/30/2017	12:18 PM	73.7002	73.72	73.7	73.72	5350
1/30/2017	12:19 PM	73.67	73.71	73.67	73.69	7700
1/30/2017	12:20 PM	73.72	73.72	73.68	73.68	518
1/30/2017	12:21 PM	73.72	73.72	73.72	73.72	300
1/30/2017	12:22 PM	73.67	73.67	73.67	73.67	182
1/30/2017	12:23 PM	73.6	73.65	73.6	73.65	5270
1/30/2017	12:24 PM	73.579	73.6066	73.579	73.6066	2156
1/30/2017	12:25 PM	73.61	73.6216	73.61	73.6216	3900
1/30/2017	12:26 PM	73.6503	73.67	73.6235	73.6235	610
1/30/2017	12:27 PM	73.6166	73.64	73.6148	73.64	6800
1/30/2017	12:28 PM	73.66	73.66	73.64	73.64	8867
1/30/2017	12:29 PM	73.6683	73.67	73.66	73.67	707
1/30/2017	12:30 PM	73.6181	73.63	73.6181	73.63	750
1/30/2017	12:31 PM	73.55	73.59	73.55	73.59	3200
1/30/2017	12:32 PM	73.47	73.5679	73.47	73.5632	13702
1/30/2017	12:33 PM	73.5	73.5281	73.4914	73.5281	9125
1/30/2017	12:34 PM	73.492	73.517	73.492	73.517	1313
1/30/2017	12:35 PM	73.4908	73.5079	73.48	73.49	5150
1/30/2017	12:36 PM	73.476	73.52	73.4734	73.51	5800
1/30/2017	12:37 PM	73.49	73.49	73.42	73.46	3721
1/30/2017	12:38 PM	73.4698	73.52	73.4698	73.4969	3000
1/30/2017	12:39 PM	73.5	73.5	73.48	73.48	400
1/30/2017	12:40 PM	73.5	73.52	73.5	73.51	5389
1/30/2017	12:41 PM	73.4899	73.52	73.4899	73.52	400
1/30/2017	12:42 PM	73.4123	73.43	73.4	73.4276	9962
1/30/2017	12:43 PM	73.3948	73.4	73.3901	73.4	1800
1/30/2017	12:44 PM	73.4115	73.4115	73.41	73.41	550
1/30/2017	12:45 PM	73.44	73.4552	73.42	73.42	8409
1/30/2017	12:46 PM	73.4122	73.42	73.4122	73.42	600
1/30/2017	12:47 PM	73.44	73.4493	73.4148	73.42	18250
1/30/2017	12:48 PM	73.4549	73.4549	73.42	73.42	1300
1/30/2017	12:49 PM	73.37	73.41	73.37	73.41	3276
1/30/2017	12:50 PM	73.385	73.39	73.37	73.37	5000
1/30/2017	12:51 PM	73.3301	73.36	73.31	73.36	13320
1/30/2017	12:52 PM	73.4	73.4	73.3502	73.3502	7300
1/30/2017	12:53 PM	73.48	73.48	73.399	73.399	14400
1/30/2017	12:54 PM	73.43	73.45	73.43	73.45	640
1/30/2017	12:55 PM	73.45	73.45	73.44	73.44	200
1/30/2017	12:56 PM	73.4299	73.4299	73.4	73.4	725
1/30/2017	12:57 PM	73.4009	73.4009	73.38	73.3801	900
1/30/2017	12:58 PM	73.4025	73.4025	73.4025	73.4025	300
1/30/2017	12:59 PM	73.41	73.41	73.38	73.4	3545
1/30/2017	1:00 PM	73.46	73.46	73.45	73.45	1100
1/30/2017	1:01 PM	73.49	73.5	73.45	73.45	4000
1/30/2017	1:02 PM	73.495	73.51	73.4834	73.4834	1080
1/30/2017	1:03 PM	73.4701	73.5019	73.4701	73.5019	1310
1/30/2017	1:04 PM	73.45	73.4883	73.45	73.4883	2399
1/30/2017	1:05 PM	73.4373	73.45	73.4373	73.45	1180
1/30/2017	1:06 PM	73.4478	73.4478	73.4478	73.4478	300
1/30/2017	1:07 PM	73.52	73.52	73.51	73.51	500
1/30/2017	1:08 PM	73.66	73.66	73.53	73.53	9500
1/30/2017	1:09 PM	73.6	73.63	73.6	73.63	2400
1/30/2017	1:10 PM	73.59	73.5954	73.5857	73.5857	1400
1/30/2017	1:11 PM	73.6217	73.63	73.6	73.6	4647
1/30/2017	1:12 PM	73.6311	73.64	73.6201	73.6285	1996
1/30/2017	1:13 PM	73.59	73.6201	73.58	73.62	8399
1/30/2017	1:14 PM	73.5701	73.5725	73.5701	73.5725	6100
1/30/2017	1:15 PM	73.55	73.5668	73.55	73.5501	1273
1/30/2017	1:17 PM	73.5035	73.537	73.5	73.534	14000
1/30/2017	1:18 PM	73.4885	73.51	73.481	73.51	1972
1/30/2017	1:19 PM	73.48	73.4863	73.4521	73.4863	5150
1/30/2017	1:20 PM	73.4099	73.4701	73.4099	73.4701	13145
1/30/2017	1:21 PM	73.3922	73.4019	73.38	73.4	2800
1/30/2017	1:22 PM	73.4	73.41	73.4	73.41	300
1/30/2017	1:23 PM	73.4272	73.45	73.4007	73.42	1850
1/30/2017	1:24 PM	73.39	73.43	73.39	73.43	880
1/30/2017	1:25 PM	73.3722	73.3722	73.36	73.36	3031
1/30/2017	1:26 PM	73.3922	73.4	73.38	73.39	2850
1/30/2017	1:27 PM	73.33	73.39	73.33	73.39	2800
1/30/2017	1:28 PM	73.3986	73.41	73.37	73.37	4700
1/30/2017	1:29 PM	73.46	73.47	73.41	73.41	6500
1/30/2017	1:31 PM	73.5422	73.56	73.5422	73.55	1000
1/30/2017	1:32 PM	73.45	73.5199	73.45	73.515	578
1/30/2017	1:33 PM	73.415	73.415	73.415	73.415	1100
1/30/2017	1:34 PM	73.3992	73.3992	73.3979	73.3979	200
1/30/2017	1:35 PM	73.45	73.45	73.39	73.4051	630
1/30/2017	1:36 PM	73.41	73.41	73.41	73.41	100
1/30/2017	1:37 PM	73.38	73.39	73.38	73.39	1404
1/30/2017	1:38 PM	73.35	73.39	73.35	73.39	2390
1/30/2017	1:39 PM	73.37	73.37	73.36	73.36	600
1/30/2017	1:41 PM	73.37	73.4	73.36	73.4	400
1/30/2017	1:42 PM	73.44	73.44	73.4	73.4014	1900
1/30/2017	1:43 PM	73.47	73.5	73.47	73.4881	1420
1/30/2017	1:44 PM	73.5	73.51	73.47	73.48	1800
1/30/2017	1:45 PM	73.43	73.475	73.43	73.475	1550
1/30/2017	1:46 PM	73.44	73.44	73.44	73.44	100
1/30/2017	1:47 PM	73.37	73.3899	73.37	73.38	3500
1/30/2017	1:49 PM	73.47	73.47	73.41	73.41	900
1/30/2017	1:51 PM	73.4	73.43	73.4	73.42	6996
1/30/2017	1:52 PM	73.33	73.38	73.33	73.38	5700
1/30/2017	1:53 PM	73.34	73.371	73.34	73.37	3069
1/30/2017	1:54 PM	73.34	73.35	73.34	73.34	1600
1/30/2017	1:55 PM	73.3121	73.37	73.3121	73.36	1220
1/30/2017	1:56 PM	73.3727	73.3978	73.37	73.3978	923
1/30/2017	1:57 PM	73.37	73.3878	73.37	73.3878	200
1/30/2017	1:58 PM	73.36	73.36	73.36	73.36	100
1/30/2017	1:59 PM	73.4486	73.46	73.4381	73.4381	3178
1/30/2017	2:00 PM	73.43	73.43	73.421	73.43	1200
1/30/2017	2:01 PM	73.46	73.49	73.45	73.45	6400
1/30/2017	2:02 PM	73.43	73.43	73.43	73.43	100
1/30/2017	2:03 PM	73.46	73.4784	73.443	73.45	4327
1/30/2017	2:04 PM	73.48	73.48	73.48	73.48	100
1/30/2017	2:05 PM	73.52	73.52	73.52	73.52	300
1/30/2017	2:06 PM	73.47	73.4916	73.47	73.49	2200
1/30/2017	2:07 PM	73.45	73.45	73.45	73.45	100
1/30/2017	2:09 PM	73.55	73.55	73.5419	73.5419	300
1/30/2017	2:10 PM	73.57	73.57	73.54	73.56	8404
1/30/2017	2:11 PM	73.5768	73.59	73.5768	73.59	525
1/30/2017	2:12 PM	73.5781	73.5781	73.54	73.54	300
1/30/2017	2:13 PM	73.5586	73.5828	73.5517	73.5828	1036
1/30/2017	2:14 PM	73.52	73.56	73.52	73.56	200
1/30/2017	2:15 PM	73.57	73.582	73.55	73.55	1300
1/30/2017	2:16 PM	73.59	73.59	73.57	73.57	270
1/30/2017	2:17 PM	73.58	73.58	73.5411	73.5411	525
1/30/2017	2:18 PM	73.55	73.55	73.55	73.55	600
1/30/2017	2:19 PM	73.5717	73.5717	73.5717	73.5717	500
1/30/2017	2:20 PM	73.6101	73.6101	73.59	73.59	8150
1/30/2017	2:21 PM	73.6201	73.68	73.62	73.62	5505
1/30/2017	2:22 PM	73.6255	73.6354	73.6255	73.6354	1000
1/30/2017	2:23 PM	73.62	73.63	73.62	73.63	300
1/30/2017	2:24 PM	73.66	73.66	73.61	73.61	4700
1/30/2017	2:25 PM	73.6583	73.6814	73.6387	73.66	3500
1/30/2017	2:26 PM	73.71	73.75	73.69	73.69	9556
1/30/2017	2:27 PM	73.73	73.73	73.711	73.7278	2571
1/30/2017	2:28 PM	73.81	73.86	73.75	73.76	14470
1/30/2017	2:29 PM	73.795	73.85	73.795	73.84	2750
1/30/2017	2:30 PM	73.8214	73.83	73.813	73.82	3850
1/30/2017	2:31 PM	73.8381	73.8478	73.79	73.81	5395
1/30/2017	2:32 PM	73.8226	73.84	73.8226	73.83	1400
1/30/2017	2:33 PM	73.93	73.93	73.86	73.87	16317
1/30/2017	2:34 PM	73.8819	73.93	73.8819	73.93	11100
1/30/2017	2:35 PM	73.8599	73.87	73.8521	73.86	1636
1/30/2017	2:36 PM	73.8048	73.86	73.801	73.86	8714
1/30/2017	2:37 PM	73.84	73.86	73.8299	73.83	8900
1/30/2017	2:38 PM	73.7803	73.83	73.7803	73.83	11300
1/30/2017	2:39 PM	73.79	73.79	73.79	73.79	200
1/30/2017	2:40 PM	73.7748	73.78	73.7748	73.78	2155
1/30/2017	2:41 PM	73.77	73.84	73.77	73.8311	2400
1/30/2017	2:42 PM	73.74	73.789	73.74	73.789	1632
1/30/2017	2:43 PM	73.75	73.76	73.68	73.73	2100
1/30/2017	2:44 PM	73.74	73.75	73.74	73.75	4800
1/30/2017	2:45 PM	73.7699	73.7699	73.73	73.7479	7400
1/30/2017	2:46 PM	73.77	73.7928	73.77	73.7822	10900
1/30/2017	2:47 PM	73.7479	73.78	73.7479	73.7753	3716
1/30/2017	2:48 PM	73.6969	73.7	73.673	73.7	3350
1/30/2017	2:49 PM	73.71	73.7499	73.69	73.69	12625
1/30/2017	2:50 PM	73.6701	73.72	73.6701	73.72	635
1/30/2017	2:51 PM	73.67	73.71	73.67	73.674	1300
1/30/2017	2:52 PM	73.6768	73.68	73.66	73.66	400
1/30/2017	2:53 PM	73.7	73.7	73.697	73.697	1600
1/30/2017	2:54 PM	73.7299	73.73	73.68	73.7	6000
1/30/2017	2:56 PM	73.7519	73.76	73.69	73.73	8342
1/30/2017	2:57 PM	73.77	73.77	73.75	73.75	600
1/30/2017	2:58 PM	73.78	73.78	73.78	73.78	400
1/30/2017	2:59 PM	73.87	73.88	73.8	73.81	16500
1/30/2017	3:00 PM	73.8722	73.88	73.86	73.88	3850
1/30/2017	3:01 PM	73.79	73.83	73.79	73.83	500
1/30/2017	3:02 PM	73.6899	73.71	73.6899	73.71	2400
1/30/2017	3:03 PM	73.71	73.73	73.7047	73.705	1050
1/30/2017	3:04 PM	73.7	73.73	73.7	73.72	1000
1/30/2017	3:05 PM	73.6576	73.71	73.6576	73.71	10740
1/30/2017	3:06 PM	73.71	73.72	73.7	73.7	2000
1/30/2017	3:07 PM	73.66	73.7119	73.65	73.7119	1950
1/30/2017	3:08 PM	73.605	73.64	73.6	73.64	6553
1/30/2017	3:09 PM	73.66	73.677	73.59	73.591	3376
1/30/2017	3:10 PM	73.66	73.67	73.63	73.63	2800
1/30/2017	3:11 PM	73.692	73.692	73.66	73.66	900
1/30/2017	3:12 PM	73.6722	73.7	73.6722	73.6918	2850
1/30/2017	3:13 PM	73.68	73.68	73.68	73.68	300
1/30/2017	3:14 PM	73.71	73.71	73.67	73.69	3500
1/30/2017	3:15 PM	73.7	73.7	73.7	73.7	100
1/30/2017	3:16 PM	73.66	73.6722	73.66	73.6722	1355
1/30/2017	3:17 PM	73.64	73.64	73.5976	73.6288	3419
1/30/2017	3:18 PM	73.66	73.66	73.64	73.64	4064
1/30/2017	3:19 PM	73.66	73.66	73.64	73.64	700
1/30/2017	3:20 PM	73.6963	73.6999	73.65	73.653	4076
1/30/2017	3:21 PM	73.71	73.71	73.7	73.7	618
1/30/2017	3:22 PM	73.7119	73.7252	73.7119	73.7225	3125
1/30/2017	3:23 PM	73.68	73.73	73.68	73.73	2000
1/30/2017	3:24 PM	73.6	73.63	73.5996	73.63	1100
1/30/2017	3:25 PM	73.6012	73.6012	73.5914	73.5914	1855
1/30/2017	3:26 PM	73.62	73.62	73.6078	73.6078	2450
1/30/2017	3:28 PM	73.6022	73.6199	73.58	73.6178	14444
1/30/2017	3:29 PM	73.6221	73.66	73.59	73.59	8086
1/30/2017	3:30 PM	73.6	73.62	73.58	73.62	1308
1/30/2017	3:31 PM	73.65	73.65	73.61	73.61	3698
1/30/2017	3:32 PM	73.6381	73.6381	73.6381	73.6381	1000
1/30/2017	3:33 PM	73.6978	73.7	73.65	73.65	5450
1/30/2017	3:34 PM	73.704	73.7059	73.68	73.68	3300
1/30/2017	3:35 PM	73.71	73.75	73.7	73.7	9416
1/30/2017	3:36 PM	73.7	73.7	73.6932	73.6932	701
1/30/2017	3:37 PM	73.7	73.7	73.7	73.7	100
1/30/2017	3:38 PM	73.6419	73.65	73.623	73.65	2200
1/30/2017	3:39 PM	73.63	73.65	73.62	73.65	800
1/30/2017	3:40 PM	73.61	73.63	73.6	73.63	5125
1/30/2017	3:41 PM	73.6	73.6	73.6	73.6	1100
1/30/2017	3:42 PM	73.56	73.5945	73.55	73.5945	11284
1/30/2017	3:43 PM	73.62	73.62	73.567	73.567	8767
1/30/2017	3:44 PM	73.67	73.671	73.64	73.64	5200
1/30/2017	3:45 PM	73.75	73.7601	73.6834	73.6834	10528
1/30/2017	3:46 PM	73.8354	73.8498	73.78	73.78	17085
1/30/2017	3:47 PM	73.805	73.85	73.8	73.8101	4868
1/30/2017	3:48 PM	73.8534	73.8701	73.81	73.81	12085
1/30/2017	3:49 PM	73.8987	73.8999	73.85	73.86	26450
1/30/2017	3:50 PM	73.98	73.99	73.87	73.89	27724
1/30/2017	3:51 PM	74.0957	74.1175	73.98	73.98	25555
1/30/2017	3:52 PM	74.1146	74.1146	74.072	74.11	10463
1/30/2017	3:53 PM	74.1119	74.17	74.09	74.111	17240
1/30/2017	3:54 PM	74.11	74.12	74.11	74.115	4633
1/30/2017	3:55 PM	74.12	74.12	74.08	74.11	10143
1/30/2017	3:56 PM	74.1524	74.1919	74.1288	74.1319	19906
1/30/2017	3:57 PM	74.1	74.16	74.08	74.16	13153
1/30/2017	3:58 PM	74.1119	74.15	74.1	74.1201	11185
1/30/2017	3:59 PM	74.094	74.11	74.06	74.11	23197
1/30/2017	4:00 PM	74.05	74.14	74.05	74.08	67349
1/31/2017	9:31 AM	73.29	73.37	73.16	73.28	23310
1/31/2017	9:32 AM	73.37	73.5224	73.3	73.3	20788
1/31/2017	9:33 AM	73.4	73.42	73.27	73.3966	13769
1/31/2017	9:34 AM	73.29	73.48	73.29	73.4245	21780
1/31/2017	9:35 AM	73.22	73.32	73.12	73.2768	5470
1/31/2017	9:36 AM	73.38	73.41	73.27	73.27	6622
1/31/2017	9:37 AM	73.43	73.43	73.35	73.39	13864
1/31/2017	9:38 AM	73.51	73.52	73.29	73.36	12914
1/31/2017	9:39 AM	73.43	73.52	73.401	73.5	10622
1/31/2017	9:40 AM	73.2	73.3999	73.2	73.3999	15965
1/31/2017	9:41 AM	73.2	73.25	73.18	73.21	9446
1/31/2017	9:42 AM	73.1284	73.2199	73.11	73.2	9665
1/31/2017	9:43 AM	72.99	73.09	72.99	73.08	16197
1/31/2017	9:44 AM	72.9508	73.05	72.95	72.9967	17343
1/31/2017	9:45 AM	73.0601	73.129	72.99	72.99	15128
1/31/2017	9:46 AM	73.04	73.0788	72.93	73.0601	10336
1/31/2017	9:47 AM	73.05	73.05	73	73.01	22782
1/31/2017	9:48 AM	73.12	73.166	73.04	73.04	9300
1/31/2017	9:49 AM	73.11	73.11	73.06	73.07	3510
1/31/2017	9:50 AM	73.1432	73.23	73.1432	73.18	3500
1/31/2017	9:51 AM	73.0299	73.18	73.0101	73.15	5510
1/31/2017	9:52 AM	72.8488	73.0101	72.8488	73	19597
1/31/2017	9:53 AM	72.9368	72.94	72.8564	72.8564	4210
1/31/2017	9:54 AM	73.01	73.04	72.95	72.95	4936
1/31/2017	9:55 AM	72.89	73.02	72.89	73.02	6060
1/31/2017	9:56 AM	72.961	72.961	72.8414	72.8716	6030
1/31/2017	9:57 AM	73.01	73.01	72.955	72.9637	450
1/31/2017	9:58 AM	73.01	73.01	72.94	72.98	1700
1/31/2017	9:59 AM	72.97	73	72.97	72.9732	20320
1/31/2017	10:00 AM	73.0798	73.1	72.98	72.98	8466
1/31/2017	10:01 AM	73.0524	73.09	73.04	73.05	3895
1/31/2017	10:02 AM	73.0346	73.0695	73.03	73.0632	3010
1/31/2017	10:03 AM	72.84	73.0085	72.83	73	15759
1/31/2017	10:04 AM	72.79	72.8543	72.76	72.82	17753
1/31/2017	10:05 AM	72.6035	72.7601	72.6035	72.7601	23475
1/31/2017	10:06 AM	72.6546	72.7	72.63	72.64	31870
1/31/2017	10:07 AM	72.778	72.78	72.6153	72.64	19371
1/31/2017	10:08 AM	72.8589	72.8923	72.789	72.789	7100
1/31/2017	10:09 AM	72.8699	72.94	72.84	72.84	5900
1/31/2017	10:10 AM	72.7457	72.89	72.74	72.86	15800
1/31/2017	10:11 AM	72.75	72.769	72.73	72.73	3400
1/31/2017	10:12 AM	72.8	72.83	72.7301	72.7301	14947
1/31/2017	10:13 AM	72.7277	72.7707	72.7277	72.7707	2457
1/31/2017	10:14 AM	72.74	72.74	72.69	72.71	4515
1/31/2017	10:15 AM	72.8846	72.8889	72.7	72.7	4740
1/31/2017	10:16 AM	73.02	73.02	72.89	72.89	13336
1/31/2017	10:17 AM	73.0781	73.14	73.0222	73.0222	21744
1/31/2017	10:18 AM	73.1781	73.28	73.1397	73.1397	17535
1/31/2017	10:19 AM	73.162	73.21	73.161	73.2049	5867
1/31/2017	10:20 AM	73.25	73.25	73.167	73.1689	2600
1/31/2017	10:21 AM	73.31	73.3374	73.2234	73.2429	6402
1/31/2017	10:22 AM	73.35	73.35	73.29	73.29	4085
1/31/2017	10:23 AM	73.3722	73.4201	73.3623	73.3623	14112
1/31/2017	10:24 AM	73.3	73.35	73.28	73.35	7036
1/31/2017	10:25 AM	73.27	73.32	73.26	73.31	1400
1/31/2017	10:26 AM	73.34	73.34	73.2801	73.29	300
1/31/2017	10:27 AM	73.3429	73.3429	73.32	73.3321	2400
1/31/2017	10:28 AM	73.27	73.3085	73.2535	73.3085	4510
1/31/2017	10:29 AM	73.12	73.2221	73.12	73.2221	8150
1/31/2017	10:30 AM	73.07	73.1719	73.05	73.1148	10488
1/31/2017	10:31 AM	73.11	73.1197	73.077	73.09	3376
1/31/2017	10:32 AM	72.99	73.04	72.99	73.039	4293
1/31/2017	10:33 AM	73.0683	73.0683	73.05	73.05	3595
1/31/2017	10:34 AM	73.19	73.19	73.0799	73.0799	9100
1/31/2017	10:35 AM	73.1975	73.2301	73.1928	73.1996	12442
1/31/2017	10:36 AM	73.1935	73.1935	73.1117	73.15	12800
1/31/2017	10:37 AM	73.2968	73.3501	73.22	73.22	14132
1/31/2017	10:38 AM	73.2425	73.2862	73.23	73.2862	4300
1/31/2017	10:39 AM	73.07	73.2	73.07	73.2	3300
1/31/2017	10:40 AM	73.0414	73.0799	73.01	73.0778	4200
1/31/2017	10:41 AM	73.034	73.049	73.01	73.01	5500
1/31/2017	10:42 AM	72.9599	72.9901	72.93	72.99	17127
1/31/2017	10:43 AM	72.9263	72.96	72.92	72.96	2349
1/31/2017	10:44 AM	72.844	72.9175	72.8108	72.9175	9835
1/31/2017	10:45 AM	72.8183	72.84	72.78	72.84	5744
1/31/2017	10:46 AM	72.91	72.94	72.857	72.857	13898
1/31/2017	10:47 AM	72.75	72.85	72.75	72.85	9279
1/31/2017	10:48 AM	72.7916	72.7916	72.71	72.7281	3100
1/31/2017	10:49 AM	72.7914	72.8138	72.7914	72.8086	3220
1/31/2017	10:50 AM	72.6774	72.75	72.65	72.75	18240
1/31/2017	10:51 AM	72.72	72.73	72.66	72.66	9811
1/31/2017	10:52 AM	72.8	72.8014	72.7461	72.7461	3000
1/31/2017	10:53 AM	72.76	72.76	72.711	72.7401	1840
1/31/2017	10:54 AM	72.68	72.7789	72.68	72.7789	2591
1/31/2017	10:55 AM	72.7401	72.76	72.7392	72.7392	950
1/31/2017	10:56 AM	72.75	72.7822	72.75	72.7822	1610
1/31/2017	10:57 AM	72.73	72.73	72.69	72.72	1950
1/31/2017	10:58 AM	72.84	72.86	72.81	72.81	2336
1/31/2017	10:59 AM	72.85	72.92	72.85	72.87	11950
1/31/2017	11:00 AM	72.75	72.8301	72.75	72.8301	644
1/31/2017	11:01 AM	72.7544	72.8	72.7114	72.7114	2300
1/31/2017	11:02 AM	72.7846	72.79	72.75	72.75	1700
1/31/2017	11:03 AM	72.7299	72.8042	72.7299	72.8042	1162
1/31/2017	11:04 AM	72.78	72.78	72.719	72.719	1470
1/31/2017	11:05 AM	72.89	72.89	72.84	72.8481	1580
1/31/2017	11:06 AM	72.88	72.91	72.8695	72.8695	5710
1/31/2017	11:08 AM	72.8	72.86	72.8	72.86	1306
1/31/2017	11:09 AM	72.83	72.86	72.81	72.81	13582
1/31/2017	11:10 AM	72.8	72.85	72.8	72.838	3700
1/31/2017	11:11 AM	72.88	72.88	72.84	72.84	354
1/31/2017	11:12 AM	72.8198	72.8683	72.8198	72.8683	1685
1/31/2017	11:13 AM	72.85	72.85	72.78	72.8	5625
1/31/2017	11:14 AM	72.84	72.9	72.83	72.89	800
1/31/2017	11:15 AM	72.866	72.9	72.86	72.86	2150
1/31/2017	11:16 AM	72.88	72.9101	72.88	72.9	7007
1/31/2017	11:17 AM	72.9201	72.939	72.9201	72.9201	780
1/31/2017	11:18 AM	72.85	72.9142	72.85	72.9142	3020
1/31/2017	11:19 AM	72.877	72.877	72.8501	72.86	924
1/31/2017	11:20 AM	72.86	72.86	72.8201	72.8501	5300
1/31/2017	11:21 AM	72.86	72.8892	72.86	72.8892	9275
1/31/2017	11:22 AM	72.8133	72.83	72.8133	72.82	3900
1/31/2017	11:23 AM	72.84	72.85	72.84	72.85	450
1/31/2017	11:24 AM	72.86	72.86	72.8188	72.8188	3800
1/31/2017	11:25 AM	72.855	72.859	72.85	72.85	596
1/31/2017	11:26 AM	72.76	72.8	72.76	72.8	3678
1/31/2017	11:27 AM	72.7595	72.78	72.75	72.7664	4370
1/31/2017	11:28 AM	72.69	72.755	72.661	72.755	12736
1/31/2017	11:29 AM	72.65	72.679	72.6303	72.679	7980
1/31/2017	11:30 AM	72.6085	72.66	72.59	72.66	4409
1/31/2017	11:31 AM	72.61	72.6581	72.61	72.6499	9429
1/31/2017	11:32 AM	72.6399	72.6399	72.57	72.6	6211
1/31/2017	11:33 AM	72.63	72.6581	72.62	72.6334	17505
1/31/2017	11:34 AM	72.47	72.63	72.47	72.63	14962
1/31/2017	11:35 AM	72.3917	72.5	72.35	72.5	42650
1/31/2017	11:36 AM	72.34	72.36	72.34	72.3499	6780
1/31/2017	11:37 AM	72.36	72.39	72.34	72.34	1800
1/31/2017	11:38 AM	72.3814	72.3814	72.3409	72.3587	6192
1/31/2017	11:39 AM	72.4019	72.4079	72.3799	72.4079	6860
1/31/2017	11:40 AM	72.41	72.45	72.39	72.403	3270
1/31/2017	11:41 AM	72.38	72.43	72.38	72.406	5930
1/31/2017	11:42 AM	72.44	72.45	72.3986	72.4	4131
1/31/2017	11:43 AM	72.412	72.44	72.412	72.4272	4745
1/31/2017	11:44 AM	72.46	72.46	72.44	72.44	800
1/31/2017	11:45 AM	72.46	72.4919	72.46	72.4608	3718
1/31/2017	11:46 AM	72.47	72.47	72.44	72.45	6878
1/31/2017	11:47 AM	72.42	72.4681	72.42	72.4681	2097
1/31/2017	11:48 AM	72.378	72.4	72.3418	72.38	18942
1/31/2017	11:49 AM	72.4356	72.45	72.4	72.4	35572
1/31/2017	11:50 AM	72.3981	72.43	72.39	72.4205	2300
1/31/2017	11:51 AM	72.46	72.46	72.4001	72.4188	8100
1/31/2017	11:52 AM	72.4619	72.49	72.455	72.4599	4871
1/31/2017	11:53 AM	72.41	72.45	72.41	72.45	1520
1/31/2017	11:54 AM	72.47	72.47	72.4522	72.4599	1400
1/31/2017	11:55 AM	72.47	72.47	72.423	72.423	2994
1/31/2017	11:56 AM	72.47	72.48	72.43	72.47	2875
1/31/2017	11:57 AM	72.44	72.44	72.44	72.44	200
1/31/2017	11:58 AM	72.4	72.43	72.4	72.43	2535
1/31/2017	11:59 AM	72.35	72.3898	72.35	72.3821	3510
1/31/2017	12:00 PM	72.38	72.3819	72.38	72.38	1000
1/31/2017	12:01 PM	72.3714	72.3714	72.3714	72.3714	100
1/31/2017	12:02 PM	72.34	72.3511	72.31	72.35	5188
1/31/2017	12:03 PM	72.36	72.36	72.33	72.35	5512
1/31/2017	12:04 PM	72.3711	72.375	72.37	72.375	422
1/31/2017	12:05 PM	72.34	72.34	72.311	72.311	4000
1/31/2017	12:06 PM	72.3373	72.3373	72.31	72.31	400
1/31/2017	12:07 PM	72.3319	72.35	72.3186	72.3392	9200
1/31/2017	12:08 PM	72.33	72.33	72.29	72.32	4986
1/31/2017	12:09 PM	72.39	72.39	72.329	72.329	1700
1/31/2017	12:10 PM	72.49	72.52	72.48	72.48	6320
1/31/2017	12:11 PM	72.4978	72.4978	72.47	72.48	675
1/31/2017	12:13 PM	72.49	72.51	72.46	72.4697	6537
1/31/2017	12:14 PM	72.5	72.5	72.48	72.48	1100
1/31/2017	12:15 PM	72.52	72.55	72.52	72.52	2644
1/31/2017	12:16 PM	72.51	72.51	72.51	72.51	100
1/31/2017	12:17 PM	72.51	72.53	72.51	72.53	2487
1/31/2017	12:18 PM	72.58	72.6	72.48	72.48	14000
1/31/2017	12:19 PM	72.67	72.67	72.57	72.57	9542
1/31/2017	12:20 PM	72.64	72.66	72.62	72.66	2505
1/31/2017	12:21 PM	72.6678	72.6678	72.6678	72.6678	1500
1/31/2017	12:22 PM	72.6899	72.7	72.647	72.68	7467
1/31/2017	12:23 PM	72.65	72.66	72.65	72.6597	3819
1/31/2017	12:24 PM	72.64	72.6999	72.64	72.69	750
1/31/2017	12:25 PM	72.66	72.6619	72.64	72.64	500
1/31/2017	12:26 PM	72.719	72.719	72.66	72.6611	1600
1/31/2017	12:27 PM	72.72	72.72	72.7	72.7	1350
1/31/2017	12:28 PM	72.69	72.7	72.67	72.7	2547
1/31/2017	12:29 PM	72.69	72.69	72.69	72.69	100
1/31/2017	12:30 PM	72.6837	72.6837	72.6837	72.6837	200
1/31/2017	12:31 PM	72.7295	72.75	72.7	72.7098	4380
1/31/2017	12:32 PM	72.68	72.7	72.67	72.6881	4001
1/31/2017	12:33 PM	72.64	72.66	72.64	72.66	600
1/31/2017	12:34 PM	72.65	72.65	72.6378	72.64	1000
1/31/2017	12:35 PM	72.65	72.67	72.65	72.65	3300
1/31/2017	12:36 PM	72.67	72.67	72.65	72.65	5600
1/31/2017	12:37 PM	72.6601	72.69	72.66	72.69	1340
1/31/2017	12:38 PM	72.66	72.6713	72.66	72.6713	1100
1/31/2017	12:40 PM	72.61	72.63	72.61	72.63	6100
1/31/2017	12:41 PM	72.6205	72.6205	72.6032	72.6032	550
1/31/2017	12:42 PM	72.71	72.71	72.7	72.7	630
1/31/2017	12:43 PM	72.7	72.7	72.7	72.7	428
1/31/2017	12:44 PM	72.76	72.761	72.75	72.75	548
1/31/2017	12:45 PM	72.7748	72.8213	72.7722	72.797	13663
1/31/2017	12:46 PM	72.75	72.75	72.75	72.75	1000
1/31/2017	12:47 PM	72.7601	72.775	72.75	72.75	1700
1/31/2017	12:48 PM	72.73	72.7799	72.73	72.7799	2800
1/31/2017	12:49 PM	72.7579	72.78	72.75	72.77	2200
1/31/2017	12:50 PM	72.7313	72.7313	72.7313	72.7313	501
1/31/2017	12:52 PM	72.7063	72.7117	72.7063	72.7117	1290
1/31/2017	12:53 PM	72.7286	72.7286	72.71	72.71	4500
1/31/2017	12:54 PM	72.7631	72.7769	72.7	72.7	7250
1/31/2017	12:55 PM	72.74	72.78	72.74	72.7798	3750
1/31/2017	12:56 PM	72.6892	72.69	72.67	72.69	10100
1/31/2017	12:57 PM	72.6831	72.6831	72.6831	72.6831	1000
1/31/2017	12:58 PM	72.6624	72.6624	72.6624	72.6624	450
1/31/2017	12:59 PM	72.68	72.6801	72.68	72.6801	200
1/31/2017	1:00 PM	72.69	72.7	72.69	72.69	1941
1/31/2017	1:01 PM	72.71	72.71	72.69	72.69	5221
1/31/2017	1:02 PM	72.74	72.74	72.73	72.73	900
1/31/2017	1:03 PM	72.71	72.75	72.71	72.75	1209
1/31/2017	1:04 PM	72.65	72.69	72.65	72.69	1400
1/31/2017	1:05 PM	72.66	72.67	72.6187	72.63	4992
1/31/2017	1:06 PM	72.63	72.68	72.63	72.6601	1200
1/31/2017	1:07 PM	72.65	72.65	72.6215	72.6215	1546
1/31/2017	1:08 PM	72.67	72.67	72.66	72.66	1461
1/31/2017	1:09 PM	72.654	72.66	72.654	72.66	1100
1/31/2017	1:10 PM	72.6683	72.68	72.6683	72.67	3800
1/31/2017	1:11 PM	72.66	72.68	72.66	72.67	1300
1/31/2017	1:12 PM	72.58	72.58	72.56	72.57	2962
1/31/2017	1:13 PM	72.5202	72.55	72.51	72.55	5300
1/31/2017	1:14 PM	72.55	72.5524	72.53	72.54	4560
1/31/2017	1:15 PM	72.5562	72.58	72.542	72.542	12380
1/31/2017	1:16 PM	72.5985	72.5985	72.55	72.55	3376
1/31/2017	1:17 PM	72.63	72.63	72.58	72.58	7200
1/31/2017	1:18 PM	72.6223	72.6223	72.62	72.62	638
1/31/2017	1:19 PM	72.5801	72.604	72.5801	72.604	1300
1/31/2017	1:20 PM	72.58	72.58	72.57	72.57	1240
1/31/2017	1:21 PM	72.58	72.5801	72.58	72.58	300
1/31/2017	1:22 PM	72.6	72.61	72.5924	72.5924	1512
1/31/2017	1:23 PM	72.65	72.65	72.62	72.62	13177
1/31/2017	1:24 PM	72.66	72.67	72.66	72.66	7860
1/31/2017	1:25 PM	72.68	72.68	72.66	72.66	348
1/31/2017	1:26 PM	72.69	72.739	72.69	72.7	928
1/31/2017	1:27 PM	72.7	72.71	72.68	72.68	10000
1/31/2017	1:28 PM	72.71	72.71	72.69	72.7	1300
1/31/2017	1:29 PM	72.7795	72.7899	72.72	72.72	11644
1/31/2017	1:30 PM	72.79	72.79	72.7769	72.79	1400
1/31/2017	1:31 PM	72.8	72.87	72.79	72.81	3901
1/31/2017	1:32 PM	72.7894	72.7894	72.7894	72.7894	700
1/31/2017	1:33 PM	72.81	72.81	72.79	72.79	1200
1/31/2017	1:34 PM	72.7368	72.79	72.7368	72.79	2060
1/31/2017	1:35 PM	72.72	72.7359	72.72	72.7359	1500
1/31/2017	1:36 PM	72.71	72.7472	72.71	72.74	1485
1/31/2017	1:37 PM	72.69	72.69	72.68	72.68	600
1/31/2017	1:38 PM	72.71	72.71	72.6921	72.7	8300
1/31/2017	1:39 PM	72.75	72.75	72.68	72.68	7600
1/31/2017	1:40 PM	72.73	72.74	72.73	72.74	1503
1/31/2017	1:41 PM	72.7239	72.73	72.7239	72.73	400
1/31/2017	1:42 PM	72.69	72.69	72.69	72.69	100
1/31/2017	1:43 PM	72.71	72.71	72.7	72.7	500
1/31/2017	1:44 PM	72.6301	72.6631	72.63	72.6631	3951
1/31/2017	1:45 PM	72.66	72.66	72.65	72.65	800
1/31/2017	1:46 PM	72.64	72.65	72.64	72.65	400
1/31/2017	1:47 PM	72.64	72.66	72.625	72.66	1300
1/31/2017	1:48 PM	72.64	72.64	72.63	72.63	200
1/31/2017	1:49 PM	72.57	72.6	72.5588	72.6	2500
1/31/2017	1:50 PM	72.58	72.58	72.56	72.56	600
1/31/2017	1:51 PM	72.6271	72.64	72.56	72.5734	15000
1/31/2017	1:52 PM	72.6	72.64	72.5962	72.64	516
1/31/2017	1:54 PM	72.5376	72.5878	72.5376	72.58	4130
1/31/2017	1:55 PM	72.5668	72.58	72.5422	72.55	8472
1/31/2017	1:56 PM	72.61	72.61	72.57	72.57	700
1/31/2017	1:57 PM	72.4888	72.53	72.46	72.53	8632
1/31/2017	1:58 PM	72.46	72.52	72.46	72.4732	4190
1/31/2017	1:59 PM	72.47	72.47	72.44	72.46	9611
1/31/2017	2:00 PM	72.47	72.47	72.432	72.4628	15321
1/31/2017	2:01 PM	72.4792	72.493	72.477	72.49	3800
1/31/2017	2:02 PM	72.55	72.55	72.5	72.52	3400
1/31/2017	2:03 PM	72.57	72.58	72.53	72.55	5124
1/31/2017	2:04 PM	72.56	72.61	72.56	72.58	1002
1/31/2017	2:05 PM	72.52	72.57	72.5093	72.57	1200
1/31/2017	2:06 PM	72.55	72.56	72.45	72.48	2210
1/31/2017	2:07 PM	72.52	72.55	72.51	72.54	1200
1/31/2017	2:08 PM	72.5162	72.53	72.49	72.53	1900
1/31/2017	2:09 PM	72.52	72.52	72.52	72.52	300
1/31/2017	2:10 PM	72.55	72.55	72.5232	72.5352	1200
1/31/2017	2:11 PM	72.57	72.57	72.57	72.57	100
1/31/2017	2:12 PM	72.56	72.56	72.547	72.547	900
1/31/2017	2:13 PM	72.61	72.62	72.5801	72.59	1800
1/31/2017	2:14 PM	72.6196	72.6196	72.59	72.6	1269
1/31/2017	2:15 PM	72.62	72.62	72.6	72.6	2198
1/31/2017	2:16 PM	72.64	72.64	72.6	72.64	4900
1/31/2017	2:17 PM	72.71	72.71	72.63	72.64	16680
1/31/2017	2:18 PM	72.68	72.69	72.6701	72.6889	800
1/31/2017	2:19 PM	72.641	72.6814	72.641	72.6814	600
1/31/2017	2:20 PM	72.65	72.66	72.63	72.63	600
1/31/2017	2:21 PM	72.74	72.74	72.69	72.69	2263
1/31/2017	2:22 PM	72.7501	72.7501	72.74	72.7401	3500
1/31/2017	2:23 PM	72.76	72.76	72.76	72.76	100
1/31/2017	2:24 PM	72.77	72.77	72.74	72.76	3100
1/31/2017	2:25 PM	72.783	72.7873	72.78	72.7873	3100
1/31/2017	2:26 PM	72.8001	72.85	72.78	72.83	6955
1/31/2017	2:27 PM	72.81	72.81	72.81	72.81	100
1/31/2017	2:28 PM	72.8032	72.81	72.8028	72.81	14900
1/31/2017	2:29 PM	72.8022	72.8022	72.76	72.7699	3538
1/31/2017	2:30 PM	72.8161	72.8161	72.79	72.79	992
1/31/2017	2:31 PM	72.799	72.809	72.79	72.79	800
1/31/2017	2:32 PM	72.77	72.78	72.76	72.78	2044
1/31/2017	2:33 PM	72.75	72.79	72.75	72.79	2498
1/31/2017	2:34 PM	72.73	72.76	72.7245	72.73	3600
1/31/2017	2:35 PM	72.73	72.7401	72.7172	72.72	5240
1/31/2017	2:36 PM	72.74	72.74	72.74	72.74	200
1/31/2017	2:37 PM	72.8	72.8	72.75	72.75	2800
1/31/2017	2:38 PM	72.82	72.82	72.82	72.82	200
1/31/2017	2:39 PM	72.82	72.831	72.82	72.82	700
1/31/2017	2:40 PM	72.9254	72.93	72.83	72.83	14889
1/31/2017	2:41 PM	72.91	72.9678	72.9	72.94	4100
1/31/2017	2:42 PM	72.8938	72.91	72.89	72.89	3400
1/31/2017	2:43 PM	72.91	72.91	72.8801	72.89	2380
1/31/2017	2:44 PM	72.9901	73.01	72.94	72.94	9436
1/31/2017	2:45 PM	73.05	73.06	73	73.0199	18136
1/31/2017	2:46 PM	73.027	73.0513	72.9721	73.05	6336
1/31/2017	2:47 PM	73.01	73.01	72.9901	72.9911	1650
1/31/2017	2:48 PM	73.01	73.0145	73.01	73.0145	376
1/31/2017	2:49 PM	72.97	73.0075	72.97	73.0075	2914
1/31/2017	2:50 PM	73.0527	73.0527	72.9707	72.9707	2717
1/31/2017	2:51 PM	73.0769	73.0901	73.07	73.07	3050
1/31/2017	2:52 PM	73.05	73.05	73.0428	73.0428	300
1/31/2017	2:53 PM	73.05	73.05	73.0469	73.0469	480
1/31/2017	2:54 PM	73.0669	73.09	73.0669	73.09	736
1/31/2017	2:55 PM	73.06	73.0755	73.06	73.0601	3200
1/31/2017	2:56 PM	72.9908	73.04	72.98	73.0331	9225
1/31/2017	2:57 PM	73.03	73.0331	73.01	73.01	3650
1/31/2017	2:58 PM	73.04	73.04	73.04	73.04	300
1/31/2017	2:59 PM	73.098	73.11	73.06	73.06	3387
1/31/2017	3:00 PM	73.14	73.14	73.1	73.11	3496
1/31/2017	3:01 PM	73.22	73.22	73.15	73.15	12037
1/31/2017	3:02 PM	73.1974	73.1974	73.15	73.15	4800
1/31/2017	3:03 PM	73.183	73.2	73.183	73.19	1475
1/31/2017	3:04 PM	73.1201	73.19	73.12	73.19	7874
1/31/2017	3:05 PM	73.16	73.16	73.16	73.16	200
1/31/2017	3:06 PM	73.14	73.14	73.1144	73.12	2600
1/31/2017	3:07 PM	73.1274	73.16	73.12	73.145	3100
1/31/2017	3:08 PM	73.186	73.186	73.15	73.15	3300
1/31/2017	3:09 PM	73.1395	73.17	73.1395	73.1452	3400
1/31/2017	3:10 PM	73.13	73.13	73.1	73.1221	2545
1/31/2017	3:11 PM	73.15	73.15	73.14	73.15	3000
1/31/2017	3:12 PM	73.19	73.204	73.17	73.17	4000
1/31/2017	3:13 PM	73.28	73.28	73.2	73.2	16075
1/31/2017	3:14 PM	73.24	73.2659	73.24	73.2659	11973
1/31/2017	3:15 PM	73.291	73.291	73.26	73.26	6055
1/31/2017	3:16 PM	73.25	73.32	73.25	73.3	14174
1/31/2017	3:17 PM	73.2642	73.28	73.2642	73.28	600
1/31/2017	3:18 PM	73.2832	73.3	73.27	73.27	5600
1/31/2017	3:19 PM	73.275	73.3	73.275	73.3	600
1/31/2017	3:20 PM	73.27	73.27	73.2427	73.25	4621
1/31/2017	3:21 PM	73.3	73.3	73.26	73.27	21352
1/31/2017	3:22 PM	73.3183	73.32	73.3	73.3	19814
1/31/2017	3:23 PM	73.36	73.37	73.3	73.3	28720
1/31/2017	3:24 PM	73.33	73.39	73.33	73.35	30350
1/31/2017	3:25 PM	73.34	73.34	73.32	73.33	1100
1/31/2017	3:26 PM	73.37	73.38	73.36	73.36	3598
1/31/2017	3:27 PM	73.33	73.38	73.32	73.38	1800
1/31/2017	3:28 PM	73.3297	73.3381	73.3297	73.3381	600
1/31/2017	3:29 PM	73.29	73.3008	73.27	73.3008	4480
1/31/2017	3:30 PM	73.3258	73.3267	73.29	73.29	7800
1/31/2017	3:31 PM	73.33	73.34	73.31	73.3114	1500
1/31/2017	3:32 PM	73.33	73.3399	73.3147	73.3147	700
1/31/2017	3:33 PM	73.41	73.41	73.34	73.34	7625
1/31/2017	3:34 PM	73.39	73.44	73.39	73.4165	8620
1/31/2017	3:35 PM	73.44	73.46	73.41	73.41	2100
1/31/2017	3:36 PM	73.46	73.46	73.42	73.4481	2870
1/31/2017	3:37 PM	73.433	73.48	73.43	73.4571	5321
1/31/2017	3:38 PM	73.44	73.45	73.44	73.45	200
1/31/2017	3:39 PM	73.45	73.4614	73.4461	73.45	4287
1/31/2017	3:40 PM	73.45	73.46	73.45	73.46	6836
1/31/2017	3:41 PM	73.5157	73.5157	73.43	73.44	6481
1/31/2017	3:42 PM	73.5	73.52	73.4987	73.51	1880
1/31/2017	3:43 PM	73.48	73.53	73.4799	73.52	11786
1/31/2017	3:44 PM	73.53	73.53	73.5	73.51	2050
1/31/2017	3:45 PM	73.5002	73.5263	73.5	73.52	6012
1/31/2017	3:46 PM	73.57	73.58	73.53	73.54	15326
1/31/2017	3:47 PM	73.57	73.58	73.542	73.57	6300
1/31/2017	3:48 PM	73.55	73.55	73.53	73.542	5991
1/31/2017	3:49 PM	73.52	73.5599	73.52	73.55	8791
1/31/2017	3:50 PM	73.5	73.512	73.46	73.512	13639
1/31/2017	3:51 PM	73.5081	73.53	73.49	73.49	3032
1/31/2017	3:52 PM	73.45	73.52	73.45	73.5	12411
1/31/2017	3:53 PM	73.43	73.48	73.43	73.48	4583
1/31/2017	3:54 PM	73.45	73.4799	73.43	73.45	12375
1/31/2017	3:55 PM	73.47	73.47	73.4532	73.47	2000
1/31/2017	3:56 PM	73.4438	73.45	73.41	73.45	7924
1/31/2017	3:57 PM	73.45	73.47	73.43	73.47	13133
1/31/2017	3:58 PM	73.43	73.43	73.39	73.43	3096
1/31/2017	3:59 PM	73.5	73.5	73.43	73.44	19173
1/31/2017	4:00 PM	73.64	73.64	73.5	73.51	49346
2/1/2017	9:31 AM	75.19	75.28	75.1	75.12	70090
2/1/2017	9:32 AM	75.2024	75.25	75.14	75.19	25237
2/1/2017	9:33 AM	75.21	75.28	75.18	75.21	27937
2/1/2017	9:34 AM	75.29	75.3	75.19	75.22	30817
2/1/2017	9:35 AM	75.3235	75.33	75.19	75.26	17154
2/1/2017	9:36 AM	75.383	75.52	75.3499	75.35	87996
2/1/2017	9:37 AM	75.4	75.48	75.39	75.39	20470
2/1/2017	9:38 AM	75.472	75.48	75.3875	75.418	27943
2/1/2017	9:39 AM	75.39	75.5159	75.365	75.47	19875
2/1/2017	9:40 AM	75.38	75.415	75.3434	75.415	11345
2/1/2017	9:41 AM	75.3102	75.41	75.3	75.356	19603
2/1/2017	9:42 AM	75.31	75.35	75.28	75.32	14017
2/1/2017	9:43 AM	75.37	75.38	75.2938	75.2938	5573
2/1/2017	9:44 AM	75.284	75.35	75.284	75.3301	2232
2/1/2017	9:45 AM	75.26	75.29	75.2	75.2801	32463
2/1/2017	9:46 AM	75.1898	75.2725	75.16	75.2725	10224
2/1/2017	9:47 AM	75.01	75.16	75	75.16	38662
2/1/2017	9:48 AM	75.1783	75.1783	75.02	75.02	32194
2/1/2017	9:49 AM	75.1284	75.1665	75.12	75.132	3805
2/1/2017	9:50 AM	75.12	75.17	75.11	75.14	5600
2/1/2017	9:51 AM	75.115	75.122	75	75.1	7625
2/1/2017	9:52 AM	75.04	75.06	75.04	75.06	300
2/1/2017	9:53 AM	74.99	75.0965	74.98	75	11725
2/1/2017	9:54 AM	74.98	75.05	74.97	75.012	13636
2/1/2017	9:55 AM	75.04	75.04	74.99	74.9917	2930
2/1/2017	9:56 AM	75.1273	75.13	75.04	75.04	7927
2/1/2017	9:57 AM	75.1101	75.14	75.0565	75.14	5160
2/1/2017	9:58 AM	75.09	75.12	75.07	75.12	14685
2/1/2017	9:59 AM	75.08	75.11	75.05	75.09	4601
2/1/2017	10:00 AM	75.05	75.09	74.9829	75.0354	10235
2/1/2017	10:01 AM	75.064	75.09	74.97	75.06	10654
2/1/2017	10:02 AM	75.0699	75.1083	75.03	75.088	2835
2/1/2017	10:03 AM	75.04	75.0623	74.99	75.0346	3364
2/1/2017	10:04 AM	75.17	75.21	75.07	75.07	19625
2/1/2017	10:05 AM	74.91	75.16	74.8693	75.16	17016
2/1/2017	10:06 AM	74.9285	74.96	74.91	74.95	1601
2/1/2017	10:07 AM	74.85	74.91	74.84	74.91	76836
2/1/2017	10:08 AM	74.6904	74.83	74.64	74.82	21114
2/1/2017	10:09 AM	74.6015	74.7	74.52	74.7	12255
2/1/2017	10:10 AM	74.7219	74.73	74.6	74.61	5738
2/1/2017	10:11 AM	74.6743	74.739	74.65	74.739	2400
2/1/2017	10:12 AM	74.5866	74.64	74.58	74.64	4081
2/1/2017	10:13 AM	74.5	74.6128	74.5	74.5846	18144
2/1/2017	10:14 AM	74.5829	74.62	74.5164	74.5164	2100
2/1/2017	10:15 AM	74.53	74.6313	74.5	74.6313	3870
2/1/2017	10:16 AM	74.67	74.67	74.57	74.57	2055
2/1/2017	10:17 AM	74.68	74.69	74.65	74.66	2833
2/1/2017	10:18 AM	74.69	74.7	74.65	74.6583	3660
2/1/2017	10:19 AM	74.69	74.69	74.643	74.689	8670
2/1/2017	10:20 AM	74.7	74.7	74.65	74.6723	2391
2/1/2017	10:21 AM	74.7048	74.73	74.697	74.697	2900
2/1/2017	10:22 AM	74.7	74.75	74.6989	74.72	5835
2/1/2017	10:23 AM	74.75	74.79	74.73	74.75	6079
2/1/2017	10:24 AM	74.68	74.76	74.661	74.74	6106
2/1/2017	10:25 AM	74.68	74.68	74.6685	74.6685	2750
2/1/2017	10:26 AM	74.6947	74.73	74.6947	74.7	700
2/1/2017	10:27 AM	74.75	74.75	74.6715	74.6794	3164
2/1/2017	10:28 AM	74.79	74.79	74.7099	74.73	3998
2/1/2017	10:29 AM	74.76	74.7723	74.7586	74.77	1553
2/1/2017	10:30 AM	74.72	74.745	74.7017	74.73	5489
2/1/2017	10:31 AM	74.8385	74.8385	74.7638	74.7638	3700
2/1/2017	10:32 AM	74.86	74.861	74.834	74.8399	8100
2/1/2017	10:33 AM	74.7684	74.78	74.7684	74.78	925
2/1/2017	10:34 AM	74.74	74.76	74.74	74.76	4728
2/1/2017	10:35 AM	74.67	74.78	74.67	74.7486	3600
2/1/2017	10:36 AM	74.64	74.67	74.6064	74.6616	3142
2/1/2017	10:37 AM	74.7	74.7199	74.6708	74.6708	3600
2/1/2017	10:38 AM	74.6	74.6	74.6	74.6	798
2/1/2017	10:39 AM	74.49	74.5601	74.4701	74.5601	11022
2/1/2017	10:40 AM	74.22	74.5	74.17	74.49	32557
2/1/2017	10:41 AM	74.319	74.3397	74.228	74.24	4529
2/1/2017	10:42 AM	74.34	74.35	74.308	74.312	6990
2/1/2017	10:43 AM	74.2001	74.295	74.2001	74.295	7578
2/1/2017	10:44 AM	74.3	74.3	74.2	74.2	5100
2/1/2017	10:45 AM	74.3485	74.38	74.3485	74.37	2085
2/1/2017	10:46 AM	74.302	74.36	74.3	74.3484	2400
2/1/2017	10:47 AM	74.29	74.2977	74.29	74.29	1900
2/1/2017	10:48 AM	74.23	74.2883	74.23	74.25	4550
2/1/2017	10:49 AM	74.282	74.31	74.2525	74.2525	1433
2/1/2017	10:50 AM	74.36	74.36	74.3164	74.3299	7800
2/1/2017	10:51 AM	74.37	74.42	74.36	74.36	6600
2/1/2017	10:52 AM	74.4445	74.457	74.4	74.41	6020
2/1/2017	10:53 AM	74.34	74.438	74.34	74.438	7034
2/1/2017	10:54 AM	74.38	74.4	74.37	74.3984	3660
2/1/2017	10:55 AM	74.44	74.44	74.3516	74.37	6068
2/1/2017	10:56 AM	74.45	74.4784	74.45	74.47	5170
2/1/2017	10:57 AM	74.49	74.49	74.4299	74.43	5350
2/1/2017	10:58 AM	74.4799	74.5	74.46	74.5	2985
2/1/2017	10:59 AM	74.3	74.4	74.3	74.4	7316
2/1/2017	11:00 AM	74.24	74.3	74.17	74.291	9620
2/1/2017	11:01 AM	74.389	74.389	74.3	74.3	3000
2/1/2017	11:02 AM	74.38	74.44	74.38	74.4	6339
2/1/2017	11:03 AM	74.31	74.39	74.301	74.37	15361
2/1/2017	11:04 AM	74.39	74.4	74.3101	74.3101	3903
2/1/2017	11:05 AM	74.46	74.4735	74.389	74.3977	8666
2/1/2017	11:06 AM	74.38	74.458	74.351	74.4466	5276
2/1/2017	11:07 AM	74.49	74.49	74.42	74.42	5325
2/1/2017	11:08 AM	74.48	74.49	74.44	74.4547	3478
2/1/2017	11:09 AM	74.51	74.52	74.4682	74.4682	2946
2/1/2017	11:10 AM	74.48	74.5478	74.48	74.5397	2111
2/1/2017	11:11 AM	74.45	74.45	74.45	74.45	600
2/1/2017	11:12 AM	74.44	74.51	74.44	74.51	3333
2/1/2017	11:13 AM	74.47	74.47	74.4257	74.4257	3500
2/1/2017	11:14 AM	74.49	74.49	74.49	74.49	1400
2/1/2017	11:15 AM	74.47	74.51	74.47	74.51	6000
2/1/2017	11:16 AM	74.43	74.46	74.43	74.45	800
2/1/2017	11:17 AM	74.42	74.43	74.37	74.41	5580
2/1/2017	11:18 AM	74.4178	74.4178	74.4178	74.4178	350
2/1/2017	11:19 AM	74.47	74.47	74.45	74.45	1170
2/1/2017	11:20 AM	74.44	74.5	74.44	74.4546	3035
2/1/2017	11:21 AM	74.46	74.46	74.4599	74.4599	234
2/1/2017	11:22 AM	74.4	74.45	74.4	74.44	5135
2/1/2017	11:23 AM	74.36	74.37	74.354	74.37	600
2/1/2017	11:24 AM	74.38	74.39	74.3718	74.3718	1600
2/1/2017	11:25 AM	74.41	74.41	74.3883	74.4	6900
2/1/2017	11:26 AM	74.37	74.37	74.355	74.355	1700
2/1/2017	11:27 AM	74.29	74.31	74.29	74.31	2200
2/1/2017	11:28 AM	74.265	74.28	74.21	74.28	7482
2/1/2017	11:29 AM	74.23	74.309	74.23	74.3	12331
2/1/2017	11:30 AM	74.24	74.26	74.18	74.24	14700
2/1/2017	11:31 AM	74.28	74.29	74.27	74.27	1300
2/1/2017	11:32 AM	74.25	74.3	74.25	74.3	2669
2/1/2017	11:33 AM	74.24	74.2699	74.24	74.24	400
2/1/2017	11:34 AM	74.3	74.3	74.3	74.3	1477
2/1/2017	11:35 AM	74.24	74.24	74.24	74.24	1000
2/1/2017	11:36 AM	74.23	74.29	74.22	74.29	16150
2/1/2017	11:37 AM	74.26	74.2601	74.246	74.25	2310
2/1/2017	11:39 AM	74.24	74.2749	74.2364	74.2749	2285
2/1/2017	11:40 AM	74.3325	74.34	74.31	74.32	4985
2/1/2017	11:41 AM	74.3525	74.36	74.32	74.32	1155
2/1/2017	11:42 AM	74.3599	74.38	74.35	74.3581	4000
2/1/2017	11:43 AM	74.3247	74.3346	74.3247	74.3346	2200
2/1/2017	11:44 AM	74.358	74.358	74.35	74.35	300
2/1/2017	11:45 AM	74.34	74.36	74.34	74.36	1400
2/1/2017	11:46 AM	74.35	74.37	74.35	74.36	900
2/1/2017	11:47 AM	74.4	74.4	74.38	74.38	200
2/1/2017	11:48 AM	74.31	74.39	74.31	74.38	1029
2/1/2017	11:49 AM	74.1881	74.26	74.14	74.26	30960
2/1/2017	11:50 AM	74.13	74.19	74.12	74.12	62653
2/1/2017	11:51 AM	74.1	74.1705	74.1	74.1655	9230
2/1/2017	11:52 AM	74.17	74.1802	74.08	74.09	3081
2/1/2017	11:54 AM	74.26	74.2621	74.215	74.215	9420
2/1/2017	11:55 AM	74.26	74.28	74.26	74.26	500
2/1/2017	11:56 AM	74.2	74.23	74.2	74.22	7901
2/1/2017	11:57 AM	74.2	74.21	74.2	74.21	1291
2/1/2017	11:58 AM	74.23	74.23	74.22	74.22	710
2/1/2017	11:59 AM	74.3	74.3	74.29	74.29	600
2/1/2017	12:00 PM	74.3385	74.3385	74.2833	74.2833	10106
2/1/2017	12:01 PM	74.39	74.39	74.339	74.35	9700
2/1/2017	12:02 PM	74.4181	74.44	74.39	74.39	4400
2/1/2017	12:03 PM	74.3636	74.4352	74.3601	74.42	4800
2/1/2017	12:04 PM	74.38	74.3924	74.3747	74.3747	1500
2/1/2017	12:05 PM	74.46	74.46	74.44	74.44	3200
2/1/2017	12:06 PM	74.4679	74.4679	74.4568	74.4568	210
2/1/2017	12:07 PM	74.46	74.48	74.46	74.4602	900
2/1/2017	12:08 PM	74.44	74.462	74.43	74.4554	2250
2/1/2017	12:09 PM	74.4642	74.4642	74.405	74.405	3462
2/1/2017	12:10 PM	74.5	74.5	74.4605	74.47	3550
2/1/2017	12:11 PM	74.49	74.55	74.488	74.488	12370
2/1/2017	12:12 PM	74.49	74.54	74.49	74.5268	6199
2/1/2017	12:13 PM	74.5119	74.52	74.4365	74.52	13690
2/1/2017	12:14 PM	74.4675	74.519	74.4675	74.519	1350
2/1/2017	12:15 PM	74.5081	74.525	74.5	74.5	1700
2/1/2017	12:16 PM	74.5301	74.55	74.5199	74.5199	3400
2/1/2017	12:17 PM	74.47	74.51	74.47	74.51	15500
2/1/2017	12:18 PM	74.52	74.52	74.52	74.52	116
2/1/2017	12:19 PM	74.4817	74.4817	74.4801	74.4801	720
2/1/2017	12:20 PM	74.395	74.45	74.395	74.45	2215
2/1/2017	12:21 PM	74.38	74.38	74.38	74.38	500
2/1/2017	12:22 PM	74.46	74.46	74.45	74.45	1500
2/1/2017	12:23 PM	74.4417	74.4417	74.4417	74.4417	100
2/1/2017	12:24 PM	74.41	74.45	74.41	74.45	604
2/1/2017	12:25 PM	74.459	74.46	74.448	74.448	1835
2/1/2017	12:26 PM	74.455	74.455	74.455	74.455	133
2/1/2017	12:27 PM	74.4501	74.492	74.45	74.48	2200
2/1/2017	12:28 PM	74.46	74.46	74.433	74.44	11798
2/1/2017	12:29 PM	74.48	74.48	74.48	74.48	200
2/1/2017	12:30 PM	74.58	74.58	74.5	74.5	8181
2/1/2017	12:31 PM	74.65	74.65	74.5881	74.6	5300
2/1/2017	12:32 PM	74.6601	74.6786	74.648	74.648	4066
2/1/2017	12:33 PM	74.732	74.7348	74.7	74.7	9404
2/1/2017	12:34 PM	74.7205	74.744	74.67	74.74	16447
2/1/2017	12:35 PM	74.715	74.72	74.7124	74.72	886
2/1/2017	12:36 PM	74.7125	74.72	74.68	74.7134	5343
2/1/2017	12:37 PM	74.7157	74.7577	74.71	74.7164	27771
2/1/2017	12:38 PM	74.76	74.76	74.71	74.73	2502
2/1/2017	12:39 PM	74.782	74.782	74.7533	74.7533	8100
2/1/2017	12:40 PM	74.7415	74.78	74.7415	74.78	854
2/1/2017	12:41 PM	74.8	74.8046	74.78	74.78	2800
2/1/2017	12:42 PM	74.82	74.82	74.7948	74.7948	1700
2/1/2017	12:43 PM	74.8101	74.85	74.8095	74.835	6680
2/1/2017	12:44 PM	74.8068	74.81	74.8068	74.81	400
2/1/2017	12:45 PM	74.84	74.85	74.8299	74.83	5028
2/1/2017	12:46 PM	74.8	74.8001	74.79	74.79	698
2/1/2017	12:47 PM	74.76	74.81	74.75	74.81	8880
2/1/2017	12:48 PM	74.78	74.78	74.78	74.78	1870
2/1/2017	12:49 PM	74.77	74.7825	74.77	74.7825	2150
2/1/2017	12:50 PM	74.747	74.77	74.74	74.77	1100
2/1/2017	12:51 PM	74.7524	74.7524	74.75	74.75	1000
2/1/2017	12:52 PM	74.82	74.82	74.76	74.76	542
2/1/2017	12:53 PM	74.81	74.81	74.78	74.78	1200
2/1/2017	12:54 PM	74.795	74.795	74.795	74.795	410
2/1/2017	12:56 PM	74.77	74.772	74.77	74.77	4660
2/1/2017	12:57 PM	74.7763	74.7763	74.75	74.7736	3903
2/1/2017	12:58 PM	74.7214	74.7302	74.7214	74.7302	3300
2/1/2017	12:59 PM	74.735	74.7486	74.72	74.7486	750
2/1/2017	1:00 PM	74.7306	74.7306	74.7306	74.7306	1000
2/1/2017	1:01 PM	74.7021	74.7164	74.67	74.7164	4800
2/1/2017	1:02 PM	74.71	74.71	74.7	74.71	500
2/1/2017	1:03 PM	74.73	74.73	74.704	74.704	750
2/1/2017	1:04 PM	74.76	74.76	74.74	74.74	4100
2/1/2017	1:05 PM	74.82	74.82	74.78	74.78	1750
2/1/2017	1:06 PM	74.8132	74.8132	74.8	74.802	1350
2/1/2017	1:07 PM	74.8454	74.85	74.84	74.84	2441
2/1/2017	1:08 PM	74.83	74.83	74.83	74.83	1000
2/1/2017	1:09 PM	74.86	74.86	74.86	74.86	500
2/1/2017	1:10 PM	74.8922	74.9197	74.83	74.84	7260
2/1/2017	1:11 PM	74.86	74.86	74.86	74.86	100
2/1/2017	1:12 PM	74.8935	74.9	74.88	74.88	6850
2/1/2017	1:14 PM	74.85	74.9072	74.85	74.9072	6895
2/1/2017	1:15 PM	74.84	74.8755	74.84	74.8755	2360
2/1/2017	1:16 PM	74.852	74.89	74.833	74.89	6900
2/1/2017	1:17 PM	74.82	74.84	74.82	74.84	800
2/1/2017	1:18 PM	74.84	74.84	74.81	74.81	230
2/1/2017	1:19 PM	74.84	74.84	74.84	74.84	100
2/1/2017	1:20 PM	74.86	74.86	74.828	74.83	2671
2/1/2017	1:21 PM	74.83	74.83	74.81	74.82	2000
2/1/2017	1:22 PM	74.86	74.87	74.86	74.86	1871
2/1/2017	1:23 PM	74.86	74.86	74.86	74.86	458
2/1/2017	1:24 PM	74.81	74.81	74.81	74.81	100
2/1/2017	1:25 PM	74.811	74.811	74.81	74.81	300
2/1/2017	1:26 PM	74.7684	74.8	74.7684	74.8	339
2/1/2017	1:27 PM	74.77	74.77	74.77	74.77	500
2/1/2017	1:28 PM	74.75	74.75	74.74	74.74	1400
2/1/2017	1:29 PM	74.73	74.73	74.72	74.72	3900
2/1/2017	1:30 PM	74.72	74.72	74.72	74.72	100
2/1/2017	1:31 PM	74.75	74.77	74.745	74.745	3170
2/1/2017	1:32 PM	74.77	74.77	74.77	74.77	1958
2/1/2017	1:33 PM	74.72	74.77	74.72	74.77	1800
2/1/2017	1:34 PM	74.77	74.78	74.77	74.78	1168
2/1/2017	1:35 PM	74.7699	74.7699	74.7699	74.7699	100
2/1/2017	1:36 PM	74.76	74.76	74.76	74.76	2900
2/1/2017	1:38 PM	74.69	74.764	74.69	74.764	2800
2/1/2017	1:39 PM	74.6921	74.6921	74.6794	74.6794	6300
2/1/2017	1:40 PM	74.66	74.66	74.66	74.66	100
2/1/2017	1:41 PM	74.7079	74.7079	74.7079	74.7079	100
2/1/2017	1:42 PM	74.72	74.72	74.6916	74.72	5900
2/1/2017	1:44 PM	74.73	74.73	74.72	74.72	3700
2/1/2017	1:45 PM	74.75	74.8199	74.75	74.77	3100
2/1/2017	1:47 PM	74.7496	74.8	74.7496	74.8	4100
2/1/2017	1:48 PM	74.76	74.76	74.76	74.76	400
2/1/2017	1:50 PM	74.73	74.73	74.73	74.73	500
2/1/2017	1:51 PM	74.7314	74.7314	74.7314	74.7314	1500
2/1/2017	1:52 PM	74.69	74.72	74.69	74.72	400
2/1/2017	1:53 PM	74.74	74.76	74.74	74.76	1800
2/1/2017	1:54 PM	74.72	74.73	74.72	74.73	1200
2/1/2017	1:55 PM	74.63	74.68	74.62	74.68	7900
2/1/2017	1:56 PM	74.5291	74.66	74.51	74.65	18211
2/1/2017	1:57 PM	74.45	74.52	74.45	74.52	9728
2/1/2017	1:58 PM	74.5699	74.5699	74.5699	74.5699	5000
2/1/2017	1:59 PM	74.61	74.6117	74.57	74.57	1975
2/1/2017	2:00 PM	74.41	74.58	74.41	74.58	2400
2/1/2017	2:01 PM	74.81	74.8404	74.456	74.456	22294
2/1/2017	2:02 PM	74.7207	74.9	74.65	74.9	7250
2/1/2017	2:03 PM	74.65	74.76	74.64	74.76	4800
2/1/2017	2:04 PM	74.7199	74.78	74.68	74.68	1797
2/1/2017	2:05 PM	74.63	74.7018	74.44	74.7018	8498
2/1/2017	2:06 PM	74.6665	74.68	74.6201	74.66	3684
2/1/2017	2:07 PM	74.799	74.84	74.72	74.72	19354
2/1/2017	2:08 PM	74.91	75	74.8	74.8	30933
2/1/2017	2:09 PM	74.93	75	74.89	74.89	11472
2/1/2017	2:10 PM	74.82	74.95	74.82	74.95	24110
2/1/2017	2:11 PM	74.9854	75	74.89	74.89	19000
2/1/2017	2:12 PM	75.0078	75.08	74.97	75	18579
2/1/2017	2:13 PM	75.1523	75.1523	75.0346	75.0346	24018
2/1/2017	2:14 PM	75.19	75.19	75.065	75.1755	5875
2/1/2017	2:15 PM	75.1839	75.22	75.14	75.2	6845
2/1/2017	2:16 PM	75.1	75.2	75.1	75.2	4351
2/1/2017	2:17 PM	75.1101	75.1221	74.98	75.1	27966
2/1/2017	2:18 PM	75.16	75.24	75.146	75.15	17389
2/1/2017	2:19 PM	75.1831	75.2	75.09	75.09	10367
2/1/2017	2:20 PM	75.15	75.26	75.15	75.18	26073
2/1/2017	2:21 PM	75.2181	75.25	75.1798	75.2	12190
2/1/2017	2:22 PM	75.18	75.21	75.1606	75.18	3500
2/1/2017	2:23 PM	75.1132	75.19	75.1132	75.19	4133
2/1/2017	2:24 PM	75.06	75.1072	75.02	75.1072	16847
2/1/2017	2:25 PM	75.13	75.14	75.074	75.074	9600
2/1/2017	2:26 PM	75.1437	75.1701	75.141	75.16	4900
2/1/2017	2:27 PM	75.1598	75.21	75.15	75.21	2200
2/1/2017	2:28 PM	75.2225	75.2225	75.18	75.19	1750
2/1/2017	2:29 PM	75.2255	75.27	75.17	75.2	12028
2/1/2017	2:30 PM	75.16	75.23	75.16	75.23	6050
2/1/2017	2:31 PM	75.178	75.19	75.12	75.19	5128
2/1/2017	2:32 PM	75.12	75.16	75.08	75.14	9020
2/1/2017	2:33 PM	74.98	75.15	74.98	75.15	12706
2/1/2017	2:34 PM	75.01	75.049	74.99	75.02	5352
2/1/2017	2:35 PM	74.85	74.99	74.85	74.98	18447
2/1/2017	2:36 PM	74.7898	74.91	74.74	74.89	8310
2/1/2017	2:37 PM	74.8348	74.85	74.797	74.797	1250
2/1/2017	2:38 PM	74.8462	74.8462	74.82	74.8336	3350
2/1/2017	2:39 PM	74.97	74.97	74.89	74.9179	2400
2/1/2017	2:40 PM	74.92	74.92	74.92	74.92	136
2/1/2017	2:41 PM	74.79	74.8632	74.67	74.8632	12653
2/1/2017	2:42 PM	74.7511	74.7511	74.7511	74.7511	1780
2/1/2017	2:43 PM	74.8	74.8	74.72	74.76	3930
2/1/2017	2:44 PM	74.8174	74.83	74.75	74.75	15420
2/1/2017	2:45 PM	74.808	74.82	74.75	74.81	11300
2/1/2017	2:46 PM	74.76	74.7841	74.75	74.7841	10090
2/1/2017	2:47 PM	74.81	74.89	74.78	74.81	22879
2/1/2017	2:48 PM	74.77	74.8139	74.77	74.8139	2950
2/1/2017	2:49 PM	74.82	74.8614	74.7699	74.7699	9538
2/1/2017	2:50 PM	74.851	74.886	74.83	74.85	7200
2/1/2017	2:51 PM	74.761	74.84	74.761	74.84	500
2/1/2017	2:52 PM	74.8	74.8	74.701	74.76	4761
2/1/2017	2:53 PM	74.7699	74.7699	74.7699	74.7699	1400
2/1/2017	2:54 PM	74.8	74.8	74.77	74.7889	1300
2/1/2017	2:55 PM	74.8619	74.8666	74.82	74.82	6500
2/1/2017	2:56 PM	74.82	74.83	74.81	74.83	3500
2/1/2017	2:57 PM	74.78	74.78	74.764	74.779	900
2/1/2017	2:58 PM	74.85	74.85	74.85	74.85	200
2/1/2017	2:59 PM	74.91	74.91	74.9	74.909	3280
2/1/2017	3:00 PM	74.972	74.99	74.93	74.93	30756
2/1/2017	3:01 PM	75.0128	75.05	74.9901	74.9901	4559
2/1/2017	3:02 PM	75.023	75.023	74.96	74.9866	8300
2/1/2017	3:03 PM	75.03	75.055	75.03	75.055	1550
2/1/2017	3:04 PM	75.05	75.08	75.05	75.06	6396
2/1/2017	3:05 PM	75.1	75.1	75.0701	75.0701	3925
2/1/2017	3:06 PM	75.12	75.16	75.1008	75.12	16290
2/1/2017	3:07 PM	75.1173	75.18	75.1173	75.1338	2100
2/1/2017	3:08 PM	75.1194	75.1194	75.07	75.09	12900
2/1/2017	3:09 PM	75.02	75.05	75.02	75.05	1788
2/1/2017	3:10 PM	75.0545	75.116	75.0545	75.1	1921
2/1/2017	3:11 PM	75.16	75.16	75.09	75.09	5492
2/1/2017	3:12 PM	75.1581	75.1581	75.11	75.11	600
2/1/2017	3:13 PM	75.12	75.1797	75.12	75.1797	2330
2/1/2017	3:14 PM	75.1579	75.1579	75.14	75.1402	10650
2/1/2017	3:15 PM	75.1262	75.1262	75.1	75.111	2340
2/1/2017	3:16 PM	75.1999	75.21	75.15	75.15	7253
2/1/2017	3:17 PM	75.165	75.2	75.157	75.2	11510
2/1/2017	3:18 PM	75.18	75.2	75.15	75.18	5100
2/1/2017	3:19 PM	75.08	75.15	75.07	75.15	1771
2/1/2017	3:21 PM	75.18	75.19	75.15	75.15	12300
2/1/2017	3:22 PM	75.2346	75.2346	75.1853	75.1853	24628
2/1/2017	3:23 PM	75.1701	75.1952	75.1701	75.1952	1100
2/1/2017	3:24 PM	75.214	75.24	75.2	75.23	6925
2/1/2017	3:25 PM	75.2274	75.2274	75.1983	75.1983	940
2/1/2017	3:26 PM	75.2444	75.27	75.23	75.24	1742
2/1/2017	3:27 PM	75.23	75.28	75.23	75.2697	3435
2/1/2017	3:28 PM	75.2608	75.3	75.23	75.235	5620
2/1/2017	3:29 PM	75.3	75.3	75.25	75.2679	5342
2/1/2017	3:30 PM	75.32	75.3495	75.2902	75.3	7462
2/1/2017	3:31 PM	75.3021	75.32	75.2879	75.31	2717
2/1/2017	3:32 PM	75.302	75.31	75.3	75.3	2600
2/1/2017	3:33 PM	75.29	75.3044	75.275	75.3044	2862
2/1/2017	3:34 PM	75.2901	75.32	75.2901	75.3	1130
2/1/2017	3:35 PM	75.3	75.3	75.28	75.3	1000
2/1/2017	3:36 PM	75.3	75.3	75.29	75.3	3960
2/1/2017	3:37 PM	75.2747	75.289	75.27	75.28	2500
2/1/2017	3:38 PM	75.27	75.27	75.27	75.27	300
2/1/2017	3:39 PM	75.32	75.32	75.28	75.28	1031
2/1/2017	3:40 PM	75.3147	75.36	75.3147	75.335	6995
2/1/2017	3:41 PM	75.35	75.35	75.3441	75.35	23696
2/1/2017	3:42 PM	75.39	75.4	75.34	75.35	41937
2/1/2017	3:43 PM	75.3281	75.38	75.3281	75.38	11971
2/1/2017	3:44 PM	75.34	75.34	75.3054	75.33	3370
2/1/2017	3:45 PM	75.3138	75.36	75.3081	75.33	8890
2/1/2017	3:46 PM	75.27	75.36	75.27	75.303	19090
2/1/2017	3:47 PM	75.24	75.29	75.24	75.25	3840
2/1/2017	3:48 PM	75.22	75.2681	75.21	75.2681	4977
2/1/2017	3:49 PM	75.165	75.2	75.15	75.2	7615
2/1/2017	3:50 PM	75.28	75.28	75.17	75.17	7261
2/1/2017	3:51 PM	75.28	75.29	75.21	75.282	9800
2/1/2017	3:52 PM	75.1853	75.3	75.17	75.29	13354
2/1/2017	3:53 PM	75.1619	75.19	75.13	75.18	8412
2/1/2017	3:54 PM	75.1254	75.189	75.1254	75.15	1554
2/1/2017	3:55 PM	75.0921	75.1434	75.0921	75.138	2568
2/1/2017	3:56 PM	75.14	75.2	75.12	75.12	3129
2/1/2017	3:57 PM	75.17	75.23	75.17	75.1881	7631
2/1/2017	3:58 PM	75.1519	75.219	75.13	75.19	7111
2/1/2017	3:59 PM	75.1646	75.1646	75.12	75.1364	10664
2/1/2017	4:00 PM	75.04	75.1527	75.04	75.15	87581
2/2/2017	9:31 AM	74.69	74.755	74.53	74.67	7803
2/2/2017	9:32 AM	74.4372	74.72	74.4372	74.72	10535
2/2/2017	9:33 AM	74.19	74.38	74.13	74.38	39550
2/2/2017	9:34 AM	74.19	74.26	74.15	74.24	25371
2/2/2017	9:35 AM	74.25	74.39	74.21	74.21	29303
2/2/2017	9:36 AM	74.2	74.25	74.04	74.25	27697
2/2/2017	9:37 AM	74.41	74.4984	74.1	74.19	32608
2/2/2017	9:38 AM	74.25	74.42	74.25	74.41	15763
2/2/2017	9:39 AM	74.32	74.36	74.26	74.26	20346
2/2/2017	9:40 AM	74.5	74.58	74.34	74.34	21174
2/2/2017	9:41 AM	74.47	74.52	74.4	74.48	30964
2/2/2017	9:42 AM	74.56	74.6	74.53	74.53	23214
2/2/2017	9:43 AM	74.62	74.63	74.51	74.51	3609
2/2/2017	9:44 AM	74.72	74.76	74.66	74.66	14375
2/2/2017	9:45 AM	74.7999	74.86	74.72	74.72	18450
2/2/2017	9:46 AM	74.88	74.94	74.73	74.7617	20399
2/2/2017	9:47 AM	74.8188	74.85	74.7601	74.82	4300
2/2/2017	9:48 AM	74.85	74.94	74.84	74.8975	12209
2/2/2017	9:49 AM	74.9224	74.9224	74.83	74.88	7562
2/2/2017	9:50 AM	75.02	75.05	74.89	74.95	24413
2/2/2017	9:51 AM	74.9283	75.01	74.9283	75.0089	8210
2/2/2017	9:52 AM	74.9383	74.94	74.91	74.91	1700
2/2/2017	9:53 AM	74.8321	74.93	74.832	74.892	7992
2/2/2017	9:54 AM	74.94	74.95	74.8302	74.84	3300
2/2/2017	9:55 AM	74.94	75.01	74.94	74.97	9681
2/2/2017	9:56 AM	74.96	74.9719	74.86	74.94	5818
2/2/2017	9:57 AM	75.1	75.13	74.97	74.97	15289
2/2/2017	9:58 AM	75.1486	75.187	75.12	75.12	20355
2/2/2017	9:59 AM	75.21	75.2286	75.1	75.14	7600
2/2/2017	10:00 AM	75.32	75.34	75.205	75.205	20701
2/2/2017	10:01 AM	75.222	75.3199	75.18	75.2925	21323
2/2/2017	10:02 AM	75.2162	75.25	75.18	75.25	7878
2/2/2017	10:03 AM	75.11	75.19	75.06	75.19	13702
2/2/2017	10:04 AM	75.04	75.085	75.04	75.08	7672
2/2/2017	10:05 AM	75	75.04	75	75.031	905
2/2/2017	10:06 AM	74.99	75.07	74.98	75.06	3400
2/2/2017	10:07 AM	75	75.0166	74.95	74.97	8600
2/2/2017	10:08 AM	75.01	75.01	74.947	74.98	5100
2/2/2017	10:09 AM	75.06	75.09	75.02	75.02	8277
2/2/2017	10:10 AM	75.1249	75.1249	75.058	75.066	6670
2/2/2017	10:11 AM	75.1886	75.1886	75.11	75.15	9580
2/2/2017	10:12 AM	75.1	75.187	75.1	75.187	400
2/2/2017	10:13 AM	75.2099	75.22	75.16	75.16	1546
2/2/2017	10:14 AM	75.27	75.29	75.22	75.22	25357
2/2/2017	10:15 AM	75.241	75.2922	75.23	75.2922	3850
2/2/2017	10:16 AM	75.2084	75.3	75.17	75.2794	6100
2/2/2017	10:17 AM	75.2652	75.28	75.1997	75.1997	10800
2/2/2017	10:18 AM	75.3	75.32	75.27	75.28	15353
2/2/2017	10:19 AM	75.17	75.27	75.15	75.27	5190
2/2/2017	10:20 AM	75.11	75.13	75.11	75.13	3740
2/2/2017	10:21 AM	75.1	75.11	75.07	75.11	1600
2/2/2017	10:22 AM	74.97	75.03	74.97	75.03	800
2/2/2017	10:23 AM	75.0066	75.01	74.92	74.97	14047
2/2/2017	10:24 AM	75.0464	75.05	74.97	75	4150
2/2/2017	10:25 AM	75.03	75.03	74.99	74.99	1500
2/2/2017	10:26 AM	75.04	75.04	75.01	75.01	700
2/2/2017	10:27 AM	75.0999	75.0999	75.03	75.033	1500
2/2/2017	10:28 AM	75.12	75.12	75.07	75.07	1300
2/2/2017	10:29 AM	74.98	75.0986	74.98	75.0986	3461
2/2/2017	10:30 AM	74.98	75.01	74.98	75	5050
2/2/2017	10:31 AM	75.1199	75.1199	74.9903	74.9903	3700
2/2/2017	10:32 AM	75.13	75.15	75.12	75.12	3200
2/2/2017	10:33 AM	75	75.11	75	75.11	511
2/2/2017	10:34 AM	75.04	75.05	75.0278	75.031	3300
2/2/2017	10:35 AM	75.1121	75.1121	75.08	75.08	4100
2/2/2017	10:36 AM	75.08	75.14	75.08	75.1334	2250
2/2/2017	10:37 AM	75.06	75.06	75.06	75.06	100
2/2/2017	10:38 AM	74.96	75.029	74.96	75.0223	7000
2/2/2017	10:39 AM	75.0084	75.0084	74.98	74.98	1000
2/2/2017	10:40 AM	74.9779	74.9779	74.9438	74.9438	700
2/2/2017	10:41 AM	75.0222	75.0383	75	75	1940
2/2/2017	10:42 AM	75.0117	75.0117	74.9917	74.9917	950
2/2/2017	10:43 AM	75.0499	75.0499	75.01	75.01	300
2/2/2017	10:44 AM	75.05	75.05	75	75	500
2/2/2017	10:45 AM	75.08	75.08	75.05	75.08	3794
2/2/2017	10:46 AM	75	75.03	75	75.03	1600
2/2/2017	10:47 AM	74.98	75.01	74.98	75.01	320
2/2/2017	10:48 AM	75.1	75.1	75.03	75.03	2400
2/2/2017	10:49 AM	75.07	75.1383	75.07	75.12	1032
2/2/2017	10:50 AM	75.11	75.14	75.11	75.1283	700
2/2/2017	10:51 AM	75.175	75.19	75.16	75.16	5444
2/2/2017	10:52 AM	75.1	75.14	75.1	75.14	5326
2/2/2017	10:53 AM	75.11	75.11	75.08	75.08	3400
2/2/2017	10:54 AM	75.0783	75.13	75.0783	75.1	1080
2/2/2017	10:55 AM	75.05	75.0894	75.05	75.0835	2200
2/2/2017	10:56 AM	75.2	75.2086	75.1044	75.109	8501
2/2/2017	10:57 AM	75.2618	75.2618	75.18	75.18	9500
2/2/2017	10:58 AM	75.26	75.3	75.2383	75.2383	4543
2/2/2017	10:59 AM	75.4248	75.44	75.32	75.32	15784
2/2/2017	11:00 AM	75.4483	75.48	75.4247	75.4247	7640
2/2/2017	11:01 AM	75.4681	75.55	75.4681	75.48	29627
2/2/2017	11:02 AM	75.46	75.46	75.42	75.45	5398
2/2/2017	11:03 AM	75.4574	75.4699	75.44	75.4699	1900
2/2/2017	11:04 AM	75.5052	75.5052	75.45	75.45	4050
2/2/2017	11:05 AM	75.475	75.51	75.475	75.51	14980
2/2/2017	11:06 AM	75.38	75.44	75.38	75.43	1067
2/2/2017	11:07 AM	75.42	75.4224	75.37	75.3721	2000
2/2/2017	11:08 AM	75.4	75.43	75.4	75.43	400
2/2/2017	11:09 AM	75.4499	75.45	75.43	75.43	4394
2/2/2017	11:10 AM	75.4102	75.45	75.4102	75.45	2400
2/2/2017	11:11 AM	75.46	75.47	75.4097	75.425	5850
2/2/2017	11:12 AM	75.46	75.46	75.46	75.46	100
2/2/2017	11:13 AM	75.47	75.4954	75.465	75.4954	800
2/2/2017	11:14 AM	75.38	75.52	75.38	75.5	15737
2/2/2017	11:15 AM	75.39	75.39	75.3414	75.38	6000
2/2/2017	11:16 AM	75.36	75.36	75.36	75.36	300
2/2/2017	11:17 AM	75.42	75.42	75.3698	75.3698	600
2/2/2017	11:18 AM	75.3919	75.445	75.39	75.44	4250
2/2/2017	11:20 AM	75.46	75.46	75.4302	75.4302	7300
2/2/2017	11:21 AM	75.5	75.5	75.4123	75.45	11365
2/2/2017	11:22 AM	75.43	75.511	75.43	75.5	9214
2/2/2017	11:23 AM	75.4424	75.4424	75.4181	75.42	1650
2/2/2017	11:24 AM	75.39	75.41	75.36	75.37	4500
2/2/2017	11:25 AM	75.37	75.37	75.36	75.36	1100
2/2/2017	11:26 AM	75.3842	75.41	75.37	75.38	4200
2/2/2017	11:27 AM	75.38	75.43	75.38	75.4216	1840
2/2/2017	11:29 AM	75.325	75.3547	75.32	75.3547	3375
2/2/2017	11:30 AM	75.3	75.32	75.275	75.32	8090
2/2/2017	11:31 AM	75.28	75.309	75.27	75.2968	3800
2/2/2017	11:32 AM	75.2519	75.3086	75.24	75.3086	2367
2/2/2017	11:33 AM	75.2519	75.29	75.2383	75.27	8995
2/2/2017	11:34 AM	75.21	75.27	75.21	75.27	1000
2/2/2017	11:35 AM	75.21	75.2505	75.21	75.2505	277
2/2/2017	11:36 AM	75.21	75.22	75.21	75.22	1800
2/2/2017	11:37 AM	75.2746	75.29	75.27	75.27	3400
2/2/2017	11:38 AM	75.29	75.295	75.2601	75.2601	4935
2/2/2017	11:39 AM	75.26	75.29	75.26	75.285	2200
2/2/2017	11:40 AM	75.24	75.26	75.23	75.25	1116
2/2/2017	11:41 AM	75.19	75.22	75.1629	75.22	5100
2/2/2017	11:42 AM	75.185	75.185	75.185	75.185	1000
2/2/2017	11:43 AM	75.2101	75.2101	75.2101	75.2101	100
2/2/2017	11:44 AM	75.2621	75.2845	75.23	75.23	6200
2/2/2017	11:45 AM	75.1807	75.1807	75.1807	75.1807	1500
2/2/2017	11:46 AM	75.181	75.181	75.11	75.15	7062
2/2/2017	11:47 AM	75.164	75.1924	75.164	75.1924	6100
2/2/2017	11:48 AM	75.15	75.15	75.15	75.15	962
2/2/2017	11:49 AM	75.1029	75.177	75.1029	75.171	3000
2/2/2017	11:50 AM	74.88	75.02	74.88	75.02	22808
2/2/2017	11:51 AM	74.772	74.852	74.772	74.852	6612
2/2/2017	11:52 AM	74.84	74.84	74.78	74.78	500
2/2/2017	11:53 AM	74.74	74.818	74.74	74.818	5735
2/2/2017	11:54 AM	74.77	74.78	74.7101	74.757	7700
2/2/2017	11:55 AM	74.7897	74.7897	74.7679	74.7679	2350
2/2/2017	11:56 AM	74.766	74.78	74.766	74.78	2200
2/2/2017	11:57 AM	74.67	74.7514	74.641	74.7514	12243
2/2/2017	11:58 AM	74.62	74.68	74.5819	74.674	5568
2/2/2017	11:59 AM	74.66	74.66	74.6	74.6	3122
2/2/2017	12:00 PM	74.56	74.64	74.54	74.64	2200
2/2/2017	12:01 PM	74.6	74.63	74.56	74.56	3000
2/2/2017	12:02 PM	74.5201	74.56	74.5201	74.56	1280
2/2/2017	12:03 PM	74.48	74.53	74.48	74.51	56997
2/2/2017	12:04 PM	74.53	74.54	74.47	74.47	6540
2/2/2017	12:05 PM	74.5593	74.5593	74.5	74.519	2249
2/2/2017	12:06 PM	74.6164	74.63	74.5898	74.59	11400
2/2/2017	12:07 PM	74.573	74.573	74.573	74.573	202
2/2/2017	12:08 PM	74.63	74.63	74.61	74.61	375
2/2/2017	12:09 PM	74.64	74.64	74.57	74.619	2100
2/2/2017	12:10 PM	74.57	74.639	74.57	74.639	3991
2/2/2017	12:11 PM	74.52	74.57	74.52	74.57	3300
2/2/2017	12:12 PM	74.5	74.56	74.5	74.54	4067
2/2/2017	12:13 PM	74.58	74.58	74.48	74.5	1850
2/2/2017	12:14 PM	74.57	74.61	74.57	74.589	9448
2/2/2017	12:15 PM	74.55	74.6	74.54	74.58	12600
2/2/2017	12:16 PM	74.539	74.56	74.5	74.56	6600
2/2/2017	12:17 PM	74.54	74.55	74.5201	74.5201	1600
2/2/2017	12:18 PM	74.54	74.54	74.54	74.54	100
2/2/2017	12:19 PM	74.5462	74.61	74.5462	74.6	10482
2/2/2017	12:20 PM	74.5478	74.5478	74.5478	74.5478	1000
2/2/2017	12:21 PM	74.62	74.62	74.62	74.62	300
2/2/2017	12:22 PM	74.6055	74.61	74.59	74.61	800
2/2/2017	12:23 PM	74.5522	74.59	74.5522	74.59	1200
2/2/2017	12:24 PM	74.624	74.624	74.57	74.57	1325
2/2/2017	12:25 PM	74.59	74.628	74.59	74.628	605
2/2/2017	12:26 PM	74.675	74.675	74.61	74.61	1100
2/2/2017	12:27 PM	74.695	74.7052	74.68	74.68	3153
2/2/2017	12:28 PM	74.66	74.71	74.66	74.69	2382
2/2/2017	12:29 PM	74.652	74.6702	74.65	74.6702	1594
2/2/2017	12:30 PM	74.698	74.698	74.668	74.668	500
2/2/2017	12:31 PM	74.68	74.6817	74.6538	74.6817	14375
2/2/2017	12:32 PM	74.684	74.7	74.68	74.7	400
2/2/2017	12:33 PM	74.6421	74.7079	74.64	74.7079	1500
2/2/2017	12:34 PM	74.657	74.657	74.64	74.6507	2700
2/2/2017	12:35 PM	74.7386	74.7388	74.69	74.7	18574
2/2/2017	12:36 PM	74.7399	74.74	74.71	74.71	7700
2/2/2017	12:37 PM	74.7519	74.78	74.745	74.75	10348
2/2/2017	12:38 PM	74.798	74.798	74.7672	74.7701	7200
2/2/2017	12:39 PM	74.8	74.81	74.79	74.792	6800
2/2/2017	12:40 PM	74.82	74.82	74.78	74.79	1410
2/2/2017	12:41 PM	74.85	74.85	74.8076	74.8076	7867
2/2/2017	12:43 PM	74.8219	74.8243	74.8119	74.8243	1500
2/2/2017	12:44 PM	74.822	74.8455	74.8	74.8	1600
2/2/2017	12:45 PM	74.8099	74.83	74.793	74.83	3200
2/2/2017	12:46 PM	74.89	74.89	74.8824	74.8824	2255
2/2/2017	12:47 PM	74.9773	74.9773	74.9129	74.929	4100
2/2/2017	12:48 PM	74.9907	75.004	74.968	74.97	3220
2/2/2017	12:49 PM	74.93	75	74.93	74.9912	12133
2/2/2017	12:50 PM	74.9867	75	74.97	74.97	1133
2/2/2017	12:51 PM	75.0099	75.02	75.0055	75.01	20240
2/2/2017	12:52 PM	74.9301	74.9301	74.9301	74.9301	600
2/2/2017	12:53 PM	74.89	74.92	74.89	74.9199	3620
2/2/2017	12:54 PM	74.8814	74.8957	74.8802	74.8957	1400
2/2/2017	12:55 PM	74.9	74.9	74.9	74.9	100
2/2/2017	12:56 PM	74.86	74.86	74.83	74.8429	1093
2/2/2017	12:57 PM	74.7719	74.85	74.753	74.85	1243
2/2/2017	12:58 PM	74.7979	74.7979	74.7779	74.7779	2100
2/2/2017	12:59 PM	74.8239	74.8239	74.8239	74.8239	150
2/2/2017	1:00 PM	74.79	74.79	74.79	74.79	100
2/2/2017	1:01 PM	74.81	74.8277	74.81	74.8277	200
2/2/2017	1:02 PM	74.81	74.84	74.7964	74.83	8688
2/2/2017	1:03 PM	74.7429	74.8	74.7429	74.8	4200
2/2/2017	1:04 PM	74.7608	74.7608	74.746	74.746	1000
2/2/2017	1:05 PM	74.7477	74.76	74.7477	74.76	500
2/2/2017	1:06 PM	74.7777	74.78	74.7402	74.7402	1400
2/2/2017	1:07 PM	74.78	74.78	74.78	74.78	100
2/2/2017	1:11 PM	74.78	74.78	74.78	74.78	200
2/2/2017	1:12 PM	74.74	74.77	74.74	74.77	342
2/2/2017	1:13 PM	74.74	74.74	74.72	74.72	300
2/2/2017	1:14 PM	74.75	74.75	74.75	74.75	212
2/2/2017	1:15 PM	74.7857	74.79	74.76	74.76	4300
2/2/2017	1:16 PM	74.75	74.7904	74.75	74.7904	2200
2/2/2017	1:17 PM	74.73	74.77	74.73	74.77	1312
2/2/2017	1:18 PM	74.71	74.7223	74.7	74.7223	4200
2/2/2017	1:19 PM	74.72	74.72	74.72	74.72	266
2/2/2017	1:20 PM	74.7	74.7	74.7	74.7	935
2/2/2017	1:22 PM	74.6614	74.68	74.6614	74.68	200
2/2/2017	1:23 PM	74.712	74.712	74.7	74.7	4900
2/2/2017	1:24 PM	74.718	74.718	74.718	74.718	108
2/2/2017	1:25 PM	74.6556	74.686	74.6556	74.686	4200
2/2/2017	1:27 PM	74.63	74.64	74.5999	74.61	950
2/2/2017	1:29 PM	74.57	74.618	74.56	74.618	875
2/2/2017	1:30 PM	74.63	74.63	74.601	74.601	7700
2/2/2017	1:31 PM	74.62	74.62	74.59	74.5978	550
2/2/2017	1:32 PM	74.61	74.62	74.61	74.62	2520
2/2/2017	1:33 PM	74.62	74.64	74.5901	74.63	12830
2/2/2017	1:34 PM	74.5966	74.62	74.5966	74.602	2418
2/2/2017	1:35 PM	74.6246	74.64	74.6246	74.64	600
2/2/2017	1:36 PM	74.6	74.6	74.6	74.6	100
2/2/2017	1:37 PM	74.6021	74.6021	74.6021	74.6021	2000
2/2/2017	1:38 PM	74.6	74.6	74.6	74.6	125
2/2/2017	1:39 PM	74.615	74.622	74.615	74.62	1535
2/2/2017	1:40 PM	74.6519	74.66	74.628	74.64	10300
2/2/2017	1:41 PM	74.7002	74.7038	74.7	74.7	1400
2/2/2017	1:42 PM	74.7986	74.8	74.72	74.72	1917
2/2/2017	1:43 PM	74.82	74.82	74.82	74.82	200
2/2/2017	1:44 PM	74.9019	74.95	74.88	74.88	12335
2/2/2017	1:45 PM	74.956	74.969	74.9266	74.94	4400
2/2/2017	1:46 PM	75.0072	75.0168	74.93	74.9514	34518
2/2/2017	1:47 PM	74.95	74.9821	74.95	74.9821	2000
2/2/2017	1:48 PM	74.89	74.94	74.88	74.94	2700
2/2/2017	1:49 PM	74.9394	74.9394	74.9319	74.9319	10000
2/2/2017	1:50 PM	74.93	74.93	74.91	74.91	3700
2/2/2017	1:51 PM	74.96	74.96	74.94	74.94	958
2/2/2017	1:52 PM	75.02	75.02	74.94	74.94	4954
2/2/2017	1:53 PM	74.9779	74.9779	74.9779	74.9779	250
2/2/2017	1:54 PM	74.98	74.99	74.9685	74.9685	1000
2/2/2017	1:55 PM	75	75	74.9797	74.9797	2200
2/2/2017	1:56 PM	74.99	75.0078	74.99	75	2000
2/2/2017	1:57 PM	74.96	74.99	74.94	74.97	3100
2/2/2017	1:58 PM	74.92	74.96	74.92	74.96	2100
2/2/2017	1:59 PM	74.92	74.92	74.89	74.9	4983
2/2/2017	2:00 PM	74.9497	74.9497	74.92	74.92	300
2/2/2017	2:01 PM	74.83	74.8615	74.82	74.86	2758
2/2/2017	2:02 PM	74.85	74.86	74.8148	74.82	4600
2/2/2017	2:03 PM	74.84	74.84	74.7978	74.81	2120
2/2/2017	2:04 PM	74.82	74.82	74.82	74.82	700
2/2/2017	2:05 PM	74.8211	74.8211	74.8101	74.82	1936
2/2/2017	2:06 PM	74.842	74.85	74.8	74.8	3900
2/2/2017	2:07 PM	74.87	74.87	74.84	74.84	798
2/2/2017	2:09 PM	74.85	74.85	74.85	74.85	200
2/2/2017	2:10 PM	74.85	74.86	74.85	74.86	300
2/2/2017	2:12 PM	74.79	74.83	74.79	74.83	2650
2/2/2017	2:13 PM	74.81	74.81	74.78	74.78	23300
2/2/2017	2:14 PM	74.8	74.84	74.8	74.815	1000
2/2/2017	2:15 PM	74.76	74.81	74.76	74.81	2650
2/2/2017	2:16 PM	74.78	74.8	74.77	74.77	4218
2/2/2017	2:17 PM	74.78	74.79	74.78	74.79	600
2/2/2017	2:18 PM	74.6901	74.76	74.69	74.76	10007
2/2/2017	2:19 PM	74.74	74.74	74.69	74.69	4300
2/2/2017	2:20 PM	74.6985	74.74	74.67	74.74	2700
2/2/2017	2:21 PM	74.67	74.67	74.66	74.66	1000
2/2/2017	2:22 PM	74.58	74.68	74.58	74.68	6472
2/2/2017	2:23 PM	74.605	74.62	74.57	74.58	5623
2/2/2017	2:24 PM	74.59	74.599	74.585	74.59	4125
2/2/2017	2:25 PM	74.64	74.65	74.6	74.6	9320
2/2/2017	2:26 PM	74.62	74.62	74.61	74.62	1606
2/2/2017	2:27 PM	74.63	74.63	74.6	74.6	600
2/2/2017	2:28 PM	74.57	74.61	74.57	74.61	3672
2/2/2017	2:29 PM	74.561	74.561	74.55	74.56	5503
2/2/2017	2:30 PM	74.56	74.59	74.56	74.57	2485
2/2/2017	2:31 PM	74.54	74.55	74.51	74.53	5857
2/2/2017	2:32 PM	74.49	74.52	74.46	74.52	9992
2/2/2017	2:33 PM	74.49	74.5075	74.47	74.5	5480
2/2/2017	2:34 PM	74.46	74.468	74.45	74.46	1951
2/2/2017	2:35 PM	74.46	74.46	74.43	74.4519	3196
2/2/2017	2:36 PM	74.45	74.46	74.45	74.4561	1821
2/2/2017	2:37 PM	74.45	74.45	74.416	74.43	4708
2/2/2017	2:38 PM	74.52	74.52	74.46	74.46	8169
2/2/2017	2:39 PM	74.65	74.66	74.52	74.52	7947
2/2/2017	2:40 PM	74.65	74.65	74.61	74.64	800
2/2/2017	2:41 PM	74.66	74.66	74.62	74.66	2000
2/2/2017	2:42 PM	74.63	74.64	74.62	74.64	1598
2/2/2017	2:43 PM	74.581	74.64	74.581	74.64	2627
2/2/2017	2:44 PM	74.639	74.65	74.6	74.6	2097
2/2/2017	2:45 PM	74.7	74.7	74.65	74.65	7073
2/2/2017	2:46 PM	74.69	74.7233	74.69	74.71	2900
2/2/2017	2:47 PM	74.68	74.69	74.68	74.69	300
2/2/2017	2:48 PM	74.65	74.65	74.63	74.63	1300
2/2/2017	2:49 PM	74.58	74.65	74.58	74.65	9287
2/2/2017	2:50 PM	74.46	74.5622	74.45	74.5622	6300
2/2/2017	2:51 PM	74.45	74.48	74.45	74.47	7775
2/2/2017	2:52 PM	74.53	74.53	74.46	74.46	6675
2/2/2017	2:53 PM	74.53	74.54	74.52	74.5201	10044
2/2/2017	2:54 PM	74.547	74.547	74.53	74.53	200
2/2/2017	2:55 PM	74.54	74.54	74.5122	74.52	4483
2/2/2017	2:56 PM	74.6	74.609	74.55	74.55	8779
2/2/2017	2:57 PM	74.6	74.61	74.57	74.59	2078
2/2/2017	2:58 PM	74.57	74.595	74.55	74.59	3800
2/2/2017	2:59 PM	74.58	74.5901	74.57	74.58	931
2/2/2017	3:00 PM	74.6302	74.6302	74.61	74.61	600
2/2/2017	3:01 PM	74.65	74.6611	74.63	74.64	8500
2/2/2017	3:02 PM	74.67	74.6722	74.6679	74.6699	5780
2/2/2017	3:03 PM	74.63	74.6702	74.63	74.67	1698
2/2/2017	3:04 PM	74.62	74.62	74.6	74.62	1038
2/2/2017	3:05 PM	74.63	74.63	74.6	74.6	6280
2/2/2017	3:06 PM	74.66	74.66	74.64	74.64	900
2/2/2017	3:07 PM	74.72	74.72	74.67	74.67	9817
2/2/2017	3:08 PM	74.75	74.7515	74.726	74.726	9800
2/2/2017	3:09 PM	74.6938	74.71	74.69	74.71	12665
2/2/2017	3:10 PM	74.7	74.7	74.69	74.69	866
2/2/2017	3:11 PM	74.7188	74.73	74.7	74.7	7700
2/2/2017	3:12 PM	74.74	74.74	74.7	74.7	12300
2/2/2017	3:13 PM	74.6952	74.76	74.6952	74.76	2665
2/2/2017	3:14 PM	74.7485	74.7485	74.71	74.71	1802
2/2/2017	3:15 PM	74.7072	74.7177	74.7	74.71	2166
2/2/2017	3:16 PM	74.72	74.72	74.7	74.7	1400
2/2/2017	3:17 PM	74.65	74.72	74.65	74.7153	4600
2/2/2017	3:18 PM	74.66	74.67	74.61	74.64	5026
2/2/2017	3:19 PM	74.7453	74.7453	74.66	74.66	4363
2/2/2017	3:20 PM	74.77	74.7819	74.75	74.75	8995
2/2/2017	3:21 PM	74.763	74.8	74.76	74.76	6098
2/2/2017	3:22 PM	74.83	74.83	74.79	74.79	2500
2/2/2017	3:23 PM	74.84	74.8511	74.8278	74.84	11892
2/2/2017	3:24 PM	74.85	74.87	74.83	74.85	5249
2/2/2017	3:25 PM	74.802	74.86	74.8012	74.86	7800
2/2/2017	3:26 PM	74.7701	74.81	74.77	74.81	14200
2/2/2017	3:27 PM	74.81	74.83	74.79	74.79	1300
2/2/2017	3:28 PM	74.818	74.8399	74.818	74.83	980
2/2/2017	3:29 PM	74.83	74.83	74.83	74.83	1400
2/2/2017	3:30 PM	74.88	74.89	74.82	74.83	4350
2/2/2017	3:31 PM	74.9327	74.9327	74.89	74.89	7215
2/2/2017	3:32 PM	74.92	74.9399	74.91	74.932	2700
2/2/2017	3:33 PM	74.86	74.92	74.86	74.91	7020
2/2/2017	3:34 PM	74.8743	74.8743	74.85	74.87	9842
2/2/2017	3:35 PM	74.92	74.9201	74.87	74.87	5900
2/2/2017	3:36 PM	74.91	74.9198	74.88	74.91	5700
2/2/2017	3:37 PM	74.875	74.92	74.875	74.91	4500
2/2/2017	3:38 PM	74.88	74.88	74.8623	74.8623	2500
2/2/2017	3:39 PM	74.8	74.88	74.79	74.88	12600
2/2/2017	3:40 PM	74.74	74.8	74.73	74.79	12625
2/2/2017	3:41 PM	74.78	74.78	74.74	74.75	12396
2/2/2017	3:42 PM	74.84	74.8411	74.79	74.79	11050
2/2/2017	3:43 PM	74.87	74.87	74.84	74.85	6400
2/2/2017	3:44 PM	74.9	74.9	74.87	74.88	4100
2/2/2017	3:45 PM	74.88	74.9	74.85	74.9	5650
2/2/2017	3:46 PM	74.89	74.91	74.88	74.88	4800
2/2/2017	3:47 PM	74.898	74.9111	74.8814	74.89	10462
2/2/2017	3:48 PM	74.88	74.8811	74.85	74.8796	2192
2/2/2017	3:49 PM	74.88	74.88	74.8722	74.8722	700
2/2/2017	3:50 PM	74.95	74.95	74.88	74.88	12868
2/2/2017	3:51 PM	74.97	75	74.95	74.95	34941
2/2/2017	3:52 PM	74.955	74.955	74.94	74.95	4800
2/2/2017	3:53 PM	74.905	74.97	74.905	74.96	3890
2/2/2017	3:54 PM	74.88	74.91	74.865	74.91	4000
2/2/2017	3:55 PM	74.87	74.9	74.87	74.89	11808
2/2/2017	3:56 PM	74.8691	74.9	74.86	74.89	2786
2/2/2017	3:57 PM	74.86	74.87	74.83	74.85	6606
2/2/2017	3:58 PM	74.83	74.88	74.83	74.874	11110
2/2/2017	3:59 PM	74.86	74.86	74.79	74.82	27686
2/2/2017	4:00 PM	74.85	74.8611	74.78	74.86	48327
2/3/2017	9:31 AM	75.14	75.19	75.06	75.17	23294
2/3/2017	9:32 AM	75.1	75.174	75.0799	75.0799	3960
2/3/2017	9:33 AM	75.192	75.27	75.08	75.08	33876
2/3/2017	9:34 AM	75.16	75.22	75.01	75.22	12257
2/3/2017	9:35 AM	75.1789	75.2	75.05	75.09	13113
2/3/2017	9:36 AM	75.2865	75.29	75.09	75.1968	15777
2/3/2017	9:37 AM	75.43	75.43	75.28	75.3	32487
2/3/2017	9:38 AM	75.35	75.437	75.338	75.4261	42256
2/3/2017	9:39 AM	75.34	75.43	75.2991	75.33	15585
2/3/2017	9:40 AM	75.39	75.43	75.36	75.4	6100
2/3/2017	9:41 AM	75.37	75.472	75.37	75.4	23357
2/3/2017	9:42 AM	75.22	75.44	75.22	75.3832	20472
2/3/2017	9:43 AM	75.213	75.3	75.2083	75.21	9943
2/3/2017	9:44 AM	75.14	75.23	75.1	75.2203	13645
2/3/2017	9:45 AM	75.07	75.09	75.0214	75.09	13890
2/3/2017	9:46 AM	75.1737	75.2	75.12	75.12	8572
2/3/2017	9:47 AM	75.1984	75.2	75.142	75.142	2600
2/3/2017	9:48 AM	75.285	75.3	75.22	75.22	19660
2/3/2017	9:49 AM	75.24	75.35	75.24	75.3	16780
2/3/2017	9:50 AM	75.24	75.29	75.2261	75.2261	9026
2/3/2017	9:51 AM	75.2622	75.27	75.25	75.27	300
2/3/2017	9:52 AM	75.21	75.31	75.18	75.29	8500
2/3/2017	9:53 AM	75.2517	75.26	75.2393	75.2393	9428
2/3/2017	9:54 AM	75.2568	75.26	75.19	75.19	7956
2/3/2017	9:55 AM	75.27	75.27	75.18	75.25	5392
2/3/2017	9:56 AM	75.25	75.27	75.22	75.27	1671
2/3/2017	9:57 AM	75.2025	75.27	75.2025	75.27	2260
2/3/2017	9:58 AM	75.24	75.24	75.17	75.18	4600
2/3/2017	9:59 AM	75.22	75.2388	75.22	75.2388	1900
2/3/2017	10:00 AM	75.25	75.2612	75.22	75.24	7102
2/3/2017	10:01 AM	75.23	75.29	75.23	75.27	6038
2/3/2017	10:02 AM	75.34	75.345	75.26	75.26	6683
2/3/2017	10:03 AM	75.3599	75.38	75.3	75.37	21593
2/3/2017	10:04 AM	75.39	75.41	75.3	75.31	9905
2/3/2017	10:05 AM	75.32	75.39	75.3	75.37	11900
2/3/2017	10:06 AM	75.25	75.34	75.25	75.28	11600
2/3/2017	10:07 AM	75.28	75.348	75.25	75.2699	30522
2/3/2017	10:08 AM	75.2985	75.35	75.27	75.27	3600
2/3/2017	10:09 AM	75.14	75.25	75.08	75.23	13530
2/3/2017	10:10 AM	75.23	75.23	75.13	75.13	6271
2/3/2017	10:11 AM	75.2	75.2472	75.2	75.24	3800
2/3/2017	10:12 AM	75.22	75.23	75.1708	75.173	3917
2/3/2017	10:13 AM	75.22	75.22	75.18	75.22	12670
2/3/2017	10:14 AM	75.27	75.3	75.24	75.24	14158
2/3/2017	10:15 AM	75.32	75.33	75.27	75.27	4400
2/3/2017	10:16 AM	75.31	75.33	75.31	75.32	600
2/3/2017	10:17 AM	75.3112	75.32	75.2977	75.2977	1933
2/3/2017	10:18 AM	75.17	75.36	75.15	75.36	5200
2/3/2017	10:19 AM	75.2346	75.25	75.14	75.158	8255
2/3/2017	10:20 AM	75.35	75.35	75.23	75.23	4787
2/3/2017	10:21 AM	75.2623	75.34	75.2623	75.34	2600
2/3/2017	10:22 AM	75.35	75.35	75.258	75.258	27087
2/3/2017	10:23 AM	75.32	75.37	75.29	75.36	17607
2/3/2017	10:24 AM	75.25	75.33	75.228	75.32	3720
2/3/2017	10:25 AM	75.33	75.33	75.27	75.27	1800
2/3/2017	10:26 AM	75.72	75.73	75.36	75.36	87236
2/3/2017	10:27 AM	75.61	75.75	75.5438	75.7122	16690
2/3/2017	10:28 AM	75.5311	75.5799	75.49	75.5717	4420
2/3/2017	10:29 AM	75.5063	75.55	75.47	75.55	10147
2/3/2017	10:30 AM	75.51	75.52	75.44	75.51	4600
2/3/2017	10:31 AM	75.5313	75.56	75.51	75.56	6095
2/3/2017	10:32 AM	75.5084	75.5084	75.46	75.49	1300
2/3/2017	10:33 AM	75.4882	75.513	75.42	75.48	1372
2/3/2017	10:34 AM	75.478	75.478	75.423	75.47	1400
2/3/2017	10:35 AM	75.3	75.4318	75.3	75.4318	11288
2/3/2017	10:36 AM	75.3682	75.3682	75.27	75.2975	1676
2/3/2017	10:37 AM	75.2801	75.395	75.2801	75.38	1523
2/3/2017	10:38 AM	75.32	75.32	75.3	75.31	1500
2/3/2017	10:39 AM	75.4	75.4	75.37	75.3822	1600
2/3/2017	10:40 AM	75.28	75.35	75.2751	75.35	600
2/3/2017	10:41 AM	75.35	75.3704	75.31	75.31	4950
2/3/2017	10:42 AM	75.3446	75.35	75.3446	75.35	200
2/3/2017	10:43 AM	75.3212	75.34	75.32	75.32	1400
2/3/2017	10:44 AM	75.28	75.31	75.28	75.305	1300
2/3/2017	10:45 AM	75.37	75.373	75.3	75.3	3700
2/3/2017	10:46 AM	75.36	75.37	75.33	75.37	1127
2/3/2017	10:47 AM	75.38	75.41	75.3468	75.3468	3985
2/3/2017	10:48 AM	75.3736	75.3799	75.35	75.35	3850
2/3/2017	10:49 AM	75.438	75.438	75.32	75.35	7236
2/3/2017	10:50 AM	75.5	75.5	75.4399	75.46	3982
2/3/2017	10:51 AM	75.43	75.53	75.43	75.53	4825
2/3/2017	10:52 AM	75.39	75.44	75.39	75.43	7396
2/3/2017	10:53 AM	75.44	75.44	75.39	75.43	13846
2/3/2017	10:54 AM	75.37	75.4275	75.37	75.4275	3200
2/3/2017	10:55 AM	75.34	75.3622	75.34	75.3622	719
2/3/2017	10:56 AM	75.33	75.36	75.33	75.36	10000
2/3/2017	10:57 AM	75.32	75.33	75.32	75.33	400
2/3/2017	10:58 AM	75.4004	75.4004	75.3899	75.3899	2600
2/3/2017	10:59 AM	75.4	75.4199	75.39	75.41	1220
2/3/2017	11:00 AM	75.36	75.3601	75.33	75.36	10848
2/3/2017	11:01 AM	75.4	75.4346	75.38	75.38	16642
2/3/2017	11:02 AM	75.452	75.46	75.44	75.44	3245
2/3/2017	11:03 AM	75.47	75.504	75.449	75.449	13050
2/3/2017	11:04 AM	75.47	75.498	75.44	75.46	3000
2/3/2017	11:05 AM	75.5	75.5089	75.48	75.48	9199
2/3/2017	11:06 AM	75.55	75.56	75.49	75.49	8814
2/3/2017	11:07 AM	75.572	75.58	75.5	75.5	13170
2/3/2017	11:08 AM	75.5952	75.6	75.57	75.5844	22922
2/3/2017	11:09 AM	75.552	75.6	75.54	75.6	900
2/3/2017	11:10 AM	75.55	75.55	75.5	75.5	5100
2/3/2017	11:11 AM	75.51	75.529	75.487	75.52	11251
2/3/2017	11:12 AM	75.51	75.5175	75.4548	75.4899	4100
2/3/2017	11:13 AM	75.579	75.579	75.54	75.54	6616
2/3/2017	11:14 AM	75.48	75.5674	75.44	75.5674	13470
2/3/2017	11:15 AM	75.4446	75.469	75.44	75.465	4430
2/3/2017	11:16 AM	75.45	75.4602	75.44	75.459	5900
2/3/2017	11:17 AM	75.434	75.434	75.3901	75.43	3950
2/3/2017	11:18 AM	75.44	75.452	75.43	75.45	1720
2/3/2017	11:19 AM	75.4	75.439	75.4	75.41	800
2/3/2017	11:20 AM	75.33	75.395	75.32	75.395	5331
2/3/2017	11:21 AM	75.39	75.39	75.3647	75.37	1500
2/3/2017	11:22 AM	75.3825	75.39	75.3825	75.39	1700
2/3/2017	11:23 AM	75.29	75.358	75.29	75.358	4830
2/3/2017	11:24 AM	75.21	75.3079	75.21	75.3079	3260
2/3/2017	11:25 AM	75.13	75.22	75.08	75.22	57201
2/3/2017	11:26 AM	75.14	75.14	75.1	75.126	4900
2/3/2017	11:27 AM	75.172	75.178	75.16	75.16	1900
2/3/2017	11:28 AM	75.208	75.21	75.17	75.17	1585
2/3/2017	11:29 AM	75.2179	75.23	75.21	75.221	5356
2/3/2017	11:30 AM	75.22	75.23	75.22	75.23	1100
2/3/2017	11:31 AM	75.2146	75.2146	75.1403	75.17	3900
2/3/2017	11:32 AM	75.23	75.23	75.2	75.21	1452
2/3/2017	11:33 AM	75.23	75.27	75.23	75.25	3400
2/3/2017	11:34 AM	75.18	75.24	75.16	75.24	1900
2/3/2017	11:35 AM	75.14	75.19	75.14	75.1799	6540
2/3/2017	11:36 AM	75.14	75.15	75.13	75.15	3348
2/3/2017	11:37 AM	75.0201	75.13	75.0201	75.13	11832
2/3/2017	11:38 AM	75.0327	75.05	75.027	75.03	5320
2/3/2017	11:39 AM	75.03	75.05	75	75	15418
2/3/2017	11:40 AM	75.0986	75.0986	75.03	75.03	2830
2/3/2017	11:41 AM	75.09	75.1	75.06	75.1	1700
2/3/2017	11:42 AM	75.07	75.0835	75.06	75.0701	1800
2/3/2017	11:43 AM	75.0096	75.06	75.0096	75.056	1600
2/3/2017	11:44 AM	74.96	75.0101	74.94	75.0101	6716
2/3/2017	11:45 AM	74.9435	74.9435	74.94	74.94	1064
2/3/2017	11:46 AM	75.005	75.005	74.96	74.97	2064
2/3/2017	11:47 AM	74.95	75	74.95	75	7378
2/3/2017	11:48 AM	74.9449	74.95	74.92	74.93	4400
2/3/2017	11:49 AM	75.02	75.02	74.9381	74.9381	3970
2/3/2017	11:50 AM	75.0563	75.0563	74.99	74.99	850
2/3/2017	11:51 AM	75.06	75.08	75.05	75.08	1750
2/3/2017	11:52 AM	75.05	75.05	75.05	75.05	100
2/3/2017	11:53 AM	75.05	75.1	75.05	75.09	6585
2/3/2017	11:54 AM	75.06	75.07	75.06	75.06	1700
2/3/2017	11:55 AM	75.06	75.1	75.06	75.08	1247
2/3/2017	11:56 AM	75.08	75.08	75.08	75.08	400
2/3/2017	11:57 AM	75.09	75.09	75.076	75.08	1800
2/3/2017	11:58 AM	75.04	75.09	75.0301	75.09	12102
2/3/2017	11:59 AM	75.04	75.05	74.99	75.04	2600
2/3/2017	12:00 PM	75.12	75.12	75.0971	75.0971	1770
2/3/2017	12:01 PM	75.1	75.15	75.09	75.1473	2900
2/3/2017	12:02 PM	75.2	75.21	75.12	75.12	12820
2/3/2017	12:03 PM	75.22	75.24	75.21	75.21	2240
2/3/2017	12:04 PM	75.21	75.25	75.21	75.25	3700
2/3/2017	12:05 PM	75.2199	75.2199	75.19	75.19	3939
2/3/2017	12:07 PM	75.21	75.22	75.21	75.22	1300
2/3/2017	12:08 PM	75.2	75.222	75.2	75.222	500
2/3/2017	12:09 PM	75.2072	75.22	75.1972	75.2	2450
2/3/2017	12:10 PM	75.23	75.24	75.22	75.22	13532
2/3/2017	12:11 PM	75.21	75.25	75.21	75.25	4945
2/3/2017	12:12 PM	75.19	75.19	75.19	75.19	100
2/3/2017	12:13 PM	75.21	75.21	75.21	75.21	300
2/3/2017	12:14 PM	75.2393	75.242	75.2393	75.24	838
2/3/2017	12:15 PM	75.2085	75.2085	75.2085	75.2085	1000
2/3/2017	12:16 PM	75.22	75.22	75.2024	75.2024	850
2/3/2017	12:17 PM	75.225	75.225	75.225	75.225	1500
2/3/2017	12:18 PM	75.2222	75.25	75.2222	75.25	3524
2/3/2017	12:19 PM	75.22	75.22	75.209	75.22	2247
2/3/2017	12:20 PM	75.23	75.2301	75.23	75.2301	620
2/3/2017	12:21 PM	75.25	75.29	75.25	75.26	24222
2/3/2017	12:22 PM	75.2686	75.2686	75.25	75.25	1644
2/3/2017	12:23 PM	75.2931	75.2931	75.28	75.28	3242
2/3/2017	12:24 PM	75.3	75.3	75.29	75.29	1467
2/3/2017	12:25 PM	75.34	75.34	75.31	75.3109	3130
2/3/2017	12:26 PM	75.3212	75.34	75.32	75.33	14250
2/3/2017	12:27 PM	75.32	75.32	75.31	75.32	1400
2/3/2017	12:28 PM	75.3	75.3	75.3	75.3	1798
2/3/2017	12:29 PM	75.2381	75.3	75.2381	75.3	12200
2/3/2017	12:30 PM	75.248	75.26	75.248	75.26	507
2/3/2017	12:31 PM	75.29	75.3	75.27	75.27	3100
2/3/2017	12:33 PM	75.3	75.3	75.3	75.3	294
2/3/2017	12:34 PM	75.28	75.28	75.25	75.25	700
2/3/2017	12:35 PM	75.3099	75.3099	75.29	75.29	2800
2/3/2017	12:36 PM	75.28	75.3	75.28	75.3	1998
2/3/2017	12:38 PM	75.25	75.3	75.25	75.3	1200
2/3/2017	12:39 PM	75.32	75.32	75.29	75.29	447
2/3/2017	12:40 PM	75.3207	75.3207	75.3207	75.3207	150
2/3/2017	12:41 PM	75.28	75.3037	75.28	75.3037	950
2/3/2017	12:42 PM	75.3	75.3	75.28	75.28	2300
2/3/2017	12:43 PM	75.3297	75.3297	75.3001	75.3001	450
2/3/2017	12:44 PM	75.29	75.3	75.29	75.3	400
2/3/2017	12:45 PM	75.32	75.34	75.32	75.34	1005
2/3/2017	12:46 PM	75.2985	75.2985	75.2985	75.2985	885
2/3/2017	12:47 PM	75.2799	75.2799	75.25	75.27	2498
2/3/2017	12:48 PM	75.3	75.3	75.3	75.3	115
2/3/2017	12:49 PM	75.3354	75.349	75.32	75.32	1648
2/3/2017	12:50 PM	75.3314	75.335	75.3314	75.335	700
2/3/2017	12:51 PM	75.3519	75.3519	75.33	75.35	4309
2/3/2017	12:52 PM	75.31	75.332	75.31	75.332	900
2/3/2017	12:53 PM	75.34	75.34	75.32	75.32	1535
2/3/2017	12:54 PM	75.3	75.35	75.3	75.34	3400
2/3/2017	12:55 PM	75.3	75.3	75.3	75.3	200
2/3/2017	12:56 PM	75.2619	75.28	75.255	75.28	2629
2/3/2017	12:57 PM	75.27	75.28	75.2619	75.28	366
2/3/2017	12:58 PM	75.27	75.27	75.264	75.264	1870
2/3/2017	1:01 PM	75.26	75.26	75.26	75.26	100
2/3/2017	1:03 PM	75.23	75.2657	75.23	75.2657	10953
2/3/2017	1:04 PM	75.25	75.25	75.2366	75.24	1200
2/3/2017	1:05 PM	75.25	75.27	75.25	75.25	4400
2/3/2017	1:06 PM	75.229	75.23	75.2	75.23	1150
2/3/2017	1:07 PM	75.2	75.224	75.2	75.2107	2568
2/3/2017	1:08 PM	75.18	75.186	75.1689	75.186	1166
2/3/2017	1:10 PM	75.18	75.19	75.18	75.19	1913
2/3/2017	1:11 PM	75.166	75.2	75.16	75.19	2300
2/3/2017	1:12 PM	75.18	75.18	75.17	75.17	7680
2/3/2017	1:13 PM	75.24	75.24	75.19	75.19	1213
2/3/2017	1:14 PM	75.23	75.25	75.23	75.24	925
2/3/2017	1:15 PM	75.2398	75.24	75.23	75.23	350
2/3/2017	1:16 PM	75.2314	75.2314	75.2314	75.2314	136
2/3/2017	1:17 PM	75.3	75.3	75.3	75.3	349
2/3/2017	1:18 PM	75.2852	75.2852	75.2852	75.2852	300
2/3/2017	1:20 PM	75.27	75.285	75.27	75.285	400
2/3/2017	1:22 PM	75.31	75.31	75.31	75.31	1600
2/3/2017	1:23 PM	75.3079	75.31	75.3079	75.31	700
2/3/2017	1:24 PM	75.31	75.31	75.31	75.31	627
2/3/2017	1:25 PM	75.31	75.31	75.31	75.31	100
2/3/2017	1:26 PM	75.3453	75.3453	75.3453	75.3453	200
2/3/2017	1:27 PM	75.3203	75.3203	75.32	75.32	600