Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	10.85	10.85	10.77	10.78	255605
2/8/2016	9:32 AM	10.81	10.9	10.79	10.85	368272
2/8/2016	9:33 AM	10.8	10.85	10.785	10.8101	188266
2/8/2016	9:34 AM	10.84	10.85	10.7922	10.7922	101030
2/8/2016	9:35 AM	10.87	10.88	10.83	10.8365	149764
2/8/2016	9:36 AM	10.923	10.93	10.87	10.87	229694
2/8/2016	9:37 AM	10.96	10.97	10.89	10.9258	264131
2/8/2016	9:38 AM	10.97	11	10.95	10.965	239736
2/8/2016	9:39 AM	10.9601	11.01	10.95	10.9741	233948
2/8/2016	9:40 AM	10.99	11.01	10.96	10.9699	104415
2/8/2016	9:41 AM	10.92	11	10.9	10.98	229583
2/8/2016	9:42 AM	10.94	10.95	10.85	10.92	277773
2/8/2016	9:43 AM	10.85	10.9899	10.831	10.94	180523
2/8/2016	9:44 AM	10.8238	10.88	10.781	10.85	248911
2/8/2016	9:45 AM	10.7762	10.85	10.77	10.82	168955
2/8/2016	9:46 AM	10.77	10.82	10.76	10.7733	126803
2/8/2016	9:47 AM	10.86	10.87	10.75	10.7799	135775
2/8/2016	9:48 AM	10.8799	10.89	10.84	10.8601	111662
2/8/2016	9:49 AM	10.91	10.92	10.86	10.89	102030
2/8/2016	9:50 AM	10.87	10.92	10.86	10.9058	94903
2/8/2016	9:51 AM	10.97	10.98	10.88	10.88	159610
2/8/2016	9:52 AM	10.9885	11.02	10.96	10.9726	286642
2/8/2016	9:53 AM	11	11	10.94	10.99	129600
2/8/2016	9:54 AM	11.05	11.05	10.9701	10.993	250535
2/8/2016	9:55 AM	11	11.06	10.98	11.05	290061
2/8/2016	9:56 AM	10.97	11.04	10.95	11	187824
2/8/2016	9:57 AM	10.98	11	10.95	10.98	117628
2/8/2016	9:58 AM	10.968	11.0378	10.95	10.98	195378
2/8/2016	9:59 AM	10.98	10.99	10.93	10.96	96682
2/8/2016	10:00 AM	11.03	11.04	10.96	10.98	204773
2/8/2016	10:01 AM	10.97	11.04	10.96	11.03	184164
2/8/2016	10:02 AM	10.93	10.9957	10.92	10.97	140572
2/8/2016	10:03 AM	10.94	10.99	10.92	10.92	63278
2/8/2016	10:04 AM	10.91	10.94	10.88	10.93	172291
2/8/2016	10:05 AM	10.93	10.95	10.9	10.92	57478
2/8/2016	10:06 AM	10.95	10.96	10.9	10.93	58359
2/8/2016	10:07 AM	10.95	10.9799	10.9	10.95	111077
2/8/2016	10:08 AM	10.98	10.995	10.9448	10.95	110305
2/8/2016	10:09 AM	11.01	11.04	10.99	10.99	131501
2/8/2016	10:10 AM	11.01	11.04	11	11.01	130325
2/8/2016	10:11 AM	11.0301	11.069	11.0025	11.0038	101075
2/8/2016	10:12 AM	11.021	11.05	11	11.0301	164885
2/8/2016	10:13 AM	11.01	11.03	10.99	11.02	75602
2/8/2016	10:14 AM	11.05	11.06	10.9836	11.01	104194
2/8/2016	10:15 AM	10.98	11.05	10.97	11.05	60968
2/8/2016	10:16 AM	10.98	10.99	10.9501	10.98	126925
2/8/2016	10:17 AM	11	11.01	10.96	10.97	115476
2/8/2016	10:18 AM	11.07	11.09	11	11	176589
2/8/2016	10:19 AM	11.05	11.0811	11.026	11.08	142987
2/8/2016	10:20 AM	11.05	11.06	11.02	11.0599	24320
2/8/2016	10:21 AM	11.066	11.1	11.05	11.06	123303
2/8/2016	10:22 AM	11.08	11.08	11.02	11.06	88425
2/8/2016	10:23 AM	11.0411	11.0911	11.0301	11.08	71264
2/8/2016	10:24 AM	11.05	11.05	10.991	11.045	85414
2/8/2016	10:25 AM	11.01	11.08	11.005	11.05	60870
2/8/2016	10:26 AM	10.999	11.0299	10.98	11.0078	79153
2/8/2016	10:27 AM	11.07	11.0725	10.99	10.99	77099
2/8/2016	10:28 AM	11.07	11.1	11.05	11.0714	105755
2/8/2016	10:29 AM	11.06	11.09	11.05	11.06	62800
2/8/2016	10:30 AM	11.07	11.07	11.01	11.0501	69680
2/8/2016	10:31 AM	11.01	11.08	11.01	11.08	67245
2/8/2016	10:32 AM	11.02	11.03	10.985	11	115089
2/8/2016	10:33 AM	10.9735	11.02	10.96	11.01	112035
2/8/2016	10:34 AM	10.9	10.9701	10.89	10.9701	189294
2/8/2016	10:35 AM	10.93	10.9499	10.89	10.9	158280
2/8/2016	10:36 AM	10.985	11	10.92	10.93	77179
2/8/2016	10:37 AM	10.96	10.99	10.91	10.99	104841
2/8/2016	10:38 AM	10.969	10.97	10.935	10.95	222382
2/8/2016	10:39 AM	11.0299	11.04	10.96	10.98	146320
2/8/2016	10:40 AM	10.93	11.03	10.93	11.03	107296
2/8/2016	10:41 AM	11.0101	11.03	10.93	10.93	92526
2/8/2016	10:42 AM	11.035	11.05	11.01	11.02	78668
2/8/2016	10:43 AM	11.02	11.07	11	11.04	63310
2/8/2016	10:44 AM	11.01	11.03	10.98	11.03	90627
2/8/2016	10:45 AM	10.945	11.01	10.94	11.0099	37196
2/8/2016	10:46 AM	10.99	11	10.91	10.9489	168925
2/8/2016	10:47 AM	11.0699	11.08	11	11	117061
2/8/2016	10:48 AM	10.99	11.06	10.96	11.06	80632
2/8/2016	10:49 AM	10.95	10.97	10.91	10.97	99178
2/8/2016	10:50 AM	10.97	11	10.9492	10.9492	42739
2/8/2016	10:51 AM	10.98	11.01	10.94	10.96	51450
2/8/2016	10:52 AM	10.94	10.995	10.92	10.99	138612
2/8/2016	10:53 AM	10.99	10.99	10.93	10.94	111680
2/8/2016	10:54 AM	11.01	11.03	10.98	11	54555
2/8/2016	10:55 AM	11	11.02	10.934	11.02	115150
2/8/2016	10:56 AM	11.026	11.03	10.99	11	37500
2/8/2016	10:57 AM	11.06	11.07	11.02	11.03	148527
2/8/2016	10:58 AM	11.05	11.07	11.02	11.06	92483
2/8/2016	10:59 AM	11.085	11.085	11.025	11.04	78151
2/8/2016	11:00 AM	11.06	11.11	11.0501	11.09	218613
2/8/2016	11:01 AM	11.07	11.08	11.04	11.06	61868
2/8/2016	11:02 AM	11.13	11.1585	11.045	11.07	187093
2/8/2016	11:03 AM	11.19	11.22	11.13	11.13	158107
2/8/2016	11:04 AM	11.17	11.18	11.14	11.18	91950
2/8/2016	11:05 AM	11.18	11.18	11.14	11.17	43015
2/8/2016	11:06 AM	11.17	11.18	11.11	11.18	147385
2/8/2016	11:07 AM	11.19	11.2049	11.1294	11.17	104402
2/8/2016	11:08 AM	11.23	11.2536	11.2	11.2	191171
2/8/2016	11:09 AM	11.2001	11.25	11.2	11.2299	70895
2/8/2016	11:10 AM	11.25	11.28	11.21	11.21	113715
2/8/2016	11:11 AM	11.21	11.26	11.2	11.25	120291
2/8/2016	11:12 AM	11.25	11.275	11.19	11.21	82977
2/8/2016	11:13 AM	11.29	11.3	11.25	11.25	113864
2/8/2016	11:14 AM	11.3165	11.32	11.27	11.28	76355
2/8/2016	11:15 AM	11.28	11.32	11.2697	11.31	77286
2/8/2016	11:16 AM	11.2244	11.2954	11.2244	11.2701	87325
2/8/2016	11:17 AM	11.22	11.24	11.2	11.2201	104285
2/8/2016	11:18 AM	11.22	11.24	11.2002	11.23	41821
2/8/2016	11:19 AM	11.19	11.24	11.18	11.22	65755
2/8/2016	11:20 AM	11.17	11.2	11.15	11.19	42420
2/8/2016	11:21 AM	11.1578	11.2	11.14	11.17	68420
2/8/2016	11:22 AM	11.14	11.16	11.11	11.151	60176
2/8/2016	11:23 AM	11.16	11.16	11.08	11.13	87311
2/8/2016	11:24 AM	11.16	11.1678	11.13	11.16	67118
2/8/2016	11:25 AM	11.1511	11.16	11.12	11.1599	33816
2/8/2016	11:26 AM	11.17	11.1801	11.1401	11.1435	22237
2/8/2016	11:27 AM	11.2	11.22	11.16	11.1601	46571
2/8/2016	11:28 AM	11.189	11.2057	11.1501	11.19	47525
2/8/2016	11:29 AM	11.14	11.18	11.14	11.18	37657
2/8/2016	11:30 AM	11.15	11.16	11.11	11.13	66582
2/8/2016	11:31 AM	11.2	11.22	11.16	11.16	72671
2/8/2016	11:32 AM	11.21	11.24	11.1878	11.2	50730
2/8/2016	11:33 AM	11.24	11.25	11.2	11.21	105070
2/8/2016	11:34 AM	11.17	11.25	11.16	11.24	56047
2/8/2016	11:35 AM	11.2	11.21	11.16	11.17	44689
2/8/2016	11:36 AM	11.22	11.24	11.185	11.2	37202
2/8/2016	11:37 AM	11.27	11.27	11.2154	11.23	62744
2/8/2016	11:38 AM	11.2599	11.2801	11.25	11.27	54854
2/8/2016	11:39 AM	11.27	11.28	11.24	11.25	49600
2/8/2016	11:40 AM	11.27	11.28	11.26	11.27	64265
2/8/2016	11:41 AM	11.23	11.29	11.22	11.28	52567
2/8/2016	11:42 AM	11.19	11.23	11.165	11.225	46735
2/8/2016	11:43 AM	11.21	11.21	11.18	11.1807	37823
2/8/2016	11:44 AM	11.23	11.23	11.197	11.2	34410
2/8/2016	11:45 AM	11.29	11.299	11.22	11.23	107493
2/8/2016	11:46 AM	11.34	11.34	11.28	11.29	111260
2/8/2016	11:47 AM	11.36	11.38	11.34	11.34	90738
2/8/2016	11:48 AM	11.359	11.39	11.35	11.36	99894
2/8/2016	11:49 AM	11.32	11.36	11.31	11.36	91049
2/8/2016	11:50 AM	11.33	11.34	11.3	11.32	29438
2/8/2016	11:51 AM	11.37	11.37	11.33	11.34	77786
2/8/2016	11:52 AM	11.31	11.36	11.29	11.36	71396
2/8/2016	11:53 AM	11.3099	11.349	11.3	11.31	20284
2/8/2016	11:54 AM	11.31	11.319	11.26	11.31	47461
2/8/2016	11:55 AM	11.32	11.35	11.3	11.31	43308
2/8/2016	11:56 AM	11.3036	11.36	11.3036	11.33	49751
2/8/2016	11:57 AM	11.27	11.305	11.255	11.3	75383
2/8/2016	11:58 AM	11.25	11.28	11.2301	11.2601	45165
2/8/2016	11:59 AM	11.21	11.25	11.1658	11.25	143874
2/8/2016	12:00 PM	11.18	11.23	11.18	11.2	68855
2/8/2016	12:01 PM	11.1501	11.2	11.1501	11.18	90937
2/8/2016	12:02 PM	11.19	11.2	11.13	11.15	91973
2/8/2016	12:03 PM	11.1399	11.19	11.12	11.19	69283
2/8/2016	12:04 PM	11.1999	11.1999	11.12	11.1292	41649
2/8/2016	12:05 PM	11.22	11.22	11.19	11.19	48779
2/8/2016	12:06 PM	11.24	11.24	11.215	11.225	71900
2/8/2016	12:07 PM	11.192	11.24	11.19	11.2346	52202
2/8/2016	12:08 PM	11.21	11.222	11.19	11.19	28345
2/8/2016	12:09 PM	11.21	11.2111	11.185	11.205	37787
2/8/2016	12:10 PM	11.2	11.22	11.17	11.2	33586
2/8/2016	12:11 PM	11.225	11.23	11.2	11.21	18589
2/8/2016	12:12 PM	11.23	11.25	11.22	11.24	40366
2/8/2016	12:13 PM	11.241	11.275	11.23	11.23	25854
2/8/2016	12:14 PM	11.2801	11.29	11.2401	11.25	23351
2/8/2016	12:15 PM	11.2	11.29	11.2	11.29	55504
2/8/2016	12:16 PM	11.22	11.23	11.19	11.2	10095
2/8/2016	12:17 PM	11.21	11.2365	11.21	11.22	37639
2/8/2016	12:18 PM	11.25	11.275	11.21	11.21	40581
2/8/2016	12:19 PM	11.13	11.24	11.12	11.23	58683
2/8/2016	12:20 PM	11.18	11.18	11.1301	11.135	92224
2/8/2016	12:21 PM	11.12	11.17	11.12	11.16	44317
2/8/2016	12:22 PM	11.09	11.1399	11.08	11.13	133561
2/8/2016	12:23 PM	11.11	11.13	11.08	11.1	45553
2/8/2016	12:24 PM	11.14	11.18	11.105	11.11	18468
2/8/2016	12:25 PM	11.09	11.17	11.085	11.14	68638
2/8/2016	12:26 PM	11.1	11.13	11.09	11.09	23517
2/8/2016	12:27 PM	11.14	11.15	11.0916	11.11	49850
2/8/2016	12:28 PM	11.13	11.15	11.12	11.1499	21294
2/8/2016	12:29 PM	11.1599	11.16	11.13	11.1324	64309
2/8/2016	12:30 PM	11.1104	11.16	11.11	11.16	30850
2/8/2016	12:31 PM	11.1	11.12	11.08	11.1	71076
2/8/2016	12:32 PM	11.09	11.105	11.06	11.09	123670
2/8/2016	12:33 PM	11.08	11.113	11.07	11.09	27037
2/8/2016	12:34 PM	11.08	11.09	11.06	11.09	108342
2/8/2016	12:35 PM	11.13	11.13	11.08	11.08	126360
2/8/2016	12:36 PM	11.12	11.12	11.07	11.12	30389
2/8/2016	12:37 PM	11.12	11.12	11.09	11.1	45334
2/8/2016	12:38 PM	11.1411	11.1411	11.0999	11.12	45553
2/8/2016	12:39 PM	11.14	11.16	11.13	11.1401	22956
2/8/2016	12:40 PM	11.2	11.2	11.15	11.159	52052
2/8/2016	12:41 PM	11.18	11.2107	11.16	11.2	43192
2/8/2016	12:42 PM	11.2	11.21	11.161	11.17	51048
2/8/2016	12:43 PM	11.195	11.23	11.19	11.2	40289
2/8/2016	12:44 PM	11.21	11.2101	11.181	11.2	32803
2/8/2016	12:45 PM	11.1895	11.23	11.1895	11.22	39900
2/8/2016	12:46 PM	11.19	11.21	11.1722	11.18	33350
2/8/2016	12:47 PM	11.2056	11.23	11.19	11.19	31308
2/8/2016	12:48 PM	11.25	11.25	11.2	11.207	33761
2/8/2016	12:49 PM	11.2	11.25	11.2	11.25	17139
2/8/2016	12:50 PM	11.2	11.22	11.19	11.2	24700
2/8/2016	12:51 PM	11.19	11.24	11.185	11.2	92571
2/8/2016	12:52 PM	11.21	11.21	11.1701	11.19	24300
2/8/2016	12:53 PM	11.2	11.21	11.18	11.21	30058
2/8/2016	12:54 PM	11.21	11.215	11.18	11.2	84328
2/8/2016	12:55 PM	11.245	11.25	11.21	11.21	34471
2/8/2016	12:56 PM	11.265	11.28	11.25	11.25	51303
2/8/2016	12:57 PM	11.27	11.3	11.27	11.275	50837
2/8/2016	12:58 PM	11.28	11.2805	11.255	11.28	45346
2/8/2016	12:59 PM	11.27	11.285	11.2501	11.27	13940
2/8/2016	1:00 PM	11.26	11.28	11.25	11.27	16400
2/8/2016	1:01 PM	11.2801	11.29	11.26	11.26	17738
2/8/2016	1:02 PM	11.27	11.28	11.25	11.28	23245
2/8/2016	1:03 PM	11.2658	11.28	11.2658	11.27	47620
2/8/2016	1:04 PM	11.319	11.34	11.268	11.268	68425
2/8/2016	1:05 PM	11.35	11.35	11.3	11.32	116603
2/8/2016	1:06 PM	11.37	11.37	11.34	11.35	76465
2/8/2016	1:07 PM	11.3164	11.3611	11.31	11.3601	28748
2/8/2016	1:08 PM	11.32	11.34	11.311	11.311	26056
2/8/2016	1:09 PM	11.3093	11.319	11.29	11.319	194935
2/8/2016	1:10 PM	11.31	11.33	11.3	11.31	86429
2/8/2016	1:11 PM	11.3257	11.35	11.31	11.31	57830
2/8/2016	1:12 PM	11.32	11.321	11.31	11.321	26708
2/8/2016	1:13 PM	11.34	11.34	11.3222	11.33	63569
2/8/2016	1:14 PM	11.335	11.36	11.335	11.35	55648
2/8/2016	1:15 PM	11.3408	11.35	11.335	11.3461	21883
2/8/2016	1:16 PM	11.369	11.39	11.3535	11.36	86719
2/8/2016	1:17 PM	11.34	11.37	11.3201	11.36	80111
2/8/2016	1:18 PM	11.345	11.37	11.34	11.34	84186
2/8/2016	1:19 PM	11.36	11.37	11.3401	11.35	33174
2/8/2016	1:20 PM	11.37	11.3701	11.36	11.365	28669
2/8/2016	1:21 PM	11.37	11.39	11.36	11.36	48252
2/8/2016	1:22 PM	11.37	11.37	11.355	11.37	17158
2/8/2016	1:23 PM	11.4	11.405	11.38	11.38	60579
2/8/2016	1:24 PM	11.4275	11.44	11.4016	11.41	89603
2/8/2016	1:25 PM	11.425	11.44	11.42	11.43	39207
2/8/2016	1:26 PM	11.4364	11.44	11.42	11.43	31149
2/8/2016	1:27 PM	11.45	11.46	11.42	11.43	89631
2/8/2016	1:28 PM	11.401	11.4511	11.4	11.4448	41822
2/8/2016	1:29 PM	11.3701	11.41	11.37	11.41	60437
2/8/2016	1:30 PM	11.38	11.39	11.37	11.39	23720
2/8/2016	1:31 PM	11.375	11.42	11.375	11.385	30755
2/8/2016	1:32 PM	11.36	11.385	11.343	11.38	132682
2/8/2016	1:33 PM	11.36	11.385	11.35	11.35	97906
2/8/2016	1:34 PM	11.36	11.37	11.35	11.36	122938
2/8/2016	1:35 PM	11.37	11.38	11.36	11.361	13225
2/8/2016	1:36 PM	11.37	11.39	11.3699	11.37	40817
2/8/2016	1:37 PM	11.365	11.39	11.365	11.375	99080
2/8/2016	1:38 PM	11.4	11.404	11.365	11.365	92052
2/8/2016	1:39 PM	11.42	11.43	11.4099	11.4099	37205
2/8/2016	1:40 PM	11.4275	11.43	11.4	11.418	17410
2/8/2016	1:41 PM	11.45	11.46	11.42	11.43	45539
2/8/2016	1:42 PM	11.46	11.47	11.45	11.46	65628
2/8/2016	1:43 PM	11.47	11.48	11.46	11.4699	54818
2/8/2016	1:44 PM	11.475	11.49	11.47	11.4793	76863
2/8/2016	1:45 PM	11.52	11.52	11.47	11.47	274027
2/8/2016	1:46 PM	11.51	11.521	11.4801	11.52	189282
2/8/2016	1:47 PM	11.55	11.56	11.5	11.519	88473
2/8/2016	1:48 PM	11.552	11.56	11.53	11.555	69254
2/8/2016	1:49 PM	11.511	11.55	11.51	11.55	27251
2/8/2016	1:50 PM	11.53	11.55	11.52	11.52	55096
2/8/2016	1:51 PM	11.48	11.54	11.46	11.534	91353
2/8/2016	1:52 PM	11.5	11.51	11.46	11.48	50031
2/8/2016	1:53 PM	11.52	11.53	11.48	11.5	30794
2/8/2016	1:54 PM	11.55	11.56	11.52	11.53	36537
2/8/2016	1:55 PM	11.52	11.57	11.51	11.5599	27813
2/8/2016	1:56 PM	11.56	11.5774	11.5199	11.5199	75864
2/8/2016	1:57 PM	11.556	11.57	11.545	11.57	85047
2/8/2016	1:58 PM	11.57	11.58	11.55	11.551	73713
2/8/2016	1:59 PM	11.59	11.59	11.5501	11.5757	57348
2/8/2016	2:00 PM	11.62	11.6299	11.59	11.598	128582
2/8/2016	2:01 PM	11.6	11.6201	11.6	11.62	46774
2/8/2016	2:02 PM	11.6	11.62	11.59	11.6	39170
2/8/2016	2:03 PM	11.61	11.625	11.585	11.605	95434
2/8/2016	2:04 PM	11.56	11.61	11.54	11.6	84582
2/8/2016	2:05 PM	11.51	11.57	11.505	11.56	80425
2/8/2016	2:06 PM	11.5401	11.55	11.51	11.51	64110
2/8/2016	2:07 PM	11.5301	11.564	11.5301	11.55	45356
2/8/2016	2:08 PM	11.54	11.5643	11.54	11.54	36175
2/8/2016	2:09 PM	11.52	11.56	11.5001	11.54	36209
2/8/2016	2:10 PM	11.55	11.55	11.49	11.52	100192
2/8/2016	2:11 PM	11.55	11.56	11.545	11.55	34121
2/8/2016	2:12 PM	11.6	11.6	11.55	11.55	129212
2/8/2016	2:13 PM	11.6415	11.66	11.6	11.6	222236
2/8/2016	2:14 PM	11.715	11.72	11.6355	11.64	85313
2/8/2016	2:15 PM	11.7099	11.72	11.68	11.71	60744
2/8/2016	2:16 PM	11.65	11.72	11.65	11.71	93346
2/8/2016	2:17 PM	11.6522	11.67	11.64	11.645	71818
2/8/2016	2:18 PM	11.7	11.7	11.6395	11.655	40599
2/8/2016	2:19 PM	11.7501	11.76	11.69	11.7	147289
2/8/2016	2:20 PM	11.72	11.74	11.681	11.74	61433
2/8/2016	2:21 PM	11.71	11.72	11.695	11.72	33028
2/8/2016	2:22 PM	11.68	11.72	11.64	11.7	67899
2/8/2016	2:23 PM	11.66	11.7	11.66	11.68	18906
2/8/2016	2:24 PM	11.6399	11.67	11.6	11.6699	86619
2/8/2016	2:25 PM	11.66	11.7	11.6399	11.6399	48981
2/8/2016	2:26 PM	11.65	11.685	11.65	11.66	48788
2/8/2016	2:27 PM	11.61	11.649	11.58	11.64	69281
2/8/2016	2:28 PM	11.65	11.66	11.617	11.62	54126
2/8/2016	2:29 PM	11.67	11.6842	11.65	11.65	48107
2/8/2016	2:30 PM	11.67	11.67	11.65	11.66	18752
2/8/2016	2:31 PM	11.7	11.71	11.66	11.67	58197
2/8/2016	2:32 PM	11.725	11.73	11.71	11.71	73123
2/8/2016	2:33 PM	11.795	11.8	11.7299	11.73	171144
2/8/2016	2:34 PM	11.7865	11.81	11.76	11.7901	116655
2/8/2016	2:35 PM	11.7601	11.8	11.75	11.79	81580
2/8/2016	2:36 PM	11.72	11.77	11.7	11.76	76543
2/8/2016	2:37 PM	11.76	11.77	11.72	11.72	43218
2/8/2016	2:38 PM	11.76	11.77	11.74	11.769	36300
2/8/2016	2:39 PM	11.7343	11.77	11.73	11.76	52616
2/8/2016	2:40 PM	11.73	11.76	11.7101	11.73	17700
2/8/2016	2:41 PM	11.74	11.7501	11.71	11.73	21548
2/8/2016	2:42 PM	11.67	11.7511	11.66	11.7399	113167
2/8/2016	2:43 PM	11.65	11.67	11.611	11.67	113806
2/8/2016	2:44 PM	11.58	11.66	11.58	11.64	149427
2/8/2016	2:45 PM	11.59	11.6299	11.58	11.585	85530
2/8/2016	2:46 PM	11.57	11.6	11.55	11.59	66324
2/8/2016	2:47 PM	11.54	11.57	11.52	11.56	99228
2/8/2016	2:48 PM	11.5678	11.5678	11.52	11.5499	54991
2/8/2016	2:49 PM	11.6136	11.6242	11.56	11.56	108207
2/8/2016	2:50 PM	11.62	11.62	11.57	11.61	32067
2/8/2016	2:51 PM	11.6	11.63	11.57	11.62	88198
2/8/2016	2:52 PM	11.68	11.6899	11.61	11.61	55055
2/8/2016	2:53 PM	11.65	11.68	11.63	11.68	32715
2/8/2016	2:54 PM	11.63	11.655	11.615	11.655	86457
2/8/2016	2:55 PM	11.6	11.65	11.59	11.63	41765
2/8/2016	2:56 PM	11.59	11.6	11.58	11.59	34989
2/8/2016	2:57 PM	11.65	11.66	11.58	11.5889	40822
2/8/2016	2:58 PM	11.6501	11.66	11.62	11.65	77105
2/8/2016	2:59 PM	11.669	11.68	11.646	11.66	71396
2/8/2016	3:00 PM	11.6542	11.675	11.64	11.6699	29904
2/8/2016	3:01 PM	11.67	11.69	11.63	11.66	53308
2/8/2016	3:02 PM	11.665	11.67	11.61	11.66	50481
2/8/2016	3:03 PM	11.64	11.68	11.63	11.66	20079
2/8/2016	3:04 PM	11.65	11.685	11.635	11.639	47602
2/8/2016	3:05 PM	11.61	11.66	11.59	11.66	82364
2/8/2016	3:06 PM	11.595	11.65	11.585	11.6	128402
2/8/2016	3:07 PM	11.605	11.615	11.55	11.6	131753
2/8/2016	3:08 PM	11.61	11.62	11.59	11.61	55002
2/8/2016	3:09 PM	11.59	11.63	11.58	11.61	45322
2/8/2016	3:10 PM	11.64	11.65	11.575	11.59	28874
2/8/2016	3:11 PM	11.605	11.64	11.6	11.64	22400
2/8/2016	3:12 PM	11.6151	11.62	11.59	11.6	34811
2/8/2016	3:13 PM	11.59	11.61	11.57	11.61	59226
2/8/2016	3:14 PM	11.51	11.59	11.51	11.59	144047
2/8/2016	3:15 PM	11.45	11.525	11.4257	11.52	206470
2/8/2016	3:16 PM	11.44	11.475	11.4299	11.45	118612
2/8/2016	3:17 PM	11.3885	11.438	11.38	11.4301	168139
2/8/2016	3:18 PM	11.375	11.41	11.35	11.3815	113078
2/8/2016	3:19 PM	11.35	11.395	11.33	11.38	176585
2/8/2016	3:20 PM	11.315	11.35	11.285	11.34	240822
2/8/2016	3:21 PM	11.3199	11.3842	11.3136	11.33	153352
2/8/2016	3:22 PM	11.27	11.3258	11.26	11.32	98643
2/8/2016	3:23 PM	11.25	11.31	11.24	11.26	212595
2/8/2016	3:24 PM	11.31	11.335	11.253	11.2577	138827
2/8/2016	3:25 PM	11.273	11.2999	11.26	11.2999	83347
2/8/2016	3:26 PM	11.2699	11.3	11.251	11.29	69210
2/8/2016	3:27 PM	11.3499	11.37	11.26	11.26	121063
2/8/2016	3:28 PM	11.3401	11.37	11.34	11.349	66717
2/8/2016	3:29 PM	11.3658	11.395	11.332	11.34	135916
2/8/2016	3:30 PM	11.33	11.37	11.33	11.36	92778
2/8/2016	3:31 PM	11.25	11.34	11.25	11.34	146913
2/8/2016	3:32 PM	11.12	11.257	11.09	11.251	199310
2/8/2016	3:33 PM	11.133	11.15	11.075	11.11	132984
2/8/2016	3:34 PM	11.06	11.135	11.02	11.13	223887
2/8/2016	3:35 PM	10.9593	11.07	10.95	11.06	191800
2/8/2016	3:36 PM	11.01	11.05	10.96	10.96	163111
2/8/2016	3:37 PM	11.019	11.04	10.99	11	52010
2/8/2016	3:38 PM	11.08	11.1	11.01	11.01	122845
2/8/2016	3:39 PM	11.01	11.09	11.0018	11.08	116165
2/8/2016	3:40 PM	11.05	11.07	11.0042	11.01	106338
2/8/2016	3:41 PM	11.01	11.05	11	11.04	86677
2/8/2016	3:42 PM	10.98	11.02	10.97	11.001	129377
2/8/2016	3:43 PM	10.942	10.99	10.91	10.98	158615
2/8/2016	3:44 PM	10.94	10.96	10.91	10.935	237043
2/8/2016	3:45 PM	10.9	10.95	10.88	10.949	254178
2/8/2016	3:46 PM	10.81	10.907	10.78	10.9	274806
2/8/2016	3:47 PM	10.64	10.8201	10.6343	10.81	485115
2/8/2016	3:48 PM	10.61	10.72	10.6	10.64	224407
2/8/2016	3:49 PM	10.655	10.655	10.57	10.6001	260257
2/8/2016	3:50 PM	10.76	10.76	10.625	10.64	170505
2/8/2016	3:51 PM	10.76	10.83	10.73	10.76	398609
2/8/2016	3:52 PM	10.7732	10.7899	10.75	10.77	85395
2/8/2016	3:53 PM	10.8799	10.8799	10.775	10.78	187744
2/8/2016	3:54 PM	10.87	10.875	10.839	10.86	207308
2/8/2016	3:55 PM	10.93	10.94	10.88	10.88	213721
2/8/2016	3:56 PM	10.89	10.935	10.86	10.93	258771
2/8/2016	3:57 PM	10.97	10.98	10.8969	10.9	201757
2/8/2016	3:58 PM	11.0575	11.08	10.97	10.97	158503
2/8/2016	3:59 PM	11.03	11.07	11.01	11.0501	150505
2/8/2016	4:00 PM	10.97	11.04	10.95	11.03	294971
2/9/2016	9:31 AM	11.81	11.875	11.81	11.84	410271
2/9/2016	9:32 AM	11.7422	11.82	11.72	11.8	251022
2/9/2016	9:33 AM	11.82	11.84	11.72	11.741	201840
2/9/2016	9:34 AM	11.8	11.833	11.79	11.833	338317
2/9/2016	9:35 AM	11.8099	11.84	11.79	11.79	162415
2/9/2016	9:36 AM	11.71	11.8159	11.7	11.8065	322081
2/9/2016	9:37 AM	11.552	11.73	11.55	11.71	449010
2/9/2016	9:38 AM	11.57	11.6	11.55	11.56	156146
2/9/2016	9:39 AM	11.503	11.64	11.503	11.57	223128
2/9/2016	9:40 AM	11.49	11.53	11.44	11.5	345751
2/9/2016	9:41 AM	11.53	11.61	11.48	11.5	197608
2/9/2016	9:42 AM	11.52	11.59	11.52	11.5293	196426
2/9/2016	9:43 AM	11.53	11.587	11.518	11.529	166592
2/9/2016	9:44 AM	11.41	11.53	11.37	11.53	307657
2/9/2016	9:45 AM	11.43	11.4422	11.38	11.4	123707
2/9/2016	9:46 AM	11.31	11.45	11.28	11.44	366453
2/9/2016	9:47 AM	11.35	11.373	11.3001	11.3001	163752
2/9/2016	9:48 AM	11.34	11.38	11.33	11.3412	68990
2/9/2016	9:49 AM	11.169	11.33	11.13	11.33	448114
2/9/2016	9:50 AM	11.1688	11.22	11.12	11.1718	294801
2/9/2016	9:51 AM	11.23	11.23	11.12	11.15	133602
2/9/2016	9:52 AM	11.1828	11.26	11.1828	11.21	198001
2/9/2016	9:53 AM	11.22	11.259	11.18	11.184	82790
2/9/2016	9:54 AM	11.117	11.23	11.1	11.22	166981
2/9/2016	9:55 AM	11.15	11.16	11.07	11.101	338187
2/9/2016	9:56 AM	11.23	11.25	11.13	11.15	253205
2/9/2016	9:57 AM	11.26	11.305	11.21	11.23	298365
2/9/2016	9:58 AM	11.3257	11.34	11.2599	11.26	137734
2/9/2016	9:59 AM	11.3338	11.37	11.315	11.32	158251
2/9/2016	10:00 AM	11.33	11.335	11.29	11.33	70406
2/9/2016	10:01 AM	11.27	11.3678	11.26	11.33	174142
2/9/2016	10:02 AM	11.11	11.28	11.06	11.26	286462
2/9/2016	10:03 AM	11.16	11.16	11.04	11.1	143932
2/9/2016	10:04 AM	11.14	11.1878	11.06	11.16	131815
2/9/2016	10:05 AM	11.0875	11.19	11.0875	11.14	422815
2/9/2016	10:06 AM	11.14	11.14	11.04	11.09	142053
2/9/2016	10:07 AM	11.15	11.18	11.13	11.149	135325
2/9/2016	10:08 AM	11.13	11.186	11.1	11.14	122092
2/9/2016	10:09 AM	11.0381	11.12	11.03	11.12	160823
2/9/2016	10:10 AM	11.06	11.06	10.95	11.04	369655
2/9/2016	10:11 AM	11.13	11.15	11.04	11.0599	158813
2/9/2016	10:12 AM	11.1801	11.22	11.12	11.15	171035
2/9/2016	10:13 AM	11.18	11.21	11.12	11.18	217630
2/9/2016	10:14 AM	11.17	11.19	11.13	11.18	95751
2/9/2016	10:15 AM	11.19	11.21	11.13	11.16	179512
2/9/2016	10:16 AM	11.2685	11.2685	11.16	11.1801	127712
2/9/2016	10:17 AM	11.34	11.3589	11.27	11.2725	175597
2/9/2016	10:18 AM	11.3505	11.37	11.31	11.34	129197
2/9/2016	10:19 AM	11.31	11.3565	11.29	11.3565	132400
2/9/2016	10:20 AM	11.3	11.35	11.27	11.3	140070
2/9/2016	10:21 AM	11.36	11.37	11.3	11.3	93323
2/9/2016	10:22 AM	11.32	11.36	11.3	11.3501	114904
2/9/2016	10:23 AM	11.31	11.36	11.251	11.3222	168793
2/9/2016	10:24 AM	11.21	11.315	11.21	11.31	53450
2/9/2016	10:25 AM	11.24	11.28	11.22	11.23	83955
2/9/2016	10:26 AM	11.32	11.32	11.2583	11.27	74920
2/9/2016	10:27 AM	11.3	11.32	11.28	11.32	28300
2/9/2016	10:28 AM	11.36	11.36	11.31	11.31	109400
2/9/2016	10:29 AM	11.35	11.366	11.317	11.36	74348
2/9/2016	10:30 AM	11.3275	11.36	11.315	11.343	114436
2/9/2016	10:31 AM	11.44	11.44	11.3285	11.34	68914
2/9/2016	10:32 AM	11.479	11.5	11.43	11.45	146394
2/9/2016	10:33 AM	11.48	11.49	11.43	11.48	99875
2/9/2016	10:34 AM	11.47	11.48	11.46	11.475	68087
2/9/2016	10:35 AM	11.48	11.49	11.46	11.48	82548
2/9/2016	10:36 AM	11.549	11.5654	11.48	11.49	180023
2/9/2016	10:37 AM	11.4922	11.55	11.48	11.55	92785
2/9/2016	10:38 AM	11.431	11.52	11.43	11.49	121725
2/9/2016	10:39 AM	11.47	11.48	11.421	11.4399	93799
2/9/2016	10:40 AM	11.4499	11.49	11.44	11.47	65601
2/9/2016	10:41 AM	11.56	11.56	11.4517	11.456	84223
2/9/2016	10:42 AM	11.592	11.61	11.55	11.56	167781
2/9/2016	10:43 AM	11.6	11.62	11.5701	11.6	99363
2/9/2016	10:44 AM	11.6199	11.63	11.59	11.61	54611
2/9/2016	10:45 AM	11.64	11.65	11.61	11.62	78048
2/9/2016	10:46 AM	11.6578	11.6578	11.62	11.631	118357
2/9/2016	10:47 AM	11.5742	11.66	11.57	11.66	170839
2/9/2016	10:48 AM	11.57	11.591	11.53	11.57	103825
2/9/2016	10:49 AM	11.51	11.57	11.5	11.57	89770
2/9/2016	10:50 AM	11.55	11.58	11.52	11.53	89978
2/9/2016	10:51 AM	11.6	11.6106	11.54	11.55	68782
2/9/2016	10:52 AM	11.593	11.62	11.5799	11.61	32351
2/9/2016	10:53 AM	11.61	11.63	11.57	11.6	117562
2/9/2016	10:54 AM	11.651	11.6599	11.58	11.611	91683
2/9/2016	10:55 AM	11.766	11.78	11.651	11.651	156430
2/9/2016	10:56 AM	11.75	11.77	11.73	11.76	98449
2/9/2016	10:57 AM	11.775	11.79	11.71	11.742	137508
2/9/2016	10:58 AM	11.78	11.79	11.76	11.77	69262
2/9/2016	10:59 AM	11.7899	11.8	11.74	11.77	86931
2/9/2016	11:00 AM	11.8	11.83	11.779	11.79	128381
2/9/2016	11:01 AM	11.7	11.822	11.68	11.8	156089
2/9/2016	11:02 AM	11.6	11.71	11.551	11.69	144194
2/9/2016	11:03 AM	11.6541	11.685	11.595	11.62	107933
2/9/2016	11:04 AM	11.66	11.72	11.65	11.66	68569
2/9/2016	11:05 AM	11.6301	11.69	11.59	11.68	55689
2/9/2016	11:06 AM	11.64	11.6885	11.59	11.6301	66776
2/9/2016	11:07 AM	11.591	11.64	11.57	11.63	70439
2/9/2016	11:08 AM	11.61	11.62	11.56	11.59	96684
2/9/2016	11:09 AM	11.6094	11.65	11.6	11.61	56503
2/9/2016	11:10 AM	11.591	11.66	11.57	11.6236	97456
2/9/2016	11:11 AM	11.52	11.58	11.52	11.56	134729
2/9/2016	11:12 AM	11.44	11.53	11.4	11.52	177079
2/9/2016	11:13 AM	11.34	11.4401	11.34	11.44	160917
2/9/2016	11:14 AM	11.38	11.41	11.3499	11.35	75960
2/9/2016	11:15 AM	11.45	11.4666	11.39	11.41	87958
2/9/2016	11:16 AM	11.48	11.48	11.411	11.45	80893
2/9/2016	11:17 AM	11.58	11.58	11.48	11.48	132347
2/9/2016	11:18 AM	11.58	11.59	11.53	11.585	141647
2/9/2016	11:19 AM	11.55	11.59	11.51	11.57	113761
2/9/2016	11:20 AM	11.54	11.5441	11.49	11.54	55585
2/9/2016	11:21 AM	11.457	11.52	11.45	11.511	87930
2/9/2016	11:22 AM	11.43	11.49	11.43	11.4524	93464
2/9/2016	11:23 AM	11.43	11.44	11.39	11.43	156132
2/9/2016	11:24 AM	11.349	11.45	11.34	11.44	66831
2/9/2016	11:25 AM	11.28	11.36	11.27	11.36	129670
2/9/2016	11:26 AM	11.356	11.3801	11.277	11.28	46544
2/9/2016	11:27 AM	11.3599	11.379	11.31	11.37	50778
2/9/2016	11:28 AM	11.3	11.33	11.287	11.33	44388
2/9/2016	11:29 AM	11.23	11.2999	11.21	11.2999	113055
2/9/2016	11:30 AM	11.2899	11.2899	11.22	11.2299	38480
2/9/2016	11:31 AM	11.23	11.32	11.23	11.3	43738
2/9/2016	11:32 AM	11.3057	11.31	11.23	11.24	65122
2/9/2016	11:33 AM	11.37	11.395	11.31	11.31	149334
2/9/2016	11:34 AM	11.38	11.39	11.34	11.37	53389
2/9/2016	11:35 AM	11.4	11.42	11.37	11.39	67185
2/9/2016	11:36 AM	11.47	11.49	11.39	11.39	102270
2/9/2016	11:37 AM	11.46	11.49	11.46	11.4789	61235
2/9/2016	11:38 AM	11.4722	11.5	11.45	11.46	64661
2/9/2016	11:39 AM	11.44	11.49	11.44	11.48	83757
2/9/2016	11:40 AM	11.48	11.54	11.4322	11.44	101385
2/9/2016	11:41 AM	11.48	11.5	11.45	11.487	227918
2/9/2016	11:42 AM	11.4401	11.48	11.4215	11.48	33353
2/9/2016	11:43 AM	11.38	11.451	11.375	11.45	51128
2/9/2016	11:44 AM	11.41	11.41	11.35	11.385	99276
2/9/2016	11:45 AM	11.3701	11.45	11.37	11.42	78775
2/9/2016	11:46 AM	11.47	11.47	11.38	11.39	50909
2/9/2016	11:47 AM	11.39	11.4878	11.37	11.47	64940
2/9/2016	11:48 AM	11.44	11.45	11.38	11.38	28592
2/9/2016	11:49 AM	11.37	11.44	11.36	11.43	103711
2/9/2016	11:50 AM	11.455	11.475	11.36	11.37	86152
2/9/2016	11:51 AM	11.46	11.495	11.46	11.47	44000
2/9/2016	11:52 AM	11.423	11.4603	11.41	11.46	37000
2/9/2016	11:53 AM	11.47	11.47	11.42	11.44	43200
2/9/2016	11:54 AM	11.5378	11.54	11.4535	11.47	77893
2/9/2016	11:55 AM	11.63	11.63	11.53	11.53	114569
2/9/2016	11:56 AM	11.6	11.64	11.56	11.637	119391
2/9/2016	11:57 AM	11.59	11.6	11.55	11.5914	117234
2/9/2016	11:58 AM	11.6	11.61	11.57	11.6	20295
2/9/2016	11:59 AM	11.59	11.61	11.56	11.609	40873
2/9/2016	12:00 PM	11.59	11.63	11.58	11.599	63025
2/9/2016	12:01 PM	11.53	11.61	11.52	11.59	66391
2/9/2016	12:02 PM	11.5599	11.57	11.53	11.53	40531
2/9/2016	12:03 PM	11.6	11.611	11.53	11.54	37409
2/9/2016	12:04 PM	11.6	11.65	11.5835	11.61	165901
2/9/2016	12:05 PM	11.56	11.6501	11.55	11.59	54829
2/9/2016	12:06 PM	11.5905	11.63	11.561	11.561	33050
2/9/2016	12:07 PM	11.58	11.63	11.57	11.59	34562
2/9/2016	12:08 PM	11.5489	11.59	11.54	11.58	50960
2/9/2016	12:09 PM	11.58	11.64	11.54	11.54	62850
2/9/2016	12:10 PM	11.53	11.58	11.49	11.5755	51510
2/9/2016	12:11 PM	11.57	11.6	11.52	11.53	48456
2/9/2016	12:12 PM	11.591	11.612	11.55	11.57	102852
2/9/2016	12:13 PM	11.6	11.6342	11.6	11.62	49250
2/9/2016	12:14 PM	11.61	11.6388	11.55	11.6	54100
2/9/2016	12:15 PM	11.64	11.65	11.6	11.61	52450
2/9/2016	12:16 PM	11.65	11.68	11.62	11.65	63536
2/9/2016	12:17 PM	11.68	11.69	11.63	11.6495	61212
2/9/2016	12:18 PM	11.68	11.68	11.65	11.68	52391
2/9/2016	12:19 PM	11.71	11.727	11.66	11.67	84114
2/9/2016	12:20 PM	11.71	11.74	11.68	11.7001	79424
2/9/2016	12:21 PM	11.73	11.73	11.71	11.71	25670
2/9/2016	12:22 PM	11.68	11.73	11.68	11.73	25155
2/9/2016	12:23 PM	11.69	11.73	11.67	11.68	78086
2/9/2016	12:24 PM	11.7	11.72	11.69	11.69	24880
2/9/2016	12:25 PM	11.67	11.725	11.67	11.68	131224
2/9/2016	12:26 PM	11.71	11.72	11.6746	11.68	68045
2/9/2016	12:27 PM	11.6499	11.7101	11.64	11.7	52705
2/9/2016	12:28 PM	11.56	11.65	11.54	11.64	74665
2/9/2016	12:29 PM	11.6	11.61	11.55	11.56	68330
2/9/2016	12:30 PM	11.65	11.65	11.59	11.59	49950
2/9/2016	12:31 PM	11.62	11.66	11.61	11.64	26355
2/9/2016	12:32 PM	11.681	11.69	11.6	11.62	41890
2/9/2016	12:33 PM	11.61	11.69	11.6	11.69	41505
2/9/2016	12:34 PM	11.61	11.65	11.61	11.61	56887
2/9/2016	12:35 PM	11.64	11.66	11.62	11.63	32014
2/9/2016	12:36 PM	11.585	11.65	11.5842	11.63	48900
2/9/2016	12:37 PM	11.56	11.59	11.531	11.59	40482
2/9/2016	12:38 PM	11.58	11.59	11.56	11.56	16050
2/9/2016	12:39 PM	11.58	11.58	11.52	11.57	38350
2/9/2016	12:40 PM	11.63	11.64	11.57	11.58	36650
2/9/2016	12:41 PM	11.62	11.66	11.59	11.63	58050
2/9/2016	12:42 PM	11.68	11.68	11.62	11.63	23350
2/9/2016	12:43 PM	11.626	11.68	11.626	11.68	56550
2/9/2016	12:44 PM	11.63	11.659	11.61	11.64	65618
2/9/2016	12:45 PM	11.596	11.64	11.59	11.63	109651
2/9/2016	12:46 PM	11.6328	11.64	11.59	11.6	29499
2/9/2016	12:47 PM	11.63	11.64	11.61	11.6322	25750
2/9/2016	12:48 PM	11.6	11.6425	11.6	11.64	31725
2/9/2016	12:49 PM	11.6822	11.69	11.62	11.62	69584
2/9/2016	12:50 PM	11.7154	11.7154	11.68	11.68	58190
2/9/2016	12:51 PM	11.72	11.73	11.7049	11.7049	19362
2/9/2016	12:52 PM	11.63	11.725	11.61	11.72	75411
2/9/2016	12:53 PM	11.68	11.6839	11.64	11.64	28300
2/9/2016	12:54 PM	11.69	11.7	11.66	11.67	34572
2/9/2016	12:55 PM	11.6601	11.685	11.64	11.685	31275
2/9/2016	12:56 PM	11.71	11.72	11.67	11.67	38002
2/9/2016	12:57 PM	11.73	11.73	11.69	11.72	38185
2/9/2016	12:58 PM	11.7	11.73	11.69	11.73	22214
2/9/2016	12:59 PM	11.69	11.72	11.685	11.709	14417
2/9/2016	1:00 PM	11.7099	11.72	11.69	11.71	17163
2/9/2016	1:01 PM	11.7	11.721	11.68	11.71	42162
2/9/2016	1:02 PM	11.73	11.74	11.69	11.71	52900
2/9/2016	1:03 PM	11.76	11.7639	11.73	11.74	70963
2/9/2016	1:04 PM	11.75	11.78	11.74	11.77	60909
2/9/2016	1:05 PM	11.75	11.75	11.71	11.75	63983
2/9/2016	1:06 PM	11.7613	11.7639	11.73	11.75	28875
2/9/2016	1:07 PM	11.71	11.77	11.71	11.76	48953
2/9/2016	1:08 PM	11.77	11.78	11.72	11.72	57348
2/9/2016	1:09 PM	11.75	11.77	11.73	11.77	34900
2/9/2016	1:10 PM	11.78	11.79	11.75	11.75	31312
2/9/2016	1:11 PM	11.8061	11.8158	11.78	11.7822	202299
2/9/2016	1:12 PM	11.7801	11.84	11.78	11.81	133733
2/9/2016	1:13 PM	11.83	11.84	11.77	11.79	103108
2/9/2016	1:14 PM	11.85	11.85	11.81	11.83	213880
2/9/2016	1:15 PM	11.86	11.87	11.84	11.85	110991
2/9/2016	1:16 PM	11.85	11.87	11.84	11.86	61314
2/9/2016	1:17 PM	11.86	11.86	11.83	11.85	34163
2/9/2016	1:18 PM	11.88	11.89	11.85	11.86	97410
2/9/2016	1:19 PM	11.9333	11.9368	11.89	11.89	157144
2/9/2016	1:20 PM	11.87	11.94	11.86	11.94	58152
2/9/2016	1:21 PM	11.88	11.8999	11.85	11.86	129403
2/9/2016	1:22 PM	11.82	11.89	11.81	11.88	81961
2/9/2016	1:23 PM	11.732	11.8399	11.73	11.82	105385
2/9/2016	1:24 PM	11.7648	11.77	11.734	11.734	57209
2/9/2016	1:25 PM	11.77	11.779	11.74	11.77	48023
2/9/2016	1:26 PM	11.79	11.79	11.75	11.77	56955
2/9/2016	1:27 PM	11.8	11.82	11.76	11.79	40723
2/9/2016	1:28 PM	11.79	11.8166	11.7801	11.81	25685
2/9/2016	1:29 PM	11.78	11.79	11.757	11.78	40396
2/9/2016	1:30 PM	11.79	11.83	11.78	11.78	24944
2/9/2016	1:31 PM	11.71	11.786	11.68	11.786	209752
2/9/2016	1:32 PM	11.642	11.7038	11.63	11.7038	108774
2/9/2016	1:33 PM	11.6424	11.66	11.63	11.65	34050
2/9/2016	1:34 PM	11.59	11.65	11.56	11.65	71348
2/9/2016	1:35 PM	11.6299	11.65	11.59	11.6	52140
2/9/2016	1:36 PM	11.68	11.71	11.6397	11.65	26580
2/9/2016	1:37 PM	11.72	11.73	11.6825	11.6825	65120
2/9/2016	1:38 PM	11.81	11.81	11.7286	11.7286	77213
2/9/2016	1:39 PM	11.816	11.816	11.77	11.8	50255
2/9/2016	1:40 PM	11.8015	11.83	11.79	11.81	29482
2/9/2016	1:41 PM	11.8054	11.81	11.74	11.81	70388
2/9/2016	1:42 PM	11.76	11.83	11.76	11.81	71726
2/9/2016	1:43 PM	11.78	11.79	11.77	11.78	36700
2/9/2016	1:44 PM	11.76	11.82	11.76	11.8	37003
2/9/2016	1:45 PM	11.67	11.77	11.67	11.77	82003
2/9/2016	1:46 PM	11.71	11.72	11.66	11.67	41185
2/9/2016	1:47 PM	11.72	11.74	11.6701	11.71	45165
2/9/2016	1:48 PM	11.64	11.7101	11.62	11.71	28207
2/9/2016	1:49 PM	11.75	11.75	11.66	11.66	30271
2/9/2016	1:50 PM	11.7564	11.79	11.74	11.7401	28592
2/9/2016	1:51 PM	11.769	11.79	11.76	11.77	22678
2/9/2016	1:52 PM	11.75	11.78	11.74	11.77	26100
2/9/2016	1:53 PM	11.739	11.7761	11.73	11.749	69704
2/9/2016	1:54 PM	11.77	11.7794	11.73	11.75	18509
2/9/2016	1:55 PM	11.6706	11.77	11.668	11.77	47420
2/9/2016	1:56 PM	11.65	11.695	11.65	11.68	24487
2/9/2016	1:57 PM	11.65	11.68	11.63	11.65	16533
2/9/2016	1:58 PM	11.585	11.64	11.57	11.63	62236
2/9/2016	1:59 PM	11.55	11.59	11.54	11.5801	98821
2/9/2016	2:00 PM	11.63	11.65	11.54	11.54	42026
2/9/2016	2:01 PM	11.609	11.63	11.59	11.62	25830
2/9/2016	2:02 PM	11.56	11.61	11.53	11.61	43479
2/9/2016	2:03 PM	11.561	11.58	11.55	11.57	26754
2/9/2016	2:04 PM	11.59	11.59	11.56	11.5601	17600
2/9/2016	2:05 PM	11.59	11.61	11.59	11.6	18330
2/9/2016	2:06 PM	11.471	11.62	11.47	11.59	129251
2/9/2016	2:07 PM	11.41	11.47	11.395	11.462	193722
2/9/2016	2:08 PM	11.39	11.42	11.33	11.41	327394
2/9/2016	2:09 PM	11.36	11.41	11.31	11.38	188219
2/9/2016	2:10 PM	11.34	11.399	11.33	11.36	61980
2/9/2016	2:11 PM	11.3757	11.3896	11.28	11.33	91095
2/9/2016	2:12 PM	11.44	11.46	11.359	11.36	237729
2/9/2016	2:13 PM	11.42	11.459	11.375	11.45	236967
2/9/2016	2:14 PM	11.43	11.44	11.4	11.42	83591
2/9/2016	2:15 PM	11.41	11.44	11.39	11.43	67900
2/9/2016	2:16 PM	11.34	11.419	11.335	11.41	76076
2/9/2016	2:17 PM	11.43	11.44	11.35	11.36	91600
2/9/2016	2:18 PM	11.41	11.45	11.39	11.43	47210
2/9/2016	2:19 PM	11.44	11.47	11.4022	11.4022	49200
2/9/2016	2:20 PM	11.43	11.4475	11.41	11.44	35599
2/9/2016	2:21 PM	11.4	11.44	11.39	11.43	87968
2/9/2016	2:22 PM	11.44	11.44	11.3899	11.41	51165
2/9/2016	2:23 PM	11.43	11.46	11.43	11.44	72972
2/9/2016	2:24 PM	11.45	11.45	11.43	11.44	32608
2/9/2016	2:25 PM	11.5	11.52	11.442	11.442	160840
2/9/2016	2:26 PM	11.48	11.53	11.48	11.51	63608
2/9/2016	2:27 PM	11.57	11.5743	11.47	11.49	76654
2/9/2016	2:28 PM	11.5499	11.59	11.53	11.58	94336
2/9/2016	2:29 PM	11.54	11.56	11.53	11.5423	25158
2/9/2016	2:30 PM	11.54	11.58	11.53	11.56	41545
2/9/2016	2:31 PM	11.49	11.5483	11.47	11.5478	81612
2/9/2016	2:32 PM	11.44	11.52	11.44	11.5	43400
2/9/2016	2:33 PM	11.4	11.47	11.39	11.44	96324
2/9/2016	2:34 PM	11.4301	11.44	11.39	11.41	42650
2/9/2016	2:35 PM	11.42	11.46	11.4	11.43	65690
2/9/2016	2:36 PM	11.36	11.44	11.35	11.42	90592
2/9/2016	2:37 PM	11.3	11.37	11.3	11.3599	72835
2/9/2016	2:38 PM	11.2515	11.3099	11.24	11.3099	111298
2/9/2016	2:39 PM	11.19	11.254	11.18	11.254	82088
2/9/2016	2:40 PM	11.18	11.25	11.17	11.2	136106
2/9/2016	2:41 PM	11.25	11.26	11.1801	11.19	208521
2/9/2016	2:42 PM	11.1978	11.25	11.18	11.24	71431
2/9/2016	2:43 PM	11.1899	11.2225	11.18	11.2	56392
2/9/2016	2:44 PM	11.105	11.19	11.1	11.189	153606
2/9/2016	2:45 PM	11.06	11.1014	11.04	11.1014	138733
2/9/2016	2:46 PM	11.11	11.16	11.06	11.06	97905
2/9/2016	2:47 PM	11.17	11.17	11.1	11.11	47113
2/9/2016	2:48 PM	11.18	11.1858	11.14	11.16	53830
2/9/2016	2:49 PM	11.18	11.22	11.16	11.181	45779
2/9/2016	2:50 PM	11.21	11.24	11.17	11.1858	98166
2/9/2016	2:51 PM	11.205	11.24	11.2	11.2186	56868
2/9/2016	2:52 PM	11.19	11.23	11.19	11.2099	22600
2/9/2016	2:53 PM	11.13	11.19	11.1101	11.18	84221
2/9/2016	2:54 PM	11.11	11.14	11.1	11.1248	34097
2/9/2016	2:55 PM	11.0995	11.11	11.08	11.11	41730
2/9/2016	2:56 PM	11.08	11.13	11.08	11.09	79880
2/9/2016	2:57 PM	11.17	11.17	11.0778	11.09	72337
2/9/2016	2:58 PM	11.13	11.1762	11.09	11.16	55515
2/9/2016	2:59 PM	11.08	11.13	11.08	11.13	46686
2/9/2016	3:00 PM	11.1	11.1	11.06	11.07	53032
2/9/2016	3:01 PM	11.08	11.1	11.04	11.09	92837
2/9/2016	3:02 PM	11.03	11.08	11.02	11.0722	54092
2/9/2016	3:03 PM	10.9785	11.03	10.95	11.021	162749
2/9/2016	3:04 PM	11.01	11.05	10.97	10.98	114334
2/9/2016	3:05 PM	10.98	11.01	10.97	11	66443
2/9/2016	3:06 PM	10.93	11	10.93	10.98	240177
2/9/2016	3:07 PM	10.89	10.96	10.88	10.9333	163566
2/9/2016	3:08 PM	10.731	10.9	10.73	10.89	259428
2/9/2016	3:09 PM	10.7974	10.83	10.7299	10.7318	271102
2/9/2016	3:10 PM	10.8478	10.87	10.75	10.78	179571
2/9/2016	3:11 PM	10.9	10.9299	10.84	10.84	139165
2/9/2016	3:12 PM	10.89	10.915	10.8601	10.905	55716
2/9/2016	3:13 PM	10.92	10.93	10.84	10.889	50310
2/9/2016	3:14 PM	10.79	10.9001	10.77	10.9001	119709
2/9/2016	3:15 PM	10.8	10.83	10.76	10.79	86920
2/9/2016	3:16 PM	10.82	10.84	10.75	10.805	66369
2/9/2016	3:17 PM	10.84	10.878	10.809	10.82	79596
2/9/2016	3:18 PM	10.86	10.88	10.83	10.84	46550
2/9/2016	3:19 PM	10.99	11	10.89	10.89	252785
2/9/2016	3:20 PM	11.03	11.05	10.93	10.99	205682
2/9/2016	3:21 PM	10.99	11.1	10.99	11.03	207240
2/9/2016	3:22 PM	10.97	11.01	10.95	11.01	136430
2/9/2016	3:23 PM	10.98	11.015	10.9701	10.9701	75891
2/9/2016	3:24 PM	11.01	11.05	10.98	10.9886	109520
2/9/2016	3:25 PM	11.07	11.0774	10.96	11.01	94118
2/9/2016	3:26 PM	11.08	11.1	11.06	11.06	55288
2/9/2016	3:27 PM	11.05	11.1	11.037	11.07	95398
2/9/2016	3:28 PM	11.07	11.09	11.01	11.05	185084
2/9/2016	3:29 PM	11.1557	11.17	11.069	11.07	206187
2/9/2016	3:30 PM	11.12	11.153	11.0874	11.153	61526
2/9/2016	3:31 PM	11.04	11.11	11	11.11	100654
2/9/2016	3:32 PM	11.07	11.0701	10.982	11.05	68826
2/9/2016	3:33 PM	11.075	11.11	11.05	11.07	57844
2/9/2016	3:34 PM	11.105	11.12	11.05	11.07	116404
2/9/2016	3:35 PM	11.07	11.12	11.06	11.11	58575
2/9/2016	3:36 PM	11	11.08	10.98	11.07	96078
2/9/2016	3:37 PM	10.97	11.05	10.95	11	77986
2/9/2016	3:38 PM	10.93	10.98	10.91	10.9572	141684
2/9/2016	3:39 PM	10.995	11.02	10.91	10.92	91293
2/9/2016	3:40 PM	11.01	11.04	10.99	10.995	43758
2/9/2016	3:41 PM	11.05	11.05	11	11.02	31124
2/9/2016	3:42 PM	11.11	11.12	11.0501	11.0501	142823
2/9/2016	3:43 PM	11.2	11.21	11.07	11.1	290676
2/9/2016	3:44 PM	11.2801	11.3101	11.21	11.21	207350
2/9/2016	3:45 PM	11.19	11.28	11.17	11.28	241964
2/9/2016	3:46 PM	11.2599	11.26	11.2	11.2	157697
2/9/2016	3:47 PM	11.2243	11.2464	11.18	11.2464	172388
2/9/2016	3:48 PM	11.19	11.25	11.15	11.23	133034
2/9/2016	3:49 PM	11.23	11.24	11.1879	11.1879	82071
2/9/2016	3:50 PM	11.205	11.22	11.169	11.216	127172
2/9/2016	3:51 PM	11.1699	11.2101	11.16	11.205	137131
2/9/2016	3:52 PM	11.13	11.195	11.13	11.16	94831
2/9/2016	3:53 PM	11.18	11.19	11.13	11.14	53619
2/9/2016	3:54 PM	11.17	11.185	11.15	11.17	87077
2/9/2016	3:55 PM	11.17	11.19	11.16	11.17	126005
2/9/2016	3:56 PM	11.22	11.24	11.18	11.18	162785
2/9/2016	3:57 PM	11.2	11.25	11.19	11.22	72454
2/9/2016	3:58 PM	11.14	11.2	11.105	11.2	150164
2/9/2016	3:59 PM	11.17	11.17	11.14	11.15	117667
2/9/2016	4:00 PM	11.18	11.22	11.15	11.18	308591
2/10/2016	9:31 AM	10.79	10.79	10.7	10.76	270566
2/10/2016	9:32 AM	10.8399	10.8985	10.79	10.79	385046
2/10/2016	9:33 AM	10.7799	10.87	10.71	10.84	244735
2/10/2016	9:34 AM	10.84	10.85	10.73	10.78	256730
2/10/2016	9:35 AM	10.88	10.89	10.786	10.83	105865
2/10/2016	9:36 AM	10.94	10.99	10.88	10.88	247276
2/10/2016	9:37 AM	10.87	10.95	10.84	10.93	195933
2/10/2016	9:38 AM	10.9	10.92	10.84	10.88	59405
2/10/2016	9:39 AM	10.89	10.94	10.86	10.9	133257
2/10/2016	9:40 AM	10.94	10.95	10.876	10.876	111679
2/10/2016	9:41 AM	10.83	10.95	10.83	10.94	142985
2/10/2016	9:42 AM	10.91	10.94	10.824	10.84	193899
2/10/2016	9:43 AM	10.96	10.97	10.9099	10.9099	149833
2/10/2016	9:44 AM	11.04	11.05	10.9625	10.9625	193857
2/10/2016	9:45 AM	11.03	11.06	11.01	11.02	143544
2/10/2016	9:46 AM	11.01	11.045	10.98	11.0375	129937
2/10/2016	9:47 AM	11.025	11.04	10.99	11.0125	54872
2/10/2016	9:48 AM	10.9599	11.0499	10.9322	11.03	144797
2/10/2016	9:49 AM	10.92	10.98	10.92	10.9578	72232
2/10/2016	9:50 AM	10.86	10.95	10.83	10.93	142475
2/10/2016	9:51 AM	10.8825	10.91	10.8599	10.86	98075
2/10/2016	9:52 AM	10.84	10.92	10.84	10.89	113218
2/10/2016	9:53 AM	10.86	10.89	10.8201	10.8399	113288
2/10/2016	9:54 AM	10.8499	10.87	10.825	10.87	102397
2/10/2016	9:55 AM	10.775	10.8599	10.75	10.84	305931
2/10/2016	9:56 AM	10.73	10.77	10.72	10.77	146903
2/10/2016	9:57 AM	10.75	10.77	10.7289	10.73	89882
2/10/2016	9:58 AM	10.77	10.8	10.75	10.75	143559
2/10/2016	9:59 AM	10.771	10.7899	10.72	10.76	195224
2/10/2016	10:00 AM	10.75	10.77	10.72	10.75	103787
2/10/2016	10:01 AM	10.7	10.75	10.7	10.74	115784
2/10/2016	10:02 AM	10.75	10.7601	10.695	10.7	250406
2/10/2016	10:03 AM	10.81	10.8378	10.73	10.7478	170485
2/10/2016	10:04 AM	10.77	10.82	10.77	10.82	117503
2/10/2016	10:05 AM	10.7999	10.8	10.73	10.78	127841
2/10/2016	10:06 AM	10.7899	10.8	10.739	10.79	103709
2/10/2016	10:07 AM	10.8	10.81	10.7562	10.78	41428
2/10/2016	10:08 AM	10.84	10.865	10.78	10.8099	135724
2/10/2016	10:09 AM	10.87	10.87	10.81	10.83	101360
2/10/2016	10:10 AM	10.81	10.88	10.8	10.88	85822
2/10/2016	10:11 AM	10.77	10.81	10.73	10.81	97227
2/10/2016	10:12 AM	10.73	10.77	10.72	10.76	59922
2/10/2016	10:13 AM	10.78	10.79	10.73	10.7301	251846
2/10/2016	10:14 AM	10.77	10.78	10.75	10.775	72704
2/10/2016	10:15 AM	10.76	10.765	10.72	10.765	108957
2/10/2016	10:16 AM	10.74	10.77	10.73	10.75	49220
2/10/2016	10:17 AM	10.74	10.78	10.71	10.74	67739
2/10/2016	10:18 AM	10.71	10.78	10.71	10.74	88991
2/10/2016	10:19 AM	10.65	10.7165	10.64	10.71	224900
2/10/2016	10:20 AM	10.64	10.66	10.62	10.65	118618
2/10/2016	10:21 AM	10.649	10.67	10.6	10.64	143873
2/10/2016	10:22 AM	10.65	10.668	10.63	10.64	47111
2/10/2016	10:23 AM	10.605	10.65	10.58	10.6486	72284
2/10/2016	10:24 AM	10.59	10.615	10.577	10.6	38740
2/10/2016	10:25 AM	10.5322	10.61	10.5322	10.59	160590
2/10/2016	10:26 AM	10.54	10.55	10.5201	10.5399	91271
2/10/2016	10:27 AM	10.6099	10.61	10.545	10.5475	58373
2/10/2016	10:28 AM	10.605	10.6187	10.588	10.6	38704
2/10/2016	10:29 AM	10.64	10.64	10.57	10.601	122535
2/10/2016	10:30 AM	10.61	10.666	10.58	10.6499	116405
2/10/2016	10:31 AM	10.51	10.61	10.48	10.61	319108
2/10/2016	10:32 AM	10.48	10.55	10.48	10.5	233573
2/10/2016	10:33 AM	10.4	10.48	10.39	10.47	305755
2/10/2016	10:34 AM	10.3899	10.44	10.35	10.39	210827
2/10/2016	10:35 AM	10.43	10.44	10.38	10.39	144016
2/10/2016	10:36 AM	10.519	10.52	10.43	10.43	129046
2/10/2016	10:37 AM	10.559	10.56	10.464	10.5	242116
2/10/2016	10:38 AM	10.53	10.54	10.469	10.54	120964
2/10/2016	10:39 AM	10.52	10.55	10.509	10.509	104606
2/10/2016	10:40 AM	10.539	10.57	10.52	10.52	97273
2/10/2016	10:41 AM	10.59	10.61	10.53	10.53	105770
2/10/2016	10:42 AM	10.57	10.6	10.5601	10.58	45246
2/10/2016	10:43 AM	10.65	10.66	10.57	10.59	118497
2/10/2016	10:44 AM	10.6803	10.6901	10.65	10.66	193800
2/10/2016	10:45 AM	10.66	10.6922	10.6401	10.69	80861
2/10/2016	10:46 AM	10.69	10.69	10.6122	10.6478	90276
2/10/2016	10:47 AM	10.66	10.71	10.66	10.67	126271
2/10/2016	10:48 AM	10.63	10.69	10.62	10.6601	112053
2/10/2016	10:49 AM	10.59	10.65	10.58	10.63	90461
2/10/2016	10:50 AM	10.58	10.62	10.575	10.59	56506
2/10/2016	10:51 AM	10.61	10.65	10.58	10.58	63119
2/10/2016	10:52 AM	10.65	10.6599	10.61	10.61	23380
2/10/2016	10:53 AM	10.63	10.6422	10.6	10.6422	23075
2/10/2016	10:54 AM	10.7299	10.7299	10.62	10.63	215487
2/10/2016	10:55 AM	10.7	10.769	10.685	10.72	191451
2/10/2016	10:56 AM	10.77	10.79	10.684	10.7	164689
2/10/2016	10:57 AM	10.7778	10.84	10.74	10.78	250612
2/10/2016	10:58 AM	10.74	10.789	10.7	10.789	183093
2/10/2016	10:59 AM	10.78	10.8	10.73	10.73	91506
2/10/2016	11:00 AM	10.76	10.79	10.75	10.77	80576
2/10/2016	11:01 AM	10.81	10.81	10.74	10.75	241633
2/10/2016	11:02 AM	10.83	10.84	10.74	10.81	142998
2/10/2016	11:03 AM	10.8199	10.8699	10.81	10.83	168992
2/10/2016	11:04 AM	10.81	10.86	10.7994	10.82	333981
2/10/2016	11:05 AM	10.8	10.82	10.76	10.8	101260
2/10/2016	11:06 AM	10.77	10.81	10.75	10.81	104497
2/10/2016	11:07 AM	10.82	10.84	10.77	10.77	204923
2/10/2016	11:08 AM	10.823	10.84	10.79	10.83	161157
2/10/2016	11:09 AM	10.91	10.94	10.82	10.84	229248
2/10/2016	11:10 AM	10.86	10.94	10.84	10.91	246483
2/10/2016	11:11 AM	10.87	10.905	10.85	10.85	109839
2/10/2016	11:12 AM	10.85	10.89	10.82	10.88	78742
2/10/2016	11:13 AM	10.79	10.86	10.79	10.85	178110
2/10/2016	11:14 AM	10.83	10.8601	10.78	10.78	110916
2/10/2016	11:15 AM	10.81	10.84	10.8	10.83	60950
2/10/2016	11:16 AM	10.85	10.88	10.7915	10.82	93503
2/10/2016	11:17 AM	10.91	10.9165	10.85	10.85	162249
2/10/2016	11:18 AM	10.88	10.92	10.86	10.92	94323
2/10/2016	11:19 AM	10.8384	10.9	10.83	10.88	43350
2/10/2016	11:20 AM	10.77	10.85	10.73	10.835	239452
2/10/2016	11:21 AM	10.77	10.78	10.75	10.76	99993
2/10/2016	11:22 AM	10.7901	10.81	10.75	10.76	124595
2/10/2016	11:23 AM	10.7667	10.79	10.75	10.79	90011
2/10/2016	11:24 AM	10.74	10.78	10.74	10.76	75132
2/10/2016	11:25 AM	10.73	10.77	10.69	10.75	151780
2/10/2016	11:26 AM	10.79	10.79	10.73	10.74	67866
2/10/2016	11:27 AM	10.84	10.86	10.78	10.78	164158
2/10/2016	11:28 AM	10.8699	10.8899	10.84	10.85	110144
2/10/2016	11:29 AM	10.91	10.927	10.85	10.8518	134010
2/10/2016	11:30 AM	10.9046	10.92	10.89	10.92	24900
2/10/2016	11:31 AM	10.91	10.92	10.89	10.9022	246736
2/10/2016	11:32 AM	10.88	10.92	10.87	10.9199	74750
2/10/2016	11:33 AM	10.88	10.926	10.88	10.88	153576
2/10/2016	11:34 AM	10.89	10.91	10.87	10.89	156644
2/10/2016	11:35 AM	10.94	10.94	10.89	10.89	196733
2/10/2016	11:36 AM	10.95	10.96	10.93	10.9499	128724
2/10/2016	11:37 AM	10.95	10.96	10.93	10.96	87410
2/10/2016	11:38 AM	11.01	11.02	10.95	10.95	166696
2/10/2016	11:39 AM	11.0199	11.05	11.01	11.03	129914
2/10/2016	11:40 AM	11.03	11.06	11.02	11.02	182770
2/10/2016	11:41 AM	11.11	11.13	11.0213	11.03	325836
2/10/2016	11:42 AM	11.06	11.1099	11.06	11.101	87072
2/10/2016	11:43 AM	11.0457	11.09	11.03	11.07	150783
2/10/2016	11:44 AM	11.04	11.05	11.03	11.04	115934
2/10/2016	11:45 AM	11.03	11.08	11.03	11.05	68715
2/10/2016	11:46 AM	11.03	11.0599	11.03	11.04	65904
2/10/2016	11:47 AM	11	11.05	10.995	11.04	67407
2/10/2016	11:48 AM	10.99	11.03	10.9799	11.0001	72363
2/10/2016	11:49 AM	10.925	10.99	10.9201	10.99	64214
2/10/2016	11:50 AM	10.88	10.9365	10.87	10.9218	96771
2/10/2016	11:51 AM	10.94	10.96	10.88	10.88	79932
2/10/2016	11:52 AM	10.9665	10.97	10.94	10.94	21556
2/10/2016	11:53 AM	10.9253	10.96	10.91	10.96	37955
2/10/2016	11:54 AM	10.86	10.92	10.84	10.92	243300
2/10/2016	11:55 AM	10.91	10.94	10.88	10.88	60760
2/10/2016	11:56 AM	10.86	10.92	10.85	10.91	59963
2/10/2016	11:57 AM	10.85	10.88	10.83	10.87	95915
2/10/2016	11:58 AM	10.8599	10.87	10.8	10.84	42663
2/10/2016	11:59 AM	10.89	10.8985	10.85	10.86	92629
2/10/2016	12:00 PM	10.9	10.9199	10.87	10.87	14372
2/10/2016	12:01 PM	10.88	10.89	10.85	10.89	20875
2/10/2016	12:02 PM	10.96	10.97	10.87	10.8787	88044
2/10/2016	12:03 PM	10.939	10.97	10.921	10.95	50815
2/10/2016	12:04 PM	10.94	10.97	10.92	10.9562	61555
2/10/2016	12:05 PM	10.98	10.9801	10.93	10.93	23750
2/10/2016	12:06 PM	11	11.01	10.98	10.98	207931
2/10/2016	12:07 PM	11.03	11.06	10.9969	11	64387
2/10/2016	12:08 PM	11.024	11.05	11.01	11.04	62959
2/10/2016	12:09 PM	11	11.04	11	11.03	20696
2/10/2016	12:10 PM	10.9195	11.001	10.91	11	62396
2/10/2016	12:11 PM	10.91	10.9501	10.91	10.92	44811
2/10/2016	12:12 PM	10.89	10.93	10.89	10.91	46389
2/10/2016	12:13 PM	10.92	10.93	10.88	10.8801	61763
2/10/2016	12:14 PM	10.96	10.97	10.91	10.92	49997
2/10/2016	12:15 PM	10.98	10.99	10.95	10.97	42400
2/10/2016	12:16 PM	11.04	11.05	10.98	10.98	92836
2/10/2016	12:17 PM	10.99	11.031	10.98	11.03	40288
2/10/2016	12:18 PM	11.05	11.05	11.01	11.0153	25920
2/10/2016	12:19 PM	11.03	11.07	11.02	11.06	59852
2/10/2016	12:20 PM	10.97	11.03	10.97	11.01	18809
2/10/2016	12:21 PM	10.93	10.97	10.93	10.97	44525
2/10/2016	12:22 PM	10.85	10.93	10.85	10.93	77375
2/10/2016	12:23 PM	10.87	10.88	10.84	10.86	57435
2/10/2016	12:24 PM	10.91	10.92	10.86	10.87	27522
2/10/2016	12:25 PM	10.92	10.92	10.8701	10.91	68922
2/10/2016	12:26 PM	10.92	10.93	10.88	10.89	34600
2/10/2016	12:27 PM	10.92	10.95	10.91	10.91	59213
2/10/2016	12:28 PM	10.9	10.93	10.8747	10.93	42291
2/10/2016	12:29 PM	10.89	10.89	10.8599	10.89	21913
2/10/2016	12:30 PM	10.84	10.896	10.83	10.89	39987
2/10/2016	12:31 PM	10.89	10.89	10.811	10.83	39710
2/10/2016	12:32 PM	10.85	10.88	10.84	10.88	38194
2/10/2016	12:33 PM	10.89	10.91	10.85	10.87	32090
2/10/2016	12:34 PM	10.89	10.909	10.87	10.9	33414
2/10/2016	12:35 PM	10.94	10.95	10.88	10.89	20418
2/10/2016	12:36 PM	10.8958	10.93	10.89	10.93	50706
2/10/2016	12:37 PM	10.86	10.895	10.84	10.89	112230
2/10/2016	12:38 PM	10.83	10.8878	10.83	10.87	54464
2/10/2016	12:39 PM	10.82	10.85	10.8199	10.83	58300
2/10/2016	12:40 PM	10.82	10.84	10.8	10.8199	91434
2/10/2016	12:41 PM	10.8222	10.8222	10.809	10.82	33772
2/10/2016	12:42 PM	10.804	10.83	10.8	10.83	54575
2/10/2016	12:43 PM	10.8	10.805	10.75	10.8	67855
2/10/2016	12:44 PM	10.81	10.83	10.78	10.79	35272
2/10/2016	12:45 PM	10.835	10.835	10.81	10.81	11620
2/10/2016	12:46 PM	10.8599	10.8599	10.829	10.829	38500
2/10/2016	12:47 PM	10.86	10.8735	10.84	10.85	55000
2/10/2016	12:48 PM	10.89	10.89	10.86	10.87	69053
2/10/2016	12:49 PM	10.8415	10.9	10.84	10.88	34701
2/10/2016	12:50 PM	10.84	10.87	10.84	10.85	23165
2/10/2016	12:51 PM	10.81	10.84	10.8085	10.84	25263
2/10/2016	12:52 PM	10.82	10.83	10.81	10.81	24800
2/10/2016	12:53 PM	10.86	10.86	10.8022	10.81	19524
2/10/2016	12:54 PM	10.84	10.8699	10.83	10.85	34300
2/10/2016	12:55 PM	10.8211	10.8359	10.81	10.8359	31213
2/10/2016	12:56 PM	10.87	10.87	10.82	10.82	71031
2/10/2016	12:57 PM	10.88	10.89	10.8499	10.8699	57758
2/10/2016	12:58 PM	10.84	10.87	10.8376	10.865	46593
2/10/2016	12:59 PM	10.81	10.83	10.8	10.83	68267
2/10/2016	1:00 PM	10.764	10.81	10.74	10.81	107301
2/10/2016	1:01 PM	10.77	10.78	10.7499	10.76	37382
2/10/2016	1:02 PM	10.78	10.8135	10.755	10.7699	73456
2/10/2016	1:03 PM	10.79	10.8	10.76	10.79	106866
2/10/2016	1:04 PM	10.76	10.8235	10.75	10.8	61699
2/10/2016	1:05 PM	10.75	10.77	10.74	10.76	61750
2/10/2016	1:06 PM	10.78	10.78	10.75	10.75	20802
2/10/2016	1:07 PM	10.78	10.79	10.7599	10.78	30232
2/10/2016	1:08 PM	10.81	10.81	10.78	10.8	30311
2/10/2016	1:09 PM	10.81	10.83	10.7615	10.8001	69071
2/10/2016	1:10 PM	10.84	10.84	10.8	10.81	53685
2/10/2016	1:11 PM	10.84	10.86	10.824	10.84	62949
2/10/2016	1:12 PM	10.83	10.84	10.82	10.8387	22494
2/10/2016	1:13 PM	10.8	10.83	10.79	10.83	26854
2/10/2016	1:14 PM	10.86	10.86	10.8	10.805	44967
2/10/2016	1:15 PM	10.8699	10.87	10.84	10.85	69423
2/10/2016	1:16 PM	10.88	10.88	10.84	10.86	22303
2/10/2016	1:17 PM	10.85	10.89	10.84	10.87	45063
2/10/2016	1:18 PM	10.84	10.85	10.83	10.84	14464
2/10/2016	1:19 PM	10.8335	10.87	10.83	10.84	36234
2/10/2016	1:20 PM	10.81	10.83	10.8	10.83	30547
2/10/2016	1:21 PM	10.75	10.81	10.75	10.81	52686
2/10/2016	1:22 PM	10.75	10.7699	10.7301	10.75	46093
2/10/2016	1:23 PM	10.79	10.8001	10.7589	10.7589	68453
2/10/2016	1:24 PM	10.799	10.8	10.7805	10.7805	12250
2/10/2016	1:25 PM	10.82	10.822	10.78	10.7887	41382
2/10/2016	1:26 PM	10.82	10.83	10.8	10.82	31254
2/10/2016	1:27 PM	10.87	10.8801	10.82	10.83	89861
2/10/2016	1:28 PM	10.89	10.9	10.869	10.87	22950
2/10/2016	1:29 PM	10.9	10.91	10.8865	10.9	74392
2/10/2016	1:30 PM	10.88	10.9	10.87	10.884	57461
2/10/2016	1:31 PM	10.89	10.89	10.87	10.87	32757
2/10/2016	1:32 PM	10.9	10.91	10.8778	10.89	30996
2/10/2016	1:33 PM	10.919	10.92	10.8999	10.9	31110
2/10/2016	1:34 PM	10.9262	10.94	10.91	10.92	78045
2/10/2016	1:35 PM	10.9313	10.95	10.92	10.93	94729
2/10/2016	1:36 PM	10.9	10.931	10.89	10.93	46481
2/10/2016	1:37 PM	10.89	10.9001	10.88	10.9001	36456
2/10/2016	1:38 PM	10.87	10.9	10.8601	10.9	75006
2/10/2016	1:39 PM	10.87	10.88	10.85	10.87	39812
2/10/2016	1:40 PM	10.8872	10.8872	10.8599	10.87	22601
2/10/2016	1:41 PM	10.8694	10.88	10.86	10.87	29141
2/10/2016	1:42 PM	10.79	10.86	10.79	10.86	67065
2/10/2016	1:43 PM	10.8278	10.84	10.7999	10.7999	48364
2/10/2016	1:44 PM	10.83	10.84	10.81	10.8285	38062
2/10/2016	1:45 PM	10.77	10.839	10.765	10.83	87440
2/10/2016	1:46 PM	10.79	10.8	10.75	10.7625	75275
2/10/2016	1:47 PM	10.79	10.8	10.77	10.78	33405
2/10/2016	1:48 PM	10.77	10.79	10.76	10.78	22300
2/10/2016	1:49 PM	10.79	10.79	10.769	10.769	22700
2/10/2016	1:50 PM	10.7999	10.81	10.79	10.79	15200
2/10/2016	1:51 PM	10.85	10.86	10.79	10.79	11653
2/10/2016	1:52 PM	10.85	10.87	10.83	10.84	50619
2/10/2016	1:53 PM	10.85	10.85	10.83	10.84	12885
2/10/2016	1:54 PM	10.88	10.88	10.83	10.84	32537
2/10/2016	1:55 PM	10.87	10.89	10.85	10.875	67254
2/10/2016	1:56 PM	10.907	10.92	10.89	10.89	35780
2/10/2016	1:57 PM	10.89	10.9	10.86	10.89	70543
2/10/2016	1:58 PM	10.88	10.89	10.86	10.89	16012
2/10/2016	1:59 PM	10.86	10.89	10.86	10.88	12900
2/10/2016	2:00 PM	10.8699	10.882	10.86	10.87	15415
2/10/2016	2:01 PM	10.85	10.88	10.85	10.85	5800
2/10/2016	2:02 PM	10.81	10.85	10.8	10.85	23500
2/10/2016	2:03 PM	10.83	10.86	10.81	10.81	33902
2/10/2016	2:04 PM	10.8	10.83	10.8	10.81	45592
2/10/2016	2:05 PM	10.84	10.85	10.8	10.8	36507
2/10/2016	2:06 PM	10.814	10.84	10.81	10.84	16637
2/10/2016	2:07 PM	10.79	10.8	10.77	10.8	62813
2/10/2016	2:08 PM	10.7935	10.8	10.78	10.78	19397
2/10/2016	2:09 PM	10.81	10.84	10.8	10.8	41777
2/10/2016	2:10 PM	10.82	10.83	10.81	10.82	14351
2/10/2016	2:11 PM	10.78	10.81	10.77	10.81	52759
2/10/2016	2:12 PM	10.75	10.79	10.75	10.78	32050
2/10/2016	2:13 PM	10.79	10.79	10.75	10.75	30748
2/10/2016	2:14 PM	10.8	10.8	10.77	10.79	30400
2/10/2016	2:15 PM	10.79	10.82	10.78	10.795	45950
2/10/2016	2:16 PM	10.79	10.81	10.77	10.78	82541
2/10/2016	2:17 PM	10.83	10.8401	10.8	10.8	64609
2/10/2016	2:18 PM	10.83	10.84	10.82	10.83	39842
2/10/2016	2:19 PM	10.82	10.83	10.81	10.83	69741
2/10/2016	2:20 PM	10.78	10.82	10.77	10.82	149205
2/10/2016	2:21 PM	10.8	10.8	10.78	10.78	31198
2/10/2016	2:22 PM	10.8	10.8201	10.795	10.81	42805
2/10/2016	2:23 PM	10.83	10.84	10.8	10.8	63361
2/10/2016	2:24 PM	10.835	10.85	10.8235	10.83	35138
2/10/2016	2:25 PM	10.83	10.83	10.81	10.83	19800
2/10/2016	2:26 PM	10.879	10.89	10.84	10.84	58414
2/10/2016	2:27 PM	10.8778	10.9001	10.87	10.89	31760
2/10/2016	2:28 PM	10.88	10.88	10.85	10.87	17781
2/10/2016	2:29 PM	10.83	10.87	10.82	10.87	17000
2/10/2016	2:30 PM	10.82	10.83	10.8	10.83	15152
2/10/2016	2:31 PM	10.77	10.8234	10.77	10.82	12400
2/10/2016	2:32 PM	10.705	10.7799	10.67	10.7799	138468
2/10/2016	2:33 PM	10.73	10.7529	10.7049	10.7049	93335
2/10/2016	2:34 PM	10.77	10.77	10.729	10.73	20199
2/10/2016	2:35 PM	10.75	10.79	10.74	10.77	18570
2/10/2016	2:36 PM	10.77	10.78	10.75	10.76	13600
2/10/2016	2:37 PM	10.8	10.8	10.76	10.7833	66597
2/10/2016	2:38 PM	10.79	10.8	10.77	10.8	14400
2/10/2016	2:39 PM	10.81	10.81	10.78	10.8	19750
2/10/2016	2:40 PM	10.85	10.86	10.8035	10.83	137228
2/10/2016	2:41 PM	10.8794	10.89	10.845	10.85	81260
2/10/2016	2:42 PM	10.8999	10.9	10.8715	10.8715	37121
2/10/2016	2:43 PM	10.9201	10.94	10.892	10.892	49392
2/10/2016	2:44 PM	10.895	10.94	10.891	10.94	38816
2/10/2016	2:45 PM	10.89	10.9	10.88	10.89	35655
2/10/2016	2:46 PM	10.9299	10.93	10.87	10.89	178540
2/10/2016	2:47 PM	10.94	10.98	10.925	10.925	97730
2/10/2016	2:48 PM	10.93	10.98	10.93	10.94	48640
2/10/2016	2:49 PM	11	11	10.92	10.9364	48906
2/10/2016	2:50 PM	11	11.01	10.98	11	54373
2/10/2016	2:51 PM	11.0114	11.02	10.989	11.01	54381
2/10/2016	2:52 PM	10.98	11.02	10.95	11.017	71635
2/10/2016	2:53 PM	10.96	10.99	10.95	10.98	24122
2/10/2016	2:54 PM	10.9374	10.96	10.89	10.96	103881
2/10/2016	2:55 PM	10.929	10.97	10.929	10.94	142578
2/10/2016	2:56 PM	10.92	10.92	10.89	10.914	57728
2/10/2016	2:57 PM	10.95	10.95	10.8926	10.9097	39956
2/10/2016	2:58 PM	10.94	10.96	10.91	10.95	174742
2/10/2016	2:59 PM	10.91	10.93	10.9	10.93	21405
2/10/2016	3:00 PM	10.98	11.0199	10.92	10.92	92880
2/10/2016	3:01 PM	10.95	10.99	10.94	10.98	39569
2/10/2016	3:02 PM	10.85	10.95	10.81	10.945	238250
2/10/2016	3:03 PM	10.8635	10.9	10.8635	10.8686	148128
2/10/2016	3:04 PM	10.79	10.87	10.78	10.87	92373
2/10/2016	3:05 PM	10.7251	10.8001	10.72	10.78	181442
2/10/2016	3:06 PM	10.779	10.779	10.7101	10.72	108560
2/10/2016	3:07 PM	10.74	10.77	10.6801	10.77	185166
2/10/2016	3:08 PM	10.78	10.789	10.72	10.73	55255
2/10/2016	3:09 PM	10.78	10.79	10.76	10.77	19380
2/10/2016	3:10 PM	10.81	10.81	10.7758	10.7799	43730
2/10/2016	3:11 PM	10.79	10.819	10.779	10.8101	28757
2/10/2016	3:12 PM	10.76	10.79	10.76	10.78	91766
2/10/2016	3:13 PM	10.82	10.82	10.77	10.77	44403
2/10/2016	3:14 PM	10.81	10.85	10.805	10.84	36356
2/10/2016	3:15 PM	10.9038	10.91	10.8099	10.8099	77368
2/10/2016	3:16 PM	10.92	10.92	10.86	10.905	65574
2/10/2016	3:17 PM	11.0278	11.03	10.88	10.91	202977
2/10/2016	3:18 PM	11.02	11.08	11	11.02	127127
2/10/2016	3:19 PM	11.061	11.09	11.04	11.04	106163
2/10/2016	3:20 PM	11.07	11.11	11.04	11.07	96435
2/10/2016	3:21 PM	11.055	11.08	11.02	11.07	222420
2/10/2016	3:22 PM	11.0235	11.07	11.02	11.05	92331
2/10/2016	3:23 PM	11.02	11.04	10.98	11.029	61200
2/10/2016	3:24 PM	11.1	11.1	11.03	11.03	173444
2/10/2016	3:25 PM	11.03	11.085	11.01	11.08	155250
2/10/2016	3:26 PM	11.04	11.07	11.03	11.03	43051
2/10/2016	3:27 PM	11	11.03	10.995	11.03	35054
2/10/2016	3:28 PM	11.07	11.08	11	11	92544
2/10/2016	3:29 PM	11.13	11.13	11.05	11.07	107595
2/10/2016	3:30 PM	11.17	11.1825	11.12	11.129	184860
2/10/2016	3:31 PM	11.1701	11.18	11.13	11.1612	94494
2/10/2016	3:32 PM	11.14	11.22	11.1162	11.18	165837
2/10/2016	3:33 PM	11.14	11.1801	11.1	11.14	76113
2/10/2016	3:34 PM	11.1522	11.2	11.13	11.14	70991
2/10/2016	3:35 PM	11.16	11.2	11.15	11.1595	37497
2/10/2016	3:36 PM	11.202	11.22	11.159	11.16	48757
2/10/2016	3:37 PM	11.28	11.29	11.19	11.19	120996
2/10/2016	3:38 PM	11.3199	11.32	11.24	11.2799	143561
2/10/2016	3:39 PM	11.267	11.33	11.255	11.3159	389544
2/10/2016	3:40 PM	11.3	11.3	11.23	11.26	107962
2/10/2016	3:41 PM	11.34	11.34	11.27	11.308	115030
2/10/2016	3:42 PM	11.35	11.37	11.31	11.35	111280
2/10/2016	3:43 PM	11.278	11.3593	11.278	11.3593	83301
2/10/2016	3:44 PM	11.2749	11.34	11.27	11.3	85592
2/10/2016	3:45 PM	11.23	11.3	11.23	11.2709	73073
2/10/2016	3:46 PM	11.28	11.28	11.16	11.23	277004
2/10/2016	3:47 PM	11.28	11.325	11.265	11.27	67606
2/10/2016	3:48 PM	11.29	11.3099	11.26	11.29	42160
2/10/2016	3:49 PM	11.28	11.296	11.2112	11.296	50766
2/10/2016	3:50 PM	11.289	11.31	11.25	11.2801	100234
2/10/2016	3:51 PM	11.35	11.35	11.29	11.29	103635
2/10/2016	3:52 PM	11.3259	11.35	11.3	11.3499	105772
2/10/2016	3:53 PM	11.33	11.33	11.2801	11.32	52731
2/10/2016	3:54 PM	11.34	11.37	11.31	11.33	131356
2/10/2016	3:55 PM	11.3305	11.34	11.29	11.33	118460
2/10/2016	3:56 PM	11.3	11.35	11.2999	11.33	74753
2/10/2016	3:57 PM	11.3301	11.35	11.2801	11.305	113296
2/10/2016	3:58 PM	11.3401	11.3401	11.2899	11.33	53834
2/10/2016	3:59 PM	11.35	11.37	11.3214	11.34	139327
2/10/2016	4:00 PM	11.34	11.35	11.32	11.35	183595
2/11/2016	9:31 AM	12.7601	12.89	12.76	12.85	243545
2/11/2016	9:32 AM	12.6378	12.79	12.61	12.78	328177
2/11/2016	9:33 AM	12.661	12.67	12.6	12.63	235314
2/11/2016	9:34 AM	12.5942	12.71	12.585	12.66	288433
2/11/2016	9:35 AM	12.61	12.61	12.54	12.6	273128
2/11/2016	9:36 AM	12.619	12.7299	12.58	12.6	290609
2/11/2016	9:37 AM	12.585	12.605	12.51	12.5978	192085
2/11/2016	9:38 AM	12.61	12.695	12.59	12.596	262518
2/11/2016	9:39 AM	12.66	12.66	12.57	12.6	173804
2/11/2016	9:40 AM	12.72	12.72	12.6	12.64	260934
2/11/2016	9:41 AM	12.73	12.75	12.7	12.72	163629
2/11/2016	9:42 AM	12.7625	12.7799	12.7	12.73	179392
2/11/2016	9:43 AM	12.77	12.7911	12.73	12.77	168554
2/11/2016	9:44 AM	12.716	12.79	12.7	12.77	180337
2/11/2016	9:45 AM	12.61	12.74	12.5999	12.716	310037
2/11/2016	9:46 AM	12.49	12.62	12.465	12.62	316206
2/11/2016	9:47 AM	12.59	12.59	12.44	12.5	317287
2/11/2016	9:48 AM	12.52	12.61	12.51	12.59	148861
2/11/2016	9:49 AM	12.58	12.58	12.5	12.52	141759
2/11/2016	9:50 AM	12.601	12.649	12.57	12.58	161217
2/11/2016	9:51 AM	12.58	12.67	12.58	12.61	182603
2/11/2016	9:52 AM	12.5499	12.63	12.53	12.59	125244
2/11/2016	9:53 AM	12.46	12.54	12.45	12.54	226648
2/11/2016	9:54 AM	12.43	12.47	12.39	12.46	205932
2/11/2016	9:55 AM	12.4201	12.44	12.38	12.43	92224
2/11/2016	9:56 AM	12.42	12.49	12.42	12.44	130580
2/11/2016	9:57 AM	12.317	12.44	12.3	12.424	154128
2/11/2016	9:58 AM	12.3	12.3399	12.27	12.33	293448
2/11/2016	9:59 AM	12.3	12.3	12.1901	12.29	455676
2/11/2016	10:00 AM	12.3099	12.31	12.23	12.31	249005
2/11/2016	10:01 AM	12.39	12.39	12.3	12.31	238504
2/11/2016	10:02 AM	12.38	12.4	12.32	12.38	178524
2/11/2016	10:03 AM	12.37	12.4	12.32	12.384	147775
2/11/2016	10:04 AM	12.43	12.4899	12.37	12.374	175865
2/11/2016	10:05 AM	12.41	12.45	12.36	12.44	149254
2/11/2016	10:06 AM	12.3	12.415	12.3	12.39	186214
2/11/2016	10:07 AM	12.26	12.33	12.25	12.29	156753
2/11/2016	10:08 AM	12.3899	12.405	12.25	12.27	168283
2/11/2016	10:09 AM	12.38	12.45	12.35	12.38	192091
2/11/2016	10:10 AM	12.4	12.43	12.34	12.38	150611
2/11/2016	10:11 AM	12.43	12.46	12.38	12.38	153873
2/11/2016	10:12 AM	12.48	12.49	12.4	12.43	157908
2/11/2016	10:13 AM	12.47	12.5	12.4	12.48	144335
2/11/2016	10:14 AM	12.36	12.47	12.34	12.47	117759
2/11/2016	10:15 AM	12.41	12.411	12.35	12.37	97910
2/11/2016	10:16 AM	12.47	12.49	12.39	12.39	187274
2/11/2016	10:17 AM	12.5099	12.54	12.45	12.47	155921
2/11/2016	10:18 AM	12.46	12.53	12.45	12.51	134770
2/11/2016	10:19 AM	12.47	12.51	12.41	12.46	132621
2/11/2016	10:20 AM	12.48	12.53	12.46	12.48	125371
2/11/2016	10:21 AM	12.49	12.5201	12.44	12.4835	135486
2/11/2016	10:22 AM	12.59	12.61	12.5	12.5	350217
2/11/2016	10:23 AM	12.6199	12.62	12.54	12.58	217361
2/11/2016	10:24 AM	12.59	12.62	12.58	12.62	183229
2/11/2016	10:25 AM	12.45	12.63	12.45	12.58	175713
2/11/2016	10:26 AM	12.53	12.56	12.44	12.45	127480
2/11/2016	10:27 AM	12.65	12.66	12.54	12.55	191091
2/11/2016	10:28 AM	12.62	12.67	12.61	12.6542	120416
2/11/2016	10:29 AM	12.57	12.62	12.55	12.61	121976
2/11/2016	10:30 AM	12.68	12.69	12.58	12.58	105283
2/11/2016	10:31 AM	12.68	12.69	12.61	12.68	205281
2/11/2016	10:32 AM	12.64	12.68	12.62	12.68	58379
2/11/2016	10:33 AM	12.63	12.67	12.5901	12.64	95432
2/11/2016	10:34 AM	12.6	12.67	12.57	12.63	94126
2/11/2016	10:35 AM	12.55	12.59	12.52	12.59	98299
2/11/2016	10:36 AM	12.59	12.61	12.52	12.52	53950
2/11/2016	10:37 AM	12.57	12.63	12.55	12.59	101534
2/11/2016	10:38 AM	12.62	12.65	12.5753	12.586	82470
2/11/2016	10:39 AM	12.65	12.66	12.59	12.62	132379
2/11/2016	10:40 AM	12.74	12.76	12.66	12.66	204416
2/11/2016	10:41 AM	12.7601	12.78	12.72	12.74	112363
2/11/2016	10:42 AM	12.7156	12.7701	12.69	12.77	130786
2/11/2016	10:43 AM	12.7201	12.75	12.7	12.71	166088
2/11/2016	10:44 AM	12.762	12.77	12.7	12.73	151154
2/11/2016	10:45 AM	12.77	12.8	12.74	12.77	75794
2/11/2016	10:46 AM	12.78	12.82	12.76	12.77	135324
2/11/2016	10:47 AM	12.7311	12.8	12.71	12.78	95593
2/11/2016	10:48 AM	12.67	12.74	12.66	12.73	125942
2/11/2016	10:49 AM	12.71	12.7199	12.67	12.67	71650
2/11/2016	10:50 AM	12.72	12.75	12.6799	12.7	90414
2/11/2016	10:51 AM	12.73	12.74	12.71	12.719	47935
2/11/2016	10:52 AM	12.815	12.83	12.74	12.74	135091
2/11/2016	10:53 AM	12.82	12.83	12.78	12.82	136457
2/11/2016	10:54 AM	12.87	12.87	12.79	12.82	159672
2/11/2016	10:55 AM	12.88	12.93	12.86	12.87	420095
2/11/2016	10:56 AM	12.83	12.904	12.79	12.889	207388
2/11/2016	10:57 AM	12.85	12.855	12.77	12.8216	217334
2/11/2016	10:58 AM	12.9199	12.93	12.8401	12.8401	187614
2/11/2016	10:59 AM	12.93	12.94	12.89	12.924	134398
2/11/2016	11:00 AM	12.91	12.935	12.89	12.935	94697
2/11/2016	11:01 AM	12.89	12.96	12.87	12.9159	151064
2/11/2016	11:02 AM	12.86	12.92	12.83	12.91	119861
2/11/2016	11:03 AM	12.88	12.8922	12.8334	12.86	71182
2/11/2016	11:04 AM	12.9299	12.93	12.87	12.88	137202
2/11/2016	11:05 AM	12.95	12.95	12.899	12.92	124625
2/11/2016	11:06 AM	12.98	12.99	12.92	12.95	222009
2/11/2016	11:07 AM	12.96	13	12.94	12.971	164227
2/11/2016	11:08 AM	12.98	13.026	12.952	12.952	450229
2/11/2016	11:09 AM	13.06	13.06	12.9601	12.99	109638
2/11/2016	11:10 AM	13.06	13.12	13.021	13.07	220433
2/11/2016	11:11 AM	13.02	13.06	13	13.06	118111
2/11/2016	11:12 AM	13.061	13.079	13.009	13.0299	125185
2/11/2016	11:13 AM	13.08	13.12	13.045	13.07	136991
2/11/2016	11:14 AM	13.1771	13.18	13.065	13.07	288226
2/11/2016	11:15 AM	13.18	13.2099	13.15	13.1737	289432
2/11/2016	11:16 AM	13.2	13.21	13.16	13.17	175228
2/11/2016	11:17 AM	13.17	13.24	13.16	13.2	119868
2/11/2016	11:18 AM	13.1399	13.18	13.13	13.169	124257
2/11/2016	11:19 AM	13.1	13.1501	13.09	13.141	189932
2/11/2016	11:20 AM	13	13.119	13	13.11	243732
2/11/2016	11:21 AM	12.9616	13	12.9	12.99	181822
2/11/2016	11:22 AM	13.0099	13.04	12.95	12.96	139606
2/11/2016	11:23 AM	13.1	13.11	12.99	13.01	126184
2/11/2016	11:24 AM	13.165	13.17	13.09	13.1	178875
2/11/2016	11:25 AM	13.1	13.2	13.06	13.17	139017
2/11/2016	11:26 AM	13.06	13.12	13.03	13.1	106466
2/11/2016	11:27 AM	13.09	13.11	13.065	13.065	108621
2/11/2016	11:28 AM	13.11	13.134	13.08	13.09	94041
2/11/2016	11:29 AM	13.18	13.18	13.08	13.1199	103128
2/11/2016	11:30 AM	13.1799	13.2	13.14	13.1801	122555
2/11/2016	11:31 AM	13.1808	13.2	13.14	13.17	116616
2/11/2016	11:32 AM	13.18	13.195	13.13	13.18	94988
2/11/2016	11:33 AM	13.19	13.19	13.12	13.1599	160689
2/11/2016	11:34 AM	13.218	13.22	13.1621	13.18	118734
2/11/2016	11:35 AM	13.24	13.25	13.2	13.21	136039
2/11/2016	11:36 AM	13.25	13.25	13.19	13.23	145490
2/11/2016	11:37 AM	13.22	13.25	13.19	13.24	96985
2/11/2016	11:38 AM	13.14	13.23	13.14	13.22	224725
2/11/2016	11:39 AM	13.06	13.14	13.06	13.1319	115908
2/11/2016	11:40 AM	13.08	13.1	13.06	13.08	74772
2/11/2016	11:41 AM	13.0811	13.101	13.07	13.09	113242
2/11/2016	11:42 AM	13.09	13.14	13.08	13.09	108600
2/11/2016	11:43 AM	13.09	13.111	13.04	13.11	52493
2/11/2016	11:44 AM	13.14	13.16	13.0925	13.1	74071
2/11/2016	11:45 AM	13.12	13.15	13.07	13.1351	147231
2/11/2016	11:46 AM	13.15	13.156	13.08	13.12	68954
2/11/2016	11:47 AM	13.17	13.18	13.14	13.156	87837
2/11/2016	11:48 AM	13.18	13.19	13.145	13.18	62329
2/11/2016	11:49 AM	13.1601	13.18	13.14	13.17	69651
2/11/2016	11:50 AM	13.2	13.2	13.17	13.17	97835
2/11/2016	11:51 AM	13.1301	13.2	13.1301	13.2	59202
2/11/2016	11:52 AM	13.1	13.16	13.1	13.1301	127780
2/11/2016	11:53 AM	13.07	13.1099	13.06	13.101	174090
2/11/2016	11:54 AM	13.0309	13.07	13	13.07	92530
2/11/2016	11:55 AM	13.08	13.08	13.03	13.0389	50550
2/11/2016	11:56 AM	12.9759	13.11	12.94	13.09	143220
2/11/2016	11:57 AM	12.98	13.001	12.95	12.98	73643
2/11/2016	11:58 AM	13.0299	13.05	12.96	12.9878	83488
2/11/2016	11:59 AM	13.03	13.04	13.01	13.02	68665
2/11/2016	12:00 PM	13.07	13.07	13.01	13.03	27697
2/11/2016	12:01 PM	13.0864	13.11	13.065	13.065	90535
2/11/2016	12:02 PM	13.08	13.1	13.07	13.09	62692
2/11/2016	12:03 PM	13.01	13.07	13.01	13.07	88907
2/11/2016	12:04 PM	12.98	13.04	12.97	13.01	111631
2/11/2016	12:05 PM	13	13.01	12.97	12.98	43745
2/11/2016	12:06 PM	12.9901	13.02	12.97	12.99	42472
2/11/2016	12:07 PM	13	13.0201	12.98	12.99	52970
2/11/2016	12:08 PM	12.97	13.0058	12.93	13.0058	163588
2/11/2016	12:09 PM	12.98	12.99	12.94	12.96	54644
2/11/2016	12:10 PM	13.03	13.03	12.9799	12.98	32627
2/11/2016	12:11 PM	13.01	13.05	13	13.03	31255
2/11/2016	12:12 PM	13.01	13.02	12.99	13.014	17891
2/11/2016	12:13 PM	12.96	13.01	12.93	13	39440
2/11/2016	12:14 PM	12.94	12.96	12.921	12.96	62370
2/11/2016	12:15 PM	13.05	13.0699	12.9111	12.94	113994
2/11/2016	12:16 PM	13.0599	13.09	13.01	13.04	99038
2/11/2016	12:17 PM	13.06	13.07	13.04	13.0524	43883
2/11/2016	12:18 PM	13.0908	13.1	13.05	13.05	40585
2/11/2016	12:19 PM	13.1299	13.155	13.093	13.0978	145822
2/11/2016	12:20 PM	13.114	13.1401	13.11	13.12	70338
2/11/2016	12:21 PM	13.11	13.13	13.1	13.12	92563
2/11/2016	12:22 PM	13.094	13.12	13.09	13.1001	49900
2/11/2016	12:23 PM	13.08	13.13	13.07	13.095	47494
2/11/2016	12:24 PM	13.0878	13.11	13.07	13.1	49180
2/11/2016	12:25 PM	13.08	13.12	13.061	13.1	92657
2/11/2016	12:26 PM	13.0699	13.11	13.0635	13.08	30100
2/11/2016	12:27 PM	13.01	13.06	12.99	13.06	111973
2/11/2016	12:28 PM	13.05	13.05	13.015	13.03	41088
2/11/2016	12:29 PM	13.11	13.11	13.035	13.0435	54720
2/11/2016	12:30 PM	13.1	13.13	13.08	13.11	64697
2/11/2016	12:31 PM	13.1517	13.1517	13.1	13.11	48237
2/11/2016	12:32 PM	13.14	13.16	13.12	13.15	45267
2/11/2016	12:33 PM	13.13	13.14	13.12	13.1303	21550
2/11/2016	12:34 PM	13.18	13.18	13.112	13.12	92819
2/11/2016	12:35 PM	13.2	13.2299	13.16	13.179	222388
2/11/2016	12:36 PM	13.2	13.21	13.18	13.2	59470
2/11/2016	12:37 PM	13.2	13.21	13.17	13.2	55207
2/11/2016	12:38 PM	13.18	13.2	13.18	13.2	46951
2/11/2016	12:39 PM	13.21	13.229	13.18	13.1835	57665
2/11/2016	12:40 PM	13.1889	13.22	13.17	13.202	45072
2/11/2016	12:41 PM	13.23	13.24	13.18	13.18	67902
2/11/2016	12:42 PM	13.23	13.25	13.22	13.24	71249
2/11/2016	12:43 PM	13.19	13.2299	13.19	13.22	34553
2/11/2016	12:44 PM	13.18	13.205	13.1699	13.19	62002
2/11/2016	12:45 PM	13.14	13.185	13.13	13.18	56445
2/11/2016	12:46 PM	13.17	13.17	13.14	13.14	62742
2/11/2016	12:47 PM	13.1105	13.17	13.1	13.17	71210
2/11/2016	12:48 PM	13.07	13.15	13.07	13.11	84900
2/11/2016	12:49 PM	13.1	13.13	13.054	13.07	105750
2/11/2016	12:50 PM	13.11	13.14	13.0799	13.09	53759
2/11/2016	12:51 PM	12.98	13.12	12.97	13.12	91843
2/11/2016	12:52 PM	13.05	13.06	12.98	12.99	93607
2/11/2016	12:53 PM	12.98	13.07	12.98	13.05	65180
2/11/2016	12:54 PM	13.05	13.06	12.97	12.97	51713
2/11/2016	12:55 PM	13.0299	13.04	13.0037	13.04	22072
2/11/2016	12:56 PM	12.8786	13.02	12.8786	13.02	255249
2/11/2016	12:57 PM	12.92	12.97	12.86	12.8701	74753
2/11/2016	12:58 PM	12.97	12.99	12.93	12.93	70019
2/11/2016	12:59 PM	12.96	12.97	12.92	12.96	37510
2/11/2016	1:00 PM	12.91	12.98	12.91	12.95	26354
2/11/2016	1:01 PM	12.91	12.95	12.9	12.92	99040
2/11/2016	1:02 PM	12.84	12.93	12.83	12.91	106060
2/11/2016	1:03 PM	12.8	12.85	12.78	12.84	148211
2/11/2016	1:04 PM	12.83	12.8565	12.81	12.8101	92998
2/11/2016	1:05 PM	12.91	12.92	12.8	12.8356	80180
2/11/2016	1:06 PM	12.88	12.91	12.85	12.9022	61048
2/11/2016	1:07 PM	12.88	12.92	12.85	12.8801	74521
2/11/2016	1:08 PM	12.97	12.99	12.87	12.88	113137
2/11/2016	1:09 PM	12.92	12.97	12.88	12.964	158151
2/11/2016	1:10 PM	12.9001	12.9378	12.89	12.89	61046
2/11/2016	1:11 PM	12.91	12.93	12.88	12.91	58428
2/11/2016	1:12 PM	12.9099	12.93	12.85	12.9	66014
2/11/2016	1:13 PM	12.879	12.91	12.86	12.9	40010
2/11/2016	1:14 PM	12.86	12.9	12.86	12.88	23127
2/11/2016	1:15 PM	12.85	12.8638	12.82	12.86	55410
2/11/2016	1:16 PM	12.93	12.94	12.84	12.84	92042
2/11/2016	1:17 PM	12.88	12.938	12.88	12.93	62665
2/11/2016	1:18 PM	12.9188	12.93	12.89	12.89	18044
2/11/2016	1:19 PM	12.9	12.96	12.9	12.91	80407
2/11/2016	1:20 PM	12.88	12.9	12.86	12.89	87283
2/11/2016	1:21 PM	12.83	12.88	12.79	12.87	178452
2/11/2016	1:22 PM	12.86	12.87	12.81	12.82	46460
2/11/2016	1:23 PM	12.85	12.92	12.85	12.87	76282
2/11/2016	1:24 PM	12.84	12.87	12.82	12.85	100779
2/11/2016	1:25 PM	12.9152	12.9152	12.84	12.85	26433
2/11/2016	1:26 PM	12.89	12.91	12.88	12.91	30585
2/11/2016	1:27 PM	12.87	12.89	12.85	12.89	20500
2/11/2016	1:28 PM	12.88	12.905	12.85	12.8796	37657
2/11/2016	1:29 PM	12.9	12.91	12.87	12.89	10950
2/11/2016	1:30 PM	12.97	12.97	12.9	12.901	36239
2/11/2016	1:31 PM	12.98	13.02	12.97	12.97	178312
2/11/2016	1:32 PM	12.953	12.98	12.94	12.98	29065
2/11/2016	1:33 PM	12.93	12.98	12.91	12.95	49840
2/11/2016	1:34 PM	12.9299	12.9299	12.8901	12.92	42544
2/11/2016	1:35 PM	12.91	12.97	12.91	12.93	87939
2/11/2016	1:36 PM	12.98	12.9861	12.91	12.91	59897
2/11/2016	1:37 PM	13.01	13.02	12.98	12.98	110563
2/11/2016	1:38 PM	13.11	13.12	13	13.01	222160
2/11/2016	1:39 PM	13.0802	13.125	13.0735	13.11	156419
2/11/2016	1:40 PM	13.1	13.115	13.07	13.08	56771
2/11/2016	1:41 PM	13.1	13.14	13.08	13.11	98968
2/11/2016	1:42 PM	13.0701	13.114	13.07	13.1	34090
2/11/2016	1:43 PM	13.09	13.119	13.07	13.07	36937
2/11/2016	1:44 PM	13.0601	13.1	13.04	13.09	46717
2/11/2016	1:45 PM	13.05	13.12	13.05	13.07	73848
2/11/2016	1:46 PM	13.08	13.085	13.05	13.06	103293
2/11/2016	1:47 PM	13.0933	13.1099	13.076	13.09	37280
2/11/2016	1:48 PM	13.115	13.12	13.071	13.1	97050
2/11/2016	1:49 PM	13.11	13.13	13.09	13.12	33850
2/11/2016	1:50 PM	13.09	13.1	13.07	13.1	37835
2/11/2016	1:51 PM	13.08	13.0922	13.0624	13.08	17995
2/11/2016	1:52 PM	13.0495	13.0899	13.04	13.08	34770
2/11/2016	1:53 PM	13.06	13.0911	13.05	13.06	33378
2/11/2016	1:54 PM	13.1	13.1	13.06	13.06	83027
2/11/2016	1:55 PM	13.1	13.12	13.08	13.09	41844
2/11/2016	1:56 PM	13.1	13.1001	13.0805	13.0901	16609
2/11/2016	1:57 PM	13.09	13.1	13.089	13.1	21830
2/11/2016	1:58 PM	13.15	13.17	13.08	13.09	107801
2/11/2016	1:59 PM	13.16	13.17	13.15	13.16	39800
2/11/2016	2:00 PM	13.11	13.17	13.0899	13.17	47020
2/11/2016	2:01 PM	13.11	13.14	13.11	13.12	33605
2/11/2016	2:02 PM	13.13	13.14	13.1	13.11	28550
2/11/2016	2:03 PM	13.149	13.15	13.13	13.14	19263
2/11/2016	2:04 PM	13.14	13.15	13.13	13.15	17179
2/11/2016	2:05 PM	13.12	13.16	13.1	13.15	72018
2/11/2016	2:06 PM	13.1701	13.18	13.11	13.115	59377
2/11/2016	2:07 PM	13.1	13.1701	13.06	13.17	107339
2/11/2016	2:08 PM	13.13	13.13	13.09	13.09	24015
2/11/2016	2:09 PM	13.1	13.13	13.08	13.13	21130
2/11/2016	2:10 PM	13.084	13.1	13.07	13.1	32990
2/11/2016	2:11 PM	13.1	13.11	13.09	13.09	15300
2/11/2016	2:12 PM	13.09	13.1	13.075	13.095	21000
2/11/2016	2:13 PM	13.1499	13.15	13.0901	13.0901	39400
2/11/2016	2:14 PM	13.17	13.2	13.14	13.14	104674
2/11/2016	2:15 PM	13.17	13.17	13.1499	13.17	48900
2/11/2016	2:16 PM	13.14	13.16	13.134	13.16	11296
2/11/2016	2:17 PM	13.2	13.21	13.152	13.1535	103776
2/11/2016	2:18 PM	13.19	13.2	13.17	13.19	22770
2/11/2016	2:19 PM	13.21	13.23	13.19	13.19	33889
2/11/2016	2:20 PM	13.3396	13.3396	13.2208	13.23	350230
2/11/2016	2:21 PM	13.29	13.3385	13.27	13.33	147955
2/11/2016	2:22 PM	13.3	13.32	13.27	13.3	144883
2/11/2016	2:23 PM	13.2999	13.309	13.27	13.29	48080
2/11/2016	2:24 PM	13.3285	13.34	13.2836	13.3	136492
2/11/2016	2:25 PM	13.37	13.38	13.31	13.31	102806
2/11/2016	2:26 PM	13.34	13.38	13.3301	13.36	80566
2/11/2016	2:27 PM	13.361	13.37	13.33	13.34	52769
2/11/2016	2:28 PM	13.4	13.4	13.35	13.3665	70975
2/11/2016	2:29 PM	13.4	13.44	13.393	13.393	192954
2/11/2016	2:30 PM	13.43	13.43	13.3701	13.4	86606
2/11/2016	2:31 PM	13.46	13.48	13.43	13.44	142427
2/11/2016	2:32 PM	13.46	13.48	13.4222	13.4601	183137
2/11/2016	2:33 PM	13.39	13.47	13.38	13.46	175272
2/11/2016	2:34 PM	13.4125	13.415	13.381	13.39	67170
2/11/2016	2:35 PM	13.436	13.4475	13.41	13.418	43920
2/11/2016	2:36 PM	13.48	13.49	13.42	13.44	69678
2/11/2016	2:37 PM	13.55	13.56	13.476	13.48	314844
2/11/2016	2:38 PM	13.5664	13.58	13.55	13.56	109760
2/11/2016	2:39 PM	13.17	13.57	13.14	13.5601	657260
2/11/2016	2:40 PM	12.999	13.17	12.99	13.15	491991
2/11/2016	2:41 PM	13.17	13.19	12.915	13	452762
2/11/2016	2:42 PM	13.05	13.17	13.02	13.16	282972
2/11/2016	2:43 PM	13.02	13.15	13	13.05	189662
2/11/2016	2:44 PM	13.01	13.04	12.86	13.02	460084
2/11/2016	2:45 PM	13.0124	13.04	12.88	13.0199	228665
2/11/2016	2:46 PM	13.02	13.09	12.99	13.01	136280
2/11/2016	2:47 PM	12.88	13.01	12.86	12.991	292385
2/11/2016	2:48 PM	12.73	12.94	12.71	12.87	366192
2/11/2016	2:49 PM	12.82	12.83	12.73	12.734	260028
2/11/2016	2:50 PM	12.81	12.88	12.78	12.83	207289
2/11/2016	2:51 PM	12.76	12.84	12.74	12.8099	109292
2/11/2016	2:52 PM	12.5924	12.76	12.55	12.76	400052
2/11/2016	2:53 PM	12.52	12.63	12.5111	12.59	205769
2/11/2016	2:54 PM	12.58	12.59	12.424	12.52	225484
2/11/2016	2:55 PM	12.48	12.63	12.455	12.58	234121
2/11/2016	2:56 PM	12.56	12.57	12.438	12.47	263475
2/11/2016	2:57 PM	12.59	12.64	12.529	12.56	279068
2/11/2016	2:58 PM	12.5401	12.63	12.53	12.59	150357
2/11/2016	2:59 PM	12.62	12.6501	12.51	12.53	131060
2/11/2016	3:00 PM	12.68	12.75	12.5885	12.6001	291481
2/11/2016	3:01 PM	12.79	12.8	12.65	12.6799	304150
2/11/2016	3:02 PM	12.82	12.88	12.779	12.784	229028
2/11/2016	3:03 PM	12.86	12.88	12.82	12.82	237193
2/11/2016	3:04 PM	12.72	12.869	12.71	12.85	186594
2/11/2016	3:05 PM	12.81	12.81	12.705	12.7301	83492
2/11/2016	3:06 PM	12.85	12.85	12.76	12.8075	155965
2/11/2016	3:07 PM	12.84	12.86	12.77	12.85	108747
2/11/2016	3:08 PM	12.85	12.87	12.77	12.84	61198
2/11/2016	3:09 PM	12.866	12.866	12.7899	12.85	115068
2/11/2016	3:10 PM	12.79	12.92	12.775	12.86	199704
2/11/2016	3:11 PM	12.71	12.8	12.681	12.8	186936
2/11/2016	3:12 PM	12.74	12.78	12.7	12.705	66885
2/11/2016	3:13 PM	12.64	12.745	12.64	12.74	57202
2/11/2016	3:14 PM	12.64	12.68	12.58	12.63	200275
2/11/2016	3:15 PM	12.69	12.701	12.63	12.64	80677
2/11/2016	3:16 PM	12.7901	12.8	12.674	12.68	213464
2/11/2016	3:17 PM	12.78	12.84	12.76	12.79	178972
2/11/2016	3:18 PM	12.74	12.78	12.74	12.77	19456
2/11/2016	3:19 PM	12.75	12.78	12.72	12.73	86745
2/11/2016	3:20 PM	12.74	12.75	12.69	12.74	106807
2/11/2016	3:21 PM	12.78	12.81	12.74	12.74	76297
2/11/2016	3:22 PM	12.77	12.81	12.74	12.8	70214
2/11/2016	3:23 PM	12.654	12.77	12.6	12.77	60501
2/11/2016	3:24 PM	12.66	12.7099	12.63	12.65	93884
2/11/2016	3:25 PM	12.75	12.7525	12.65	12.65	152800
2/11/2016	3:26 PM	12.73	12.76	12.7015	12.75	69318
2/11/2016	3:27 PM	12.635	12.7464	12.616	12.73	112821
2/11/2016	3:28 PM	12.7	12.76	12.6	12.63	189547
2/11/2016	3:29 PM	12.581	12.72	12.58	12.7	66612
2/11/2016	3:30 PM	12.56	12.62	12.5436	12.5858	77268
2/11/2016	3:31 PM	12.61	12.64	12.55	12.55	156321
2/11/2016	3:32 PM	12.64	12.68	12.6189	12.62	117324
2/11/2016	3:33 PM	12.64	12.675	12.58	12.64	138075
2/11/2016	3:34 PM	12.6001	12.645	12.6	12.645	82159
2/11/2016	3:35 PM	12.57	12.649	12.57	12.6	74512
2/11/2016	3:36 PM	12.57	12.6	12.54	12.57	209084
2/11/2016	3:37 PM	12.54	12.58	12.53	12.58	119497
2/11/2016	3:38 PM	12.43	12.5605	12.43	12.53	248248
2/11/2016	3:39 PM	12.38	12.44	12.361	12.44	186682
2/11/2016	3:40 PM	12.36	12.41	12.35	12.38	173044
2/11/2016	3:41 PM	12.34	12.4	12.26	12.3635	222809
2/11/2016	3:42 PM	12.31	12.4	12.31	12.33	74183
2/11/2016	3:43 PM	12.27	12.3501	12.26	12.32	69699
2/11/2016	3:44 PM	12.28	12.28	12.215	12.261	140852
2/11/2016	3:45 PM	12.2	12.28	12.19	12.28	200418
2/11/2016	3:46 PM	12.24	12.24	12.185	12.195	86255
2/11/2016	3:47 PM	12.38	12.4	12.21	12.21	185212
2/11/2016	3:48 PM	12.39	12.43	12.35	12.3858	145651
2/11/2016	3:49 PM	12.37	12.41	12.36	12.39	40616
2/11/2016	3:50 PM	12.2978	12.375	12.29	12.36	70244
2/11/2016	3:51 PM	12.33	12.35	12.26	12.3	49988
2/11/2016	3:52 PM	12.32	12.3685	12.29	12.33	45661
2/11/2016	3:53 PM	12.34	12.36	12.31	12.32	83313
2/11/2016	3:54 PM	12.39	12.4	12.33	12.33	66118
2/11/2016	3:55 PM	12.4824	12.5	12.36	12.38	108093
2/11/2016	3:56 PM	12.48	12.56	12.45	12.48	161494
2/11/2016	3:57 PM	12.5	12.5	12.46	12.48	66967
2/11/2016	3:58 PM	12.5	12.55	12.47	12.519	194770
2/11/2016	3:59 PM	12.63	12.65	12.49	12.4976	262518
2/11/2016	4:00 PM	12.7292	12.74	12.637	12.6414	317599
2/12/2016	9:31 AM	12.0099	12.09	11.96	11.97	196231
2/12/2016	9:32 AM	11.96	12	11.85	12	320993
2/12/2016	9:33 AM	12.03	12.05	11.9558	11.9558	131516
2/12/2016	9:34 AM	11.9776	12.0301	11.97	12.02	157524
2/12/2016	9:35 AM	12.04	12.08	11.979	11.979	91210
2/12/2016	9:36 AM	12.03	12.0699	12	12.0699	115559
2/12/2016	9:37 AM	12.1	12.1	11.99	12.03	244671
2/12/2016	9:38 AM	12.159	12.1799	12.1	12.1	185733
2/12/2016	9:39 AM	12.2	12.25	12.163	12.1699	177345
2/12/2016	9:40 AM	12.2	12.23	12.18	12.21	96223
2/12/2016	9:41 AM	12.1422	12.23	12.1422	12.2	127574
2/12/2016	9:42 AM	12.1562	12.1642	12.0999	12.15	84121
2/12/2016	9:43 AM	12.2	12.21	12.1	12.14	110325
2/12/2016	9:44 AM	12.23	12.2399	12.19	12.219	86630
2/12/2016	9:45 AM	12.31	12.33	12.2	12.2299	125852
2/12/2016	9:46 AM	12.32	12.35	12.28	12.3275	126835
2/12/2016	9:47 AM	12.31	12.34	12.28	12.32	125707
2/12/2016	9:48 AM	12.2699	12.34	12.263	12.32	86379
2/12/2016	9:49 AM	12.3	12.32	12.24	12.26	94941
2/12/2016	9:50 AM	12.345	12.39	12.31	12.31	160134
2/12/2016	9:51 AM	12.42	12.42	12.33	12.3499	120407
2/12/2016	9:52 AM	12.37	12.4115	12.34	12.4115	91091
2/12/2016	9:53 AM	12.31	12.38	12.31	12.37	127351
2/12/2016	9:54 AM	12.26	12.329	12.26	12.31	63414
2/12/2016	9:55 AM	12.3	12.31	12.25	12.26	85772
2/12/2016	9:56 AM	12.33	12.34	12.3	12.31	37875
2/12/2016	9:57 AM	12.3586	12.3684	12.33	12.3399	51184
2/12/2016	9:58 AM	12.42	12.435	12.35	12.3699	85228
2/12/2016	9:59 AM	12.45	12.46	12.3999	12.4201	97590
2/12/2016	10:00 AM	12.47	12.48	12.44	12.445	114769
2/12/2016	10:01 AM	12.5301	12.57	12.46	12.475	297802
2/12/2016	10:02 AM	12.46	12.56	12.44	12.54	157883
2/12/2016	10:03 AM	12.46	12.5	12.445	12.45	85350
2/12/2016	10:04 AM	12.48	12.49	12.44	12.46	98910
2/12/2016	10:05 AM	12.42	12.53	12.42	12.48	94614
2/12/2016	10:06 AM	12.39	12.421	12.36	12.421	239695
2/12/2016	10:07 AM	12.47	12.48	12.39	12.4	96349
2/12/2016	10:08 AM	12.36	12.47	12.35	12.47	133150
2/12/2016	10:09 AM	12.39	12.4	12.35	12.36	87360
2/12/2016	10:10 AM	12.39	12.455	12.38	12.399	88396
2/12/2016	10:11 AM	12.31	12.4	12.28	12.39	144150
2/12/2016	10:12 AM	12.33	12.34	12.3	12.31	132624
2/12/2016	10:13 AM	12.32	12.38	12.31	12.33	133801
2/12/2016	10:14 AM	12.33	12.3801	12.31	12.32	131694
2/12/2016	10:15 AM	12.355	12.38	12.325	12.33	39115
2/12/2016	10:16 AM	12.325	12.36	12.3	12.36	49300
2/12/2016	10:17 AM	12.36	12.365	12.29	12.33	74209
2/12/2016	10:18 AM	12.367	12.4	12.34	12.36	52116
2/12/2016	10:19 AM	12.4078	12.4078	12.3559	12.36	33913
2/12/2016	10:20 AM	12.25	12.41	12.24	12.41	130035
2/12/2016	10:21 AM	12.23	12.25	12.2	12.24	126747
2/12/2016	10:22 AM	12.23	12.25	12.19	12.2399	52481
2/12/2016	10:23 AM	12.27	12.27	12.21	12.23	40458
2/12/2016	10:24 AM	12.25	12.28	12.2201	12.2565	60121
2/12/2016	10:25 AM	12.27	12.28	12.24	12.2401	33600
2/12/2016	10:26 AM	12.23	12.27	12.21	12.27	56834
2/12/2016	10:27 AM	12.2199	12.25	12.21	12.2201	35449
2/12/2016	10:28 AM	12.22	12.22	12.17	12.22	79125
2/12/2016	10:29 AM	12.21	12.25	12.2	12.22	58930
2/12/2016	10:30 AM	12.22	12.23	12.19	12.2199	27110
2/12/2016	10:31 AM	12.19	12.22	12.19	12.21	30043
2/12/2016	10:32 AM	12.1134	12.19	12.09	12.19	213885
2/12/2016	10:33 AM	12.16	12.175	12.11	12.11	63929
2/12/2016	10:34 AM	12.11	12.1758	12.11	12.17	34630
2/12/2016	10:35 AM	12.12	12.13	12.08	12.12	116875
2/12/2016	10:36 AM	12.1341	12.1341	12.1	12.1199	51401
2/12/2016	10:37 AM	12.1659	12.17	12.108	12.13	47976
2/12/2016	10:38 AM	12.21	12.22	12.16	12.16	88705
2/12/2016	10:39 AM	12.181	12.2265	12.181	12.21	52640
2/12/2016	10:40 AM	12.2	12.21	12.17	12.19	33321
2/12/2016	10:41 AM	12.219	12.22	12.19	12.2	25862
2/12/2016	10:42 AM	12.2	12.235	12.2	12.21	45766
2/12/2016	10:43 AM	12.18	12.2	12.15	12.2	45768
2/12/2016	10:44 AM	12.22	12.22	12.16	12.17	38817
2/12/2016	10:45 AM	12.22	12.23	12.19	12.22	55200
2/12/2016	10:46 AM	12.25	12.255	12.21	12.22	89900
2/12/2016	10:47 AM	12.18	12.26	12.18	12.25	103888
2/12/2016	10:48 AM	12.2	12.22	12.17	12.18	44846
2/12/2016	10:49 AM	12.22	12.22	12.18	12.19	48612
2/12/2016	10:50 AM	12.2	12.22	12.18	12.22	72223
2/12/2016	10:51 AM	12.1499	12.19	12.12	12.19	81170
2/12/2016	10:52 AM	12.078	12.15	12.07	12.1495	95561
2/12/2016	10:53 AM	12.095	12.105	12.05	12.08	159547
2/12/2016	10:54 AM	12.1	12.14	12.07	12.099	130312
2/12/2016	10:55 AM	12.1	12.11	12.06	12.1	77116
2/12/2016	10:56 AM	12.08	12.1	12.06	12.1	72067
2/12/2016	10:57 AM	12.14	12.14	12.055	12.0678	74259
2/12/2016	10:58 AM	12.18	12.2	12.13	12.14	99750
2/12/2016	10:59 AM	12.17	12.2175	12.16	12.19	62542
2/12/2016	11:00 AM	12.15	12.179	12.14	12.17	43406
2/12/2016	11:01 AM	12.07	12.15	12.05	12.15	95832
2/12/2016	11:02 AM	12.12	12.12	12.05	12.065	58218
2/12/2016	11:03 AM	12.1	12.12	12.07	12.091	86050
2/12/2016	11:04 AM	12.085	12.11	12.06	12.1	101245
2/12/2016	11:05 AM	12.14	12.14	12.06	12.08	58911
2/12/2016	11:06 AM	12.1	12.15	12.09	12.14	30498
2/12/2016	11:07 AM	12.0495	12.1067	12.04	12.1067	90157
2/12/2016	11:08 AM	12.004	12.0401	12	12.0401	196453
2/12/2016	11:09 AM	11.98	12.02	11.975	12.01	80278
2/12/2016	11:10 AM	11.99	12.01	11.98	11.98	40653
2/12/2016	11:11 AM	12	12.03	11.98	12	69314
2/12/2016	11:12 AM	11.99	12	11.95	12	128979
2/12/2016	11:13 AM	11.975	12	11.97	11.99	43593
2/12/2016	11:14 AM	11.9678	11.99	11.96	11.979	59706
2/12/2016	11:15 AM	11.852	11.97	11.852	11.96	180717
2/12/2016	11:16 AM	11.76	11.8599	11.76	11.8599	177607
2/12/2016	11:17 AM	11.79	11.82	11.75	11.765	90327
2/12/2016	11:18 AM	11.835	11.85	11.79	11.79	177996
2/12/2016	11:19 AM	11.8514	11.87	11.83	11.84	167520
2/12/2016	11:20 AM	11.85	11.87	11.83	11.86	70191
2/12/2016	11:21 AM	11.825	11.85	11.79	11.85	52702
2/12/2016	11:22 AM	11.84	11.84	11.8	11.81	43540
2/12/2016	11:23 AM	11.8	11.84	11.79	11.84	59594
2/12/2016	11:24 AM	11.81	11.835	11.7941	11.8	62135
2/12/2016	11:25 AM	11.8	11.825	11.79	11.81	78954
2/12/2016	11:26 AM	11.81	11.82	11.79	11.8	70997
2/12/2016	11:27 AM	11.79	11.81	11.79	11.8	43699
2/12/2016	11:28 AM	11.73	11.8	11.73	11.7999	62010
2/12/2016	11:29 AM	11.71	11.73	11.695	11.7201	111573
2/12/2016	11:30 AM	11.7	11.73	11.69	11.71	76627
2/12/2016	11:31 AM	11.6781	11.7	11.67	11.7	73857
2/12/2016	11:32 AM	11.73	11.765	11.68	11.689	128448
2/12/2016	11:33 AM	11.7	11.73	11.7	11.73	82340
2/12/2016	11:34 AM	11.69	11.72	11.69	11.7055	52509
2/12/2016	11:35 AM	11.695	11.71	11.69	11.7	39042
2/12/2016	11:36 AM	11.7	11.709	11.6791	11.7	35998
2/12/2016	11:37 AM	11.7402	11.75	11.6938	11.6976	75515
2/12/2016	11:38 AM	11.75	11.76	11.73	11.75	54813
2/12/2016	11:39 AM	11.78	11.78	11.74	11.75	55603
2/12/2016	11:40 AM	11.8089	11.81	11.76	11.78	82627
2/12/2016	11:41 AM	11.79	11.81	11.77	11.8	53341
2/12/2016	11:42 AM	11.82	11.8299	11.79	11.799	54746
2/12/2016	11:43 AM	11.86	11.86	11.8	11.81	93164
2/12/2016	11:44 AM	11.81	11.8538	11.79	11.85	80673
2/12/2016	11:45 AM	11.85	11.86	11.81	11.8136	45612
2/12/2016	11:46 AM	11.82	11.85	11.82	11.85	32503
2/12/2016	11:47 AM	11.82	11.83	11.81	11.82	22036
2/12/2016	11:48 AM	11.8	11.82	11.79	11.8101	55306
2/12/2016	11:49 AM	11.8005	11.809	11.79	11.79	24400
2/12/2016	11:50 AM	11.8178	11.83	11.79	11.8059	36141
2/12/2016	11:51 AM	11.83	11.8515	11.81	11.8125	76493
2/12/2016	11:52 AM	11.86	11.87	11.82	11.83	41744
2/12/2016	11:53 AM	11.86	11.87	11.84	11.86	17935
2/12/2016	11:54 AM	11.89	11.91	11.865	11.8699	140000
2/12/2016	11:55 AM	11.89	11.9	11.87	11.8956	52932
2/12/2016	11:56 AM	11.87	11.89	11.86	11.88	38577
2/12/2016	11:57 AM	11.9	11.92	11.865	11.87	92422
2/12/2016	11:58 AM	11.89	11.9	11.87	11.9	20698
2/12/2016	11:59 AM	11.8899	11.91	11.88	11.8888	40250
2/12/2016	12:00 PM	11.92	11.92	11.8901	11.9	52600
2/12/2016	12:01 PM	11.93	11.95	11.89	11.92	106884
2/12/2016	12:02 PM	11.9344	11.96	11.92	11.93	70491
2/12/2016	12:03 PM	11.905	11.94	11.9	11.94	39297
2/12/2016	12:04 PM	11.9399	11.955	11.92	11.92	81688
2/12/2016	12:05 PM	11.935	11.9599	11.935	11.94	17234
2/12/2016	12:06 PM	11.89	11.94	11.885	11.94	76442
2/12/2016	12:07 PM	11.89	11.9	11.88	11.8937	29370
2/12/2016	12:08 PM	11.92	11.92	11.886	11.89	18635
2/12/2016	12:09 PM	11.92	11.93	11.9001	11.929	27862
2/12/2016	12:10 PM	11.9444	11.96	11.92	11.93	23300
2/12/2016	12:11 PM	11.91	11.969	11.9	11.96	60095
2/12/2016	12:12 PM	11.9478	11.96	11.903	11.91	37304
2/12/2016	12:13 PM	11.91	11.95	11.9	11.94	29360
2/12/2016	12:14 PM	11.93	11.9338	11.9	11.9	48969
2/12/2016	12:15 PM	11.89	11.92	11.89	11.92	20910
2/12/2016	12:16 PM	11.96	11.97	11.91	11.91	113702
2/12/2016	12:17 PM	11.9399	11.98	11.91	11.97	52931
2/12/2016	12:18 PM	11.92	11.95	11.92	11.93	46921
2/12/2016	12:19 PM	11.941	11.941	11.92	11.92	27833
2/12/2016	12:20 PM	11.946	11.96	11.94	11.944	33314
2/12/2016	12:21 PM	11.95	11.96	11.94	11.94	23429
2/12/2016	12:22 PM	11.93	11.95	11.88	11.95	73623
2/12/2016	12:23 PM	11.92	11.95	11.92	11.92	62492
2/12/2016	12:24 PM	11.91	11.94	11.9	11.926	45038
2/12/2016	12:25 PM	11.92	11.94	11.905	11.91	52971
2/12/2016	12:26 PM	11.91	11.94	11.91	11.92	14150
2/12/2016	12:27 PM	11.87	11.9	11.86	11.9	145802
2/12/2016	12:28 PM	11.81	11.87	11.81	11.87	71357
2/12/2016	12:29 PM	11.835	11.855	11.8199	11.8199	45744
2/12/2016	12:30 PM	11.86	11.8638	11.8362	11.8399	17072
2/12/2016	12:31 PM	11.86	11.875	11.85	11.85	31025
2/12/2016	12:32 PM	11.92	11.92	11.855	11.86	67797
2/12/2016	12:33 PM	11.9	11.9149	11.89	11.91	68640
2/12/2016	12:34 PM	11.9	11.9199	11.88	11.9099	25905
2/12/2016	12:35 PM	11.91	11.91	11.88	11.9	11756
2/12/2016	12:36 PM	11.92	11.93	11.89	11.9	9499
2/12/2016	12:37 PM	11.92	11.95	11.92	11.9261	32672
2/12/2016	12:38 PM	11.88	11.9199	11.88	11.9199	26675
2/12/2016	12:39 PM	11.9	11.905	11.876	11.88	8800
2/12/2016	12:40 PM	11.85	11.89	11.85	11.89	30200
2/12/2016	12:41 PM	11.85	11.87	11.84	11.85	37747
2/12/2016	12:42 PM	11.8499	11.87	11.839	11.8499	37950
2/12/2016	12:43 PM	11.83	11.85	11.83	11.85	17282
2/12/2016	12:44 PM	11.83	11.84	11.82	11.832	9935
2/12/2016	12:45 PM	11.8	11.8199	11.8	11.81	10960
2/12/2016	12:46 PM	11.83	11.83	11.79	11.8	15864
2/12/2016	12:47 PM	11.83	11.84	11.8	11.82	79774
2/12/2016	12:48 PM	11.81	11.83	11.81	11.83	15231
2/12/2016	12:49 PM	11.82	11.8295	11.81	11.81	29155
2/12/2016	12:50 PM	11.85	11.865	11.82	11.82	33438
2/12/2016	12:51 PM	11.84	11.86	11.831	11.85	18562
2/12/2016	12:52 PM	11.87	11.87	11.8472	11.85	26341
2/12/2016	12:53 PM	11.84	11.89	11.83	11.87	49967
2/12/2016	12:54 PM	11.82	11.8465	11.8	11.84	35645
2/12/2016	12:55 PM	11.77	11.82	11.76	11.819	53747
2/12/2016	12:56 PM	11.765	11.78	11.765	11.77	5338
2/12/2016	12:57 PM	11.81	11.81	11.77	11.77	34530
2/12/2016	12:58 PM	11.82	11.84	11.8099	11.8099	18875
2/12/2016	12:59 PM	11.83	11.86	11.82	11.83	20000
2/12/2016	1:00 PM	11.87	11.87	11.831	11.84	21652
2/12/2016	1:01 PM	11.8978	11.9	11.86	11.8622	49986
2/12/2016	1:02 PM	11.83	11.9	11.83	11.9	73681
2/12/2016	1:03 PM	11.87	11.89	11.84	11.84	27573
2/12/2016	1:04 PM	11.85	11.8765	11.849	11.87	25225
2/12/2016	1:05 PM	11.86	11.86	11.85	11.86	30321
2/12/2016	1:06 PM	11.88	11.8899	11.87	11.87	18926
2/12/2016	1:07 PM	11.925	11.93	11.88	11.88	38973
2/12/2016	1:08 PM	11.98	11.99	11.92	11.92	59479
2/12/2016	1:09 PM	12	12	11.95	11.98	68800
2/12/2016	1:10 PM	11.9599	12	11.941	11.9959	45881
2/12/2016	1:11 PM	12.01	12.01	11.97	11.97	49447
2/12/2016	1:12 PM	11.936	12	11.93	12	118652
2/12/2016	1:13 PM	11.94	11.95	11.92	11.94	48100
2/12/2016	1:14 PM	11.96	11.965	11.93	11.94	33625
2/12/2016	1:15 PM	11.96	11.9601	11.9401	11.96	20314
2/12/2016	1:16 PM	11.97	11.98	11.96	11.97	21950
2/12/2016	1:17 PM	12.01	12.03	11.99	11.99	77679
2/12/2016	1:18 PM	11.96	12.005	11.96	12.005	34386
2/12/2016	1:19 PM	12	12.01	11.95	11.9687	49000
2/12/2016	1:20 PM	12.04	12.04	11.99	12	162477
2/12/2016	1:21 PM	12.0201	12.0318	12	12.0318	49378
2/12/2016	1:22 PM	12.039	12.045	12.013	12.0239	80538
2/12/2016	1:23 PM	12.03	12.05	12.01	12.03	67130
2/12/2016	1:24 PM	12.05	12.0699	12.04	12.04	104170
2/12/2016	1:25 PM	12.08	12.0899	12.05	12.05	66256
2/12/2016	1:26 PM	12.04	12.09	12.04	12.08	71054
2/12/2016	1:27 PM	12.04	12.06	12.03	12.04	49120
2/12/2016	1:28 PM	12.04	12.04	12.01	12.04	68102
2/12/2016	1:29 PM	12.01	12.05	12.01	12.04	46209
2/12/2016	1:30 PM	12.01	12.031	12	12.02	31528
2/12/2016	1:31 PM	11.98	12.0285	11.97	12.01	87462
2/12/2016	1:32 PM	12.01	12.02	11.98	11.98	67900
2/12/2016	1:33 PM	12.0501	12.07	12.02	12.02	41006
2/12/2016	1:34 PM	12.05	12.07	12.04	12.06	46103
2/12/2016	1:35 PM	11.995	12.0401	11.995	12.04	44711
2/12/2016	1:36 PM	12.035	12.04	11.995	11.995	58295
2/12/2016	1:37 PM	12.05	12.05	12.0299	12.05	13713
2/12/2016	1:38 PM	12.02	12.05	12	12.05	57101
2/12/2016	1:39 PM	12.045	12.07	12.02	12.02	48619
2/12/2016	1:40 PM	12.065	12.07	12.05	12.05	20162
2/12/2016	1:41 PM	12.09	12.105	12.055	12.0638	85587
2/12/2016	1:42 PM	12.1	12.125	12.085	12.1	92000
2/12/2016	1:43 PM	12.06	12.09	12.05	12.09	23413
2/12/2016	1:44 PM	12.05	12.07	12.04	12.06	59773
2/12/2016	1:45 PM	12.04	12.05	12.04	12.048	31397
2/12/2016	1:46 PM	12	12.035	12	12.035	36767
2/12/2016	1:47 PM	12.01	12.02	11.995	12.01	29140
2/12/2016	1:48 PM	12.02	12.02	12.01	12.01	18900
2/12/2016	1:49 PM	11.96	12.02	11.96	12.02	75633
2/12/2016	1:50 PM	11.91	11.96	11.9	11.96	61656
2/12/2016	1:51 PM	11.95	11.95	11.9	11.915	59123
2/12/2016	1:52 PM	11.93	11.95	11.93	11.94	18473
2/12/2016	1:53 PM	11.93	11.93	11.9	11.9299	99894
2/12/2016	1:54 PM	11.92	11.94	11.91	11.92	37750
2/12/2016	1:55 PM	11.94	11.95	11.92	11.92	30460
2/12/2016	1:56 PM	11.93	11.95	11.91	11.94	40223
2/12/2016	1:57 PM	11.96	11.98	11.93	11.93	65659
2/12/2016	1:58 PM	11.98	11.98	11.94	11.96	44600
2/12/2016	1:59 PM	11.9677	11.98	11.9677	11.98	22817
2/12/2016	2:00 PM	11.96	11.9799	11.96	11.97	7836
2/12/2016	2:01 PM	11.96	11.98	11.95	11.9658	11954
2/12/2016	2:02 PM	11.97	11.975	11.94	11.95	29252
2/12/2016	2:03 PM	11.98	11.9879	11.96	11.9678	9500
2/12/2016	2:04 PM	11.9299	11.9699	11.9299	11.96	32248
2/12/2016	2:05 PM	11.93	11.94	11.91	11.9222	30959
2/12/2016	2:06 PM	11.92	11.94	11.92	11.9358	6700
2/12/2016	2:07 PM	11.9299	11.94	11.92	11.93	27791
2/12/2016	2:08 PM	11.905	11.93	11.9	11.93	51282
2/12/2016	2:09 PM	11.86	11.905	11.85	11.905	87211
2/12/2016	2:10 PM	11.81	11.86	11.785	11.86	132386
2/12/2016	2:11 PM	11.825	11.83	11.78	11.809	127169
2/12/2016	2:12 PM	11.78	11.81	11.78	11.81	38211
2/12/2016	2:13 PM	11.81	11.84	11.7862	11.79	42228
2/12/2016	2:14 PM	11.78	11.82	11.78	11.81	86889
2/12/2016	2:15 PM	11.77	11.78	11.75	11.77	43850
2/12/2016	2:16 PM	11.76	11.79	11.75	11.7699	44048
2/12/2016	2:17 PM	11.7315	11.759	11.68	11.75	164255
2/12/2016	2:18 PM	11.76	11.7815	11.72	11.72	215013
2/12/2016	2:19 PM	11.78	11.79	11.76	11.76	51400
2/12/2016	2:20 PM	11.79	11.8	11.77	11.78	32840
2/12/2016	2:21 PM	11.825	11.83	11.77	11.79	63049
2/12/2016	2:22 PM	11.78	11.82	11.775	11.8185	38260
2/12/2016	2:23 PM	11.7878	11.7999	11.77	11.78	17800
2/12/2016	2:24 PM	11.78	11.79	11.7658	11.78	19937
2/12/2016	2:25 PM	11.76	11.79	11.76	11.79	24700
2/12/2016	2:26 PM	11.74	11.78	11.74	11.76	35084
2/12/2016	2:27 PM	11.72	11.75	11.7101	11.745	61624
2/12/2016	2:28 PM	11.67	11.725	11.67	11.72	184303
2/12/2016	2:29 PM	11.67	11.69	11.66	11.68	94616
2/12/2016	2:30 PM	11.67	11.7	11.6699	11.67	98603
2/12/2016	2:31 PM	11.7	11.7	11.66	11.66	61250
2/12/2016	2:32 PM	11.68	11.7	11.67	11.7	48955
2/12/2016	2:33 PM	11.705	11.71	11.68	11.69	70016
2/12/2016	2:34 PM	11.73	11.74	11.68	11.69	45904
2/12/2016	2:35 PM	11.72	11.74	11.7171	11.73	25104
2/12/2016	2:36 PM	11.71	11.73	11.71	11.72	33134
2/12/2016	2:37 PM	11.73	11.74	11.715	11.719	43220
2/12/2016	2:38 PM	11.745	11.76	11.7306	11.74	39479
2/12/2016	2:39 PM	11.72	11.75	11.72	11.7478	23700
2/12/2016	2:40 PM	11.73	11.74	11.72	11.7258	19992
2/12/2016	2:41 PM	11.74	11.755	11.726	11.73	31564
2/12/2016	2:42 PM	11.73	11.749	11.725	11.74	25322
2/12/2016	2:43 PM	11.72	11.75	11.72	11.74	54726
2/12/2016	2:44 PM	11.7063	11.7278	11.7063	11.7184	22995
2/12/2016	2:45 PM	11.6779	11.71	11.67	11.71	93111
2/12/2016	2:46 PM	11.68	11.685	11.64	11.671	154054
2/12/2016	2:47 PM	11.71	11.72	11.6899	11.69	62023
2/12/2016	2:48 PM	11.689	11.73	11.67	11.715	61395
2/12/2016	2:49 PM	11.71	11.72	11.67	11.68	42397
2/12/2016	2:50 PM	11.71	11.71	11.69	11.7099	31404
2/12/2016	2:51 PM	11.69	11.705	11.675	11.705	27526
2/12/2016	2:52 PM	11.69	11.71	11.68	11.69	23303
2/12/2016	2:53 PM	11.6601	11.6899	11.66	11.68	50208
2/12/2016	2:54 PM	11.675	11.69	11.65	11.66	45052
2/12/2016	2:55 PM	11.7	11.7	11.665	11.67	18967
2/12/2016	2:56 PM	11.69	11.71	11.6861	11.6958	29330
2/12/2016	2:57 PM	11.69	11.7	11.675	11.689	71499
2/12/2016	2:58 PM	11.72	11.725	11.69	11.69	32641
2/12/2016	2:59 PM	11.74	11.75	11.72	11.72	52065
2/12/2016	3:00 PM	11.76	11.76	11.73	11.74	35183
2/12/2016	3:01 PM	11.74	11.77	11.74	11.77	115355
2/12/2016	3:02 PM	11.7585	11.76	11.7399	11.75	34790
2/12/2016	3:03 PM	11.79	11.81	11.75	11.76	67664
2/12/2016	3:04 PM	11.8	11.8193	11.79	11.79	41427
2/12/2016	3:05 PM	11.77	11.7999	11.77	11.7999	95084
2/12/2016	3:06 PM	11.72	11.79	11.71	11.775	98331
2/12/2016	3:07 PM	11.7655	11.775	11.73	11.73	73825
2/12/2016	3:08 PM	11.8	11.805	11.76	11.76	29970
2/12/2016	3:09 PM	11.79	11.805	11.78	11.8	46149
2/12/2016	3:10 PM	11.78	11.79	11.78	11.79	18496
2/12/2016	3:11 PM	11.74	11.78	11.74	11.78	27101
2/12/2016	3:12 PM	11.74	11.76	11.73	11.74	43970
2/12/2016	3:13 PM	11.73	11.75	11.71	11.73	39008
2/12/2016	3:14 PM	11.74	11.74	11.7266	11.73	10417
2/12/2016	3:15 PM	11.73	11.745	11.73	11.745	7770
2/12/2016	3:16 PM	11.7199	11.74	11.71	11.73	69390
2/12/2016	3:17 PM	11.71	11.73	11.7	11.72	16341
2/12/2016	3:18 PM	11.71	11.7123	11.701	11.71	19600
2/12/2016	3:19 PM	11.6899	11.705	11.67	11.7	44029
2/12/2016	3:20 PM	11.6778	11.68	11.66	11.68	24440
2/12/2016	3:21 PM	11.66	11.68	11.66	11.68	48091
2/12/2016	3:22 PM	11.69	11.69	11.6594	11.66	51690
2/12/2016	3:23 PM	11.69	11.7	11.67	11.69	42512
2/12/2016	3:24 PM	11.67	11.6899	11.66	11.6899	33582
2/12/2016	3:25 PM	11.68	11.695	11.66	11.6699	34741
2/12/2016	3:26 PM	11.72	11.72	11.66	11.6799	77049
2/12/2016	3:27 PM	11.72	11.74	11.7164	11.7164	61877
2/12/2016	3:28 PM	11.7165	11.726	11.705	11.7199	28493
2/12/2016	3:29 PM	11.71	11.716	11.701	11.715	12387
2/12/2016	3:30 PM	11.625	11.72	11.62	11.7168	240980
2/12/2016	3:31 PM	11.6585	11.68	11.63	11.63	46464
2/12/2016	3:32 PM	11.68	11.69	11.65	11.6565	38885
2/12/2016	3:33 PM	11.69	11.69	11.66	11.68	30839
2/12/2016	3:34 PM	11.71	11.729	11.7	11.7	36297
2/12/2016	3:35 PM	11.7301	11.75	11.71	11.71	75857
2/12/2016	3:36 PM	11.7422	11.7422	11.71	11.73	31015
2/12/2016	3:37 PM	11.73	11.75	11.72	11.745	54512
2/12/2016	3:38 PM	11.7299	11.7478	11.7216	11.7216	26001
2/12/2016	3:39 PM	11.76	11.77	11.7264	11.73	76848
2/12/2016	3:40 PM	11.7615	11.77	11.74	11.7501	38175
2/12/2016	3:41 PM	11.75	11.77	11.745	11.76	52864
2/12/2016	3:42 PM	11.785	11.785	11.74	11.75	51809
2/12/2016	3:43 PM	11.7522	11.8	11.75	11.78	105473
2/12/2016	3:44 PM	11.695	11.76	11.69	11.7534	91005
2/12/2016	3:45 PM	11.7058	11.72	11.69	11.691	34514
2/12/2016	3:46 PM	11.6901	11.7199	11.69	11.708	37058
2/12/2016	3:47 PM	11.68	11.695	11.67	11.695	79952
2/12/2016	3:48 PM	11.71	11.71	11.67	11.68	92922
2/12/2016	3:49 PM	11.72	11.74	11.71	11.71	72625
2/12/2016	3:50 PM	11.73	11.74	11.71	11.74	54255
2/12/2016	3:51 PM	11.76	11.76	11.72	11.73	45244
2/12/2016	3:52 PM	11.8	11.805	11.75	11.755	109422
2/12/2016	3:53 PM	11.805	11.83	11.8	11.8016	112115
2/12/2016	3:54 PM	11.7601	11.8099	11.7599	11.8	104296
2/12/2016	3:55 PM	11.75	11.76	11.75	11.76	30795
2/12/2016	3:56 PM	11.77	11.8	11.76	11.76	84256
2/12/2016	3:57 PM	11.715	11.77	11.711	11.77	137938
2/12/2016	3:58 PM	11.71	11.73	11.71	11.72	93023
2/12/2016	3:59 PM	11.71	11.72	11.71	11.71	66953
2/12/2016	4:00 PM	11.67	11.7199	11.67	11.715	224935
2/16/2016	9:31 AM	10.9	10.93	10.851	10.89	262366
2/16/2016	9:32 AM	10.93	10.9599	10.88	10.89	257127
2/16/2016	9:33 AM	10.9941	11.01	10.92	10.94	177228
2/16/2016	9:34 AM	11.05	11.08	10.99	11	217512
2/16/2016	9:35 AM	11.04	11.1	11.02	11.05	193513
2/16/2016	9:36 AM	11.03	11.049	10.97	11.03	213283
2/16/2016	9:37 AM	11.023	11.053	11.01	11.0253	165006
2/16/2016	9:38 AM	11.03	11.065	11.01	11.02	125967
2/16/2016	9:39 AM	11.04	11.05	10.99	11.01	227640
2/16/2016	9:40 AM	11.06	11.06	11.02	11.05	134821
2/16/2016	9:41 AM	11.07	11.1	11.04	11.0586	115388
2/16/2016	9:42 AM	11.0901	11.1	11.065	11.07	108906
2/16/2016	9:43 AM	11	11.08	11	11.08	70296
2/16/2016	9:44 AM	11.01	11.02	10.99	11	54911
2/16/2016	9:45 AM	10.99	11.02	10.98	11	71901
2/16/2016	9:46 AM	10.9647	10.99	10.93	10.99	125095
2/16/2016	9:47 AM	10.99	11	10.9699	10.97	51099
2/16/2016	9:48 AM	11.07	11.08	10.9778	10.98	150575
2/16/2016	9:49 AM	11.0959	11.1	11.07	11.08	85180
2/16/2016	9:50 AM	11.12	11.16	11.09	11.0948	185322
2/16/2016	9:51 AM	11.19	11.22	11.12	11.125	151343
2/16/2016	9:52 AM	11.13	11.22	11.11	11.21	144879
2/16/2016	9:53 AM	11.19	11.195	11.1222	11.14	138279
2/16/2016	9:54 AM	11.19	11.21	11.16	11.1899	160683
2/16/2016	9:55 AM	11.165	11.2	11.1301	11.1899	101244
2/16/2016	9:56 AM	11.17	11.17	11.12	11.17	83186
2/16/2016	9:57 AM	11.18	11.19	11.15	11.16	74829
2/16/2016	9:58 AM	11.12	11.194	11.12	11.19	110855
2/16/2016	9:59 AM	11.11	11.13	11.09	11.13	75540
2/16/2016	10:00 AM	11.13	11.14	11.09	11.1012	77685
2/16/2016	10:01 AM	11.1159	11.15	11.1	11.13	63620
2/16/2016	10:02 AM	11.12	11.137	11.08	11.11	68067
2/16/2016	10:03 AM	11.11	11.135	11.07	11.1059	70967
2/16/2016	10:04 AM	11.189	11.205	11.09	11.1	175464
2/16/2016	10:05 AM	11.22	11.25	11.2	11.21	176192
2/16/2016	10:06 AM	11.2201	11.26	11.22	11.2365	129832
2/16/2016	10:07 AM	11.25	11.25	11.225	11.23	79237
2/16/2016	10:08 AM	11.23	11.25	11.21	11.24	69730
2/16/2016	10:09 AM	11.25	11.25	11.2222	11.23	94331
2/16/2016	10:10 AM	11.24	11.2688	11.22	11.26	149318
2/16/2016	10:11 AM	11.235	11.25	11.225	11.24	154781
2/16/2016	10:12 AM	11.2165	11.28	11.21	11.24	151574
2/16/2016	10:13 AM	11.1899	11.22	11.16	11.21	91116
2/16/2016	10:14 AM	11.19	11.19	11.16	11.18	65175
2/16/2016	10:15 AM	11.15	11.19	11.14	11.18	87325
2/16/2016	10:16 AM	11.15	11.185	11.148	11.16	32091
2/16/2016	10:17 AM	11.119	11.1516	11.1	11.15	77320
2/16/2016	10:18 AM	11.09	11.12	11.08	11.11	26331
2/16/2016	10:19 AM	11.13	11.14	11.084	11.0931	58327
2/16/2016	10:20 AM	11.15	11.16	11.115	11.135	75322
2/16/2016	10:21 AM	11.151	11.19	11.141	11.15	73830
2/16/2016	10:22 AM	11.1138	11.1478	11.11	11.1478	16701
2/16/2016	10:23 AM	11.1599	11.165	11.1141	11.12	18585
2/16/2016	10:24 AM	11.13	11.16	11.105	11.16	42599
2/16/2016	10:25 AM	11.149	11.149	11.101	11.12	100425
2/16/2016	10:26 AM	11.19	11.19	11.14	11.14	34802
2/16/2016	10:27 AM	11.21	11.21	11.19	11.19	25450
2/16/2016	10:28 AM	11.1458	11.21	11.14	11.21	34184
2/16/2016	10:29 AM	11.123	11.16	11.1199	11.15	35100
2/16/2016	10:30 AM	11.11	11.1425	11.11	11.13	43674
2/16/2016	10:31 AM	11.17	11.17	11.07	11.1	119946
2/16/2016	10:32 AM	11.14	11.17	11.1115	11.16	53300
2/16/2016	10:33 AM	11.15	11.155	11.13	11.14	35544
2/16/2016	10:34 AM	11.12	11.16	11.11	11.15	48005
2/16/2016	10:35 AM	11.0349	11.11	11.03	11.11	82777
2/16/2016	10:36 AM	11.0385	11.07	11.03	11.03	48655
2/16/2016	10:37 AM	11.06	11.0601	11.01	11.04	77418
2/16/2016	10:38 AM	11.07	11.09	11.06	11.07	120549
2/16/2016	10:39 AM	11.06	11.0758	11.02	11.065	38185
2/16/2016	10:40 AM	11.0478	11.08	11.03	11.06	28600
2/16/2016	10:41 AM	11.02	11.06	11.02	11.04	21280
2/16/2016	10:42 AM	10.9841	11.015	10.9841	11.01	81460
2/16/2016	10:43 AM	11.02	11.03	10.97	10.988	65858
2/16/2016	10:44 AM	11.04	11.06	11.029	11.029	27575
2/16/2016	10:45 AM	10.98	11.04	10.98	11.0322	39949
2/16/2016	10:46 AM	10.97	11.0099	10.97	10.99	95050
2/16/2016	10:47 AM	10.99	11	10.98	10.98	24980
2/16/2016	10:48 AM	10.98	10.9999	10.95	10.981	56933
2/16/2016	10:49 AM	10.99	10.99	10.955	10.96	38470
2/16/2016	10:50 AM	10.99	11	10.97	10.99	42028
2/16/2016	10:51 AM	11.01	11.016	10.98	10.99	39883
2/16/2016	10:52 AM	10.99	11.0153	10.985	11.0153	29878
2/16/2016	10:53 AM	10.9999	11.01	10.975	10.98	41052
2/16/2016	10:54 AM	11.04	11.04	10.997	11	41984
2/16/2016	10:55 AM	11.039	11.05	11.0284	11.04	35263
2/16/2016	10:56 AM	11.02	11.035	11.01	11.02	46218
2/16/2016	10:57 AM	11.02	11.02	11	11.01	55300
2/16/2016	10:58 AM	11.04	11.05	11.02	11.02	86524
2/16/2016	10:59 AM	11.02	11.04	11.0159	11.04	61932
2/16/2016	11:00 AM	11.0165	11.02	11	11.02	55524
2/16/2016	11:01 AM	10.95	11.01	10.93	11.01	126063
2/16/2016	11:02 AM	10.9301	10.96	10.92	10.95	198513
2/16/2016	11:03 AM	10.95	10.96	10.93	10.94	110689
2/16/2016	11:04 AM	10.97	10.97	10.94	10.955	63325
2/16/2016	11:05 AM	10.95	10.96	10.94	10.96	17525
2/16/2016	11:06 AM	11.08	11.0875	10.96	10.96	172064
2/16/2016	11:07 AM	11.0799	11.08	11.04	11.07	58424
2/16/2016	11:08 AM	11.06	11.09	11.05	11.08	58900
2/16/2016	11:09 AM	11.08	11.085	11.0558	11.06	33582
2/16/2016	11:10 AM	11.08	11.08	11.05	11.08	12938
2/16/2016	11:11 AM	11.1001	11.13	11.08	11.08	101104
2/16/2016	11:12 AM	11.075	11.1384	11.07	11.12	47098
2/16/2016	11:13 AM	11.07	11.1	11.051	11.08	72945
2/16/2016	11:14 AM	11.07	11.1	11.0605	11.0758	18900
2/16/2016	11:15 AM	11.06	11.09	11.06	11.09	14845
2/16/2016	11:16 AM	11.05	11.07	11.04	11.06	26640
2/16/2016	11:17 AM	11.0799	11.09	11.06	11.065	20539
2/16/2016	11:18 AM	11.06	11.09	11.05	11.09	12660
2/16/2016	11:19 AM	11.04	11.06	11.02	11.06	48737
2/16/2016	11:20 AM	11.01	11.04	11.01	11.04	12664
2/16/2016	11:21 AM	10.985	11.02	10.985	11.0094	95953
2/16/2016	11:22 AM	10.9699	10.9899	10.96	10.98	20124
2/16/2016	11:23 AM	10.99	10.99	10.96	10.96	19535
2/16/2016	11:24 AM	10.98	11	10.9799	10.99	24542
2/16/2016	11:25 AM	10.98	11.02	10.96	10.97	43866
2/16/2016	11:26 AM	10.9678	10.99	10.95	10.97	93225
2/16/2016	11:27 AM	10.96	10.975	10.95	10.96	46749
2/16/2016	11:28 AM	10.93	10.96	10.93	10.96	89177
2/16/2016	11:29 AM	10.96	10.97	10.93	10.935	34543
2/16/2016	11:30 AM	10.94	10.96	10.93	10.96	41890
2/16/2016	11:31 AM	10.94	10.95	10.93	10.94	21517
2/16/2016	11:32 AM	10.859	10.94	10.85	10.94	159742
2/16/2016	11:33 AM	10.85	10.86	10.84	10.86	66087
2/16/2016	11:34 AM	10.8699	10.8799	10.8455	10.85	73693
2/16/2016	11:35 AM	10.85	10.875	10.845	10.87	33492
2/16/2016	11:36 AM	10.86	10.87	10.841	10.841	76818
2/16/2016	11:37 AM	10.85	10.86	10.84	10.8584	31722
2/16/2016	11:38 AM	10.82	10.86	10.81	10.85	68044
2/16/2016	11:39 AM	10.808	10.82	10.795	10.82	79494
2/16/2016	11:40 AM	10.78	10.8	10.7799	10.8	55935
2/16/2016	11:41 AM	10.82	10.82	10.7799	10.7799	38283
2/16/2016	11:42 AM	10.785	10.81	10.785	10.81	38582
2/16/2016	11:43 AM	10.799	10.81	10.78	10.789	74588
2/16/2016	11:44 AM	10.78	10.79	10.77	10.78	25254
2/16/2016	11:45 AM	10.7799	10.79	10.77	10.77	29603
2/16/2016	11:46 AM	10.78	10.79	10.77	10.77	47176
2/16/2016	11:47 AM	10.78	10.788	10.76	10.78	35100
2/16/2016	11:48 AM	10.78	10.7999	10.78	10.78	45703
2/16/2016	11:49 AM	10.77	10.7865	10.76	10.7865	43878
2/16/2016	11:50 AM	10.76	10.78	10.76	10.77	25950
2/16/2016	11:51 AM	10.78	10.78	10.74	10.76	124860
2/16/2016	11:52 AM	10.79	10.81	10.77	10.77	114752
2/16/2016	11:53 AM	10.7765	10.79	10.76	10.79	43652
2/16/2016	11:54 AM	10.73	10.78	10.73	10.78	97631
2/16/2016	11:55 AM	10.75	10.75	10.72	10.74	45584
2/16/2016	11:56 AM	10.73	10.74	10.72	10.74	59898
2/16/2016	11:57 AM	10.72	10.73	10.71	10.72	51520
2/16/2016	11:58 AM	10.726	10.73	10.7101	10.72	19964
2/16/2016	11:59 AM	10.71	10.73	10.7	10.7278	38872
2/16/2016	12:00 PM	10.69	10.71	10.69	10.71	83991
2/16/2016	12:01 PM	10.73	10.73	10.68	10.69	63991
2/16/2016	12:02 PM	10.7	10.73	10.695	10.72	87903
2/16/2016	12:03 PM	10.62	10.71	10.62	10.7	149569
2/16/2016	12:04 PM	10.67	10.69	10.63	10.63	105495
2/16/2016	12:05 PM	10.685	10.71	10.67	10.6799	95824
2/16/2016	12:06 PM	10.71	10.7178	10.68	10.69	31635
2/16/2016	12:07 PM	10.73	10.73	10.706	10.706	14281
2/16/2016	12:08 PM	10.72	10.73	10.71	10.72	49651
2/16/2016	12:09 PM	10.755	10.76	10.7201	10.7238	83530
2/16/2016	12:10 PM	10.759	10.775	10.75	10.76	24775
2/16/2016	12:11 PM	10.77	10.78	10.735	10.755	58085
2/16/2016	12:12 PM	10.75	10.77	10.723	10.765	95757
2/16/2016	12:13 PM	10.7665	10.78	10.75	10.76	42494
2/16/2016	12:14 PM	10.79	10.79	10.7668	10.77	25211
2/16/2016	12:15 PM	10.7878	10.79	10.77	10.79	23570
2/16/2016	12:16 PM	10.76	10.78	10.75	10.78	33374
2/16/2016	12:17 PM	10.74	10.779	10.74	10.77	19285
2/16/2016	12:18 PM	10.7299	10.7365	10.71	10.73	24480
2/16/2016	12:19 PM	10.763	10.7799	10.72	10.72	12830
2/16/2016	12:20 PM	10.76	10.7699	10.75	10.765	6400
2/16/2016	12:21 PM	10.76	10.77	10.75	10.77	24549
2/16/2016	12:22 PM	10.77	10.77	10.75	10.75	19576
2/16/2016	12:23 PM	10.77	10.785	10.76	10.76	14847
2/16/2016	12:24 PM	10.74	10.78	10.74	10.77	20909
2/16/2016	12:25 PM	10.74	10.75	10.73	10.75	41114
2/16/2016	12:26 PM	10.74	10.7465	10.72	10.74	32930
2/16/2016	12:27 PM	10.75	10.77	10.74	10.74	29852
2/16/2016	12:28 PM	10.75	10.76	10.74	10.745	9933
2/16/2016	12:29 PM	10.72	10.75	10.71	10.75	27913
2/16/2016	12:30 PM	10.73	10.75	10.72	10.7235	25052
2/16/2016	12:31 PM	10.72	10.7305	10.71	10.73	26443
2/16/2016	12:32 PM	10.72	10.72	10.71	10.72	14650
2/16/2016	12:33 PM	10.74	10.76	10.7278	10.73	20130
2/16/2016	12:34 PM	10.74	10.75	10.735	10.74	9218
2/16/2016	12:35 PM	10.7799	10.7799	10.7301	10.7301	26798
2/16/2016	12:36 PM	10.76	10.7678	10.73	10.7678	21047
2/16/2016	12:37 PM	10.75	10.75	10.74	10.75	11817
2/16/2016	12:38 PM	10.763	10.77	10.74	10.75	9642
2/16/2016	12:39 PM	10.7818	10.8	10.76	10.77	67849
2/16/2016	12:40 PM	10.78	10.795	10.7768	10.79	26499
2/16/2016	12:41 PM	10.815	10.82	10.775	10.779	24400
2/16/2016	12:42 PM	10.82	10.8265	10.801	10.8159	25531
2/16/2016	12:43 PM	10.83	10.84	10.8184	10.8184	15934
2/16/2016	12:44 PM	10.8032	10.84	10.7901	10.84	37980
2/16/2016	12:45 PM	10.8229	10.8229	10.79	10.801	23005
2/16/2016	12:46 PM	10.815	10.82	10.81	10.82	17737
2/16/2016	12:47 PM	10.79	10.8199	10.78	10.81	20500
2/16/2016	12:48 PM	10.772	10.7801	10.772	10.7801	7350
2/16/2016	12:49 PM	10.76	10.77	10.76	10.77	7700
2/16/2016	12:50 PM	10.77	10.77	10.76	10.76	5518
2/16/2016	12:51 PM	10.79	10.8	10.765	10.77	14135
2/16/2016	12:52 PM	10.76	10.7899	10.76	10.78	30662
2/16/2016	12:53 PM	10.76	10.79	10.76	10.77	12543
2/16/2016	12:54 PM	10.72	10.76	10.71	10.76	56896
2/16/2016	12:55 PM	10.68	10.72	10.68	10.72	29771
2/16/2016	12:56 PM	10.675	10.7	10.67	10.68	77170
2/16/2016	12:57 PM	10.67	10.68	10.65	10.67	35635
2/16/2016	12:58 PM	10.675	10.68	10.67	10.67	14445
2/16/2016	12:59 PM	10.7	10.71	10.66	10.67	37033
2/16/2016	1:00 PM	10.67	10.7	10.67	10.7	23748
2/16/2016	1:01 PM	10.66	10.69	10.66	10.67	30200
2/16/2016	1:02 PM	10.66	10.67	10.65	10.66	32754
2/16/2016	1:03 PM	10.6684	10.67	10.65	10.66	19380
2/16/2016	1:04 PM	10.63	10.665	10.63	10.66	71353
2/16/2016	1:05 PM	10.64	10.65	10.629	10.63	43890
2/16/2016	1:06 PM	10.6	10.69	10.59	10.65	194695
2/16/2016	1:07 PM	10.62	10.63	10.59	10.595	43422
2/16/2016	1:08 PM	10.64	10.6558	10.617	10.617	33005
2/16/2016	1:09 PM	10.645	10.655	10.63	10.64	74562
2/16/2016	1:10 PM	10.6272	10.65	10.6201	10.64	19065
2/16/2016	1:11 PM	10.6101	10.62	10.59	10.62	107565
2/16/2016	1:12 PM	10.62	10.6262	10.6	10.615	35281
2/16/2016	1:13 PM	10.645	10.65	10.62	10.62	45470
2/16/2016	1:14 PM	10.64	10.65	10.631	10.6492	36150
2/16/2016	1:15 PM	10.61	10.63	10.6	10.63	53080
2/16/2016	1:16 PM	10.5901	10.617	10.59	10.61	71632
2/16/2016	1:17 PM	10.61	10.615	10.5999	10.5999	25281
2/16/2016	1:18 PM	10.6	10.6089	10.58	10.6089	49744
2/16/2016	1:19 PM	10.58	10.601	10.57	10.59	40498
2/16/2016	1:20 PM	10.58	10.59	10.57	10.58	31790
2/16/2016	1:21 PM	10.59	10.62	10.58	10.58	34567
2/16/2016	1:22 PM	10.61	10.62	10.58	10.585	43087
2/16/2016	1:23 PM	10.64	10.64	10.62	10.62	26050
2/16/2016	1:24 PM	10.61	10.63	10.61	10.63	39660
2/16/2016	1:25 PM	10.6105	10.6105	10.6001	10.61	4879
2/16/2016	1:26 PM	10.61	10.62	10.6001	10.62	3156
2/16/2016	1:27 PM	10.6	10.62	10.58	10.61	23741
2/16/2016	1:28 PM	10.6	10.615	10.59	10.604	33923
2/16/2016	1:29 PM	10.635	10.635	10.602	10.61	48895
2/16/2016	1:30 PM	10.62	10.64	10.605	10.63	121308
2/16/2016	1:31 PM	10.65	10.655	10.6	10.62	50135
2/16/2016	1:32 PM	10.609	10.64	10.6	10.64	141484
2/16/2016	1:33 PM	10.6275	10.64	10.6078	10.61	20672
2/16/2016	1:34 PM	10.64	10.64	10.62	10.63	9700
2/16/2016	1:35 PM	10.65	10.66	10.64	10.64	93556
2/16/2016	1:36 PM	10.65	10.66	10.64	10.6401	14273
2/16/2016	1:37 PM	10.6301	10.65	10.63	10.64	20071
2/16/2016	1:38 PM	10.65	10.6599	10.635	10.64	57720
2/16/2016	1:39 PM	10.6499	10.653	10.64	10.65	12000
2/16/2016	1:40 PM	10.6501	10.66	10.64	10.64	15870
2/16/2016	1:41 PM	10.64	10.66	10.64	10.66	18919
2/16/2016	1:42 PM	10.63	10.64	10.63	10.64	18526
2/16/2016	1:43 PM	10.6	10.63	10.5999	10.62	90030
2/16/2016	1:44 PM	10.61	10.63	10.61	10.61	79396
2/16/2016	1:45 PM	10.62	10.62	10.6	10.61	25979
2/16/2016	1:46 PM	10.6399	10.64	10.62	10.62	21700
2/16/2016	1:47 PM	10.636	10.64	10.6301	10.64	32564
2/16/2016	1:48 PM	10.63	10.645	10.626	10.64	19290
2/16/2016	1:49 PM	10.64	10.64	10.6267	10.64	12900
2/16/2016	1:50 PM	10.65	10.67	10.64	10.64	51643
2/16/2016	1:51 PM	10.64	10.66	10.64	10.6508	15280
2/16/2016	1:52 PM	10.64	10.645	10.625	10.63	34973
2/16/2016	1:53 PM	10.617	10.64	10.61	10.633	22153
2/16/2016	1:54 PM	10.59	10.61	10.59	10.61	22299
2/16/2016	1:55 PM	10.5999	10.6	10.585	10.59	50429
2/16/2016	1:56 PM	10.6	10.6	10.5917	10.5917	20265
2/16/2016	1:57 PM	10.6	10.6	10.59	10.5999	16051
2/16/2016	1:58 PM	10.58	10.59	10.5799	10.59	34919
2/16/2016	1:59 PM	10.58	10.59	10.55	10.58	69621
2/16/2016	2:00 PM	10.58	10.59	10.575	10.58	30046
2/16/2016	2:01 PM	10.58	10.58	10.56	10.57	24500
2/16/2016	2:02 PM	10.585	10.59	10.57	10.57	43300
2/16/2016	2:03 PM	10.55	10.58	10.55	10.58	35765
2/16/2016	2:04 PM	10.56	10.58	10.54	10.55	97011
2/16/2016	2:05 PM	10.57	10.5701	10.56	10.56	26308
2/16/2016	2:06 PM	10.58	10.58	10.55	10.56	14131
2/16/2016	2:07 PM	10.6	10.6	10.57	10.57	18815
2/16/2016	2:08 PM	10.6	10.635	10.6	10.6	52374
2/16/2016	2:09 PM	10.57	10.61	10.56	10.6	20000
2/16/2016	2:10 PM	10.59	10.6	10.5525	10.565	36224
2/16/2016	2:11 PM	10.56	10.6	10.56	10.59	29563
2/16/2016	2:12 PM	10.58	10.5862	10.55	10.56	45716
2/16/2016	2:13 PM	10.564	10.58	10.56	10.58	33428
2/16/2016	2:14 PM	10.57	10.58	10.55	10.57	14079
2/16/2016	2:15 PM	10.57	10.58	10.55	10.56	46459
2/16/2016	2:16 PM	10.57	10.58	10.56	10.58	51508
2/16/2016	2:17 PM	10.55	10.57	10.55	10.56	11591
2/16/2016	2:18 PM	10.57	10.57	10.55	10.55	30846
2/16/2016	2:19 PM	10.59	10.5999	10.5666	10.57	21195
2/16/2016	2:20 PM	10.59	10.59	10.58	10.5899	13402
2/16/2016	2:21 PM	10.58	10.5899	10.555	10.58	55342
2/16/2016	2:22 PM	10.57	10.58	10.56	10.57	19779
2/16/2016	2:23 PM	10.57	10.59	10.57	10.58	17477
2/16/2016	2:24 PM	10.58	10.58	10.555	10.5666	20023
2/16/2016	2:25 PM	10.6	10.61	10.58	10.58	24270
2/16/2016	2:26 PM	10.59	10.605	10.586	10.59	23300
2/16/2016	2:27 PM	10.6499	10.6499	10.59	10.59	56073
2/16/2016	2:28 PM	10.6366	10.64	10.61	10.64	16500
2/16/2016	2:29 PM	10.6	10.62	10.585	10.62	47300
2/16/2016	2:30 PM	10.58	10.62	10.58	10.6	90001
2/16/2016	2:31 PM	10.57	10.595	10.5665	10.585	17227
2/16/2016	2:32 PM	10.57	10.58	10.55	10.57	156751
2/16/2016	2:33 PM	10.55	10.57	10.545	10.57	25090
2/16/2016	2:34 PM	10.5799	10.5799	10.555	10.56	17466
2/16/2016	2:35 PM	10.57	10.58	10.56	10.58	16364
2/16/2016	2:36 PM	10.585	10.59	10.56	10.58	42276
2/16/2016	2:37 PM	10.605	10.611	10.58	10.59	21000
2/16/2016	2:38 PM	10.62	10.63	10.6	10.62	53000
2/16/2016	2:39 PM	10.64	10.64	10.61	10.61	57765
2/16/2016	2:40 PM	10.62	10.636	10.62	10.63	22289
2/16/2016	2:41 PM	10.61	10.6225	10.6	10.62	27752
2/16/2016	2:42 PM	10.6299	10.63	10.608	10.61	17042
2/16/2016	2:43 PM	10.63	10.635	10.62	10.62	25418
2/16/2016	2:44 PM	10.63	10.64	10.62	10.63	37174
2/16/2016	2:45 PM	10.629	10.629	10.61	10.62	10550
2/16/2016	2:46 PM	10.63	10.64	10.6159	10.625	51917
2/16/2016	2:47 PM	10.64	10.659	10.63	10.63	71322
2/16/2016	2:48 PM	10.65	10.665	10.64	10.6462	41313
2/16/2016	2:49 PM	10.65	10.66	10.64	10.65	14950
2/16/2016	2:50 PM	10.65	10.66	10.6487	10.6487	12451
2/16/2016	2:51 PM	10.66	10.6696	10.65	10.65	21494
2/16/2016	2:52 PM	10.67	10.67	10.65	10.65	38454
2/16/2016	2:53 PM	10.6563	10.67	10.64	10.67	35987
2/16/2016	2:54 PM	10.66	10.666	10.65	10.6599	18019
2/16/2016	2:55 PM	10.68	10.69	10.66	10.66	32858
2/16/2016	2:56 PM	10.65	10.685	10.65	10.68	25500
2/16/2016	2:57 PM	10.6568	10.6568	10.64	10.65	13480
2/16/2016	2:58 PM	10.645	10.66	10.64	10.6501	18600
2/16/2016	2:59 PM	10.64	10.65	10.64	10.65	1200
2/16/2016	3:00 PM	10.62	10.64	10.62	10.64	24279
2/16/2016	3:01 PM	10.63	10.63	10.61	10.6295	36782
2/16/2016	3:02 PM	10.625	10.635	10.6249	10.63	22228
2/16/2016	3:03 PM	10.63	10.635	10.605	10.63	60380
2/16/2016	3:04 PM	10.6339	10.6339	10.62	10.62	36676
2/16/2016	3:05 PM	10.645	10.665	10.63	10.64	71565
2/16/2016	3:06 PM	10.6578	10.675	10.645	10.65	33480
2/16/2016	3:07 PM	10.705	10.71	10.6422	10.66	78177
2/16/2016	3:08 PM	10.71	10.71	10.6901	10.709	42551
2/16/2016	3:09 PM	10.708	10.7099	10.69	10.7099	29100
2/16/2016	3:10 PM	10.7063	10.715	10.69	10.7	18968
2/16/2016	3:11 PM	10.71	10.71	10.69	10.705	35143
2/16/2016	3:12 PM	10.715	10.72	10.7	10.71	31850
2/16/2016	3:13 PM	10.73	10.74	10.72	10.72	131704
2/16/2016	3:14 PM	10.7323	10.74	10.715	10.72	58903
2/16/2016	3:15 PM	10.68	10.73	10.6715	10.73	72479
2/16/2016	3:16 PM	10.645	10.69	10.645	10.69	98971
2/16/2016	3:17 PM	10.67	10.68	10.64	10.65	39707
2/16/2016	3:18 PM	10.66	10.67	10.66	10.66	18979
2/16/2016	3:19 PM	10.671	10.68	10.66	10.66	23410
2/16/2016	3:20 PM	10.68	10.7	10.67	10.68	42300
2/16/2016	3:21 PM	10.66	10.67	10.655	10.67	79153
2/16/2016	3:22 PM	10.65	10.67	10.65	10.6668	12205
2/16/2016	3:23 PM	10.66	10.6615	10.6401	10.66	29203
2/16/2016	3:24 PM	10.63	10.66	10.63	10.66	29700
2/16/2016	3:25 PM	10.63	10.6499	10.62	10.63	42097
2/16/2016	3:26 PM	10.63	10.6461	10.625	10.6301	39782
2/16/2016	3:27 PM	10.6	10.63	10.6	10.625	53034
2/16/2016	3:28 PM	10.6	10.61	10.59	10.6	51454
2/16/2016	3:29 PM	10.58	10.61	10.57	10.6	50757
2/16/2016	3:30 PM	10.56	10.58	10.551	10.58	47289
2/16/2016	3:31 PM	10.58	10.58	10.53	10.55	123024
2/16/2016	3:32 PM	10.56	10.585	10.56	10.58	71476
2/16/2016	3:33 PM	10.585	10.59	10.56	10.56	28412
2/16/2016	3:34 PM	10.575	10.59	10.575	10.5841	26290
2/16/2016	3:35 PM	10.57	10.589	10.56	10.57	24303
2/16/2016	3:36 PM	10.601	10.61	10.56	10.56	42767
2/16/2016	3:37 PM	10.605	10.61	10.595	10.608	12780
2/16/2016	3:38 PM	10.57	10.6001	10.56	10.6	26858
2/16/2016	3:39 PM	10.615	10.615	10.56	10.57	25051
2/16/2016	3:40 PM	10.63	10.64	10.6	10.615	27443
2/16/2016	3:41 PM	10.6786	10.685	10.62	10.63	70287
2/16/2016	3:42 PM	10.65	10.68	10.64	10.675	33853
2/16/2016	3:43 PM	10.5922	10.65	10.5922	10.65	55550
2/16/2016	3:44 PM	10.59	10.609	10.58	10.595	17421
2/16/2016	3:45 PM	10.595	10.6	10.58	10.59	16600
2/16/2016	3:46 PM	10.6865	10.69	10.6	10.6	49274
2/16/2016	3:47 PM	10.71	10.7185	10.68	10.69	51720
2/16/2016	3:48 PM	10.67	10.72	10.67	10.7099	67643
2/16/2016	3:49 PM	10.65	10.6812	10.65	10.68	44223
2/16/2016	3:50 PM	10.66	10.69	10.645	10.65	54417
2/16/2016	3:51 PM	10.66	10.68	10.62	10.65	64334
2/16/2016	3:52 PM	10.66	10.68	10.64	10.6549	35923
2/16/2016	3:53 PM	10.66	10.675	10.65	10.6504	28647
2/16/2016	3:54 PM	10.645	10.67	10.6315	10.66	37148
2/16/2016	3:55 PM	10.62	10.657	10.6001	10.65	107416
2/16/2016	3:56 PM	10.655	10.67	10.611	10.611	114082
2/16/2016	3:57 PM	10.65	10.66	10.64	10.65	34519
2/16/2016	3:58 PM	10.591	10.655	10.59	10.65	149245
2/16/2016	3:59 PM	10.62	10.62	10.595	10.5995	76541
2/16/2016	4:00 PM	10.62	10.64	10.59	10.62	231910
2/17/2016	9:31 AM	10.12	10.15	10.06	10.08	233680
2/17/2016	9:32 AM	10.16	10.16	10.09	10.11	291534
2/17/2016	9:33 AM	10.14	10.18	10.1101	10.1599	171420
2/17/2016	9:34 AM	10.17	10.18	10.13	10.14	106919
2/17/2016	9:35 AM	10.1658	10.18	10.16	10.17	49187
2/17/2016	9:36 AM	10.15	10.2	10.12	10.1699	229005
2/17/2016	9:37 AM	10.18	10.18	10.1401	10.16	82125
2/17/2016	9:38 AM	10.17	10.19	10.15	10.18	51955
2/17/2016	9:39 AM	10.18	10.1999	10.16	10.1786	71686
2/17/2016	9:40 AM	10.17	10.18	10.16	10.18	80741
2/17/2016	9:41 AM	10.12	10.17	10.08	10.17	244420
2/17/2016	9:42 AM	10.1699	10.195	10.11	10.12	119980
2/17/2016	9:43 AM	10.21	10.21	10.15	10.16	89153
2/17/2016	9:44 AM	10.2101	10.22	10.1978	10.21	79800
2/17/2016	9:45 AM	10.2199	10.2399	10.2	10.22	78086
2/17/2016	9:46 AM	10.2499	10.2499	10.217	10.22	156835
2/17/2016	9:47 AM	10.27	10.28	10.24	10.2462	148836
2/17/2016	9:48 AM	10.27	10.3	10.26	10.26	88584
2/17/2016	9:49 AM	10.265	10.3	10.26	10.29	148047
2/17/2016	9:50 AM	10.25	10.28	10.24	10.27	135414
2/17/2016	9:51 AM	10.28	10.28	10.24	10.25	56232
2/17/2016	9:52 AM	10.281	10.3	10.28	10.29	60485
2/17/2016	9:53 AM	10.26	10.3	10.26	10.2899	119904
2/17/2016	9:54 AM	10.21	10.2699	10.2	10.26	77528
2/17/2016	9:55 AM	10.2078	10.24	10.2	10.2164	94395
2/17/2016	9:56 AM	10.1878	10.21	10.17	10.205	139380
2/17/2016	9:57 AM	10.17	10.18	10.16	10.18	88921
2/17/2016	9:58 AM	10.1438	10.17	10.14	10.1615	88580
2/17/2016	9:59 AM	10.16	10.17	10.14	10.1492	45671
2/17/2016	10:00 AM	10.16	10.1899	10.16	10.16	110569
2/17/2016	10:01 AM	10.1	10.16	10.09	10.1595	200314
2/17/2016	10:02 AM	10.119	10.1378	10.105	10.11	70891
2/17/2016	10:03 AM	10.13	10.15	10.12	10.12	78090
2/17/2016	10:04 AM	10.17	10.17	10.12	10.12	43506
2/17/2016	10:05 AM	10.12	10.17	10.12	10.17	71033
2/17/2016	10:06 AM	10.06	10.125	10.05	10.12	151369
2/17/2016	10:07 AM	10.06	10.07	10.05	10.06	60353
2/17/2016	10:08 AM	10.07	10.09	10.05	10.0582	106543
2/17/2016	10:09 AM	10.06	10.1	10.06	10.06	96813
2/17/2016	10:10 AM	10.08	10.08	10.06	10.0655	90054
2/17/2016	10:11 AM	10.06	10.08	10.05	10.08	33219
2/17/2016	10:12 AM	10.04	10.06	10.03	10.0599	120591
2/17/2016	10:13 AM	10.04	10.06	10.02	10.03	137512
2/17/2016	10:14 AM	10.04	10.0592	10.0399	10.0401	38568
2/17/2016	10:15 AM	10.0478	10.06	10.04	10.04	55512
2/17/2016	10:16 AM	10.079	10.079	10.047	10.047	100113
2/17/2016	10:17 AM	10.085	10.095	10.07	10.07	67615
2/17/2016	10:18 AM	10.07	10.09	10.07	10.08	61275
2/17/2016	10:19 AM	10.0562	10.07	10.05	10.07	43285
2/17/2016	10:20 AM	10.055	10.07	10.04	10.051	57215
2/17/2016	10:21 AM	10.0599	10.0699	10.05	10.056	67944
2/17/2016	10:22 AM	10.06	10.0679	10.05	10.0599	23197
2/17/2016	10:23 AM	10.08	10.0899	10.06	10.06	49889
2/17/2016	10:24 AM	10.05	10.08	10.03	10.07	91873
2/17/2016	10:25 AM	10.0478	10.05	10.033	10.05	29161
2/17/2016	10:26 AM	10.0622	10.0657	10.04	10.04	32481
2/17/2016	10:27 AM	10.0601	10.08	10.04	10.06	66175
2/17/2016	10:28 AM	10.0699	10.075	10.05	10.07	70665
2/17/2016	10:29 AM	10.04	10.07	10.03	10.069	49573
2/17/2016	10:30 AM	9.99	10.039	9.98	10.0365	285339
2/17/2016	10:31 AM	9.99	10.01	9.98	9.9899	130110
2/17/2016	10:32 AM	9.9501	10	9.95	9.9924	288320
2/17/2016	10:33 AM	9.955	9.98	9.945	9.95	109400
2/17/2016	10:34 AM	9.97	9.9799	9.95	9.957	47559
2/17/2016	10:35 AM	9.9687	9.9789	9.955	9.97	59507
2/17/2016	10:36 AM	9.95	9.9701	9.94	9.966	90443
2/17/2016	10:37 AM	9.985	9.995	9.95	9.95	148945
2/17/2016	10:38 AM	9.98	10	9.9799	9.98	44151
2/17/2016	10:39 AM	9.98	9.995	9.95	9.97	98453
2/17/2016	10:40 AM	9.98	10	9.9799	9.995	77683
2/17/2016	10:41 AM	9.9899	9.995	9.97	9.98	57570
2/17/2016	10:42 AM	10	10.01	9.98	9.99	133473
2/17/2016	10:43 AM	9.98	10	9.9705	10	68898
2/17/2016	10:44 AM	9.95	9.975	9.94	9.97	129557
2/17/2016	10:45 AM	9.94	9.9699	9.94	9.95	41977
2/17/2016	10:46 AM	9.9101	9.94	9.91	9.94	80752
2/17/2016	10:47 AM	9.93	9.94	9.91	9.9158	108316
2/17/2016	10:48 AM	9.915	9.93	9.91	9.93	26918
2/17/2016	10:49 AM	9.89	9.92	9.89	9.92	155441
2/17/2016	10:50 AM	9.88	9.91	9.88	9.8901	90185
2/17/2016	10:51 AM	9.9078	9.91	9.8684	9.8801	99670
2/17/2016	10:52 AM	9.9157	9.9157	9.89	9.9	46481
2/17/2016	10:53 AM	9.89	9.9199	9.89	9.905	93282
2/17/2016	10:54 AM	9.88	9.9	9.88	9.891	37113
2/17/2016	10:55 AM	9.89	9.9	9.88	9.88	72999
2/17/2016	10:56 AM	9.899	9.9	9.88	9.89	81402
2/17/2016	10:57 AM	9.91	9.9138	9.89	9.9	174170
2/17/2016	10:58 AM	9.9	9.91	9.9	9.91	39405
2/17/2016	10:59 AM	9.91	9.915	9.8962	9.8999	37743
2/17/2016	11:00 AM	9.9449	9.95	9.9	9.9	48573
2/17/2016	11:01 AM	9.97	9.99	9.95	9.95	168891
2/17/2016	11:02 AM	9.945	9.97	9.9414	9.97	42080
2/17/2016	11:03 AM	9.97	9.98	9.95	9.95	71289
2/17/2016	11:04 AM	9.94	9.97	9.94	9.96	63600
2/17/2016	11:05 AM	9.93	9.95	9.93	9.94	37321
2/17/2016	11:06 AM	9.955	9.96	9.91	9.93	72431
2/17/2016	11:07 AM	9.9399	9.95	9.92	9.95	30444
2/17/2016	11:08 AM	9.93	9.945	9.925	9.93	28805
2/17/2016	11:09 AM	9.95	9.96	9.93	9.93	57254
2/17/2016	11:10 AM	9.98	9.98	9.94	9.95	93181
2/17/2016	11:11 AM	9.975	9.9825	9.97	9.98	14612
2/17/2016	11:12 AM	9.99	9.99	9.97	9.9763	59185
2/17/2016	11:13 AM	10	10.01	9.984	9.985	73024
2/17/2016	11:14 AM	10.01	10.01	9.99	10	93200
2/17/2016	11:15 AM	10.015	10.03	10	10.01	61206
2/17/2016	11:16 AM	10	10.02	10	10.0101	28661
2/17/2016	11:17 AM	10	10.005	9.98	10	49103
2/17/2016	11:18 AM	10.01	10.035	9.991	10	93571
2/17/2016	11:19 AM	10.03	10.04	10.01	10.015	74600
2/17/2016	11:20 AM	10.012	10.04	10.01	10.04	37627
2/17/2016	11:21 AM	10.04	10.04	10	10.01	75791
2/17/2016	11:22 AM	10.03	10.04	10.01	10.0338	31463
2/17/2016	11:23 AM	10.02	10.04	10.02	10.035	30589
2/17/2016	11:24 AM	10.011	10.03	10.01	10.02	38165
2/17/2016	11:25 AM	9.997	10.025	9.99	10.0199	77283
2/17/2016	11:26 AM	9.96	10.0099	9.96	10	58344
2/17/2016	11:27 AM	9.97	9.99	9.96	9.96	35170
2/17/2016	11:28 AM	9.97	9.97	9.96	9.9601	3950
2/17/2016	11:29 AM	9.95	9.965	9.94	9.96	33680
2/17/2016	11:30 AM	9.95	9.97	9.94	9.95	71407
2/17/2016	11:31 AM	9.94	9.96	9.93	9.9495	40133
2/17/2016	11:32 AM	9.92	9.9436	9.92	9.94	43569
2/17/2016	11:33 AM	9.9	9.93	9.9	9.92	108450
2/17/2016	11:34 AM	9.91	9.92	9.87	9.89	139936
2/17/2016	11:35 AM	9.88	9.93	9.88	9.91	45106
2/17/2016	11:36 AM	9.91	9.91	9.89	9.89	59081
2/17/2016	11:37 AM	9.94	9.955	9.9185	9.919	58850
2/17/2016	11:38 AM	9.94	9.95	9.93	9.94	81728
2/17/2016	11:39 AM	9.94	9.95	9.9322	9.9422	32450
2/17/2016	11:40 AM	9.93	9.945	9.925	9.9401	62150
2/17/2016	11:41 AM	9.94	9.94	9.92	9.929	22150
2/17/2016	11:42 AM	9.9251	9.945	9.92	9.945	24710
2/17/2016	11:43 AM	9.96	9.96	9.93	9.93	38776
2/17/2016	11:44 AM	9.95	9.97	9.95	9.965	16770
2/17/2016	11:45 AM	9.95	9.9598	9.94	9.953	26443
2/17/2016	11:46 AM	9.96	9.9699	9.9405	9.96	28619
2/17/2016	11:47 AM	9.99	10	9.96	9.96	37275
2/17/2016	11:48 AM	9.98	10.01	9.9799	9.99	65301
2/17/2016	11:49 AM	9.965	10	9.96	9.99	51747
2/17/2016	11:50 AM	9.98	9.984	9.97	9.97	25874
2/17/2016	11:51 AM	9.95	9.98	9.95	9.975	16220
2/17/2016	11:52 AM	9.962	9.9767	9.96	9.96	27599
2/17/2016	11:53 AM	9.9798	9.99	9.96	9.96	27435
2/17/2016	11:54 AM	10	10.01	9.973	9.98	56826
2/17/2016	11:55 AM	9.99	10	9.99	9.99	11835
2/17/2016	11:56 AM	9.995	10	9.975	9.99	34676
2/17/2016	11:57 AM	10.01	10.019	9.99	9.9901	40794
2/17/2016	11:58 AM	10	10.02	9.99	10.02	36915
2/17/2016	11:59 AM	9.979	10	9.9764	10	40827
2/17/2016	12:00 PM	9.95	9.98	9.95	9.98	43557
2/17/2016	12:01 PM	9.98	9.98	9.95	9.9501	18864
2/17/2016	12:02 PM	9.95	9.98	9.95	9.98	23440
2/17/2016	12:03 PM	9.96	9.96	9.95	9.95	16065
2/17/2016	12:04 PM	9.97	9.97	9.94	9.96	32449
2/17/2016	12:05 PM	9.97	9.98	9.96	9.97	26050
2/17/2016	12:06 PM	9.97	9.98	9.96	9.97	47615
2/17/2016	12:07 PM	9.97	9.99	9.96	9.9788	19780
2/17/2016	12:08 PM	9.978	9.98	9.97	9.97	5675
2/17/2016	12:09 PM	9.96	9.97	9.95	9.97	15564
2/17/2016	12:10 PM	9.97	9.97	9.9599	9.96	29600
2/17/2016	12:11 PM	9.96	9.97	9.955	9.97	20524
2/17/2016	12:12 PM	9.96	9.97	9.96	9.96	5727
2/17/2016	12:13 PM	9.959	9.97	9.95	9.961	14211
2/17/2016	12:14 PM	9.95	9.96	9.949	9.95	19926
2/17/2016	12:15 PM	9.95	9.96	9.9475	9.95	45894
2/17/2016	12:16 PM	9.9321	9.95	9.93	9.95	37880
2/17/2016	12:17 PM	9.95	9.95	9.93	9.935	12000
2/17/2016	12:18 PM	9.92	9.95	9.92	9.94	23153
2/17/2016	12:19 PM	9.93	9.9322	9.9249	9.9284	18482
2/17/2016	12:20 PM	9.94	9.94	9.93	9.9301	8930
2/17/2016	12:21 PM	9.94	9.95	9.93	9.94	11032
2/17/2016	12:22 PM	9.92	9.94	9.92	9.94	24684
2/17/2016	12:23 PM	9.93	9.93	9.9	9.92	66938
2/17/2016	12:24 PM	9.9178	9.94	9.9101	9.9299	17070
2/17/2016	12:25 PM	9.91	9.92	9.91	9.911	25644
2/17/2016	12:26 PM	9.895	9.91	9.89	9.91	68439
2/17/2016	12:27 PM	9.9	9.91	9.88	9.896	44968
2/17/2016	12:28 PM	9.89	9.9099	9.8876	9.9099	47774
2/17/2016	12:29 PM	9.91	9.915	9.88	9.89	62576
2/17/2016	12:30 PM	9.9	9.905	9.89	9.9	44840
2/17/2016	12:31 PM	9.88	9.8982	9.8699	9.8982	162682
2/17/2016	12:32 PM	9.88	9.9	9.8715	9.88	50749
2/17/2016	12:33 PM	9.8401	9.885	9.84	9.88	101721
2/17/2016	12:34 PM	9.84	9.8499	9.8341	9.849	38790
2/17/2016	12:35 PM	9.8499	9.8499	9.83	9.83	20602
2/17/2016	12:36 PM	9.86	9.865	9.84	9.84	39324
2/17/2016	12:37 PM	9.8576	9.869	9.8576	9.86	32636
2/17/2016	12:38 PM	9.85	9.86	9.85	9.86	34579
2/17/2016	12:39 PM	9.87	9.87	9.85	9.8564	53983
2/17/2016	12:40 PM	9.88	9.88	9.8668	9.8668	22969
2/17/2016	12:41 PM	9.87	9.887	9.87	9.88	31656
2/17/2016	12:42 PM	9.8715	9.88	9.86	9.87	49526
2/17/2016	12:43 PM	9.8878	9.8878	9.87	9.8725	24499
2/17/2016	12:44 PM	9.8985	9.8999	9.89	9.89	12438
2/17/2016	12:45 PM	9.895	9.905	9.89	9.895	40100
2/17/2016	12:46 PM	9.88	9.895	9.8799	9.895	19476
2/17/2016	12:47 PM	9.89	9.9	9.89	9.89	9168
2/17/2016	12:48 PM	9.8901	9.919	9.89	9.89	25300
2/17/2016	12:49 PM	9.9	9.9	9.89	9.898	17500
2/17/2016	12:50 PM	9.9065	9.91	9.8982	9.9	10305
2/17/2016	12:51 PM	9.9035	9.91	9.9	9.91	29522
2/17/2016	12:52 PM	9.905	9.915	9.9	9.9	10994
2/17/2016	12:53 PM	9.9099	9.92	9.9	9.9	15895
2/17/2016	12:54 PM	9.89	9.9099	9.89	9.9099	11210
2/17/2016	12:55 PM	9.885	9.8959	9.88	9.89	16340
2/17/2016	12:56 PM	9.91	9.92	9.8899	9.8899	31856
2/17/2016	12:57 PM	9.906	9.91	9.9	9.91	4581
2/17/2016	12:58 PM	9.91	9.92	9.9	9.9	9452
2/17/2016	12:59 PM	9.92	9.92	9.91	9.9122	8300
2/17/2016	1:00 PM	9.9201	9.93	9.91	9.91	28253
2/17/2016	1:01 PM	9.92	9.93	9.91	9.93	75291
2/17/2016	1:02 PM	9.94	9.95	9.92	9.93	116790
2/17/2016	1:03 PM	9.935	9.95	9.93	9.95	32907
2/17/2016	1:04 PM	9.94	9.94	9.93	9.9378	6605
2/17/2016	1:05 PM	9.94	9.9401	9.93	9.94	28900
2/17/2016	1:06 PM	9.95	9.95	9.94	9.95	21241
2/17/2016	1:07 PM	9.93	9.9592	9.93	9.95	25163
2/17/2016	1:08 PM	9.9389	9.94	9.93	9.9305	17210
2/17/2016	1:09 PM	9.95	9.95	9.9301	9.935	38132
2/17/2016	1:10 PM	9.945	9.9499	9.94	9.9499	10691
2/17/2016	1:11 PM	9.935	9.94	9.93	9.94	22900
2/17/2016	1:12 PM	9.945	9.9494	9.93	9.94	19963
2/17/2016	1:13 PM	9.95	9.95	9.94	9.94	19649
2/17/2016	1:14 PM	9.96	9.96	9.95	9.955	23680
2/17/2016	1:15 PM	9.97	9.97	9.945	9.9501	28008
2/17/2016	1:16 PM	9.97	9.985	9.97	9.97	38258
2/17/2016	1:17 PM	9.94	9.979	9.94	9.975	25710
2/17/2016	1:18 PM	9.94	9.97	9.94	9.941	38210
2/17/2016	1:19 PM	9.95	9.959	9.94	9.94	34202
2/17/2016	1:20 PM	9.96	9.965	9.94	9.945	20399
2/17/2016	1:21 PM	9.97	9.97	9.9576	9.96	17500
2/17/2016	1:22 PM	9.955	9.9678	9.95	9.9678	4738
2/17/2016	1:23 PM	9.94	9.96	9.93	9.96	153815
2/17/2016	1:24 PM	9.919	9.9399	9.914	9.9399	39589
2/17/2016	1:25 PM	9.94	9.94	9.92	9.92	32256
2/17/2016	1:26 PM	9.96	9.97	9.935	9.94	45314
2/17/2016	1:27 PM	9.96	9.961	9.94	9.95	19076
2/17/2016	1:28 PM	9.96	9.97	9.955	9.96	9226
2/17/2016	1:29 PM	9.9522	9.96	9.94	9.96	26886
2/17/2016	1:30 PM	9.93	9.959	9.9262	9.95	19825
2/17/2016	1:31 PM	9.96	9.96	9.934	9.934	21259
2/17/2016	1:32 PM	9.9585	9.96	9.95	9.95	6300
2/17/2016	1:33 PM	9.9659	9.97	9.9559	9.9559	15846
2/17/2016	1:34 PM	9.97	9.98	9.961	9.97	41850
2/17/2016	1:35 PM	9.971	9.98	9.97	9.9799	4850
2/17/2016	1:36 PM	10.009	10.01	9.98	9.98	189407
2/17/2016	1:37 PM	10.0059	10.02	10	10.01	47242
2/17/2016	1:38 PM	10.01	10.019	10	10.005	23650
2/17/2016	1:39 PM	10.0163	10.02	10.01	10.01	54442
2/17/2016	1:40 PM	10.045	10.05	10.0159	10.02	94261
2/17/2016	1:41 PM	10.05	10.06	10.03	10.04	103907
2/17/2016	1:42 PM	10.041	10.06	10.0341	10.05	53919
2/17/2016	1:43 PM	10.0164	10.0399	10.01	10.0341	31721
2/17/2016	1:44 PM	10.02	10.02	10.01	10.019	24250
2/17/2016	1:45 PM	10.0103	10.0199	10	10.0199	35800
2/17/2016	1:46 PM	10.025	10.03	10.01	10.02	6050
2/17/2016	1:47 PM	10.02	10.03	10.02	10.03	16525
2/17/2016	1:48 PM	10.0189	10.03	10.0189	10.02	5550
2/17/2016	1:49 PM	10.0143	10.025	10.011	10.0137	25685
2/17/2016	1:50 PM	10.02	10.02	10.01	10.02	5000
2/17/2016	1:51 PM	10.046	10.05	10.02	10.024	26799
2/17/2016	1:52 PM	10.02	10.0492	10.02	10.0492	10988
2/17/2016	1:53 PM	10.02	10.02	10.0175	10.02	10054
2/17/2016	1:54 PM	10	10.02	10	10.02	40020
2/17/2016	1:55 PM	10.01	10.01	9.981	10.005	87427
2/17/2016	1:56 PM	9.9976	10.02	9.99	10.01	28132
2/17/2016	1:57 PM	9.95	9.996	9.941	9.996	73581
2/17/2016	1:58 PM	9.956	9.96	9.95	9.95	23516
2/17/2016	1:59 PM	9.95	9.965	9.95	9.9535	96495
2/17/2016	2:00 PM	9.95	9.97	9.94	9.95	54724
2/17/2016	2:01 PM	9.9792	9.98	9.91	9.96	116054
2/17/2016	2:02 PM	9.9	9.97	9.9	9.9599	37519
2/17/2016	2:03 PM	9.89	9.92	9.89	9.91	75929
2/17/2016	2:04 PM	9.87	9.895	9.8622	9.8899	90340
2/17/2016	2:05 PM	9.85	9.88	9.85	9.8699	168577
2/17/2016	2:06 PM	9.86	9.86	9.85	9.85	43194
2/17/2016	2:07 PM	9.8699	9.88	9.85	9.8649	78885
2/17/2016	2:08 PM	9.86	9.87	9.86	9.87	18505
2/17/2016	2:09 PM	9.8	9.86	9.795	9.855	177149
2/17/2016	2:10 PM	9.79	9.799	9.75	9.799	296858
2/17/2016	2:11 PM	9.79	9.79	9.76	9.769	52083
2/17/2016	2:12 PM	9.82	9.829	9.79	9.8	59889
2/17/2016	2:13 PM	9.8	9.83	9.8	9.83	24613
2/17/2016	2:14 PM	9.811	9.815	9.8	9.8001	32085
2/17/2016	2:15 PM	9.79	9.8141	9.775	9.8141	60152
2/17/2016	2:16 PM	9.77	9.79	9.761	9.79	44080
2/17/2016	2:17 PM	9.7103	9.77	9.69	9.77	266950
2/17/2016	2:18 PM	9.685	9.72	9.685	9.711	73286
2/17/2016	2:19 PM	9.715	9.72	9.69	9.69	62695
2/17/2016	2:20 PM	9.71	9.72	9.7	9.72	21789
2/17/2016	2:21 PM	9.6895	9.7101	9.6799	9.7101	60068
2/17/2016	2:22 PM	9.676	9.69	9.67	9.6868	60959
2/17/2016	2:23 PM	9.7	9.71	9.6799	9.68	52399
2/17/2016	2:24 PM	9.72	9.73	9.7	9.7	109445
2/17/2016	2:25 PM	9.75	9.75	9.72	9.72	113770
2/17/2016	2:26 PM	9.7499	9.775	9.74	9.755	77881
2/17/2016	2:27 PM	9.76	9.76	9.74	9.75	16875
2/17/2016	2:28 PM	9.77	9.775	9.75	9.76	27974
2/17/2016	2:29 PM	9.775	9.78	9.769	9.77	32766
2/17/2016	2:30 PM	9.77	9.7799	9.7599	9.77	57755
2/17/2016	2:31 PM	9.75	9.78	9.75	9.76	33757
2/17/2016	2:32 PM	9.72	9.76	9.72	9.75	68689
2/17/2016	2:33 PM	9.74	9.75	9.7178	9.72	55566
2/17/2016	2:34 PM	9.7705	9.779	9.745	9.75	24919
2/17/2016	2:35 PM	9.81	9.82	9.762	9.77	49850
2/17/2016	2:36 PM	9.8101	9.82	9.8	9.81	78494
2/17/2016	2:37 PM	9.819	9.8199	9.8	9.81	70242
2/17/2016	2:38 PM	9.77	9.81	9.77	9.81	35013
2/17/2016	2:39 PM	9.785	9.795	9.78	9.78	52525
2/17/2016	2:40 PM	9.81	9.81	9.7733	9.79	47134
2/17/2016	2:41 PM	9.8	9.815	9.799	9.8099	25784
2/17/2016	2:42 PM	9.776	9.81	9.765	9.81	35183
2/17/2016	2:43 PM	9.78	9.795	9.765	9.77	61689
2/17/2016	2:44 PM	9.78	9.79	9.77	9.79	53767
2/17/2016	2:45 PM	9.77	9.78	9.75	9.78	24950
2/17/2016	2:46 PM	9.77	9.77	9.75	9.76	14494
2/17/2016	2:47 PM	9.81	9.8157	9.77	9.77	105303
2/17/2016	2:48 PM	9.8	9.815	9.8	9.81	27896
2/17/2016	2:49 PM	9.8	9.806	9.788	9.79	21236
2/17/2016	2:50 PM	9.8219	9.83	9.8	9.8	86000
2/17/2016	2:51 PM	9.891	9.8999	9.83	9.83	171435
2/17/2016	2:52 PM	9.905	9.91	9.88	9.89	75640
2/17/2016	2:53 PM	9.9378	9.94	9.89	9.91	101063
2/17/2016	2:54 PM	9.9	9.94	9.9	9.93	77442
2/17/2016	2:55 PM	9.8925	9.91	9.89	9.9	38326
2/17/2016	2:56 PM	9.8963	9.9	9.89	9.89	32950
2/17/2016	2:57 PM	9.8999	9.909	9.889	9.9	29035
2/17/2016	2:58 PM	9.923	9.93	9.885	9.89	44299
2/17/2016	2:59 PM	9.9	9.93	9.895	9.92	42870
2/17/2016	3:00 PM	9.9	9.92	9.9	9.91	46985
2/17/2016	3:01 PM	9.87	9.89	9.85	9.89	176343
2/17/2016	3:02 PM	9.89	9.9	9.88	9.88	106905
2/17/2016	3:03 PM	9.88	9.9	9.87	9.899	57152
2/17/2016	3:04 PM	9.9	9.9065	9.875	9.88	42305
2/17/2016	3:05 PM	9.89	9.9075	9.88	9.9	46421
2/17/2016	3:06 PM	9.85	9.899	9.84	9.899	53561
2/17/2016	3:07 PM	9.83	9.85	9.83	9.84	50502
2/17/2016	3:08 PM	9.837	9.84	9.81	9.83	54031
2/17/2016	3:09 PM	9.815	9.83	9.81	9.83	85580
2/17/2016	3:10 PM	9.82	9.82	9.8085	9.8176	32115
2/17/2016	3:11 PM	9.81	9.84	9.81	9.82	37364
2/17/2016	3:12 PM	9.8	9.8199	9.79	9.81	52614
2/17/2016	3:13 PM	9.8165	9.82	9.8	9.8	30025
2/17/2016	3:14 PM	9.84	9.84	9.81	9.81	30925
2/17/2016	3:15 PM	9.79	9.8399	9.79	9.83	40877
2/17/2016	3:16 PM	9.79	9.8	9.78	9.795	22275
2/17/2016	3:17 PM	9.773	9.7884	9.771	9.7822	42218
2/17/2016	3:18 PM	9.73	9.77	9.72	9.77	140168
2/17/2016	3:19 PM	9.73	9.74	9.7215	9.73	96494
2/17/2016	3:20 PM	9.73	9.7405	9.72	9.72	65839
2/17/2016	3:21 PM	9.7378	9.7378	9.72	9.73	42183
2/17/2016	3:22 PM	9.779	9.779	9.73	9.737	29765
2/17/2016	3:23 PM	9.8047	9.805	9.76	9.77	89825
2/17/2016	3:24 PM	9.8	9.8	9.78	9.8	33128
2/17/2016	3:25 PM	9.824	9.839	9.8	9.8	68157
2/17/2016	3:26 PM	9.82	9.85	9.81	9.82	137821
2/17/2016	3:27 PM	9.8	9.8399	9.7999	9.83	68008
2/17/2016	3:28 PM	9.79	9.795	9.75	9.79	102616
2/17/2016	3:29 PM	9.7997	9.805	9.77	9.79	48273
2/17/2016	3:30 PM	9.75	9.795	9.75	9.79	49881
2/17/2016	3:31 PM	9.78	9.785	9.746	9.75	43206
2/17/2016	3:32 PM	9.79	9.799	9.78	9.79	11303
2/17/2016	3:33 PM	9.787	9.8	9.78	9.79	28316
2/17/2016	3:34 PM	9.8085	9.81	9.78	9.785	42997
2/17/2016	3:35 PM	9.82	9.82	9.79	9.81	50132
2/17/2016	3:36 PM	9.88	9.89	9.8243	9.825	78444
2/17/2016	3:37 PM	9.86	9.88	9.8405	9.88	95900
2/17/2016	3:38 PM	9.86	9.88	9.845	9.85	37240
2/17/2016	3:39 PM	9.848	9.87	9.84	9.859	48535
2/17/2016	3:40 PM	9.79	9.84	9.78	9.84	112413
2/17/2016	3:41 PM	9.811	9.825	9.79	9.79	114648
2/17/2016	3:42 PM	9.82	9.82	9.8	9.82	48703
2/17/2016	3:43 PM	9.8	9.82	9.8	9.82	32173
2/17/2016	3:44 PM	9.815	9.8185	9.7999	9.8	45438
2/17/2016	3:45 PM	9.8158	9.8185	9.8	9.81	24367
2/17/2016	3:46 PM	9.79	9.819	9.79	9.81	17670
2/17/2016	3:47 PM	9.807	9.807	9.78	9.79	63568
2/17/2016	3:48 PM	9.8	9.805	9.79	9.8	44595
2/17/2016	3:49 PM	9.7905	9.8	9.78	9.7999	21613
2/17/2016	3:50 PM	9.775	9.81	9.775	9.8	55725
2/17/2016	3:51 PM	9.79	9.7985	9.7705	9.7759	72093
2/17/2016	3:52 PM	9.8285	9.8299	9.79	9.79	48540
2/17/2016	3:53 PM	9.825	9.8308	9.82	9.8235	36906
2/17/2016	3:54 PM	9.79	9.83	9.79	9.83	95962
2/17/2016	3:55 PM	9.78	9.79	9.7722	9.79	52627
2/17/2016	3:56 PM	9.79	9.81	9.772	9.78	92129
2/17/2016	3:57 PM	9.7982	9.8	9.785	9.8	79172
2/17/2016	3:58 PM	9.795	9.8066	9.79	9.795	80135
2/17/2016	3:59 PM	9.79	9.7999	9.77	9.7999	65577
2/17/2016	4:00 PM	9.77	9.8	9.77	9.78	197763
2/18/2016	9:31 AM	9.7164	9.74	9.65	9.66	251607
2/18/2016	9:32 AM	9.79	9.8	9.7176	9.7176	211965
2/18/2016	9:33 AM	9.79	9.81	9.7705	9.79	125154
2/18/2016	9:34 AM	9.8478	9.86	9.78	9.7801	117523
2/18/2016	9:35 AM	9.8599	9.87	9.84	9.85	193437
2/18/2016	9:36 AM	9.94	9.9499	9.86	9.87	245246
2/18/2016	9:37 AM	9.911	9.94	9.91	9.9399	105102
2/18/2016	9:38 AM	9.9	9.92	9.9	9.91	129916
2/18/2016	9:39 AM	9.885	9.8999	9.86	9.895	79216
2/18/2016	9:40 AM	9.946	9.95	9.8814	9.8814	146779
2/18/2016	9:41 AM	9.96	9.98	9.89	9.93	188029
2/18/2016	9:42 AM	9.93	9.9578	9.9	9.9578	124311
2/18/2016	9:43 AM	9.93	9.95	9.925	9.925	66653
2/18/2016	9:44 AM	9.9657	10	9.92	9.935	231409
2/18/2016	9:45 AM	10.0278	10.0399	9.97	9.97	148831
2/18/2016	9:46 AM	10.03	10.05	10.02	10.04	115321
2/18/2016	9:47 AM	10.01	10.03	10	10.03	112829
2/18/2016	9:48 AM	9.99	10.01	9.961	10.005	164291
2/18/2016	9:49 AM	9.99	9.99	9.9499	9.99	177235
2/18/2016	9:50 AM	9.97	10.02	9.965	10	118833
2/18/2016	9:51 AM	9.956	9.98	9.9301	9.97	105474
2/18/2016	9:52 AM	9.91	9.95	9.9	9.95	87059
2/18/2016	9:53 AM	9.92	9.95	9.91	9.91	88253
2/18/2016	9:54 AM	9.905	9.93	9.905	9.92	37345
2/18/2016	9:55 AM	9.9001	9.9112	9.88	9.9	77763
2/18/2016	9:56 AM	9.905	9.92	9.9	9.9087	43867
2/18/2016	9:57 AM	9.94	9.95	9.9	9.91	73585
2/18/2016	9:58 AM	9.93	9.95	9.91	9.94	41650
2/18/2016	9:59 AM	9.9299	9.94	9.91	9.92	36620
2/18/2016	10:00 AM	9.91	9.94	9.9001	9.9285	23801
2/18/2016	10:01 AM	9.96	9.96	9.91	9.91	36886
2/18/2016	10:02 AM	9.965	9.98	9.95	9.96	89481
2/18/2016	10:03 AM	9.97	9.985	9.95	9.9662	85019
2/18/2016	10:04 AM	9.911	9.9712	9.911	9.9712	80692
2/18/2016	10:05 AM	9.84	9.92	9.84	9.92	188419
2/18/2016	10:06 AM	9.8665	9.89	9.84	9.845	80578
2/18/2016	10:07 AM	9.8699	9.8801	9.86	9.87	64600
2/18/2016	10:08 AM	9.88	9.92	9.861	9.861	86721
2/18/2016	10:09 AM	9.91	9.91	9.87	9.88	48352
2/18/2016	10:10 AM	9.927	9.94	9.89	9.91	56441
2/18/2016	10:11 AM	9.91	9.93	9.9	9.9266	24150
2/18/2016	10:12 AM	9.88	9.91	9.88	9.9	34854
2/18/2016	10:13 AM	9.895	9.91	9.87	9.89	91341
2/18/2016	10:14 AM	9.85	9.89	9.84	9.89	68583
2/18/2016	10:15 AM	9.83	9.86	9.83	9.8501	35210
2/18/2016	10:16 AM	9.8356	9.84	9.8101	9.83	38738
2/18/2016	10:17 AM	9.88	9.89	9.83	9.83	113307
2/18/2016	10:18 AM	9.855	9.88	9.83	9.88	63177
2/18/2016	10:19 AM	9.8483	9.8575	9.83	9.8575	21210
2/18/2016	10:20 AM	9.83	9.86	9.82	9.84	30296
2/18/2016	10:21 AM	9.84	9.845	9.82	9.82	48750
2/18/2016	10:22 AM	9.85	9.855	9.83	9.85	31723
2/18/2016	10:23 AM	9.8	9.85	9.7722	9.845	140175
2/18/2016	10:24 AM	9.75	9.79	9.75	9.7882	74934
2/18/2016	10:25 AM	9.76	9.8	9.75	9.75	146877
2/18/2016	10:26 AM	9.72	9.75	9.71	9.75	76454
2/18/2016	10:27 AM	9.7101	9.73	9.7064	9.72	103859
2/18/2016	10:28 AM	9.6801	9.73	9.68	9.71	110036
2/18/2016	10:29 AM	9.68	9.6999	9.67	9.69	121500
2/18/2016	10:30 AM	9.61	9.69	9.6	9.68	245135
2/18/2016	10:31 AM	9.635	9.64	9.57	9.6	172472
2/18/2016	10:32 AM	9.66	9.6681	9.63	9.64	83789
2/18/2016	10:33 AM	9.655	9.6599	9.6301	9.6522	27040
2/18/2016	10:34 AM	9.6799	9.6899	9.65	9.656	51416
2/18/2016	10:35 AM	9.677	9.71	9.665	9.6799	209552
2/18/2016	10:36 AM	9.705	9.7157	9.68	9.68	98461
2/18/2016	10:37 AM	9.725	9.73	9.6999	9.7	47199
2/18/2016	10:38 AM	9.71	9.73	9.71	9.7285	36172
2/18/2016	10:39 AM	9.69	9.71	9.67	9.71	53738
2/18/2016	10:40 AM	9.7	9.7089	9.69	9.6976	18927
2/18/2016	10:41 AM	9.73	9.75	9.695	9.695	95857
2/18/2016	10:42 AM	9.73	9.7305	9.71	9.7305	48840
2/18/2016	10:43 AM	9.6985	9.74	9.69	9.73	50001
2/18/2016	10:44 AM	9.68	9.7	9.67	9.699	68172
2/18/2016	10:45 AM	9.65	9.679	9.63	9.679	51568
2/18/2016	10:46 AM	9.6487	9.67	9.6468	9.65	43756
2/18/2016	10:47 AM	9.6101	9.65	9.61	9.65	44196
2/18/2016	10:48 AM	9.615	9.63	9.61	9.62	63831
2/18/2016	10:49 AM	9.68	9.69	9.61	9.62	52920
2/18/2016	10:50 AM	9.719	9.73	9.6799	9.68	62090
2/18/2016	10:51 AM	9.7001	9.72	9.69	9.7168	49196
2/18/2016	10:52 AM	9.675	9.71	9.675	9.7065	29670
2/18/2016	10:53 AM	9.66	9.67	9.6512	9.67	26880
2/18/2016	10:54 AM	9.66	9.67	9.6484	9.65	16300
2/18/2016	10:55 AM	9.665	9.67	9.6587	9.66	57300
2/18/2016	10:56 AM	9.66	9.67	9.6558	9.66	38775
2/18/2016	10:57 AM	9.5999	9.67	9.58	9.665	165434
2/18/2016	10:58 AM	9.62	9.63	9.58	9.59	126887
2/18/2016	10:59 AM	9.61	9.63	9.61	9.629	51224
2/18/2016	11:00 AM	9.68	9.68	9.6057	9.6057	103541
2/18/2016	11:01 AM	9.69	9.73	9.64	9.68	155207
2/18/2016	11:02 AM	9.665	9.7001	9.665	9.7	134168
2/18/2016	11:03 AM	9.68	9.69	9.63	9.6699	223035
2/18/2016	11:04 AM	9.71	9.72	9.675	9.6799	232475
2/18/2016	11:05 AM	9.72	9.75	9.7	9.706	224868
2/18/2016	11:06 AM	9.71	9.73	9.67	9.7199	173106
2/18/2016	11:07 AM	9.765	9.78	9.7	9.71	373616
2/18/2016	11:08 AM	9.78	9.79	9.75	9.77	122867
2/18/2016	11:09 AM	9.84	9.84	9.77	9.775	267728
2/18/2016	11:10 AM	9.8399	9.88	9.82	9.84	197547
2/18/2016	11:11 AM	9.825	9.8399	9.79	9.8399	140494
2/18/2016	11:12 AM	9.8	9.85	9.8	9.83	91699
2/18/2016	11:13 AM	9.7826	9.82	9.78	9.8	83122
2/18/2016	11:14 AM	9.775	9.8	9.77	9.78	21571
2/18/2016	11:15 AM	9.74	9.7799	9.73	9.77	66090
2/18/2016	11:16 AM	9.7245	9.75	9.71	9.73	64511
2/18/2016	11:17 AM	9.7322	9.745	9.71	9.725	75143
2/18/2016	11:18 AM	9.765	9.765	9.72	9.72	55481
2/18/2016	11:19 AM	9.79	9.79	9.75	9.76	52209
2/18/2016	11:20 AM	9.7982	9.7982	9.7778	9.785	26716
2/18/2016	11:21 AM	9.83	9.8365	9.795	9.8	93435
2/18/2016	11:22 AM	9.82	9.8385	9.815	9.8289	34928
2/18/2016	11:23 AM	9.8228	9.83	9.7976	9.83	54912
2/18/2016	11:24 AM	9.9099	9.91	9.8301	9.8301	171051
2/18/2016	11:25 AM	9.901	9.92	9.87	9.9	107195
2/18/2016	11:26 AM	9.8738	9.9	9.87	9.9	68157
2/18/2016	11:27 AM	9.85	9.8799	9.8201	9.87	74687
2/18/2016	11:28 AM	9.845	9.885	9.82	9.84	153006
2/18/2016	11:29 AM	9.834	9.85	9.825	9.845	58738
2/18/2016	11:30 AM	9.81	9.8442	9.81	9.839	17616
2/18/2016	11:31 AM	9.84	9.85	9.81	9.8199	16200
2/18/2016	11:32 AM	9.82	9.85	9.8197	9.84	23355
2/18/2016	11:33 AM	9.818	9.835	9.8101	9.82	15668
2/18/2016	11:34 AM	9.82	9.84	9.82	9.82	29540
2/18/2016	11:35 AM	9.79	9.83	9.78	9.8192	98502
2/18/2016	11:36 AM	9.81	9.835	9.8	9.8	42349
2/18/2016	11:37 AM	9.783	9.81	9.7699	9.81	35253
2/18/2016	11:38 AM	9.759	9.79	9.759	9.79	71385
2/18/2016	11:39 AM	9.751	9.77	9.75	9.755	46887
2/18/2016	11:40 AM	9.725	9.76	9.71	9.76	182429
2/18/2016	11:41 AM	9.74	9.74	9.72	9.73	61137
2/18/2016	11:42 AM	9.74	9.75	9.73	9.731	16100
2/18/2016	11:43 AM	9.75	9.76	9.73	9.736	17700
2/18/2016	11:44 AM	9.746	9.746	9.7299	9.742	15964
2/18/2016	11:45 AM	9.74	9.766	9.7378	9.7482	28361
2/18/2016	11:46 AM	9.76	9.77	9.7499	9.7499	29367
2/18/2016	11:47 AM	9.76	9.76	9.745	9.76	15602
2/18/2016	11:48 AM	9.765	9.78	9.755	9.76	35323
2/18/2016	11:49 AM	9.72	9.76	9.715	9.76	35799
2/18/2016	11:50 AM	9.7412	9.75	9.72	9.72	26554
2/18/2016	11:51 AM	9.745	9.77	9.74	9.74	17508
2/18/2016	11:52 AM	9.75	9.76	9.74	9.75	21145
2/18/2016	11:53 AM	9.715	9.7567	9.715	9.74	87010
2/18/2016	11:54 AM	9.69	9.72	9.68	9.72	199612
2/18/2016	11:55 AM	9.71	9.71	9.68	9.6801	58160
2/18/2016	11:56 AM	9.699	9.7063	9.69	9.7063	15150
2/18/2016	11:57 AM	9.6932	9.7	9.6899	9.7	10945
2/18/2016	11:58 AM	9.68	9.7	9.66	9.6993	33332
2/18/2016	11:59 AM	9.67	9.6779	9.66	9.6779	14650
2/18/2016	12:00 PM	9.6	9.66	9.6	9.66	231693
2/18/2016	12:01 PM	9.6	9.6199	9.58	9.6	129266
2/18/2016	12:02 PM	9.59	9.61	9.59	9.6	87761
2/18/2016	12:03 PM	9.63	9.64	9.59	9.5945	30824
2/18/2016	12:04 PM	9.63	9.65	9.62	9.63	77962
2/18/2016	12:05 PM	9.6555	9.6555	9.62	9.65	25741
2/18/2016	12:06 PM	9.67	9.675	9.65	9.65	56506
2/18/2016	12:07 PM	9.666	9.6799	9.66	9.675	20135
2/18/2016	12:08 PM	9.63	9.66	9.62	9.65	70321
2/18/2016	12:09 PM	9.63	9.64	9.61	9.64	22684
2/18/2016	12:10 PM	9.639	9.645	9.635	9.64	29561
2/18/2016	12:11 PM	9.63	9.6435	9.6001	9.64	34801
2/18/2016	12:12 PM	9.64	9.65	9.6348	9.6348	23336
2/18/2016	12:13 PM	9.63	9.64	9.625	9.638	10471
2/18/2016	12:14 PM	9.645	9.645	9.62	9.629	52687
2/18/2016	12:15 PM	9.64	9.64	9.63	9.64	17032
2/18/2016	12:16 PM	9.65	9.65	9.63	9.63	4100
2/18/2016	12:17 PM	9.64	9.66	9.63	9.65	52326
2/18/2016	12:18 PM	9.64	9.65	9.64	9.64	18950
2/18/2016	12:19 PM	9.6564	9.66	9.63	9.64	78326
2/18/2016	12:20 PM	9.65	9.665	9.644	9.66	52567
2/18/2016	12:21 PM	9.6476	9.65	9.64	9.64	18105
2/18/2016	12:22 PM	9.61	9.66	9.61	9.65	132937
2/18/2016	12:23 PM	9.595	9.62	9.59	9.61	100119
2/18/2016	12:24 PM	9.58	9.6	9.58	9.5954	62597
2/18/2016	12:25 PM	9.59	9.6	9.575	9.58	55198
2/18/2016	12:26 PM	9.55	9.6	9.55	9.585	71481
2/18/2016	12:27 PM	9.51	9.555	9.5	9.555	193412
2/18/2016	12:28 PM	9.47	9.505	9.47	9.5	180405
2/18/2016	12:29 PM	9.49	9.51	9.46	9.47	188497
2/18/2016	12:30 PM	9.519	9.52	9.483	9.5	55645
2/18/2016	12:31 PM	9.52	9.52	9.5	9.51	70063
2/18/2016	12:32 PM	9.505	9.5182	9.5	9.51	18205
2/18/2016	12:33 PM	9.48	9.5	9.47	9.5	42222
2/18/2016	12:34 PM	9.48	9.4899	9.4765	9.489	24015
2/18/2016	12:35 PM	9.4658	9.4901	9.46	9.4701	47670
2/18/2016	12:36 PM	9.4678	9.48	9.46	9.465	37235
2/18/2016	12:37 PM	9.4762	9.4799	9.46	9.4678	32430
2/18/2016	12:38 PM	9.465	9.47	9.46	9.4678	16096
2/18/2016	12:39 PM	9.47	9.47	9.46	9.47	11000
2/18/2016	12:40 PM	9.49	9.49	9.465	9.47	30270
2/18/2016	12:41 PM	9.53	9.53	9.48	9.484	81069
2/18/2016	12:42 PM	9.5101	9.53	9.51	9.525	29215
2/18/2016	12:43 PM	9.5	9.515	9.5	9.51	25050
2/18/2016	12:44 PM	9.53	9.53	9.51	9.515	24556
2/18/2016	12:45 PM	9.54	9.54	9.5201	9.5269	13860
2/18/2016	12:46 PM	9.53	9.55	9.5299	9.55	17017
2/18/2016	12:47 PM	9.52	9.528	9.5101	9.52	7399
2/18/2016	12:48 PM	9.5201	9.5399	9.52	9.535	20418
2/18/2016	12:49 PM	9.57	9.57	9.5201	9.5259	35527
2/18/2016	12:50 PM	9.54	9.57	9.54	9.5655	18825
2/18/2016	12:51 PM	9.5176	9.5599	9.5	9.5432	53889
2/18/2016	12:52 PM	9.545	9.545	9.505	9.5182	12902
2/18/2016	12:53 PM	9.53	9.55	9.53	9.55	22345
2/18/2016	12:54 PM	9.53	9.53	9.5222	9.53	8800
2/18/2016	12:55 PM	9.505	9.5389	9.505	9.5389	14090
2/18/2016	12:56 PM	9.5101	9.515	9.5	9.51	58011
2/18/2016	12:57 PM	9.54	9.54	9.52	9.52	43782
2/18/2016	12:58 PM	9.545	9.5484	9.525	9.53	10324
2/18/2016	12:59 PM	9.55	9.55	9.54	9.55	53484
2/18/2016	1:00 PM	9.56	9.56	9.54	9.545	34888
2/18/2016	1:01 PM	9.559	9.56	9.55	9.5551	122321
2/18/2016	1:02 PM	9.5359	9.565	9.5359	9.55	73515
2/18/2016	1:03 PM	9.52	9.55	9.52	9.537	19323
2/18/2016	1:04 PM	9.5	9.52	9.5	9.515	66696
2/18/2016	1:05 PM	9.51	9.52	9.505	9.51	18976
2/18/2016	1:06 PM	9.5	9.5299	9.5	9.5	31786
2/18/2016	1:07 PM	9.515	9.53	9.5001	9.5001	22873
2/18/2016	1:08 PM	9.48	9.51	9.48	9.51	76807
2/18/2016	1:09 PM	9.49	9.4999	9.48	9.49	68189
2/18/2016	1:10 PM	9.45	9.49	9.4462	9.49	209219
2/18/2016	1:11 PM	9.48	9.49	9.45	9.45	33808
2/18/2016	1:12 PM	9.4449	9.49	9.44	9.4799	81662
2/18/2016	1:13 PM	9.45	9.4642	9.45	9.45	35876
2/18/2016	1:14 PM	9.46	9.47	9.45	9.45	53666
2/18/2016	1:15 PM	9.4862	9.4862	9.455	9.455	41343
2/18/2016	1:16 PM	9.4778	9.48	9.47	9.48	20650
2/18/2016	1:17 PM	9.5	9.506	9.475	9.48	50821
2/18/2016	1:18 PM	9.549	9.549	9.505	9.505	65660
2/18/2016	1:19 PM	9.545	9.56	9.536	9.55	53732
2/18/2016	1:20 PM	9.55	9.56	9.53	9.5401	63814
2/18/2016	1:21 PM	9.5899	9.5899	9.55	9.55	36697
2/18/2016	1:22 PM	9.5889	9.5999	9.57	9.58	61379
2/18/2016	1:23 PM	9.59	9.605	9.58	9.5899	41773
2/18/2016	1:24 PM	9.61	9.61	9.59	9.597	51097
2/18/2016	1:25 PM	9.6	9.62	9.5999	9.61	32433
2/18/2016	1:26 PM	9.5944	9.6	9.59	9.598	22083
2/18/2016	1:27 PM	9.6018	9.61	9.5975	9.5976	11655
2/18/2016	1:28 PM	9.6	9.61	9.59	9.61	9144
2/18/2016	1:29 PM	9.5875	9.6	9.58	9.59	27882
2/18/2016	1:30 PM	9.581	9.59	9.5801	9.59	30308
2/18/2016	1:31 PM	9.59	9.6	9.58	9.59	5936
2/18/2016	1:32 PM	9.6025	9.61	9.595	9.6	10000
2/18/2016	1:33 PM	9.5999	9.6	9.59	9.6	11800
2/18/2016	1:34 PM	9.5899	9.62	9.5899	9.6	43035
2/18/2016	1:35 PM	9.6	9.61	9.57	9.589	23205
2/18/2016	1:36 PM	9.6022	9.6022	9.59	9.592	9500
2/18/2016	1:37 PM	9.6305	9.64	9.615	9.615	40307
2/18/2016	1:38 PM	9.641	9.6458	9.6285	9.635	34947
2/18/2016	1:39 PM	9.65	9.66	9.64	9.645	66415
2/18/2016	1:40 PM	9.68	9.68	9.646	9.646	32247
2/18/2016	1:41 PM	9.68	9.68	9.67	9.68	30300
2/18/2016	1:42 PM	9.7075	9.72	9.68	9.69	114134
2/18/2016	1:43 PM	9.7	9.71	9.6901	9.701	52908
2/18/2016	1:44 PM	9.719	9.7299	9.7	9.71	88753
2/18/2016	1:45 PM	9.73	9.73	9.71	9.72	48104
2/18/2016	1:46 PM	9.7299	9.74	9.72	9.7399	14440
2/18/2016	1:47 PM	9.72	9.7332	9.72	9.73	70406
2/18/2016	1:48 PM	9.72	9.7299	9.71	9.715	35736
2/18/2016	1:49 PM	9.772	9.78	9.721	9.721	118552
2/18/2016	1:50 PM	9.795	9.81	9.78	9.78	104410
2/18/2016	1:51 PM	9.82	9.83	9.7922	9.7951	206153
2/18/2016	1:52 PM	9.8001	9.83	9.79	9.82	97845
2/18/2016	1:53 PM	9.799	9.805	9.79	9.8	24545
2/18/2016	1:54 PM	9.7801	9.7999	9.7635	9.7999	41489
2/18/2016	1:55 PM	9.78	9.79	9.77	9.79	28570
2/18/2016	1:56 PM	9.79	9.79	9.78	9.78	16699
2/18/2016	1:57 PM	9.78	9.7965	9.775	9.7965	21000
2/18/2016	1:58 PM	9.74	9.7799	9.73	9.7799	46968
2/18/2016	1:59 PM	9.7201	9.75	9.715	9.73	166484
2/18/2016	2:00 PM	9.68	9.73	9.67	9.73	104554
2/18/2016	2:01 PM	9.68	9.695	9.66	9.6801	123983
2/18/2016	2:02 PM	9.6501	9.68	9.63	9.68	64787
2/18/2016	2:03 PM	9.6302	9.6656	9.63	9.6501	58738
2/18/2016	2:04 PM	9.63	9.65	9.625	9.63	27351
2/18/2016	2:05 PM	9.595	9.6391	9.58	9.63	103155
2/18/2016	2:06 PM	9.61	9.6158	9.595	9.6	15991
2/18/2016	2:07 PM	9.59	9.61	9.58	9.61	61019
2/18/2016	2:08 PM	9.59	9.61	9.58	9.605	52998
2/18/2016	2:09 PM	9.5901	9.6	9.59	9.6	19130
2/18/2016	2:10 PM	9.59	9.6099	9.5867	9.6	26950
2/18/2016	2:11 PM	9.5899	9.591	9.58	9.585	15500
2/18/2016	2:12 PM	9.6085	9.61	9.59	9.59	11600
2/18/2016	2:13 PM	9.5999	9.61	9.59	9.61	13140
2/18/2016	2:14 PM	9.59	9.6099	9.585	9.595	11305
2/18/2016	2:15 PM	9.6	9.61	9.599	9.599	20145
2/18/2016	2:16 PM	9.61	9.61	9.59	9.6	14750
2/18/2016	2:17 PM	9.6095	9.62	9.6	9.61	36284
2/18/2016	2:18 PM	9.59	9.615	9.59	9.61	31913
2/18/2016	2:19 PM	9.595	9.6	9.59	9.59	19500
2/18/2016	2:20 PM	9.55	9.59	9.54	9.59	61291
2/18/2016	2:21 PM	9.52	9.545	9.52	9.5401	17727
2/18/2016	2:22 PM	9.5	9.52	9.5	9.52	68220
2/18/2016	2:23 PM	9.505	9.5195	9.49	9.51	60916
2/18/2016	2:24 PM	9.52	9.525	9.5	9.509	31800
2/18/2016	2:25 PM	9.5078	9.525	9.5078	9.518	21416
2/18/2016	2:26 PM	9.525	9.53	9.51	9.51	16303
2/18/2016	2:27 PM	9.56	9.57	9.5264	9.5264	25420
2/18/2016	2:28 PM	9.5578	9.57	9.542	9.57	29983
2/18/2016	2:29 PM	9.55	9.55	9.52	9.55	26035
2/18/2016	2:30 PM	9.52	9.55	9.52	9.55	12969
2/18/2016	2:31 PM	9.5	9.52	9.4801	9.52	47471
2/18/2016	2:32 PM	9.5038	9.51	9.5	9.5	24950
2/18/2016	2:33 PM	9.5101	9.525	9.505	9.505	15300
2/18/2016	2:34 PM	9.5	9.52	9.495	9.5099	44241
2/18/2016	2:35 PM	9.5101	9.52	9.51	9.51	4600
2/18/2016	2:36 PM	9.47	9.51	9.47	9.51	70962
2/18/2016	2:37 PM	9.49	9.49	9.47	9.47	14200
2/18/2016	2:38 PM	9.4879	9.5	9.4879	9.49	20680
2/18/2016	2:39 PM	9.4875	9.4999	9.48	9.4878	22440
2/18/2016	2:40 PM	9.495	9.51	9.4894	9.4894	63875
2/18/2016	2:41 PM	9.49	9.4999	9.49	9.49	29895
2/18/2016	2:42 PM	9.4982	9.5	9.48	9.49	22659
2/18/2016	2:43 PM	9.4999	9.51	9.49	9.5	31780
2/18/2016	2:44 PM	9.5	9.5	9.49	9.495	21081
2/18/2016	2:45 PM	9.51	9.51	9.5	9.5	36760
2/18/2016	2:46 PM	9.505	9.51	9.4999	9.5099	61222
2/18/2016	2:47 PM	9.51	9.515	9.5	9.51	47030
2/18/2016	2:48 PM	9.51	9.52	9.51	9.5199	36937
2/18/2016	2:49 PM	9.51	9.5385	9.51	9.51	50060
2/18/2016	2:50 PM	9.52	9.53	9.5159	9.5159	5450
2/18/2016	2:51 PM	9.5	9.525	9.49	9.52	50989
2/18/2016	2:52 PM	9.5007	9.505	9.5	9.5015	10600
2/18/2016	2:53 PM	9.489	9.505	9.485	9.5	9010
2/18/2016	2:54 PM	9.46	9.48	9.45	9.48	42653
2/18/2016	2:55 PM	9.46	9.46	9.45	9.46	28579
2/18/2016	2:56 PM	9.45	9.46	9.45	9.4551	21413
2/18/2016	2:57 PM	9.46	9.47	9.45	9.45	6560
2/18/2016	2:58 PM	9.46	9.485	9.459	9.47	58199
2/18/2016	2:59 PM	9.46	9.47	9.45	9.46	8150
2/18/2016	3:00 PM	9.47	9.48	9.46	9.46	27000
2/18/2016	3:01 PM	9.46	9.47	9.45	9.47	34808
2/18/2016	3:02 PM	9.47	9.47	9.44	9.455	72291
2/18/2016	3:03 PM	9.4865	9.4865	9.4608	9.465	38222
2/18/2016	3:04 PM	9.4822	9.49	9.48	9.48	35070
2/18/2016	3:05 PM	9.51	9.515	9.486	9.49	62600
2/18/2016	3:06 PM	9.51	9.52	9.5	9.5077	21109
2/18/2016	3:07 PM	9.56	9.56	9.513	9.5158	132550
2/18/2016	3:08 PM	9.56	9.58	9.55	9.56	63131
2/18/2016	3:09 PM	9.565	9.58	9.56	9.57	43796
2/18/2016	3:10 PM	9.59	9.6	9.56	9.57	119273
2/18/2016	3:11 PM	9.58	9.59	9.58	9.5892	37907
2/18/2016	3:12 PM	9.575	9.59	9.57	9.5899	59173
2/18/2016	3:13 PM	9.61	9.6101	9.58	9.58	69494
2/18/2016	3:14 PM	9.64	9.645	9.6005	9.6162	82418
2/18/2016	3:15 PM	9.6638	9.665	9.6359	9.6399	59730
2/18/2016	3:16 PM	9.665	9.68	9.66	9.665	59598
2/18/2016	3:17 PM	9.63	9.6694	9.62	9.665	68561
2/18/2016	3:18 PM	9.65	9.66	9.63	9.631	50816
2/18/2016	3:19 PM	9.6259	9.6501	9.6259	9.6501	19555
2/18/2016	3:20 PM	9.62	9.65	9.6101	9.63	38254
2/18/2016	3:21 PM	9.63	9.635	9.62	9.6222	29075
2/18/2016	3:22 PM	9.65	9.68	9.6357	9.64	45760
2/18/2016	3:23 PM	9.662	9.67	9.6438	9.655	20866
2/18/2016	3:24 PM	9.66	9.66	9.64	9.66	6155
2/18/2016	3:25 PM	9.66	9.679	9.65	9.661	59279
2/18/2016	3:26 PM	9.67	9.68	9.645	9.655	76148
2/18/2016	3:27 PM	9.69	9.69	9.668	9.67	60613
2/18/2016	3:28 PM	9.735	9.74	9.69	9.695	108073
2/18/2016	3:29 PM	9.69	9.73	9.6705	9.73	34739
2/18/2016	3:30 PM	9.68	9.695	9.671	9.69	21608
2/18/2016	3:31 PM	9.655	9.69	9.64	9.68	18700
2/18/2016	3:32 PM	9.66	9.689	9.65	9.6599	23173
2/18/2016	3:33 PM	9.72	9.72	9.66	9.67	60097
2/18/2016	3:34 PM	9.6899	9.72	9.68	9.715	32300
2/18/2016	3:35 PM	9.68	9.69	9.6638	9.685	18972
2/18/2016	3:36 PM	9.67	9.68	9.67	9.68	21189
2/18/2016	3:37 PM	9.69	9.71	9.67	9.68	80288
2/18/2016	3:38 PM	9.6867	9.6965	9.675	9.6899	28027
2/18/2016	3:39 PM	9.674	9.6801	9.65	9.68	60335
2/18/2016	3:40 PM	9.65	9.6701	9.65	9.67	12100
2/18/2016	3:41 PM	9.68	9.7	9.66	9.66	39012
2/18/2016	3:42 PM	9.7062	9.71	9.68	9.69	27062
2/18/2016	3:43 PM	9.71	9.73	9.7	9.709	81193
2/18/2016	3:44 PM	9.73	9.74	9.71	9.71	38595
2/18/2016	3:45 PM	9.7399	9.74	9.71	9.73	36082
2/18/2016	3:46 PM	9.76	9.76	9.731	9.731	33310
2/18/2016	3:47 PM	9.78	9.78	9.755	9.755	66645
2/18/2016	3:48 PM	9.77	9.78	9.74	9.77	86645
2/18/2016	3:49 PM	9.7622	9.77	9.75	9.7601	42842
2/18/2016	3:50 PM	9.79	9.8	9.76	9.7675	114461
2/18/2016	3:51 PM	9.81	9.82	9.79	9.79	129651
2/18/2016	3:52 PM	9.82	9.83	9.8	9.81	83745
2/18/2016	3:53 PM	9.81	9.8299	9.8	9.825	95913
2/18/2016	3:54 PM	9.8	9.81	9.78	9.805	66920
2/18/2016	3:55 PM	9.77	9.81	9.7532	9.81	80777
2/18/2016	3:56 PM	9.75	9.766	9.7212	9.76	51444
2/18/2016	3:57 PM	9.7506	9.7699	9.74	9.75	44251
2/18/2016	3:58 PM	9.75	9.76	9.73	9.7516	50594
2/18/2016	3:59 PM	9.76	9.765	9.74	9.75	73989
2/18/2016	4:00 PM	9.73	9.765	9.73	9.76	107502
2/19/2016	9:31 AM	10.06	10.0799	10.03	10.04	260796
2/19/2016	9:32 AM	10.0782	10.09	10.0401	10.06	108511
2/19/2016	9:33 AM	10.129	10.14	10.07	10.08	158834
2/19/2016	9:34 AM	10.13	10.14	10.11	10.1266	114857
2/19/2016	9:35 AM	10.09	10.14	10.07	10.13	199788
2/19/2016	9:36 AM	10.1357	10.15	10.1	10.1	153231
2/19/2016	9:37 AM	10.126	10.17	10.115	10.14	88884
2/19/2016	9:38 AM	10.13	10.1444	10.11	10.13	60442
2/19/2016	9:39 AM	10.17	10.18	10.14	10.14	160988
2/19/2016	9:40 AM	10.22	10.23	10.16	10.18	196227
2/19/2016	9:41 AM	10.1801	10.25	10.18	10.23	190454
2/19/2016	9:42 AM	10.2	10.23	10.16	10.19	203169
2/19/2016	9:43 AM	10.1399	10.1912	10.12	10.19	159650
2/19/2016	9:44 AM	10.14	10.14	10.11	10.13	102497
2/19/2016	9:45 AM	10.07	10.14	10.06	10.13	151527
2/19/2016	9:46 AM	10.06	10.1	10.04	10.07	170354
2/19/2016	9:47 AM	10.05	10.063	10.04	10.0551	65810
2/19/2016	9:48 AM	10.042	10.06	10.01	10.0568	236087
2/19/2016	9:49 AM	10.08	10.08	10.04	10.05	181206
2/19/2016	9:50 AM	10.1	10.1062	10.0499	10.08	180324
2/19/2016	9:51 AM	10.02	10.11	10.02	10.1078	113527
2/19/2016	9:52 AM	10.07	10.08	9.99	10.02	270815
2/19/2016	9:53 AM	10.08	10.1	10.06	10.06	217612
2/19/2016	9:54 AM	10.06	10.09	10.05	10.07	70778
2/19/2016	9:55 AM	10.07	10.08	10.0301	10.0556	46886
2/19/2016	9:56 AM	10.12	10.13	10.06	10.075	202787
2/19/2016	9:57 AM	10.07	10.13	10.0599	10.1299	73536
2/19/2016	9:58 AM	10.115	10.12	10.08	10.08	44601
2/19/2016	9:59 AM	10.15	10.15	10.1101	10.116	40713
2/19/2016	10:00 AM	10.15	10.15	10.12	10.145	93623
2/19/2016	10:01 AM	10.1699	10.19	10.15	10.15	126260
2/19/2016	10:02 AM	10.1744	10.19	10.16	10.1699	53366
2/19/2016	10:03 AM	10.1758	10.2	10.16	10.18	64915
2/19/2016	10:04 AM	10.2	10.2	10.1601	10.177	159582
2/19/2016	10:05 AM	10.1801	10.2068	10.1601	10.2068	161147
2/19/2016	10:06 AM	10.18	10.21	10.18	10.19	94433
2/19/2016	10:07 AM	10.12	10.18	10.1101	10.18	104313
2/19/2016	10:08 AM	10.11	10.1399	10.1	10.12	88278
2/19/2016	10:09 AM	10.12	10.14	10.1	10.11	80351
2/19/2016	10:10 AM	10.13	10.15	10.1201	10.13	45404
2/19/2016	10:11 AM	10.12	10.14	10.1001	10.1299	117718
2/19/2016	10:12 AM	10.14	10.145	10.11	10.11	117064
2/19/2016	10:13 AM	10.08	10.14	10.07	10.14	71395
2/19/2016	10:14 AM	10.1089	10.12	10.085	10.09	40322
2/19/2016	10:15 AM	10.13	10.13	10.0978	10.1	36908
2/19/2016	10:16 AM	10.09	10.14	10.09	10.115	31824
2/19/2016	10:17 AM	9.95	10.1	9.94	10.09	233612
2/19/2016	10:18 AM	9.955	9.9644	9.92	9.94	182984
2/19/2016	10:19 AM	9.9643	9.98	9.94	9.9599	35176
2/19/2016	10:20 AM	9.98	9.98	9.95	9.9644	61038
2/19/2016	10:21 AM	9.94	9.97	9.9	9.97	201452
2/19/2016	10:22 AM	9.94	9.95	9.92	9.9356	65336
2/19/2016	10:23 AM	9.95	9.96	9.929	9.94	53596
2/19/2016	10:24 AM	9.9651	9.98	9.94	9.95	105191
2/19/2016	10:25 AM	9.9499	9.97	9.9412	9.96	46353
2/19/2016	10:26 AM	9.98	9.98	9.95	9.95	52146
2/19/2016	10:27 AM	9.98	9.9899	9.97	9.98	46625
2/19/2016	10:28 AM	9.97	10	9.97	9.98	86103
2/19/2016	10:29 AM	9.97	9.97	9.95	9.9601	51193
2/19/2016	10:30 AM	9.97	9.98	9.96	9.98	54205
2/19/2016	10:31 AM	9.95	9.9822	9.95	9.97	74758
2/19/2016	10:32 AM	9.94	9.96	9.925	9.94	60871
2/19/2016	10:33 AM	9.9301	9.95	9.9285	9.9401	41729
2/19/2016	10:34 AM	9.86	9.95	9.85	9.94	218676
2/19/2016	10:35 AM	9.83	9.87	9.83	9.85	132257
2/19/2016	10:36 AM	9.87	9.87	9.8315	9.84	84335
2/19/2016	10:37 AM	9.875	9.88	9.85	9.87	62240
2/19/2016	10:38 AM	9.89	9.9	9.87	9.88	61843
2/19/2016	10:39 AM	9.91	9.91	9.89	9.89	36350
2/19/2016	10:40 AM	9.9	9.92	9.89	9.9165	44629
2/19/2016	10:41 AM	9.91	9.92	9.9	9.9	21117
2/19/2016	10:42 AM	9.93	9.94	9.91	9.915	40260
2/19/2016	10:43 AM	9.93	9.95	9.93	9.93	45336
2/19/2016	10:44 AM	9.915	9.94	9.9136	9.9276	34558
2/19/2016	10:45 AM	9.9462	9.95	9.911	9.911	45342
2/19/2016	10:46 AM	9.93	9.95	9.93	9.942	32564
2/19/2016	10:47 AM	9.91	9.94	9.9	9.93	43855
2/19/2016	10:48 AM	9.9099	9.92	9.8999	9.901	78217
2/19/2016	10:49 AM	9.92	9.92	9.89	9.9	82817
2/19/2016	10:50 AM	9.92	9.93	9.9	9.92	59843
2/19/2016	10:51 AM	9.92	9.94	9.9156	9.92	46237
2/19/2016	10:52 AM	9.9	9.92	9.9	9.91	21417
2/19/2016	10:53 AM	9.92	9.93	9.9	9.91	25758
2/19/2016	10:54 AM	9.94	9.95	9.91	9.92	24828
2/19/2016	10:55 AM	9.95	9.95	9.93	9.94	27550
2/19/2016	10:56 AM	9.97	9.98	9.94	9.95	69415
2/19/2016	10:57 AM	9.92	9.97	9.91	9.965	97348
2/19/2016	10:58 AM	9.9	9.92	9.895	9.91	51779
2/19/2016	10:59 AM	9.91	9.915	9.8956	9.9	17402
2/19/2016	11:00 AM	9.9565	9.96	9.8965	9.91	114129
2/19/2016	11:01 AM	9.94	9.98	9.94	9.95	116083
2/19/2016	11:02 AM	9.9465	9.95	9.91	9.94	73392
2/19/2016	11:03 AM	9.9499	9.95	9.929	9.94	19409
2/19/2016	11:04 AM	9.995	10	9.94	9.94	89201
2/19/2016	11:05 AM	9.99	10.01	9.97	9.99	131127
2/19/2016	11:06 AM	9.99	10.025	9.99	9.999	58074
2/19/2016	11:07 AM	9.99	10	9.98	9.99	34750
2/19/2016	11:08 AM	9.97	9.9928	9.97	9.9928	52255
2/19/2016	11:09 AM	10	10.0062	9.95	9.97	156511
2/19/2016	11:10 AM	9.99	10	9.97	9.99	39267
2/19/2016	11:11 AM	9.965	9.99	9.96	9.99	50029
2/19/2016	11:12 AM	9.96	9.985	9.96	9.96	51500
2/19/2016	11:13 AM	9.95	9.97	9.95	9.9599	74530
2/19/2016	11:14 AM	9.98	9.98	9.95	9.95	63269
2/19/2016	11:15 AM	9.9788	9.98	9.9589	9.97	23141
2/19/2016	11:16 AM	9.95	9.99	9.95	9.98	34839
2/19/2016	11:17 AM	9.91	9.96	9.9001	9.96	64720
2/19/2016	11:18 AM	9.9237	9.93	9.9	9.9	91268
2/19/2016	11:19 AM	9.9	9.92	9.9	9.92	48269
2/19/2016	11:20 AM	9.9	9.91	9.88	9.9	72598
2/19/2016	11:21 AM	9.8532	9.89	9.85	9.89	79300
2/19/2016	11:22 AM	9.83	9.86	9.82	9.85	148550
2/19/2016	11:23 AM	9.82	9.83	9.79	9.83	172292
2/19/2016	11:24 AM	9.84	9.85	9.82	9.82	136586
2/19/2016	11:25 AM	9.8473	9.85	9.82	9.84	69846
2/19/2016	11:26 AM	9.84	9.8515	9.83	9.84	138647
2/19/2016	11:27 AM	9.85	9.87	9.835	9.835	41607
2/19/2016	11:28 AM	9.82	9.86	9.81	9.86	79888
2/19/2016	11:29 AM	9.72	9.82	9.71	9.82	287951
2/19/2016	11:30 AM	9.71	9.72	9.69	9.7178	144999
2/19/2016	11:31 AM	9.6799	9.7165	9.66	9.715	95474
2/19/2016	11:32 AM	9.639	9.68	9.63	9.67	204324
2/19/2016	11:33 AM	9.6016	9.645	9.59	9.63	86461
2/19/2016	11:34 AM	9.645	9.66	9.6035	9.6035	70498
2/19/2016	11:35 AM	9.63	9.65	9.63	9.645	69870
2/19/2016	11:36 AM	9.64	9.65	9.6299	9.6378	73102
2/19/2016	11:37 AM	9.6499	9.66	9.63	9.64	56048
2/19/2016	11:38 AM	9.64	9.6499	9.625	9.645	19320
2/19/2016	11:39 AM	9.69	9.7	9.645	9.65	170088
2/19/2016	11:40 AM	9.66	9.7	9.64	9.69	81754
2/19/2016	11:41 AM	9.619	9.65	9.6	9.65	88026
2/19/2016	11:42 AM	9.5999	9.62	9.5801	9.62	51817
2/19/2016	11:43 AM	9.5799	9.63	9.57	9.6	108510
2/19/2016	11:44 AM	9.5622	9.579	9.54	9.579	140561
2/19/2016	11:45 AM	9.57	9.57	9.5501	9.56	26207
2/19/2016	11:46 AM	9.6099	9.6099	9.5699	9.5699	69920
2/19/2016	11:47 AM	9.6	9.63	9.59	9.605	83665
2/19/2016	11:48 AM	9.63	9.63	9.6	9.61	80903
2/19/2016	11:49 AM	9.61	9.64	9.61	9.64	59860
2/19/2016	11:50 AM	9.59	9.6278	9.59	9.61	64671
2/19/2016	11:51 AM	9.5701	9.6	9.5701	9.59	48067
2/19/2016	11:52 AM	9.58	9.59	9.55	9.58	109659
2/19/2016	11:53 AM	9.58	9.6	9.57	9.59	36778
2/19/2016	11:54 AM	9.57	9.58	9.57	9.58	36861
2/19/2016	11:55 AM	9.57	9.58	9.55	9.58	28696
2/19/2016	11:56 AM	9.58	9.58	9.56	9.57	19789
2/19/2016	11:57 AM	9.6056	9.61	9.5765	9.5765	48640
2/19/2016	11:58 AM	9.62	9.625	9.6099	9.61	23196
2/19/2016	11:59 AM	9.62	9.635	9.59	9.62	53449
2/19/2016	12:00 PM	9.595	9.62	9.59	9.615	46518
2/19/2016	12:01 PM	9.57	9.59	9.56	9.59	60296
2/19/2016	12:02 PM	9.55	9.58	9.55	9.5665	15430
2/19/2016	12:03 PM	9.576	9.5799	9.55	9.55	37027
2/19/2016	12:04 PM	9.55	9.581	9.55	9.5778	67368
2/19/2016	12:05 PM	9.58	9.5881	9.54	9.55	92670
2/19/2016	12:06 PM	9.59	9.6	9.5738	9.575	49246
2/19/2016	12:07 PM	9.57	9.5899	9.56	9.5865	37493
2/19/2016	12:08 PM	9.56	9.58	9.56	9.5765	43350
2/19/2016	12:09 PM	9.55	9.5599	9.54	9.55	74504
2/19/2016	12:10 PM	9.5101	9.55	9.5101	9.5468	107712
2/19/2016	12:11 PM	9.5199	9.53	9.511	9.511	26572
2/19/2016	12:12 PM	9.5199	9.5299	9.51	9.52	51059
2/19/2016	12:13 PM	9.49	9.5103	9.49	9.51	149711
2/19/2016	12:14 PM	9.478	9.505	9.47	9.4915	78632
2/19/2016	12:15 PM	9.4799	9.499	9.47	9.4715	55875
2/19/2016	12:16 PM	9.465	9.48	9.46	9.47	82465
2/19/2016	12:17 PM	9.48	9.49	9.45	9.46	48198
2/19/2016	12:18 PM	9.4644	9.4795	9.46	9.4795	17481
2/19/2016	12:19 PM	9.52	9.525	9.4665	9.4665	44967
2/19/2016	12:20 PM	9.51	9.52	9.5005	9.515	16200
2/19/2016	12:21 PM	9.51	9.5199	9.5065	9.51	6720
2/19/2016	12:22 PM	9.4989	9.505	9.49	9.5	32102
2/19/2016	12:23 PM	9.51	9.54	9.5	9.5	45650
2/19/2016	12:24 PM	9.5272	9.5272	9.5099	9.51	26399
2/19/2016	12:25 PM	9.509	9.52	9.49	9.52	86572
2/19/2016	12:26 PM	9.47	9.506	9.47	9.5	117123
2/19/2016	12:27 PM	9.4778	9.49	9.47	9.48	25832
2/19/2016	12:28 PM	9.4736	9.48	9.47	9.47	32940
2/19/2016	12:29 PM	9.499	9.5	9.47	9.4778	45198
2/19/2016	12:30 PM	9.4965	9.505	9.48	9.5	51424
2/19/2016	12:31 PM	9.4985	9.4999	9.486	9.49	16600
2/19/2016	12:32 PM	9.47	9.5	9.47	9.49	25703
2/19/2016	12:33 PM	9.49	9.51	9.47	9.48	88803
2/19/2016	12:34 PM	9.5	9.505	9.49	9.5	49182
2/19/2016	12:35 PM	9.5199	9.52	9.495	9.5	98048
2/19/2016	12:36 PM	9.4999	9.53	9.495	9.5199	71337
2/19/2016	12:37 PM	9.51	9.5172	9.49	9.4978	49277
2/19/2016	12:38 PM	9.48	9.49	9.48	9.49	35353
2/19/2016	12:39 PM	9.4772	9.4899	9.47	9.48	17200
2/19/2016	12:40 PM	9.47	9.48	9.47	9.48	19779
2/19/2016	12:41 PM	9.45	9.47	9.45	9.47	142689
2/19/2016	12:42 PM	9.4165	9.45	9.41	9.45	194475
2/19/2016	12:43 PM	9.41	9.43	9.4	9.42	115768
2/19/2016	12:44 PM	9.39	9.41	9.39	9.4001	98646
2/19/2016	12:45 PM	9.375	9.395	9.37	9.394	83549
2/19/2016	12:46 PM	9.38	9.39	9.36	9.375	111403
2/19/2016	12:47 PM	9.4	9.415	9.3799	9.3799	97062
2/19/2016	12:48 PM	9.4	9.4099	9.38	9.4	70271
2/19/2016	12:49 PM	9.4	9.4	9.39	9.4	13033
2/19/2016	12:50 PM	9.41	9.425	9.39	9.4	76820
2/19/2016	12:51 PM	9.39	9.41	9.3876	9.41	19700
2/19/2016	12:52 PM	9.39	9.3964	9.38	9.39	27216
2/19/2016	12:53 PM	9.38	9.4	9.38	9.38	53367
2/19/2016	12:54 PM	9.392	9.4	9.38	9.3899	15893
2/19/2016	12:55 PM	9.3999	9.41	9.39	9.4	25030
2/19/2016	12:56 PM	9.4282	9.455	9.4	9.4	93921
2/19/2016	12:57 PM	9.4282	9.44	9.425	9.43	36522
2/19/2016	12:58 PM	9.423	9.43	9.41	9.42	10764
2/19/2016	12:59 PM	9.43	9.43	9.41	9.42	15954
2/19/2016	1:00 PM	9.465	9.465	9.43	9.43	109689
2/19/2016	1:01 PM	9.43	9.46	9.42	9.46	72308
2/19/2016	1:02 PM	9.42	9.435	9.4106	9.42	22111
2/19/2016	1:03 PM	9.44	9.445	9.4115	9.4115	54786
2/19/2016	1:04 PM	9.47	9.47	9.445	9.445	70194
2/19/2016	1:05 PM	9.47	9.5	9.46	9.465	78833
2/19/2016	1:06 PM	9.4799	9.48	9.46	9.47	31464
2/19/2016	1:07 PM	9.461	9.485	9.46	9.48	20229
2/19/2016	1:08 PM	9.46	9.475	9.4586	9.4701	32122
2/19/2016	1:09 PM	9.49	9.49	9.4669	9.4696	23484
2/19/2016	1:10 PM	9.529	9.53	9.49	9.49	72367
2/19/2016	1:11 PM	9.515	9.53	9.5	9.52	35815
2/19/2016	1:12 PM	9.519	9.52	9.505	9.5176	43295
2/19/2016	1:13 PM	9.515	9.5159	9.51	9.515	11055
2/19/2016	1:14 PM	9.51	9.525	9.505	9.52	23330
2/19/2016	1:15 PM	9.53	9.53	9.5001	9.5001	9644
2/19/2016	1:16 PM	9.51	9.535	9.51	9.53	31243
2/19/2016	1:17 PM	9.4801	9.5099	9.4801	9.5	50815
2/19/2016	1:18 PM	9.4722	9.49	9.4722	9.48	15100
2/19/2016	1:19 PM	9.48	9.48	9.47	9.47	8989
2/19/2016	1:20 PM	9.47	9.4799	9.4601	9.479	18600
2/19/2016	1:21 PM	9.5	9.5	9.4655	9.4683	27687
2/19/2016	1:22 PM	9.5	9.5199	9.49	9.5	11289
2/19/2016	1:23 PM	9.4835	9.5	9.48	9.5	9176
2/19/2016	1:24 PM	9.49	9.4999	9.4899	9.49	13700
2/19/2016	1:25 PM	9.4953	9.499	9.4886	9.49	29183
2/19/2016	1:26 PM	9.46	9.49	9.46	9.49	10950
2/19/2016	1:27 PM	9.45	9.4699	9.449	9.46	15935
2/19/2016	1:28 PM	9.44	9.46	9.43	9.45	63346
2/19/2016	1:29 PM	9.43	9.44	9.422	9.44	56848
2/19/2016	1:30 PM	9.44	9.45	9.4329	9.4378	14456
2/19/2016	1:31 PM	9.41	9.445	9.41	9.445	76153
2/19/2016	1:32 PM	9.41	9.4111	9.4	9.41	55872
2/19/2016	1:33 PM	9.4	9.42	9.3962	9.415	84975
2/19/2016	1:34 PM	9.4	9.41	9.4	9.4	23400
2/19/2016	1:35 PM	9.41	9.41	9.4	9.4068	3950
2/19/2016	1:36 PM	9.4001	9.41	9.3999	9.41	29751
2/19/2016	1:37 PM	9.4	9.42	9.4	9.4	24406
2/19/2016	1:38 PM	9.4	9.4062	9.392	9.4062	4300
2/19/2016	1:39 PM	9.3899	9.4	9.38	9.3999	27990
2/19/2016	1:40 PM	9.4	9.4	9.3847	9.3885	14000
2/19/2016	1:41 PM	9.4	9.41	9.4	9.409	29641
2/19/2016	1:42 PM	9.4	9.4	9.39	9.4	19765
2/19/2016	1:43 PM	9.39	9.4	9.39	9.4	16030
2/19/2016	1:44 PM	9.41	9.41	9.3969	9.4	28723
2/19/2016	1:45 PM	9.4375	9.44	9.41	9.41	38792
2/19/2016	1:46 PM	9.43	9.435	9.43	9.43	26772
2/19/2016	1:47 PM	9.4137	9.425	9.4137	9.42	31630
2/19/2016	1:48 PM	9.41	9.4282	9.4	9.4199	70056
2/19/2016	1:49 PM	9.4	9.41	9.4	9.41	11250
2/19/2016	1:50 PM	9.4	9.4162	9.39	9.41	36939
2/19/2016	1:51 PM	9.371	9.4	9.37	9.4	39672
2/19/2016	1:52 PM	9.39	9.39	9.3693	9.37	83171
2/19/2016	1:53 PM	9.3762	9.385	9.37	9.38	36246
2/19/2016	1:54 PM	9.375	9.38	9.37	9.3799	11352
2/19/2016	1:55 PM	9.385	9.39	9.3601	9.37	59381
2/19/2016	1:56 PM	9.38	9.385	9.37	9.38	60340
2/19/2016	1:57 PM	9.36	9.38	9.36	9.38	73060
2/19/2016	1:58 PM	9.34	9.36	9.33	9.36	104586
2/19/2016	1:59 PM	9.334	9.3499	9.33	9.34	23835
2/19/2016	2:00 PM	9.31	9.3399	9.31	9.33	35359
2/19/2016	2:01 PM	9.3	9.3299	9.29	9.32	106306
2/19/2016	2:02 PM	9.3	9.329	9.295	9.3	161843
2/19/2016	2:03 PM	9.3042	9.31	9.3	9.31	38900
2/19/2016	2:04 PM	9.303	9.3101	9.3	9.31	48935
2/19/2016	2:05 PM	9.3	9.31	9.3	9.305	37280
2/19/2016	2:06 PM	9.29	9.31	9.285	9.3	63743
2/19/2016	2:07 PM	9.2313	9.2899	9.2313	9.2801	156997
2/19/2016	2:08 PM	9.23	9.246	9.23	9.237	121192
2/19/2016	2:09 PM	9.2182	9.23	9.21	9.23	101068
2/19/2016	2:10 PM	9.23	9.235	9.21	9.21	44407
2/19/2016	2:11 PM	9.24	9.24	9.221	9.221	34050
2/19/2016	2:12 PM	9.23	9.25	9.22	9.24	93785
2/19/2016	2:13 PM	9.23	9.2399	9.2268	9.2337	23087
2/19/2016	2:14 PM	9.23	9.239	9.225	9.2305	27231
2/19/2016	2:15 PM	9.2399	9.24	9.23	9.235	19179
2/19/2016	2:16 PM	9.25	9.25	9.225	9.23	61647
2/19/2016	2:17 PM	9.26	9.2665	9.2468	9.25	14721
2/19/2016	2:18 PM	9.295	9.3057	9.26	9.26	175472
2/19/2016	2:19 PM	9.28	9.3	9.28	9.29	67498
2/19/2016	2:20 PM	9.27	9.285	9.26	9.28	69916
2/19/2016	2:21 PM	9.2797	9.28	9.26	9.27	34700
2/19/2016	2:22 PM	9.31	9.32	9.27	9.27	63574
2/19/2016	2:23 PM	9.3259	9.34	9.31	9.32	92063
2/19/2016	2:24 PM	9.31	9.327	9.3	9.327	15722
2/19/2016	2:25 PM	9.28	9.3	9.271	9.3	68797
2/19/2016	2:26 PM	9.2699	9.2776	9.26	9.2776	8955
2/19/2016	2:27 PM	9.27	9.28	9.26	9.265	17450
2/19/2016	2:28 PM	9.28	9.29	9.26	9.27	27009
2/19/2016	2:29 PM	9.3299	9.33	9.28	9.281	90097
2/19/2016	2:30 PM	9.43	9.439	9.329	9.329	208695
2/19/2016	2:31 PM	9.41	9.4299	9.4	9.42	102337
2/19/2016	2:32 PM	9.433	9.433	9.41	9.41	21801
2/19/2016	2:33 PM	9.4622	9.48	9.435	9.44	117569
2/19/2016	2:34 PM	9.48	9.485	9.46	9.46	95395
2/19/2016	2:35 PM	9.51	9.51	9.481	9.4893	83400
2/19/2016	2:36 PM	9.5622	9.5799	9.5	9.52	242860
2/19/2016	2:37 PM	9.5699	9.59	9.56	9.56	110170
2/19/2016	2:38 PM	9.52	9.57	9.52	9.565	123013
2/19/2016	2:39 PM	9.5399	9.54	9.52	9.52	63669
2/19/2016	2:40 PM	9.54	9.54	9.51	9.53	89187
2/19/2016	2:41 PM	9.52	9.54	9.5133	9.54	55685
2/19/2016	2:42 PM	9.52	9.5338	9.51	9.5201	30600
2/19/2016	2:43 PM	9.52	9.53	9.52	9.53	38526
2/19/2016	2:44 PM	9.5	9.52	9.5	9.51	70322
2/19/2016	2:45 PM	9.5	9.51	9.49	9.5018	55570
2/19/2016	2:46 PM	9.5	9.51	9.48	9.497	80427
2/19/2016	2:47 PM	9.5	9.54	9.5	9.505	52412
2/19/2016	2:48 PM	9.49	9.5	9.47	9.5	57213
2/19/2016	2:49 PM	9.48	9.4968	9.47	9.4968	54100
2/19/2016	2:50 PM	9.495	9.5	9.4701	9.4701	29660
2/19/2016	2:51 PM	9.4985	9.5099	9.4985	9.5	16420
2/19/2016	2:52 PM	9.5399	9.5399	9.5	9.5	56669
2/19/2016	2:53 PM	9.53	9.54	9.52	9.53	32291
2/19/2016	2:54 PM	9.57	9.5868	9.53	9.5349	77594
2/19/2016	2:55 PM	9.58	9.59	9.57	9.58	86250
2/19/2016	2:56 PM	9.57	9.59	9.56	9.58	93912
2/19/2016	2:57 PM	9.58	9.59	9.57	9.58	38159
2/19/2016	2:58 PM	9.5738	9.5824	9.57	9.5824	21414
2/19/2016	2:59 PM	9.5338	9.57	9.52	9.57	145314
2/19/2016	3:00 PM	9.5408	9.5536	9.54	9.54	35230
2/19/2016	3:01 PM	9.5624	9.569	9.54	9.54	12434
2/19/2016	3:02 PM	9.54	9.57	9.54	9.56	15309
2/19/2016	3:03 PM	9.53	9.55	9.52	9.55	32996
2/19/2016	3:04 PM	9.481	9.5399	9.4801	9.5347	98009
2/19/2016	3:05 PM	9.49	9.5	9.48	9.484	55569
2/19/2016	3:06 PM	9.481	9.5064	9.481	9.498	14150
2/19/2016	3:07 PM	9.4518	9.4801	9.45	9.48	41612
2/19/2016	3:08 PM	9.44	9.459	9.44	9.4541	19628
2/19/2016	3:09 PM	9.46	9.46	9.44	9.44	33663
2/19/2016	3:10 PM	9.4599	9.47	9.4501	9.455	23201
2/19/2016	3:11 PM	9.4608	9.4778	9.45	9.45	25300
2/19/2016	3:12 PM	9.445	9.4649	9.4405	9.4649	26323
2/19/2016	3:13 PM	9.43	9.44	9.41	9.44	72589
2/19/2016	3:14 PM	9.433	9.435	9.4	9.43	57039
2/19/2016	3:15 PM	9.415	9.4388	9.41	9.4315	23054
2/19/2016	3:16 PM	9.42	9.43	9.412	9.412	26450
2/19/2016	3:17 PM	9.43	9.44	9.42	9.4262	31074
2/19/2016	3:18 PM	9.44	9.44	9.415	9.423	25703
2/19/2016	3:19 PM	9.45	9.46	9.43	9.435	41482
2/19/2016	3:20 PM	9.45	9.46	9.44	9.45	37178
2/19/2016	3:21 PM	9.41	9.45	9.41	9.45	36782
2/19/2016	3:22 PM	9.39	9.41	9.39	9.41	60828
2/19/2016	3:23 PM	9.3598	9.395	9.35	9.395	60698
2/19/2016	3:24 PM	9.36	9.385	9.35	9.355	55806
2/19/2016	3:25 PM	9.33	9.3699	9.33	9.36	41760
2/19/2016	3:26 PM	9.349	9.35	9.33	9.34	54026
2/19/2016	3:27 PM	9.335	9.34	9.32	9.34	40737
2/19/2016	3:28 PM	9.285	9.33	9.285	9.33	111831
2/19/2016	3:29 PM	9.3	9.31	9.27	9.2899	63615
2/19/2016	3:30 PM	9.3	9.315	9.3	9.305	73247
2/19/2016	3:31 PM	9.289	9.3	9.27	9.2999	34756
2/19/2016	3:32 PM	9.2862	9.299	9.27	9.27	39509
2/19/2016	3:33 PM	9.329	9.35	9.29	9.29	39687
2/19/2016	3:34 PM	9.29	9.32	9.29	9.32	38677
2/19/2016	3:35 PM	9.3	9.32	9.28	9.29	99742
2/19/2016	3:36 PM	9.295	9.31	9.29	9.3	18866
2/19/2016	3:37 PM	9.2878	9.2922	9.278	9.29	41610
2/19/2016	3:38 PM	9.27	9.3	9.25	9.29	119855
2/19/2016	3:39 PM	9.25	9.265	9.2499	9.26	77448
2/19/2016	3:40 PM	9.25	9.2595	9.24	9.25	76812
2/19/2016	3:41 PM	9.2401	9.26	9.24	9.25	76403
2/19/2016	3:42 PM	9.22	9.25	9.21	9.24	112878
2/19/2016	3:43 PM	9.2299	9.24	9.22	9.22	54110
2/19/2016	3:44 PM	9.22	9.23	9.2	9.23	79840
2/19/2016	3:45 PM	9.2399	9.24	9.2101	9.2178	32339
2/19/2016	3:46 PM	9.29	9.3	9.239	9.2399	55577
2/19/2016	3:47 PM	9.2822	9.31	9.28	9.295	71802
2/19/2016	3:48 PM	9.291	9.291	9.27	9.28	70301
2/19/2016	3:49 PM	9.28	9.3	9.28	9.2979	45141
2/19/2016	3:50 PM	9.278	9.2864	9.261	9.2801	47059
2/19/2016	3:51 PM	9.255	9.27	9.25	9.27	23975
2/19/2016	3:52 PM	9.25	9.265	9.23	9.255	71955
2/19/2016	3:53 PM	9.2488	9.2599	9.24	9.24	26110
2/19/2016	3:54 PM	9.2499	9.25	9.24	9.25	23538
2/19/2016	3:55 PM	9.25	9.26	9.2476	9.2476	48880
2/19/2016	3:56 PM	9.26	9.27	9.245	9.2465	53425
2/19/2016	3:57 PM	9.26	9.27	9.26	9.265	51245
2/19/2016	3:58 PM	9.25	9.2699	9.25	9.2688	45135
2/19/2016	3:59 PM	9.23	9.26	9.23	9.25	131670
2/19/2016	4:00 PM	9.23	9.24	9.22	9.24	147935
2/22/2016	9:31 AM	8.7399	8.74	8.71	8.73	166821
2/22/2016	9:32 AM	8.72	8.73	8.7099	8.73	154513
2/22/2016	9:33 AM	8.73	8.77	8.7078	8.711	189050
2/22/2016	9:34 AM	8.74	8.75	8.72	8.73	93994
2/22/2016	9:35 AM	8.73	8.77	8.7201	8.74	94860
2/22/2016	9:36 AM	8.6401	8.7201	8.6401	8.72	258228
2/22/2016	9:37 AM	8.6756	8.69	8.6401	8.642	90656
2/22/2016	9:38 AM	8.675	8.68	8.65	8.68	84596
2/22/2016	9:39 AM	8.6401	8.67	8.63	8.67	124414
2/22/2016	9:40 AM	8.64	8.66	8.63	8.6464	129581
2/22/2016	9:41 AM	8.66	8.66	8.6365	8.6499	53686
2/22/2016	9:42 AM	8.66	8.69	8.6501	8.655	71787
2/22/2016	9:43 AM	8.66	8.68	8.6556	8.66	203505
2/22/2016	9:44 AM	8.66	8.675	8.66	8.66	48974
2/22/2016	9:45 AM	8.65	8.68	8.65	8.66	53009
2/22/2016	9:46 AM	8.683	8.6833	8.649	8.6511	63898
2/22/2016	9:47 AM	8.65	8.68	8.65	8.68	58473
2/22/2016	9:48 AM	8.65	8.6899	8.65	8.65	42080
2/22/2016	9:49 AM	8.68	8.68	8.6399	8.65	129288
2/22/2016	9:50 AM	8.69	8.69	8.67	8.68	52900
2/22/2016	9:51 AM	8.71	8.71	8.67	8.68	71560
2/22/2016	9:52 AM	8.705	8.72	8.69	8.71	48108
2/22/2016	9:53 AM	8.759	8.759	8.7	8.7	159616
2/22/2016	9:54 AM	8.751	8.76	8.7364	8.75	89408
2/22/2016	9:55 AM	8.75	8.76	8.74	8.76	118956
2/22/2016	9:56 AM	8.735	8.76	8.72	8.74	190510
2/22/2016	9:57 AM	8.73	8.74	8.72	8.74	62405
2/22/2016	9:58 AM	8.72	8.74	8.71	8.74	62813
2/22/2016	9:59 AM	8.73	8.74	8.722	8.7244	26128
2/22/2016	10:00 AM	8.72	8.73	8.71	8.73	16647
2/22/2016	10:01 AM	8.7	8.72	8.671	8.72	216952
2/22/2016	10:02 AM	8.6546	8.711	8.63	8.71	123944
2/22/2016	10:03 AM	8.655	8.67	8.6399	8.6501	103329
2/22/2016	10:04 AM	8.615	8.65	8.61	8.65	199362
2/22/2016	10:05 AM	8.61	8.62	8.6	8.61	186273
2/22/2016	10:06 AM	8.611	8.62	8.6	8.61	48216
2/22/2016	10:07 AM	8.6299	8.64	8.61	8.61	95235
2/22/2016	10:08 AM	8.645	8.66	8.63	8.63	71992
2/22/2016	10:09 AM	8.64	8.65	8.635	8.65	34979
2/22/2016	10:10 AM	8.68	8.68	8.63	8.6364	53760
2/22/2016	10:11 AM	8.67	8.67	8.66	8.67	16920
2/22/2016	10:12 AM	8.68	8.69	8.665	8.67	42736
2/22/2016	10:13 AM	8.6622	8.69	8.655	8.68	72730
2/22/2016	10:14 AM	8.64	8.668	8.64	8.665	78662
2/22/2016	10:15 AM	8.6462	8.65	8.615	8.64	74442
2/22/2016	10:16 AM	8.6499	8.66	8.64	8.6499	45584
2/22/2016	10:17 AM	8.65	8.66	8.64	8.645	88710
2/22/2016	10:18 AM	8.645	8.65	8.625	8.645	75579
2/22/2016	10:19 AM	8.6399	8.65	8.6205	8.645	113888
2/22/2016	10:20 AM	8.625	8.64	8.62	8.63	23695
2/22/2016	10:21 AM	8.609	8.621	8.59	8.621	151389
2/22/2016	10:22 AM	8.6099	8.619	8.5901	8.609	44962
2/22/2016	10:23 AM	8.6	8.6	8.58	8.6	72318
2/22/2016	10:24 AM	8.5882	8.59	8.58	8.59	42753
2/22/2016	10:25 AM	8.5999	8.5999	8.57	8.5801	36963
2/22/2016	10:26 AM	8.59	8.6	8.5876	8.59	79450
2/22/2016	10:27 AM	8.5701	8.591	8.5701	8.589	41005
2/22/2016	10:28 AM	8.56	8.5799	8.56	8.5799	54202
2/22/2016	10:29 AM	8.5562	8.56	8.52	8.56	237697
2/22/2016	10:30 AM	8.57	8.5889	8.55	8.56	98153
2/22/2016	10:31 AM	8.56	8.56	8.55	8.56	34262
2/22/2016	10:32 AM	8.54	8.5599	8.54	8.55	48488
2/22/2016	10:33 AM	8.539	8.54	8.53	8.54	30234
2/22/2016	10:34 AM	8.53	8.539	8.52	8.539	14970
2/22/2016	10:35 AM	8.52	8.529	8.5	8.52	257619
2/22/2016	10:36 AM	8.56	8.56	8.52	8.52	101806
2/22/2016	10:37 AM	8.5658	8.57	8.54	8.56	45130
2/22/2016	10:38 AM	8.55	8.569	8.545	8.56	30409
2/22/2016	10:39 AM	8.54	8.55	8.54	8.5444	39356
2/22/2016	10:40 AM	8.5356	8.5499	8.53	8.5398	18323
2/22/2016	10:41 AM	8.535	8.55	8.525	8.53	17822
2/22/2016	10:42 AM	8.51	8.529	8.5099	8.529	51008
2/22/2016	10:43 AM	8.53	8.54	8.5164	8.5164	54176
2/22/2016	10:44 AM	8.56	8.57	8.5356	8.5356	68905
2/22/2016	10:45 AM	8.53	8.56	8.5236	8.56	47651
2/22/2016	10:46 AM	8.5251	8.5299	8.515	8.5299	22900
2/22/2016	10:47 AM	8.5299	8.54	8.5299	8.5299	18470
2/22/2016	10:48 AM	8.5299	8.5399	8.52	8.53	18345
2/22/2016	10:49 AM	8.53	8.54	8.52	8.5299	25651
2/22/2016	10:50 AM	8.53	8.5379	8.52	8.5299	35617
2/22/2016	10:51 AM	8.54	8.55	8.5101	8.53	86521
2/22/2016	10:52 AM	8.549	8.56	8.54	8.55	124422
2/22/2016	10:53 AM	8.55	8.5564	8.54	8.5475	77400
2/22/2016	10:54 AM	8.595	8.6	8.55	8.56	99266
2/22/2016	10:55 AM	8.59	8.6068	8.58	8.6	115068
2/22/2016	10:56 AM	8.599	8.61	8.586	8.586	38563
2/22/2016	10:57 AM	8.61	8.62	8.6	8.6	121350
2/22/2016	10:58 AM	8.584	8.62	8.5813	8.61	33777
2/22/2016	10:59 AM	8.58	8.59	8.5701	8.58	40394
2/22/2016	11:00 AM	8.577	8.5899	8.56	8.585	18769
2/22/2016	11:01 AM	8.61	8.615	8.57	8.5776	33004
2/22/2016	11:02 AM	8.59	8.61	8.5899	8.61	18040
2/22/2016	11:03 AM	8.57	8.6099	8.565	8.59	27053
2/22/2016	11:04 AM	8.58	8.5899	8.56	8.57	16907
2/22/2016	11:05 AM	8.57	8.584	8.56	8.584	51946
2/22/2016	11:06 AM	8.61	8.61	8.565	8.565	130804
2/22/2016	11:07 AM	8.59	8.61	8.585	8.6	35929
2/22/2016	11:08 AM	8.56	8.58	8.56	8.58	39696
2/22/2016	11:09 AM	8.57	8.58	8.555	8.56	17954
2/22/2016	11:10 AM	8.52	8.575	8.52	8.575	59181
2/22/2016	11:11 AM	8.511	8.5315	8.51	8.5274	46115
2/22/2016	11:12 AM	8.4799	8.52	8.47	8.5164	255299
2/22/2016	11:13 AM	8.4638	8.48	8.4638	8.479	59742
2/22/2016	11:14 AM	8.45	8.47	8.445	8.46	118472
2/22/2016	11:15 AM	8.45	8.4599	8.44	8.445	99996
2/22/2016	11:16 AM	8.46	8.47	8.44	8.4595	86626
2/22/2016	11:17 AM	8.4732	8.49	8.45	8.46	42290
2/22/2016	11:18 AM	8.46	8.495	8.46	8.4716	81481
2/22/2016	11:19 AM	8.45	8.47	8.45	8.46	22673
2/22/2016	11:20 AM	8.4599	8.46	8.45	8.4501	21107
2/22/2016	11:21 AM	8.4399	8.46	8.43	8.45	45358
2/22/2016	11:22 AM	8.425	8.435	8.41	8.435	55348
2/22/2016	11:23 AM	8.419	8.42	8.4	8.42	137809
2/22/2016	11:24 AM	8.435	8.4399	8.415	8.415	127796
2/22/2016	11:25 AM	8.4399	8.44	8.43	8.4365	4969
2/22/2016	11:26 AM	8.42	8.44	8.415	8.44	40540
2/22/2016	11:27 AM	8.41	8.42	8.41	8.415	8915
2/22/2016	11:28 AM	8.3999	8.41	8.3999	8.41	169588
2/22/2016	11:29 AM	8.355	8.3999	8.34	8.395	163562
2/22/2016	11:30 AM	8.37	8.37	8.35	8.3598	76589
2/22/2016	11:31 AM	8.3601	8.38	8.34	8.37	125552
2/22/2016	11:32 AM	8.36	8.38	8.3599	8.365	42043
2/22/2016	11:33 AM	8.38	8.38	8.36	8.36	75450
2/22/2016	11:34 AM	8.375	8.38	8.37	8.38	30625
2/22/2016	11:35 AM	8.3532	8.38	8.3532	8.379	28444
2/22/2016	11:36 AM	8.3601	8.38	8.3517	8.36	29202
2/22/2016	11:37 AM	8.3607	8.37	8.36	8.361	16460
2/22/2016	11:38 AM	8.35	8.3669	8.3482	8.3669	87050
2/22/2016	11:39 AM	8.36	8.38	8.35	8.3595	67632
2/22/2016	11:40 AM	8.3592	8.365	8.355	8.36	36956
2/22/2016	11:41 AM	8.365	8.3699	8.35	8.3503	28335
2/22/2016	11:42 AM	8.395	8.4	8.36	8.3658	114383
2/22/2016	11:43 AM	8.4065	8.41	8.38	8.39	89053
2/22/2016	11:44 AM	8.38	8.4099	8.38	8.405	49792
2/22/2016	11:45 AM	8.385	8.385	8.37	8.383	48770
2/22/2016	11:46 AM	8.36	8.3899	8.3466	8.38	51912
2/22/2016	11:47 AM	8.37	8.37	8.355	8.355	38619
2/22/2016	11:48 AM	8.355	8.36	8.35	8.36	15851
2/22/2016	11:49 AM	8.35	8.36	8.34	8.36	42738
2/22/2016	11:50 AM	8.3301	8.359	8.3301	8.3532	15300
2/22/2016	11:51 AM	8.335	8.35	8.33	8.33	62527
2/22/2016	11:52 AM	8.3599	8.36	8.33	8.3382	169576
2/22/2016	11:53 AM	8.3401	8.3595	8.34	8.35	32067
2/22/2016	11:54 AM	8.34	8.35	8.34	8.345	13318
2/22/2016	11:55 AM	8.35	8.35	8.34	8.345	6639
2/22/2016	11:56 AM	8.345	8.35	8.34	8.34	27659
2/22/2016	11:57 AM	8.34	8.3401	8.33	8.3401	24347
2/22/2016	11:58 AM	8.339	8.34	8.33	8.34	13507
2/22/2016	11:59 AM	8.33	8.335	8.32	8.335	88489
2/22/2016	12:00 PM	8.335	8.34	8.33	8.34	24190
2/22/2016	12:01 PM	8.3499	8.3499	8.34	8.34	31983
2/22/2016	12:02 PM	8.345	8.35	8.3401	8.35	5704
2/22/2016	12:03 PM	8.35	8.36	8.34	8.345	101923
2/22/2016	12:04 PM	8.345	8.35	8.34	8.3418	17840
2/22/2016	12:05 PM	8.34	8.345	8.33	8.34	62011
2/22/2016	12:06 PM	8.3366	8.35	8.3366	8.34	22527
2/22/2016	12:07 PM	8.34	8.345	8.33	8.34	36474
2/22/2016	12:08 PM	8.33	8.34	8.32	8.34	70339
2/22/2016	12:09 PM	8.3278	8.33	8.32	8.33	13447
2/22/2016	12:10 PM	8.34	8.34	8.3266	8.3266	29922
2/22/2016	12:11 PM	8.36	8.36	8.34	8.3499	46259
2/22/2016	12:12 PM	8.36	8.36	8.3458	8.36	22301
2/22/2016	12:13 PM	8.3562	8.36	8.35	8.359	6992
2/22/2016	12:14 PM	8.355	8.36	8.34	8.359	48088
2/22/2016	12:15 PM	8.355	8.36	8.3496	8.35	45794
2/22/2016	12:16 PM	8.3601	8.367	8.35	8.35	69330
2/22/2016	12:17 PM	8.395	8.4	8.355	8.36	55301
2/22/2016	12:18 PM	8.38	8.41	8.38	8.4	60221
2/22/2016	12:19 PM	8.38	8.3899	8.358	8.38	63554
2/22/2016	12:20 PM	8.36	8.395	8.3599	8.38	35839
2/22/2016	12:21 PM	8.36	8.3766	8.36	8.37	17385
2/22/2016	12:22 PM	8.375	8.38	8.361	8.365	5450
2/22/2016	12:23 PM	8.3768	8.3799	8.37	8.371	24195
2/22/2016	12:24 PM	8.36	8.37	8.36	8.37	15738
2/22/2016	12:25 PM	8.36	8.37	8.36	8.3604	17235
2/22/2016	12:26 PM	8.35	8.3658	8.35	8.3658	11075
2/22/2016	12:27 PM	8.36	8.37	8.35	8.35	10957
2/22/2016	12:28 PM	8.37	8.3732	8.365	8.365	2880
2/22/2016	12:29 PM	8.37	8.37	8.36	8.36	4650
2/22/2016	12:30 PM	8.36	8.37	8.36	8.369	9900
2/22/2016	12:31 PM	8.35	8.3678	8.35	8.36	19676
2/22/2016	12:32 PM	8.3432	8.35	8.335	8.35	76008
2/22/2016	12:33 PM	8.35	8.35	8.345	8.345	29858
2/22/2016	12:34 PM	8.35	8.36	8.3463	8.3463	36935
2/22/2016	12:35 PM	8.36	8.36	8.35	8.35	16271
2/22/2016	12:36 PM	8.3566	8.36	8.35	8.36	9266
2/22/2016	12:37 PM	8.32	8.35	8.32	8.35	51116
2/22/2016	12:38 PM	8.3301	8.345	8.33	8.33	81507
2/22/2016	12:39 PM	8.349	8.355	8.33	8.335	111921
2/22/2016	12:40 PM	8.34	8.35	8.3399	8.35	29695
2/22/2016	12:41 PM	8.355	8.3599	8.34	8.349	22003
2/22/2016	12:42 PM	8.36	8.365	8.36	8.36	23106
2/22/2016	12:43 PM	8.35	8.3596	8.34	8.355	55701
2/22/2016	12:44 PM	8.35	8.36	8.34	8.35	68919
2/22/2016	12:45 PM	8.37	8.37	8.342	8.35	29940
2/22/2016	12:46 PM	8.4	8.4099	8.37	8.37	49019
2/22/2016	12:47 PM	8.39	8.4	8.38	8.3978	34302
2/22/2016	12:48 PM	8.4	8.4199	8.385	8.4	42655
2/22/2016	12:49 PM	8.45	8.46	8.4	8.4	112759
2/22/2016	12:50 PM	8.45	8.46	8.43	8.4505	101734
2/22/2016	12:51 PM	8.46	8.4699	8.45	8.45	91677
2/22/2016	12:52 PM	8.4599	8.46	8.44	8.46	40205
2/22/2016	12:53 PM	8.45	8.4599	8.4467	8.45	11978
2/22/2016	12:54 PM	8.45	8.46	8.44	8.45	25829
2/22/2016	12:55 PM	8.44	8.4501	8.44	8.45	41902
2/22/2016	12:56 PM	8.46	8.4611	8.433	8.433	34395
2/22/2016	12:57 PM	8.4699	8.48	8.46	8.465	57473
2/22/2016	12:58 PM	8.46	8.4779	8.46	8.47	31665
2/22/2016	12:59 PM	8.4699	8.47	8.46	8.4699	23450
2/22/2016	1:00 PM	8.49	8.51	8.46	8.46	100865
2/22/2016	1:01 PM	8.4738	8.5	8.4738	8.49	35921
2/22/2016	1:02 PM	8.4665	8.47	8.4533	8.47	10750
2/22/2016	1:03 PM	8.465	8.47	8.465	8.4667	9474
2/22/2016	1:04 PM	8.461	8.47	8.46	8.4601	18600
2/22/2016	1:05 PM	8.4575	8.46	8.4575	8.46	1100
2/22/2016	1:06 PM	8.42	8.46	8.42	8.46	31538
2/22/2016	1:07 PM	8.41	8.425	8.4	8.4201	50585
2/22/2016	1:08 PM	8.42	8.42	8.412	8.4172	12800
2/22/2016	1:09 PM	8.419	8.419	8.41	8.419	6000
2/22/2016	1:10 PM	8.42	8.42	8.41	8.41	32358
2/22/2016	1:11 PM	8.399	8.419	8.39	8.41	11411
2/22/2016	1:12 PM	8.38	8.405	8.38	8.399	128354
2/22/2016	1:13 PM	8.38	8.39	8.3795	8.38	92515
2/22/2016	1:14 PM	8.39	8.4	8.38	8.38	33650
2/22/2016	1:15 PM	8.3865	8.399	8.3862	8.39	27887
2/22/2016	1:16 PM	8.39	8.39	8.38	8.38	2270
2/22/2016	1:17 PM	8.351	8.385	8.35	8.38	62142
2/22/2016	1:18 PM	8.37	8.37	8.35	8.3565	79389
2/22/2016	1:19 PM	8.36	8.37	8.3558	8.36	35460
2/22/2016	1:20 PM	8.355	8.37	8.355	8.37	64713
2/22/2016	1:21 PM	8.34	8.3598	8.34	8.35	61989
2/22/2016	1:22 PM	8.35	8.36	8.341	8.35	42891
2/22/2016	1:23 PM	8.35	8.355	8.348	8.35	15363
2/22/2016	1:24 PM	8.36	8.3765	8.356	8.356	27317
2/22/2016	1:25 PM	8.37	8.375	8.36	8.36	10800
2/22/2016	1:26 PM	8.3565	8.3699	8.35	8.3699	17000
2/22/2016	1:27 PM	8.3501	8.36	8.35	8.36	29751
2/22/2016	1:28 PM	8.35	8.36	8.34	8.359	65357
2/22/2016	1:29 PM	8.35	8.355	8.35	8.35	23250
2/22/2016	1:30 PM	8.36	8.37	8.35	8.35	7400
2/22/2016	1:31 PM	8.345	8.36	8.34	8.36	13613
2/22/2016	1:32 PM	8.34	8.34	8.32	8.34	59666
2/22/2016	1:33 PM	8.335	8.34	8.32	8.3364	57737
2/22/2016	1:34 PM	8.31	8.34	8.31	8.34	68114
2/22/2016	1:35 PM	8.32	8.32	8.3	8.3199	57366
2/22/2016	1:36 PM	8.32	8.32	8.3101	8.32	22431
2/22/2016	1:37 PM	8.3	8.326	8.3	8.32	41230
2/22/2016	1:38 PM	8.275	8.31	8.27	8.3	226874
2/22/2016	1:39 PM	8.27	8.28	8.26	8.2701	62901
2/22/2016	1:40 PM	8.25	8.27	8.25	8.27	120253
2/22/2016	1:41 PM	8.255	8.26	8.25	8.2589	111573
2/22/2016	1:42 PM	8.27	8.2766	8.255	8.2595	63745
2/22/2016	1:43 PM	8.26	8.269	8.25	8.26	50805
2/22/2016	1:44 PM	8.2442	8.25	8.22	8.25	193628
2/22/2016	1:45 PM	8.23	8.245	8.23	8.245	67011
2/22/2016	1:46 PM	8.2399	8.24	8.23	8.23	7853
2/22/2016	1:47 PM	8.24	8.2499	8.23	8.235	15339
2/22/2016	1:48 PM	8.245	8.26	8.24	8.24	23660
2/22/2016	1:49 PM	8.2799	8.28	8.245	8.245	19750
2/22/2016	1:50 PM	8.26	8.28	8.26	8.2701	22313
2/22/2016	1:51 PM	8.2601	8.27	8.2601	8.2699	13176
2/22/2016	1:52 PM	8.2601	8.269	8.26	8.261	4800
2/22/2016	1:53 PM	8.265	8.27	8.2601	8.264	7804
2/22/2016	1:54 PM	8.2601	8.27	8.26	8.269	15618
2/22/2016	1:55 PM	8.275	8.28	8.2625	8.265	19105
2/22/2016	1:56 PM	8.275	8.28	8.2701	8.2701	8450
2/22/2016	1:57 PM	8.2799	8.28	8.27	8.27	24094
2/22/2016	1:58 PM	8.275	8.28	8.2701	8.275	17532
2/22/2016	1:59 PM	8.2899	8.29	8.27	8.2799	59590
2/22/2016	2:00 PM	8.28	8.29	8.275	8.29	27940
2/22/2016	2:01 PM	8.2801	8.29	8.2801	8.285	7460
2/22/2016	2:02 PM	8.2801	8.29	8.2801	8.2864	11634
2/22/2016	2:03 PM	8.28	8.29	8.28	8.28	46885
2/22/2016	2:04 PM	8.287	8.29	8.285	8.29	8200
2/22/2016	2:05 PM	8.3	8.3	8.285	8.2899	8005
2/22/2016	2:06 PM	8.32	8.33	8.3001	8.31	46383
2/22/2016	2:07 PM	8.32	8.3265	8.3101	8.3265	22247
2/22/2016	2:08 PM	8.32	8.32	8.3051	8.319	24926
2/22/2016	2:09 PM	8.331	8.34	8.32	8.3264	6448
2/22/2016	2:10 PM	8.33	8.3499	8.321	8.34	53350
2/22/2016	2:11 PM	8.3266	8.33	8.321	8.321	6700
2/22/2016	2:12 PM	8.325	8.34	8.325	8.33	20841
2/22/2016	2:13 PM	8.3199	8.335	8.3101	8.32	16570
2/22/2016	2:14 PM	8.32	8.32	8.3125	8.3151	2310
2/22/2016	2:15 PM	8.3	8.31	8.3	8.31	34544
2/22/2016	2:16 PM	8.29	8.3	8.29	8.3	17070
2/22/2016	2:17 PM	8.31	8.31	8.2901	8.2901	25338
2/22/2016	2:18 PM	8.305	8.305	8.2901	8.305	15780
2/22/2016	2:19 PM	8.3188	8.3188	8.3	8.3	16055
2/22/2016	2:20 PM	8.34	8.34	8.31	8.313	48104
2/22/2016	2:21 PM	8.31	8.34	8.31	8.34	28782
2/22/2016	2:22 PM	8.32	8.33	8.315	8.3165	19984
2/22/2016	2:23 PM	8.3178	8.3199	8.31	8.3182	10050
2/22/2016	2:24 PM	8.315	8.32	8.31	8.31	12890
2/22/2016	2:25 PM	8.3338	8.3338	8.315	8.3165	26225
2/22/2016	2:26 PM	8.354	8.36	8.34	8.34	70401
2/22/2016	2:27 PM	8.355	8.3595	8.3534	8.355	8000
2/22/2016	2:28 PM	8.3501	8.365	8.35	8.35	6300
2/22/2016	2:29 PM	8.34	8.3599	8.34	8.3501	19076
2/22/2016	2:30 PM	8.309	8.3225	8.3	8.321	33175
2/22/2016	2:31 PM	8.3199	8.32	8.3092	8.3092	6780
2/22/2016	2:32 PM	8.31	8.317	8.3078	8.3101	8890
2/22/2016	2:33 PM	8.34	8.345	8.31	8.31	25345
2/22/2016	2:34 PM	8.3599	8.36	8.35	8.35	13568
2/22/2016	2:35 PM	8.3501	8.36	8.3501	8.36	7100
2/22/2016	2:36 PM	8.35	8.35	8.3499	8.35	4152
2/22/2016	2:37 PM	8.38	8.38	8.35	8.3501	208082
2/22/2016	2:38 PM	8.3499	8.379	8.3499	8.371	28600
2/22/2016	2:39 PM	8.345	8.35	8.34	8.3499	20572
2/22/2016	2:40 PM	8.365	8.365	8.35	8.354	36400
2/22/2016	2:41 PM	8.3762	8.3762	8.3605	8.37	9500
2/22/2016	2:42 PM	8.3799	8.4	8.3701	8.3751	116551
2/22/2016	2:43 PM	8.4138	8.4199	8.3799	8.3799	39983
2/22/2016	2:44 PM	8.4099	8.42	8.4099	8.41	15664
2/22/2016	2:45 PM	8.3788	8.4	8.3716	8.4	12640
2/22/2016	2:46 PM	8.36	8.379	8.35	8.379	14407
2/22/2016	2:47 PM	8.36	8.3699	8.3564	8.36	11100
2/22/2016	2:48 PM	8.3565	8.365	8.35	8.365	9007
2/22/2016	2:49 PM	8.3901	8.3901	8.35	8.3592	40079
2/22/2016	2:50 PM	8.3778	8.3966	8.3702	8.3966	13084
2/22/2016	2:51 PM	8.405	8.42	8.38	8.38	41202
2/22/2016	2:52 PM	8.39	8.4099	8.39	8.4099	9455
2/22/2016	2:53 PM	8.3801	8.4	8.38	8.39	21998
2/22/2016	2:54 PM	8.3465	8.39	8.34	8.39	50630
2/22/2016	2:55 PM	8.3301	8.35	8.3301	8.34	26200
2/22/2016	2:56 PM	8.3201	8.3399	8.3201	8.33	27420
2/22/2016	2:57 PM	8.3438	8.3462	8.3201	8.3201	13000
2/22/2016	2:58 PM	8.34	8.34	8.3399	8.34	3112
2/22/2016	2:59 PM	8.38	8.385	8.35	8.35	7100
2/22/2016	3:00 PM	8.36	8.379	8.36	8.379	4795
2/22/2016	3:01 PM	8.3401	8.3636	8.3401	8.36	7335
2/22/2016	3:02 PM	8.345	8.35	8.34	8.342	8143
2/22/2016	3:03 PM	8.4	8.4	8.345	8.345	13157
2/22/2016	3:04 PM	8.4157	8.43	8.4	8.4	40990
2/22/2016	3:05 PM	8.4361	8.44	8.42	8.42	52300
2/22/2016	3:06 PM	8.405	8.4499	8.4001	8.44	57297
2/22/2016	3:07 PM	8.4001	8.43	8.4001	8.415	18954
2/22/2016	3:08 PM	8.41	8.4199	8.4	8.41	35995
2/22/2016	3:09 PM	8.3978	8.4065	8.3801	8.405	24350
2/22/2016	3:10 PM	8.42	8.42	8.3999	8.4	26725
2/22/2016	3:11 PM	8.391	8.43	8.391	8.41	37751
2/22/2016	3:12 PM	8.3878	8.4	8.38	8.3901	41805
2/22/2016	3:13 PM	8.39	8.4	8.38	8.39	26198
2/22/2016	3:14 PM	8.41	8.41	8.38	8.38	18892
2/22/2016	3:15 PM	8.4	8.43	8.4	8.41	20047
2/22/2016	3:16 PM	8.41	8.43	8.4	8.4	35400
2/22/2016	3:17 PM	8.405	8.416	8.4	8.41	27700
2/22/2016	3:18 PM	8.41	8.4104	8.41	8.41	23228
2/22/2016	3:19 PM	8.39	8.41	8.39	8.41	28050
2/22/2016	3:20 PM	8.38	8.3935	8.38	8.39	7086
2/22/2016	3:21 PM	8.3634	8.39	8.3601	8.3868	33265
2/22/2016	3:22 PM	8.34	8.365	8.34	8.365	53048
2/22/2016	3:23 PM	8.3	8.335	8.3	8.33	125707
2/22/2016	3:24 PM	8.295	8.3099	8.28	8.305	151667
2/22/2016	3:25 PM	8.314	8.32	8.3001	8.3044	87356
2/22/2016	3:26 PM	8.307	8.314	8.2801	8.314	32079
2/22/2016	3:27 PM	8.29	8.31	8.29	8.3	63863
2/22/2016	3:28 PM	8.27	8.2965	8.26	8.295	47867
2/22/2016	3:29 PM	8.27	8.27	8.26	8.2614	26808
2/22/2016	3:30 PM	8.28	8.29	8.26	8.2666	32213
2/22/2016	3:31 PM	8.285	8.29	8.261	8.29	26988
2/22/2016	3:32 PM	8.31	8.31	8.285	8.29	59550
2/22/2016	3:33 PM	8.29	8.3078	8.29	8.305	22447
2/22/2016	3:34 PM	8.28	8.295	8.2701	8.295	40798
2/22/2016	3:35 PM	8.2724	8.285	8.27	8.2795	151300
2/22/2016	3:36 PM	8.31	8.32	8.275	8.28	45470
2/22/2016	3:37 PM	8.29	8.3099	8.285	8.3039	17500
2/22/2016	3:38 PM	8.29	8.29	8.28	8.29	20944
2/22/2016	3:39 PM	8.3	8.3	8.28	8.29	44556
2/22/2016	3:40 PM	8.3	8.31	8.2918	8.3	73797
2/22/2016	3:41 PM	8.3	8.3082	8.2901	8.3	20115
2/22/2016	3:42 PM	8.27	8.3	8.27	8.2905	45549
2/22/2016	3:43 PM	8.22	8.279	8.21	8.275	123190
2/22/2016	3:44 PM	8.23	8.24	8.21	8.22	111265
2/22/2016	3:45 PM	8.25	8.25	8.23	8.24	39591
2/22/2016	3:46 PM	8.25	8.26	8.24	8.2499	49993
2/22/2016	3:47 PM	8.2585	8.26	8.241	8.25	41364
2/22/2016	3:48 PM	8.27	8.27	8.2501	8.255	31196
2/22/2016	3:49 PM	8.265	8.275	8.26	8.265	17379
2/22/2016	3:50 PM	8.26	8.27	8.26	8.2685	20486
2/22/2016	3:51 PM	8.23	8.2699	8.23	8.2699	58352
2/22/2016	3:52 PM	8.25	8.26	8.23	8.231	169998
2/22/2016	3:53 PM	8.23	8.25	8.22	8.25	69935
2/22/2016	3:54 PM	8.209	8.2292	8.2	8.2292	349108
2/22/2016	3:55 PM	8.1951	8.22	8.1901	8.205	101811
2/22/2016	3:56 PM	8.205	8.22	8.1901	8.195	172635
2/22/2016	3:57 PM	8.21	8.23	8.2	8.2099	92886
2/22/2016	3:58 PM	8.2	8.21	8.19	8.2	85455
2/22/2016	3:59 PM	8.1601	8.2	8.16	8.2	236304
2/22/2016	4:00 PM	8.18	8.18	8.16	8.1699	277368
2/23/2016	9:31 AM	8.44	8.44	8.4	8.42	135356
2/23/2016	9:32 AM	8.44	8.47	8.4301	8.45	135177
2/23/2016	9:33 AM	8.52	8.53	8.44	8.44	113953
2/23/2016	9:34 AM	8.505	8.56	8.48	8.53	263365
2/23/2016	9:35 AM	8.495	8.5232	8.48	8.5	91989
2/23/2016	9:36 AM	8.4357	8.49	8.4222	8.49	126659
2/23/2016	9:37 AM	8.4299	8.44	8.38	8.4399	175157
2/23/2016	9:38 AM	8.4453	8.449	8.411	8.42	117726
2/23/2016	9:39 AM	8.437	8.48	8.41	8.45	208451
2/23/2016	9:40 AM	8.43	8.48	8.43	8.44	107073
2/23/2016	9:41 AM	8.41	8.45	8.41	8.44	36899
2/23/2016	9:42 AM	8.41	8.43	8.39	8.41	112056
2/23/2016	9:43 AM	8.38	8.409	8.3601	8.4	114974
2/23/2016	9:44 AM	8.3801	8.4	8.36	8.38	111623
2/23/2016	9:45 AM	8.423	8.44	8.38	8.3801	106137
2/23/2016	9:46 AM	8.37	8.43	8.37	8.4266	33548
2/23/2016	9:47 AM	8.3865	8.39	8.33	8.36	251161
2/23/2016	9:48 AM	8.4099	8.419	8.39	8.39	58570
2/23/2016	9:49 AM	8.3899	8.445	8.38	8.4	197714
2/23/2016	9:50 AM	8.41	8.42	8.39	8.39	18861
2/23/2016	9:51 AM	8.375	8.41	8.37	8.4099	51482
2/23/2016	9:52 AM	8.37	8.39	8.36	8.38	75270
2/23/2016	9:53 AM	8.335	8.39	8.33	8.37	78746
2/23/2016	9:54 AM	8.335	8.35	8.31	8.34	52697
2/23/2016	9:55 AM	8.32	8.34	8.32	8.336	68649
2/23/2016	9:56 AM	8.32	8.32	8.31	8.32	30986
2/23/2016	9:57 AM	8.348	8.35	8.3133	8.3151	41125
2/23/2016	9:58 AM	8.34	8.38	8.32	8.36	24171
2/23/2016	9:59 AM	8.3301	8.36	8.3278	8.3459	35691
2/23/2016	10:00 AM	8.36	8.36	8.3358	8.3378	42476
2/23/2016	10:01 AM	8.33	8.37	8.33	8.36	126559
2/23/2016	10:02 AM	8.34	8.35	8.33	8.33	53440
2/23/2016	10:03 AM	8.36	8.36	8.33	8.3301	58375
2/23/2016	10:04 AM	8.3601	8.37	8.3359	8.3579	47240
2/23/2016	10:05 AM	8.39	8.4	8.37	8.37	78166
2/23/2016	10:06 AM	8.44	8.44	8.395	8.399	114278
2/23/2016	10:07 AM	8.46	8.47	8.43	8.4325	153566
2/23/2016	10:08 AM	8.43	8.48	8.42	8.465	95250
2/23/2016	10:09 AM	8.4499	8.46	8.4201	8.4201	70567
2/23/2016	10:10 AM	8.4501	8.4651	8.4399	8.45	41158
2/23/2016	10:11 AM	8.46	8.4699	8.43	8.4551	61190
2/23/2016	10:12 AM	8.45	8.46	8.42	8.46	37166
2/23/2016	10:13 AM	8.4465	8.45	8.43	8.44	53453
2/23/2016	10:14 AM	8.489	8.49	8.44	8.4425	58600
2/23/2016	10:15 AM	8.5401	8.5401	8.4899	8.49	149835
2/23/2016	10:16 AM	8.5148	8.55	8.5	8.5499	108004
2/23/2016	10:17 AM	8.54	8.55	8.51	8.52	66691
2/23/2016	10:18 AM	8.5	8.53	8.5	8.53	58804
2/23/2016	10:19 AM	8.502	8.51	8.5	8.5	24504
2/23/2016	10:20 AM	8.54	8.55	8.505	8.505	70660
2/23/2016	10:21 AM	8.52	8.55	8.5	8.54	58635
2/23/2016	10:22 AM	8.502	8.52	8.5	8.5053	38588
2/23/2016	10:23 AM	8.51	8.515	8.5	8.5	28130
2/23/2016	10:24 AM	8.5002	8.51	8.5	8.5	10664
2/23/2016	10:25 AM	8.5	8.51	8.5	8.5	37658
2/23/2016	10:26 AM	8.52	8.52	8.501	8.501	50850
2/23/2016	10:27 AM	8.47	8.51	8.46	8.51	117190
2/23/2016	10:28 AM	8.45	8.47	8.44	8.47	48550
2/23/2016	10:29 AM	8.464	8.47	8.45	8.4501	38525
2/23/2016	10:30 AM	8.47	8.47	8.4501	8.47	28770
2/23/2016	10:31 AM	8.46	8.47	8.45	8.4601	37966
2/23/2016	10:32 AM	8.45	8.48	8.435	8.461	54274
2/23/2016	10:33 AM	8.4811	8.49	8.4401	8.45	42875
2/23/2016	10:34 AM	8.52	8.55	8.4886	8.49	205403
2/23/2016	10:35 AM	8.51	8.525	8.5	8.525	22599
2/23/2016	10:36 AM	8.53	8.535	8.5001	8.51	30253
2/23/2016	10:37 AM	8.55	8.55	8.5201	8.54	43485
2/23/2016	10:38 AM	8.5801	8.59	8.54	8.55	86218
2/23/2016	10:39 AM	8.58	8.61	8.57	8.59	142707
2/23/2016	10:40 AM	8.58	8.6	8.5702	8.58	65030
2/23/2016	10:41 AM	8.5865	8.61	8.58	8.59	59763
2/23/2016	10:42 AM	8.5999	8.6	8.5799	8.5842	21319
2/23/2016	10:43 AM	8.5978	8.6	8.57	8.5911	39313
2/23/2016	10:44 AM	8.59	8.5999	8.58	8.591	29435
2/23/2016	10:45 AM	8.6	8.6	8.5705	8.59	51552
2/23/2016	10:46 AM	8.6401	8.66	8.6	8.6	66675
2/23/2016	10:47 AM	8.6101	8.655	8.6101	8.641	39697
2/23/2016	10:48 AM	8.64	8.64	8.6159	8.62	35139
2/23/2016	10:49 AM	8.66	8.68	8.64	8.64	76948
2/23/2016	10:50 AM	8.6791	8.68	8.635	8.65	50600
2/23/2016	10:51 AM	8.6969	8.7	8.6799	8.6799	118848
2/23/2016	10:52 AM	8.7259	8.73	8.697	8.7	55598
2/23/2016	10:53 AM	8.7095	8.72	8.7	8.72	79374
2/23/2016	10:54 AM	8.69	8.7	8.68	8.7	92496
2/23/2016	10:55 AM	8.74	8.75	8.685	8.69	110280
2/23/2016	10:56 AM	8.7437	8.76	8.74	8.75	105576
2/23/2016	10:57 AM	8.783	8.79	8.74	8.75	75461
2/23/2016	10:58 AM	8.777	8.8	8.77	8.789	109455
2/23/2016	10:59 AM	8.75	8.77	8.7401	8.77	69061
2/23/2016	11:00 AM	8.755	8.77	8.74	8.749	123864
2/23/2016	11:01 AM	8.767	8.779	8.75	8.7651	82560
2/23/2016	11:02 AM	8.74	8.765	8.73	8.765	80187
2/23/2016	11:03 AM	8.7663	8.78	8.7399	8.74	59402
2/23/2016	11:04 AM	8.7564	8.7799	8.75	8.7651	37647
2/23/2016	11:05 AM	8.79	8.79	8.76	8.76	40997
2/23/2016	11:06 AM	8.83	8.84	8.79	8.79	92033
2/23/2016	11:07 AM	8.8101	8.84	8.81	8.84	62379
2/23/2016	11:08 AM	8.8001	8.829	8.8	8.81	55008
2/23/2016	11:09 AM	8.89	8.9	8.805	8.805	142828
2/23/2016	11:10 AM	8.951	8.98	8.8801	8.8801	195258
2/23/2016	11:11 AM	8.94	8.97	8.94	8.951	63748
2/23/2016	11:12 AM	8.9601	9	8.95	8.95	75818
2/23/2016	11:13 AM	8.9736	8.99	8.96	8.965	46041
2/23/2016	11:14 AM	8.965	9	8.96	8.98	108615
2/23/2016	11:15 AM	8.97	8.979	8.96	8.9601	37850
2/23/2016	11:16 AM	8.9701	8.99	8.96	8.9667	82362
2/23/2016	11:17 AM	8.9136	8.974	8.9	8.9701	138338
2/23/2016	11:18 AM	8.92	8.92	8.9	8.9195	58241
2/23/2016	11:19 AM	8.92	8.94	8.92	8.93	53833
2/23/2016	11:20 AM	8.9038	8.9265	8.9	8.9265	30355
2/23/2016	11:21 AM	8.91	8.93	8.905	8.905	29497
2/23/2016	11:22 AM	8.9099	8.9265	8.9	8.9178	23758
2/23/2016	11:23 AM	8.8501	8.909	8.85	8.9	116682
2/23/2016	11:24 AM	8.88	8.883	8.85	8.8501	43113
2/23/2016	11:25 AM	8.89	8.9	8.88	8.89	49923
2/23/2016	11:26 AM	8.8999	8.9	8.8833	8.89	25475
2/23/2016	11:27 AM	8.94	8.95	8.89	8.89	34623
2/23/2016	11:28 AM	8.96	8.969	8.93	8.949	45057
2/23/2016	11:29 AM	8.97	8.97	8.951	8.955	29160
2/23/2016	11:30 AM	8.9078	8.967	8.9	8.96	41209
2/23/2016	11:31 AM	8.905	8.91	8.86	8.9	88707
2/23/2016	11:32 AM	8.9099	8.91	8.9	8.9099	25965
2/23/2016	11:33 AM	8.955	8.97	8.91	8.91	68731
2/23/2016	11:34 AM	8.9265	8.96	8.9265	8.9572	34550
2/23/2016	11:35 AM	8.93	8.93	8.91	8.92	24880
2/23/2016	11:36 AM	8.9199	8.9465	8.9	8.94	20880
2/23/2016	11:37 AM	8.87	8.91	8.86	8.91	25634
2/23/2016	11:38 AM	8.83	8.86	8.82	8.86	38798
2/23/2016	11:39 AM	8.821	8.84	8.82	8.8301	35252
2/23/2016	11:40 AM	8.81	8.84	8.81	8.83	52828
2/23/2016	11:41 AM	8.829	8.8348	8.79	8.82	104340
2/23/2016	11:42 AM	8.82	8.8299	8.81	8.82	13594
2/23/2016	11:43 AM	8.825	8.83	8.82	8.8211	20650
2/23/2016	11:44 AM	8.79	8.83	8.79	8.83	40115
2/23/2016	11:45 AM	8.74	8.79	8.74	8.79	75192
2/23/2016	11:46 AM	8.74	8.7433	8.71	8.7337	89446
2/23/2016	11:47 AM	8.7892	8.79	8.74	8.75	30151
2/23/2016	11:48 AM	8.77	8.7899	8.77	8.7799	20607
2/23/2016	11:49 AM	8.7235	8.7701	8.7235	8.77	15950
2/23/2016	11:50 AM	8.7401	8.7401	8.72	8.7292	38636
2/23/2016	11:51 AM	8.75	8.75	8.71	8.74	17417
2/23/2016	11:52 AM	8.77	8.77	8.75	8.75	26598
2/23/2016	11:53 AM	8.79	8.8	8.765	8.765	45749
2/23/2016	11:54 AM	8.7801	8.79	8.76	8.79	25840
2/23/2016	11:55 AM	8.8282	8.829	8.79	8.79	29166
2/23/2016	11:56 AM	8.83	8.85	8.82	8.825	39999
2/23/2016	11:57 AM	8.8366	8.84	8.82	8.83	28660
2/23/2016	11:58 AM	8.8435	8.86	8.83	8.83	24255
2/23/2016	11:59 AM	8.8453	8.85	8.84	8.84	6081
2/23/2016	12:00 PM	8.845	8.8499	8.84	8.84	6921
2/23/2016	12:01 PM	8.8368	8.85	8.83	8.845	73211
2/23/2016	12:02 PM	8.85	8.88	8.8329	8.8329	25333
2/23/2016	12:03 PM	8.865	8.87	8.83	8.84	8970
2/23/2016	12:04 PM	8.91	8.91	8.8601	8.8601	38738
2/23/2016	12:05 PM	8.91	8.9105	8.9	8.91	60224
2/23/2016	12:06 PM	8.88	8.91	8.88	8.91	25507
2/23/2016	12:07 PM	8.874	8.8823	8.87	8.88	55228
2/23/2016	12:08 PM	8.87	8.88	8.86	8.87	31479
2/23/2016	12:09 PM	8.87	8.88	8.86	8.8723	31151
2/23/2016	12:10 PM	8.92	8.92	8.8799	8.8799	18967
2/23/2016	12:11 PM	8.9199	8.92	8.9062	8.92	27844
2/23/2016	12:12 PM	8.92	8.92	8.91	8.9199	32966
2/23/2016	12:13 PM	8.94	8.95	8.92	8.92	33313
2/23/2016	12:14 PM	8.95	8.97	8.94	8.9401	79290
2/23/2016	12:15 PM	8.93	8.95	8.92	8.94	29510
2/23/2016	12:16 PM	8.919	8.9299	8.91	8.9201	19113
2/23/2016	12:17 PM	8.86	8.91	8.85	8.91	52759
2/23/2016	12:18 PM	8.88	8.89	8.85	8.851	22661
2/23/2016	12:19 PM	8.8899	8.9	8.88	8.88	16986
2/23/2016	12:20 PM	8.93	8.93	8.89	8.89	81645
2/23/2016	12:21 PM	8.915	8.93	8.91	8.92	52904
2/23/2016	12:22 PM	8.92	8.92	8.9	8.917	13228
2/23/2016	12:23 PM	8.91	8.92	8.9	8.92	6442
2/23/2016	12:24 PM	8.9001	8.92	8.9	8.905	49644
2/23/2016	12:25 PM	8.915	8.92	8.91	8.91	6880
2/23/2016	12:26 PM	8.9	8.92	8.9	8.92	9021
2/23/2016	12:27 PM	8.89	8.9	8.88	8.9	30754
2/23/2016	12:28 PM	8.8701	8.88	8.861	8.875	28815
2/23/2016	12:29 PM	8.87	8.875	8.84	8.86	100907
2/23/2016	12:30 PM	8.8694	8.88	8.8646	8.87	13052
2/23/2016	12:31 PM	8.8628	8.8701	8.85	8.8501	31509
2/23/2016	12:32 PM	8.88	8.885	8.86	8.865	70967
2/23/2016	12:33 PM	8.87	8.88	8.86	8.8799	67067
2/23/2016	12:34 PM	8.9	8.91	8.86	8.86	60709
2/23/2016	12:35 PM	8.89	8.905	8.8878	8.9	57644
2/23/2016	12:36 PM	8.9	8.91	8.89	8.89	22305
2/23/2016	12:37 PM	8.885	8.91	8.88	8.91	13665
2/23/2016	12:38 PM	8.86	8.88	8.8578	8.88	70480
2/23/2016	12:39 PM	8.8601	8.8636	8.85	8.8601	16600
2/23/2016	12:40 PM	8.88	8.88	8.86	8.87	9625
2/23/2016	12:41 PM	8.865	8.87	8.86	8.87	28040
2/23/2016	12:42 PM	8.865	8.87	8.86	8.86	8761
2/23/2016	12:43 PM	8.8335	8.87	8.8301	8.865	16117
2/23/2016	12:44 PM	8.7801	8.83	8.78	8.83	41296
2/23/2016	12:45 PM	8.7701	8.7899	8.77	8.785	23584
2/23/2016	12:46 PM	8.7758	8.78	8.77	8.77	8950
2/23/2016	12:47 PM	8.78	8.78	8.7601	8.77	26281
2/23/2016	12:48 PM	8.765	8.78	8.75	8.78	43000
2/23/2016	12:49 PM	8.76	8.7699	8.75	8.7699	67057
2/23/2016	12:50 PM	8.76	8.76	8.75	8.76	31025
2/23/2016	12:51 PM	8.79	8.79	8.75	8.76	15222
2/23/2016	12:52 PM	8.8	8.81	8.79	8.8	58375
2/23/2016	12:53 PM	8.81	8.81	8.8	8.81	38755
2/23/2016	12:54 PM	8.83	8.83	8.8	8.81	33972
2/23/2016	12:55 PM	8.86	8.86	8.82	8.83	56667
2/23/2016	12:56 PM	8.865	8.87	8.855	8.86	29401
2/23/2016	12:57 PM	8.85	8.87	8.85	8.8699	27750
2/23/2016	12:58 PM	8.845	8.85	8.84	8.8405	19205
2/23/2016	12:59 PM	8.83	8.845	8.82	8.845	40790
2/23/2016	1:00 PM	8.8	8.831	8.79	8.83	63248
2/23/2016	1:01 PM	8.81	8.82	8.8	8.8	13600
2/23/2016	1:02 PM	8.82	8.83	8.81	8.82	46257
2/23/2016	1:03 PM	8.81	8.82	8.8022	8.82	24696
2/23/2016	1:04 PM	8.81	8.81	8.8	8.81	10640
2/23/2016	1:05 PM	8.819	8.82	8.8006	8.8006	5126
2/23/2016	1:06 PM	8.82	8.82	8.81	8.82	7739
2/23/2016	1:07 PM	8.82	8.82	8.81	8.82	8450
2/23/2016	1:08 PM	8.83	8.85	8.815	8.82	15290
2/23/2016	1:09 PM	8.83	8.84	8.83	8.831	25885
2/23/2016	1:10 PM	8.82	8.835	8.81	8.835	15350
2/23/2016	1:11 PM	8.81	8.82	8.8	8.82	35486
2/23/2016	1:12 PM	8.805	8.8112	8.8	8.81	10720
2/23/2016	1:13 PM	8.82	8.82	8.79	8.8099	25501
2/23/2016	1:14 PM	8.82	8.83	8.81	8.82	16284
2/23/2016	1:15 PM	8.83	8.83	8.811	8.82	3300
2/23/2016	1:16 PM	8.8599	8.86	8.83	8.83	18709
2/23/2016	1:17 PM	8.87	8.87	8.86	8.86	8977
2/23/2016	1:18 PM	8.88	8.88	8.86	8.87	10000
2/23/2016	1:19 PM	8.87	8.88	8.87	8.8701	22200
2/23/2016	1:20 PM	8.88	8.885	8.86	8.86	11990
2/23/2016	1:21 PM	8.8799	8.88	8.87	8.8701	5170
2/23/2016	1:22 PM	8.86	8.88	8.86	8.8701	10570
2/23/2016	1:23 PM	8.8701	8.88	8.87	8.87	19987
2/23/2016	1:24 PM	8.87	8.8799	8.86	8.8799	3750
2/23/2016	1:25 PM	8.86	8.8699	8.86	8.8649	14138
2/23/2016	1:26 PM	8.87	8.88	8.86	8.86	23010
2/23/2016	1:27 PM	8.88	8.8876	8.85	8.87	29981
2/23/2016	1:28 PM	8.86	8.8899	8.86	8.88	6800
2/23/2016	1:29 PM	8.86	8.875	8.86	8.8601	9800
2/23/2016	1:30 PM	8.85	8.87	8.85	8.869	7600
2/23/2016	1:31 PM	8.8501	8.87	8.85	8.8538	24370
2/23/2016	1:32 PM	8.859	8.86	8.85	8.8501	18545
2/23/2016	1:33 PM	8.89	8.9	8.85	8.86	20899
2/23/2016	1:34 PM	8.91	8.91	8.89	8.8905	30774
2/23/2016	1:35 PM	8.94	8.94	8.905	8.92	170914
2/23/2016	1:36 PM	8.96	8.96	8.93	8.94	74397
2/23/2016	1:37 PM	8.93	8.9599	8.92	8.95	31090
2/23/2016	1:38 PM	8.9101	8.93	8.91	8.92	45482
2/23/2016	1:39 PM	8.9101	8.92	8.89	8.914	32903
2/23/2016	1:40 PM	8.91	8.9101	8.91	8.9101	4855
2/23/2016	1:41 PM	8.93	8.93	8.9101	8.9148	20400
2/23/2016	1:42 PM	8.96	8.96	8.92	8.9295	63990
2/23/2016	1:43 PM	8.9301	8.96	8.93	8.9501	20652
2/23/2016	1:44 PM	8.93	8.95	8.93	8.935	20150
2/23/2016	1:45 PM	8.95	8.9564	8.94	8.94	9811
2/23/2016	1:46 PM	8.95	8.96	8.95	8.95	27336
2/23/2016	1:47 PM	8.94	8.95	8.93	8.95	13159
2/23/2016	1:48 PM	8.93	8.942	8.93	8.94	22885
2/23/2016	1:49 PM	8.9299	8.93	8.9201	8.93	12550
2/23/2016	1:50 PM	8.95	8.955	8.9201	8.9264	24923
2/23/2016	1:51 PM	8.96	8.96	8.94	8.95	12716
2/23/2016	1:52 PM	8.985	8.99	8.96	8.9664	76806
2/23/2016	1:53 PM	8.9564	8.9899	8.9501	8.98	46461
2/23/2016	1:54 PM	8.97	8.97	8.95	8.96	50165
2/23/2016	1:55 PM	8.9638	8.97	8.96	8.97	11900
2/23/2016	1:56 PM	8.99	8.99	8.97	8.97	101685
2/23/2016	1:57 PM	8.98	8.99	8.9799	8.99	64450
2/23/2016	1:58 PM	8.98	8.98	8.97	8.9794	24185
2/23/2016	1:59 PM	8.9622	8.975	8.96	8.9701	14114
2/23/2016	2:00 PM	8.95	8.97	8.94	8.9622	25810
2/23/2016	2:01 PM	8.94	8.95	8.935	8.95	74160
2/23/2016	2:02 PM	8.92	8.95	8.92	8.94	32998
2/23/2016	2:03 PM	8.97	8.97	8.9259	8.9259	69652
2/23/2016	2:04 PM	8.94	8.965	8.9399	8.96	20995
2/23/2016	2:05 PM	8.91	8.939	8.9	8.939	23600
2/23/2016	2:06 PM	8.89	8.92	8.88	8.92	43490
2/23/2016	2:07 PM	8.895	8.9	8.89	8.8901	34165
2/23/2016	2:08 PM	8.905	8.92	8.895	8.895	19500
2/23/2016	2:09 PM	8.91	8.93	8.91	8.91	125377
2/23/2016	2:10 PM	8.93	8.94	8.92	8.92	12248
2/23/2016	2:11 PM	8.92	8.94	8.9149	8.93	14528
2/23/2016	2:12 PM	8.93	8.93	8.92	8.925	9661
2/23/2016	2:13 PM	8.91	8.93	8.91	8.93	6800
2/23/2016	2:14 PM	8.89	8.91	8.8888	8.91	26410
2/23/2016	2:15 PM	8.89	8.89	8.8801	8.885	4900
2/23/2016	2:16 PM	8.84	8.8822	8.8301	8.8822	38593
2/23/2016	2:17 PM	8.83	8.84	8.82	8.8301	100964
2/23/2016	2:18 PM	8.855	8.86	8.82	8.8201	29750
2/23/2016	2:19 PM	8.8202	8.8592	8.82	8.8592	13423
2/23/2016	2:20 PM	8.8	8.82	8.78	8.82	133527
2/23/2016	2:21 PM	8.81	8.81	8.78	8.79	78521
2/23/2016	2:22 PM	8.83	8.83	8.81	8.81	90538
2/23/2016	2:23 PM	8.8401	8.8401	8.822	8.829	78196
2/23/2016	2:24 PM	8.849	8.85	8.841	8.85	12237
2/23/2016	2:25 PM	8.8199	8.85	8.81	8.85	23190
2/23/2016	2:26 PM	8.82	8.82	8.8101	8.8101	16704
2/23/2016	2:27 PM	8.83	8.84	8.82	8.82	20808
2/23/2016	2:28 PM	8.83	8.83	8.8201	8.8201	16918
2/23/2016	2:29 PM	8.88	8.88	8.83	8.8364	67984
2/23/2016	2:30 PM	8.86	8.88	8.85	8.88	25339
2/23/2016	2:31 PM	8.8548	8.86	8.85	8.86	12179
2/23/2016	2:32 PM	8.86	8.86	8.85	8.85	15806
2/23/2016	2:33 PM	8.86	8.87	8.85	8.86	13959
2/23/2016	2:34 PM	8.85	8.857	8.85	8.857	1100
2/23/2016	2:35 PM	8.86	8.86	8.84	8.855	40385
2/23/2016	2:36 PM	8.845	8.85	8.835	8.85	22500
2/23/2016	2:37 PM	8.86	8.865	8.86	8.86	5422
2/23/2016	2:38 PM	8.88	8.88	8.8682	8.8682	51762
2/23/2016	2:39 PM	8.889	8.89	8.87	8.88	9361
2/23/2016	2:40 PM	8.876	8.9	8.876	8.89	9516
2/23/2016	2:41 PM	8.9	8.9	8.871	8.871	20740
2/23/2016	2:42 PM	8.89	8.8998	8.89	8.8911	9219
2/23/2016	2:43 PM	8.89	8.89	8.88	8.88	1000
2/23/2016	2:44 PM	8.89	8.89	8.8842	8.89	3500
2/23/2016	2:45 PM	8.91	8.91	8.89	8.89	28866
2/23/2016	2:46 PM	8.9005	8.915	8.9	8.9062	58502
2/23/2016	2:47 PM	8.9	8.905	8.8999	8.905	11450
2/23/2016	2:48 PM	8.88	8.9	8.8749	8.9	22300
2/23/2016	2:49 PM	8.8535	8.88	8.85	8.88	11100
2/23/2016	2:50 PM	8.851	8.86	8.85	8.855	19565
2/23/2016	2:51 PM	8.84	8.85	8.84	8.85	11900
2/23/2016	2:52 PM	8.87	8.87	8.835	8.835	38810
2/23/2016	2:53 PM	8.89	8.9	8.87	8.87	60529
2/23/2016	2:54 PM	8.9	8.9	8.8849	8.89	21805
2/23/2016	2:55 PM	8.9	8.9	8.88	8.89	75466
2/23/2016	2:56 PM	8.88	8.8999	8.879	8.8999	11045
2/23/2016	2:57 PM	8.86	8.89	8.86	8.89	10917
2/23/2016	2:58 PM	8.87	8.88	8.855	8.8799	54564
2/23/2016	2:59 PM	8.8699	8.87	8.86	8.87	6000
2/23/2016	3:00 PM	8.89	8.9	8.86	8.861	29930
2/23/2016	3:01 PM	8.886	8.889	8.86	8.889	8826
2/23/2016	3:02 PM	8.9033	8.915	8.8878	8.8878	30123
2/23/2016	3:03 PM	8.93	8.93	8.9	8.91	141583
2/23/2016	3:04 PM	8.95	8.97	8.92	8.939	252608
2/23/2016	3:05 PM	8.99	8.99	8.95	8.95	120422
2/23/2016	3:06 PM	9.0399	9.04	8.985	8.99	231075
2/23/2016	3:07 PM	9.02	9.06	9.0099	9.03	137753
2/23/2016	3:08 PM	9.011	9.03	9.0101	9.02	29284
2/23/2016	3:09 PM	8.9801	9.02	8.97	9.0101	68050
2/23/2016	3:10 PM	8.99	8.999	8.98	8.9899	19100
2/23/2016	3:11 PM	8.99	8.9999	8.985	8.985	22482
2/23/2016	3:12 PM	8.9995	9	8.99	8.99	15580
2/23/2016	3:13 PM	8.9999	9.01	8.99	8.9901	65740
2/23/2016	3:14 PM	9.03	9.03	8.9801	9	70771
2/23/2016	3:15 PM	9.045	9.0699	9.0328	9.0399	182502
2/23/2016	3:16 PM	9.07	9.07	9.0536	9.06	132917
2/23/2016	3:17 PM	9.06	9.07	9.0501	9.07	64522
2/23/2016	3:18 PM	9.0432	9.07	9.04	9.05	36138
2/23/2016	3:19 PM	9.05	9.06	9.0413	9.05	33614
2/23/2016	3:20 PM	9.0499	9.0599	9.049	9.0514	16580
2/23/2016	3:21 PM	9.02	9.05	9.02	9.05	45959
2/23/2016	3:22 PM	9.0135	9.04	9.0135	9.023	39602
2/23/2016	3:23 PM	9.05	9.06	9.01	9.015	70644
2/23/2016	3:24 PM	9.02	9.05	9	9.05	439977
2/23/2016	3:25 PM	9.0223	9.03	9.01	9.01	215505
2/23/2016	3:26 PM	9.0299	9.04	9.02	9.03	49621
2/23/2016	3:27 PM	9.01	9.025	9.01	9.025	16760
2/23/2016	3:28 PM	9.0199	9.02	9.01	9.01	12600
2/23/2016	3:29 PM	9.0389	9.04	9.011	9.011	52259
2/23/2016	3:30 PM	9.05	9.07	9.035	9.04	99891
2/23/2016	3:31 PM	9.0436	9.0597	9.04	9.05	33004
2/23/2016	3:32 PM	9	9.04	8.995	9.04	51424
2/23/2016	3:33 PM	8.97	9.005	8.97	9	38795
2/23/2016	3:34 PM	8.96	8.98	8.96	8.97	58449
2/23/2016	3:35 PM	8.95	8.97	8.94	8.965	93292
2/23/2016	3:36 PM	8.95	8.9501	8.93	8.95	50069
2/23/2016	3:37 PM	8.94	8.95	8.93	8.9478	19998
2/23/2016	3:38 PM	8.92	8.96	8.92	8.9449	22000
2/23/2016	3:39 PM	8.88	8.93	8.875	8.9236	93348
2/23/2016	3:40 PM	8.875	8.89	8.87	8.88	45622
2/23/2016	3:41 PM	8.85	8.88	8.8218	8.8795	67773
2/23/2016	3:42 PM	8.8682	8.8682	8.83	8.855	71888
2/23/2016	3:43 PM	8.8501	8.8651	8.85	8.8651	28609
2/23/2016	3:44 PM	8.88	8.8899	8.8549	8.8549	49082
2/23/2016	3:45 PM	8.895	8.91	8.88	8.889	135742
2/23/2016	3:46 PM	8.8636	8.89	8.8636	8.881	27841
2/23/2016	3:47 PM	8.8801	8.89	8.863	8.8676	18320
2/23/2016	3:48 PM	8.885	8.89	8.8701	8.88	83315
2/23/2016	3:49 PM	8.88	8.89	8.87	8.8883	28572
2/23/2016	3:50 PM	8.875	8.8891	8.85	8.88	45231
2/23/2016	3:51 PM	8.88	8.8836	8.86	8.88	20175
2/23/2016	3:52 PM	8.9	8.91	8.8701	8.879	29672
2/23/2016	3:53 PM	8.89	8.91	8.8801	8.9	42203
2/23/2016	3:54 PM	8.91	8.93	8.895	8.8999	59568
2/23/2016	3:55 PM	8.94	8.95	8.91	8.9199	52186
2/23/2016	3:56 PM	8.94	8.9499	8.93	8.945	58988
2/23/2016	3:57 PM	8.981	8.981	8.94	8.94	91695
2/23/2016	3:58 PM	9	9.01	8.98	8.99	111005
2/23/2016	3:59 PM	9.01	9.03	8.991	8.991	250251
2/23/2016	4:00 PM	9.01	9.02	8.99	9.012	213995
2/24/2016	9:31 AM	9.743	9.7711	9.74	9.75	175382
2/24/2016	9:32 AM	9.7778	9.8	9.74	9.7499	202746
2/24/2016	9:33 AM	9.8001	9.82	9.76	9.77	243943
2/24/2016	9:34 AM	9.8	9.84	9.8	9.8099	370972
2/24/2016	9:35 AM	9.85	9.85	9.8	9.81	128949
2/24/2016	9:36 AM	9.7705	9.86	9.77	9.857	296920
2/24/2016	9:37 AM	9.7966	9.805	9.77	9.7799	157114
2/24/2016	9:38 AM	9.805	9.82	9.79	9.8	94658
2/24/2016	9:39 AM	9.83	9.85	9.8001	9.81	128101
2/24/2016	9:40 AM	9.846	9.85	9.82	9.83	150600
2/24/2016	9:41 AM	9.88	9.89	9.8401	9.85	153485
2/24/2016	9:42 AM	9.87	9.88	9.85	9.8733	128132
2/24/2016	9:43 AM	9.83	9.8799	9.83	9.8635	127418
2/24/2016	9:44 AM	9.775	9.8336	9.77	9.83	199230
2/24/2016	9:45 AM	9.76	9.7983	9.75	9.775	162319
2/24/2016	9:46 AM	9.884	9.9	9.755	9.76	378597
2/24/2016	9:47 AM	9.94	9.9499	9.87	9.89	277899
2/24/2016	9:48 AM	9.9138	9.95	9.89	9.935	154664
2/24/2016	9:49 AM	9.95	9.95	9.9	9.92	154693
2/24/2016	9:50 AM	9.9499	9.97	9.93	9.96	177574
2/24/2016	9:51 AM	10.01	10.0262	9.94	9.94	640914
2/24/2016	9:52 AM	10.016	10.05	10	10.015	206972
2/24/2016	9:53 AM	10.02	10.02	9.992	10.0199	169648
2/24/2016	9:54 AM	10.0401	10.05	10.01	10.03	139807
2/24/2016	9:55 AM	10.0095	10.05	9.99	10.0491	163418
2/24/2016	9:56 AM	9.985	10.04	9.9601	10.01	256544
2/24/2016	9:57 AM	9.93	9.98	9.93	9.98	97468
2/24/2016	9:58 AM	9.9399	9.95	9.92	9.94	162235
2/24/2016	9:59 AM	9.96	9.98	9.93	9.94	76865
2/24/2016	10:00 AM	9.95	9.97	9.941	9.9619	47955
2/24/2016	10:01 AM	10.01	10.04	9.96	9.96	268950
2/24/2016	10:02 AM	10.01	10.05	10.01	10.015	181392
2/24/2016	10:03 AM	9.9933	10.0199	9.94	10.01	211841
2/24/2016	10:04 AM	9.9701	10.02	9.97	9.9999	93439
2/24/2016	10:05 AM	9.96	10.01	9.9599	9.97	186714
2/24/2016	10:06 AM	9.909	9.98	9.9	9.97	115979
2/24/2016	10:07 AM	9.96	9.9878	9.9	9.9	113823
2/24/2016	10:08 AM	9.94	9.987	9.93	9.97	143485
2/24/2016	10:09 AM	9.97	9.9965	9.94	9.944	52019
2/24/2016	10:10 AM	9.91	9.96	9.91	9.96	130383
2/24/2016	10:11 AM	9.935	9.95	9.9199	9.9199	92125
2/24/2016	10:12 AM	9.98	9.99	9.9333	9.9333	80287
2/24/2016	10:13 AM	10.001	10.0099	9.97	9.975	145164
2/24/2016	10:14 AM	10	10.01	9.97	10	60976
2/24/2016	10:15 AM	9.97	9.9982	9.9689	9.9965	28911
2/24/2016	10:16 AM	9.9799	10	9.96	9.98	21296
2/24/2016	10:17 AM	9.92	9.97	9.92	9.97	128287
2/24/2016	10:18 AM	9.93	9.94	9.91	9.93	63585
2/24/2016	10:19 AM	9.93	9.96	9.921	9.94	40098
2/24/2016	10:20 AM	9.9489	9.956	9.9399	9.94	43395
2/24/2016	10:21 AM	9.9999	10.005	9.95	9.95	95490
2/24/2016	10:22 AM	10.01	10.01	9.95	9.9991	243087
2/24/2016	10:23 AM	10.015	10.015	9.9701	10.01	87677
2/24/2016	10:24 AM	10.0201	10.039	9.995	10.01	216054
2/24/2016	10:25 AM	10.0111	10.02	10.01	10.02	62513
2/24/2016	10:26 AM	10.01	10.034	10.01	10.02	148951
2/24/2016	10:27 AM	9.98	10.019	9.98	10.01	64261
2/24/2016	10:28 AM	9.9901	10	9.978	9.98	50183
2/24/2016	10:29 AM	9.991	10	9.9801	9.9999	34420
2/24/2016	10:30 AM	9.96	9.9986	9.94	9.9986	230704
2/24/2016	10:31 AM	9.9301	9.97	9.9	9.94	189422
2/24/2016	10:32 AM	10.031	10.06	9.93	9.93	187794
2/24/2016	10:33 AM	9.98	10.04	9.97	10.04	88569
2/24/2016	10:34 AM	9.94	10	9.94	9.98	78781
2/24/2016	10:35 AM	9.92	9.9824	9.92	9.95	66070
2/24/2016	10:36 AM	9.88	9.95	9.86	9.93	187401
2/24/2016	10:37 AM	9.82	9.88	9.81	9.87	224109
2/24/2016	10:38 AM	9.81	9.84	9.8	9.815	180410
2/24/2016	10:39 AM	9.7799	9.83	9.765	9.8	130020
2/24/2016	10:40 AM	9.78	9.81	9.77	9.78	151943
2/24/2016	10:41 AM	9.7991	9.8	9.78	9.7834	45216
2/24/2016	10:42 AM	9.76	9.81	9.75	9.79	95398
2/24/2016	10:43 AM	9.77	9.79	9.7578	9.7578	87110
2/24/2016	10:44 AM	9.75	9.77	9.75	9.77	78418
2/24/2016	10:45 AM	9.81	9.81	9.76	9.76	54675
2/24/2016	10:46 AM	9.83	9.84	9.8	9.81	103186
2/24/2016	10:47 AM	9.844	9.85	9.8065	9.835	80986
2/24/2016	10:48 AM	9.84	9.8499	9.82	9.8499	33591
2/24/2016	10:49 AM	9.83	9.8499	9.8	9.835	39831
2/24/2016	10:50 AM	9.82	9.8399	9.805	9.83	39822
2/24/2016	10:51 AM	9.79	9.81	9.78	9.81	60790
2/24/2016	10:52 AM	9.84	9.85	9.78	9.78	70025
2/24/2016	10:53 AM	9.87	9.88	9.83	9.84	49968
2/24/2016	10:54 AM	9.87	9.89	9.86	9.86	142679
2/24/2016	10:55 AM	9.862	9.8885	9.86	9.87	69534
2/24/2016	10:56 AM	9.86	9.871	9.84	9.87	52666
2/24/2016	10:57 AM	9.85	9.87	9.83	9.87	46127
2/24/2016	10:58 AM	9.85	9.865	9.84	9.85	73296
2/24/2016	10:59 AM	9.82	9.84	9.8	9.84	72761
2/24/2016	11:00 AM	9.81	9.83	9.7845	9.82	174584
2/24/2016	11:01 AM	9.83	9.85	9.77	9.8	173704
2/24/2016	11:02 AM	9.82	9.839	9.8118	9.83	62255
2/24/2016	11:03 AM	9.8301	9.8495	9.83	9.83	24600
2/24/2016	11:04 AM	9.88	9.88	9.83	9.83	80327
2/24/2016	11:05 AM	9.8653	9.8799	9.83	9.8799	40557
2/24/2016	11:06 AM	9.87	9.875	9.85	9.865	48236
2/24/2016	11:07 AM	9.86	9.874	9.85	9.871	34058
2/24/2016	11:08 AM	9.8401	9.8605	9.79	9.86	85396
2/24/2016	11:09 AM	9.88	9.89	9.85	9.85	53102
2/24/2016	11:10 AM	9.85	9.88	9.85	9.88	36475
2/24/2016	11:11 AM	9.89	9.9	9.84	9.855	109110
2/24/2016	11:12 AM	9.8645	9.88	9.84	9.88	44154
2/24/2016	11:13 AM	9.86	9.875	9.83	9.8601	49379
2/24/2016	11:14 AM	9.88	9.885	9.86	9.86	42241
2/24/2016	11:15 AM	9.88	9.895	9.87	9.88	43102
2/24/2016	11:16 AM	9.94	9.9499	9.88	9.8878	129960
2/24/2016	11:17 AM	9.94	9.947	9.93	9.94	158158
2/24/2016	11:18 AM	9.9899	9.9999	9.9301	9.9301	196692
2/24/2016	11:19 AM	9.9801	9.99	9.9601	9.98	129416
2/24/2016	11:20 AM	9.97	10	9.965	9.99	94936
2/24/2016	11:21 AM	9.961	9.97	9.96	9.97	20901
2/24/2016	11:22 AM	9.95	9.9734	9.95	9.97	39926
2/24/2016	11:23 AM	9.9122	9.9501	9.91	9.95	57384
2/24/2016	11:24 AM	9.91	9.915	9.88	9.915	65666
2/24/2016	11:25 AM	9.8999	9.91	9.8801	9.9	35759
2/24/2016	11:26 AM	9.91	9.9241	9.9	9.9	16482
2/24/2016	11:27 AM	9.9	9.929	9.9	9.9188	18856
2/24/2016	11:28 AM	9.91	9.9137	9.89	9.91	59934
2/24/2016	11:29 AM	9.885	9.91	9.885	9.905	33399
2/24/2016	11:30 AM	9.92	9.9232	9.89	9.89	51142
2/24/2016	11:31 AM	9.86	9.93	9.86	9.92	47360
2/24/2016	11:32 AM	9.88	9.89	9.85	9.86	31679
2/24/2016	11:33 AM	9.88	9.89	9.87	9.89	18532
2/24/2016	11:34 AM	9.89	9.9	9.88	9.88	26201
2/24/2016	11:35 AM	9.91	9.91	9.89	9.895	22350
2/24/2016	11:36 AM	9.89	9.91	9.89	9.9	76060
2/24/2016	11:37 AM	9.85	9.89	9.85	9.89	208223
2/24/2016	11:38 AM	9.82	9.86	9.82	9.86	48289
2/24/2016	11:39 AM	9.82	9.83	9.81	9.82	47778
2/24/2016	11:40 AM	9.81	9.83	9.8	9.822	47558
2/24/2016	11:41 AM	9.79	9.8299	9.77	9.815	83725
2/24/2016	11:42 AM	9.77	9.79	9.75	9.78	91364
2/24/2016	11:43 AM	9.7408	9.78	9.74	9.771	136238
2/24/2016	11:44 AM	9.7332	9.7499	9.72	9.7466	164729
2/24/2016	11:45 AM	9.65	9.735	9.64	9.7301	326808
2/24/2016	11:46 AM	9.66	9.68	9.63	9.65	148539
2/24/2016	11:47 AM	9.67	9.6801	9.66	9.66	71295
2/24/2016	11:48 AM	9.68	9.69	9.67	9.68	109212
2/24/2016	11:49 AM	9.6799	9.71	9.67	9.6801	65651
2/24/2016	11:50 AM	9.656	9.68	9.65	9.6701	78380
2/24/2016	11:51 AM	9.6	9.655	9.59	9.655	233808
2/24/2016	11:52 AM	9.5901	9.61	9.56	9.591	169282
2/24/2016	11:53 AM	9.589	9.6	9.5701	9.6	117918
2/24/2016	11:54 AM	9.62	9.6201	9.57	9.58	78947
2/24/2016	11:55 AM	9.6101	9.6268	9.595	9.6196	40427
2/24/2016	11:56 AM	9.61	9.63	9.6	9.61	39100
2/24/2016	11:57 AM	9.6066	9.61	9.6	9.61	15452
2/24/2016	11:58 AM	9.64	9.6478	9.6	9.61	36898
2/24/2016	11:59 AM	9.6478	9.65	9.64	9.64	61739
2/24/2016	12:00 PM	9.62	9.64	9.61	9.64	103133
2/24/2016	12:01 PM	9.61	9.62	9.585	9.62	73676
2/24/2016	12:02 PM	9.61	9.6199	9.59	9.61	62381
2/24/2016	12:03 PM	9.605	9.62	9.595	9.6101	76122
2/24/2016	12:04 PM	9.55	9.61	9.54	9.6	136003
2/24/2016	12:05 PM	9.4804	9.55	9.48	9.55	333687
2/24/2016	12:06 PM	9.45	9.486	9.42	9.48	145826
2/24/2016	12:07 PM	9.48	9.4899	9.441	9.4434	168243
2/24/2016	12:08 PM	9.49	9.51	9.47	9.47	73852
2/24/2016	12:09 PM	9.4964	9.5199	9.48	9.4889	108984
2/24/2016	12:10 PM	9.52	9.527	9.49	9.4901	67372
2/24/2016	12:11 PM	9.4967	9.52	9.49	9.5199	30062
2/24/2016	12:12 PM	9.53	9.53	9.49	9.49	52718
2/24/2016	12:13 PM	9.55	9.57	9.52	9.5294	114786
2/24/2016	12:14 PM	9.58	9.59	9.55	9.555	69566
2/24/2016	12:15 PM	9.5859	9.59	9.57	9.58	66450
2/24/2016	12:16 PM	9.585	9.599	9.57	9.58	23173
2/24/2016	12:17 PM	9.57	9.6	9.5625	9.58	116153
2/24/2016	12:18 PM	9.59	9.6201	9.57	9.57	125359
2/24/2016	12:19 PM	9.61	9.62	9.59	9.59	66439
2/24/2016	12:20 PM	9.6001	9.64	9.6	9.61	90592
2/24/2016	12:21 PM	9.6	9.6066	9.59	9.6	133175
2/24/2016	12:22 PM	9.58	9.609	9.5788	9.609	85008
2/24/2016	12:23 PM	9.61	9.61	9.57	9.58	47139
2/24/2016	12:24 PM	9.65	9.65	9.61	9.61	57431
2/24/2016	12:25 PM	9.63	9.65	9.62	9.64	52024
2/24/2016	12:26 PM	9.64	9.64	9.61	9.6305	34234
2/24/2016	12:27 PM	9.63	9.63	9.62	9.63	28564
2/24/2016	12:28 PM	9.63	9.63	9.615	9.63	47056
2/24/2016	12:29 PM	9.64	9.65	9.625	9.6301	110690
2/24/2016	12:30 PM	9.68	9.68	9.6401	9.6401	98571
2/24/2016	12:31 PM	9.66	9.68	9.65	9.67	69301
2/24/2016	12:32 PM	9.607	9.65	9.601	9.65	25350
2/24/2016	12:33 PM	9.63	9.64	9.6	9.6	40995
2/24/2016	12:34 PM	9.65	9.65	9.63	9.63	13200
2/24/2016	12:35 PM	9.73	9.7301	9.65	9.65	182976
2/24/2016	12:36 PM	9.72	9.73	9.71	9.72	75730
2/24/2016	12:37 PM	9.7	9.72	9.6805	9.72	69146
2/24/2016	12:38 PM	9.7	9.72	9.694	9.7	44595
2/24/2016	12:39 PM	9.722	9.729	9.7	9.71	81156
2/24/2016	12:40 PM	9.7	9.73	9.6999	9.729	60064
2/24/2016	12:41 PM	9.7001	9.71	9.69	9.7	45030
2/24/2016	12:42 PM	9.7	9.7001	9.68	9.7001	66425
2/24/2016	12:43 PM	9.69	9.72	9.681	9.71	145642
2/24/2016	12:44 PM	9.69	9.69	9.675	9.69	27710
2/24/2016	12:45 PM	9.6901	9.7	9.69	9.69	9624
2/24/2016	12:46 PM	9.64	9.7	9.64	9.696	108740
2/24/2016	12:47 PM	9.5601	9.65	9.56	9.64	141143
2/24/2016	12:48 PM	9.5545	9.57	9.55	9.56	120186
2/24/2016	12:49 PM	9.5436	9.56	9.536	9.55	37780
2/24/2016	12:50 PM	9.54	9.5601	9.53	9.54	24143
2/24/2016	12:51 PM	9.54	9.56	9.54	9.55	63622
2/24/2016	12:52 PM	9.53	9.55	9.5201	9.5399	61581
2/24/2016	12:53 PM	9.5	9.5395	9.49	9.5395	100222
2/24/2016	12:54 PM	9.5	9.515	9.4901	9.4936	168680
2/24/2016	12:55 PM	9.51	9.51	9.49	9.5	43150
2/24/2016	12:56 PM	9.49	9.504	9.48	9.504	37198
2/24/2016	12:57 PM	9.51	9.51	9.495	9.5	132417
2/24/2016	12:58 PM	9.5078	9.52	9.5	9.5099	31640
2/24/2016	12:59 PM	9.52	9.52	9.49	9.501	18850
2/24/2016	1:00 PM	9.54	9.55	9.52	9.52	41680
2/24/2016	1:01 PM	9.5	9.54	9.5	9.54	97581
2/24/2016	1:02 PM	9.54	9.54	9.5	9.504	24710
2/24/2016	1:03 PM	9.53	9.565	9.52	9.539	150447
2/24/2016	1:04 PM	9.54	9.555	9.51	9.54	41720
2/24/2016	1:05 PM	9.53	9.54	9.52	9.53	12500
2/24/2016	1:06 PM	9.421	9.52	9.42	9.52	216610
2/24/2016	1:07 PM	9.44	9.45	9.425	9.4299	91927
2/24/2016	1:08 PM	9.4	9.44	9.39	9.44	150118
2/24/2016	1:09 PM	9.435	9.435	9.3911	9.3911	88010
2/24/2016	1:10 PM	9.4201	9.43	9.415	9.43	43476
2/24/2016	1:11 PM	9.45	9.48	9.42	9.43	151778
2/24/2016	1:12 PM	9.47	9.49	9.44	9.4401	81746
2/24/2016	1:13 PM	9.5	9.51	9.48	9.48	99339
2/24/2016	1:14 PM	9.54	9.54	9.51	9.51	76919
2/24/2016	1:15 PM	9.52	9.5399	9.52	9.5399	21100
2/24/2016	1:16 PM	9.5	9.51	9.48	9.5035	69259
2/24/2016	1:17 PM	9.555	9.555	9.5	9.5	93781
2/24/2016	1:18 PM	9.5499	9.56	9.54	9.56	46905
2/24/2016	1:19 PM	9.53	9.5401	9.53	9.54	27543
2/24/2016	1:20 PM	9.5101	9.529	9.5	9.529	48390
2/24/2016	1:21 PM	9.5001	9.52	9.4912	9.51	39334
2/24/2016	1:22 PM	9.49	9.51	9.48	9.5	49500
2/24/2016	1:23 PM	9.46	9.49	9.44	9.49	183031
2/24/2016	1:24 PM	9.465	9.48	9.441	9.455	94565
2/24/2016	1:25 PM	9.49	9.498	9.47	9.47	20359
2/24/2016	1:26 PM	9.52	9.53	9.49	9.49	37181
2/24/2016	1:27 PM	9.536	9.55	9.52	9.52	55660
2/24/2016	1:28 PM	9.5201	9.5499	9.52	9.54	54150
2/24/2016	1:29 PM	9.5078	9.51	9.5	9.51	21700
2/24/2016	1:30 PM	9.49	9.51	9.49	9.51	9400
2/24/2016	1:31 PM	9.49	9.49	9.47	9.48	34964
2/24/2016	1:32 PM	9.53	9.54	9.49	9.49	93618
2/24/2016	1:33 PM	9.51	9.55	9.51	9.54	80433
2/24/2016	1:34 PM	9.52	9.521	9.5099	9.52	21591
2/24/2016	1:35 PM	9.52	9.53	9.51	9.52	19363
2/24/2016	1:36 PM	9.5	9.52	9.5	9.5135	11367
2/24/2016	1:37 PM	9.52	9.525	9.5	9.5	37354
2/24/2016	1:38 PM	9.54	9.54	9.52	9.5201	35234
2/24/2016	1:39 PM	9.53	9.5499	9.521	9.5465	21000
2/24/2016	1:40 PM	9.52	9.53	9.52	9.53	13751
2/24/2016	1:41 PM	9.5199	9.53	9.515	9.52	10108
2/24/2016	1:42 PM	9.48	9.51	9.4799	9.51	27702
2/24/2016	1:43 PM	9.5	9.51	9.4791	9.4791	15946
2/24/2016	1:44 PM	9.5	9.505	9.4901	9.5037	11900
2/24/2016	1:45 PM	9.4899	9.51	9.4899	9.5	14350
2/24/2016	1:46 PM	9.49	9.49	9.47	9.489	24116
2/24/2016	1:47 PM	9.51	9.51	9.4836	9.49	13000
2/24/2016	1:48 PM	9.56	9.56	9.505	9.51	107877
2/24/2016	1:49 PM	9.55	9.58	9.55	9.56	72340
2/24/2016	1:50 PM	9.5364	9.56	9.5364	9.559	29900
2/24/2016	1:51 PM	9.53	9.53	9.52	9.53	11825
2/24/2016	1:52 PM	9.53	9.54	9.52	9.52	10761
2/24/2016	1:53 PM	9.5001	9.5196	9.5	9.51	37530
2/24/2016	1:54 PM	9.5034	9.5278	9.5	9.51	31017
2/24/2016	1:55 PM	9.49	9.51	9.49	9.51	18250
2/24/2016	1:56 PM	9.4468	9.48	9.43	9.48	237573
2/24/2016	1:57 PM	9.46	9.46	9.449	9.45	58320
2/24/2016	1:58 PM	9.46	9.47	9.4501	9.46	31795
2/24/2016	1:59 PM	9.49	9.49	9.46	9.47	90515
2/24/2016	2:00 PM	9.4864	9.49	9.48	9.481	15600
2/24/2016	2:01 PM	9.4701	9.48	9.47	9.48	20600
2/24/2016	2:02 PM	9.47	9.48	9.46	9.47	13344
2/24/2016	2:03 PM	9.48	9.48	9.46	9.47	24801
2/24/2016	2:04 PM	9.48	9.4801	9.46	9.48	32261
2/24/2016	2:05 PM	9.49	9.52	9.48	9.48	64357
2/24/2016	2:06 PM	9.4778	9.49	9.4778	9.49	27630
2/24/2016	2:07 PM	9.43	9.47	9.43	9.47	167169
2/24/2016	2:08 PM	9.4236	9.44	9.41	9.44	105272
2/24/2016	2:09 PM	9.3599	9.43	9.35	9.43	221842
2/24/2016	2:10 PM	9.3	9.36	9.3	9.35	238057
2/24/2016	2:11 PM	9.31	9.328	9.3	9.3099	122493
2/24/2016	2:12 PM	9.29	9.32	9.29	9.3032	73879
2/24/2016	2:13 PM	9.3099	9.319	9.29	9.2999	109421
2/24/2016	2:14 PM	9.295	9.3097	9.2801	9.3011	55931
2/24/2016	2:15 PM	9.245	9.2901	9.24	9.2901	187934
2/24/2016	2:16 PM	9.2135	9.24	9.2	9.24	271319
2/24/2016	2:17 PM	9.24	9.25	9.21	9.2176	70190
2/24/2016	2:18 PM	9.235	9.249	9.23	9.23	117172
2/24/2016	2:19 PM	9.27	9.28	9.235	9.235	131963
2/24/2016	2:20 PM	9.2601	9.27	9.25	9.269	66951
2/24/2016	2:21 PM	9.24	9.27	9.23	9.25	60748
2/24/2016	2:22 PM	9.22	9.235	9.21	9.235	101718
2/24/2016	2:23 PM	9.19	9.22	9.15	9.22	392392
2/24/2016	2:24 PM	9.1699	9.2194	9.16	9.19	148015
2/24/2016	2:25 PM	9.1615	9.17	9.15	9.1607	139395
2/24/2016	2:26 PM	9.155	9.17	9.14	9.17	80180
2/24/2016	2:27 PM	9.18	9.185	9.14	9.145	130228
2/24/2016	2:28 PM	9.17	9.22	9.17	9.185	182655
2/24/2016	2:29 PM	9.18	9.2	9.1699	9.17	136027
2/24/2016	2:30 PM	9.1799	9.19	9.17	9.1899	28177
2/24/2016	2:31 PM	9.18	9.2	9.17	9.175	98289
2/24/2016	2:32 PM	9.17	9.2	9.16	9.18	40633
2/24/2016	2:33 PM	9.195	9.2	9.16	9.16	42621
2/24/2016	2:34 PM	9.24	9.24	9.19	9.1984	154362
2/24/2016	2:35 PM	9.2	9.2336	9.2	9.231	53804
2/24/2016	2:36 PM	9.23	9.24	9.1922	9.207	47737
2/24/2016	2:37 PM	9.2364	9.2364	9.225	9.23	38570
2/24/2016	2:38 PM	9.2	9.24	9.2	9.239	38462
2/24/2016	2:39 PM	9.17	9.191	9.17	9.19	79576
2/24/2016	2:40 PM	9.155	9.17	9.14	9.165	106116
2/24/2016	2:41 PM	9.12	9.15	9.11	9.15	132732
2/24/2016	2:42 PM	9.1315	9.1389	9.12	9.13	77375
2/24/2016	2:43 PM	9.1232	9.149	9.12	9.135	54132
2/24/2016	2:44 PM	9.12	9.14	9.105	9.12	99786
2/24/2016	2:45 PM	9.13	9.1491	9.12	9.12	78444
2/24/2016	2:46 PM	9.15	9.15	9.12	9.1382	143073
2/24/2016	2:47 PM	9.13	9.145	9.13	9.14	64794
2/24/2016	2:48 PM	9.14	9.14	9.13	9.1336	28731
2/24/2016	2:49 PM	9.16	9.17	9.1301	9.1318	58830
2/24/2016	2:50 PM	9.13	9.17	9.13	9.155	100190
2/24/2016	2:51 PM	9.1698	9.17	9.135	9.14	134769
2/24/2016	2:52 PM	9.18	9.19	9.16	9.165	156408
2/24/2016	2:53 PM	9.19	9.19	9.16	9.18	76610
2/24/2016	2:54 PM	9.185	9.2	9.185	9.19	72614
2/24/2016	2:55 PM	9.189	9.2	9.1835	9.19	49139
2/24/2016	2:56 PM	9.2	9.2	9.18	9.18	26917
2/24/2016	2:57 PM	9.185	9.195	9.17	9.19	84052
2/24/2016	2:58 PM	9.19	9.2	9.1886	9.1886	33067
2/24/2016	2:59 PM	9.197	9.215	9.1903	9.1999	69827
2/24/2016	3:00 PM	9.17	9.1964	9.17	9.1964	37568
2/24/2016	3:01 PM	9.14	9.16	9.14	9.16	45147
2/24/2016	3:02 PM	9.1399	9.15	9.13	9.1301	110532
2/24/2016	3:03 PM	9.16	9.18	9.1301	9.1301	50212
2/24/2016	3:04 PM	9.1778	9.18	9.15	9.16	40415
2/24/2016	3:05 PM	9.1761	9.1761	9.1576	9.17	41296
2/24/2016	3:06 PM	9.15	9.17	9.1476	9.17	26416
2/24/2016	3:07 PM	9.14	9.1601	9.14	9.15	23123
2/24/2016	3:08 PM	9.145	9.155	9.14	9.14	31912
2/24/2016	3:09 PM	9.05	9.145	9.0301	9.145	212094
2/24/2016	3:10 PM	9	9.06	8.96	9.05	625254
2/24/2016	3:11 PM	8.99	9.02	8.98	8.9901	242203
2/24/2016	3:12 PM	9.0055	9.019	8.99	8.99	80582
2/24/2016	3:13 PM	8.9793	9.01	8.97	9.0099	83746
2/24/2016	3:14 PM	9.01	9.02	8.9799	8.9799	54351
2/24/2016	3:15 PM	8.98	9.01	8.9726	9.01	142786
2/24/2016	3:16 PM	8.997	9.01	8.98	8.99	84927
2/24/2016	3:17 PM	8.9361	9	8.93	8.99	200291
2/24/2016	3:18 PM	8.95	8.959	8.9201	8.93	122909
2/24/2016	3:19 PM	8.94	8.96	8.92	8.95	157275
2/24/2016	3:20 PM	8.94	8.97	8.9236	8.93	148655
2/24/2016	3:21 PM	8.95	8.97	8.94	8.94	45381
2/24/2016	3:22 PM	8.948	8.955	8.93	8.95	64152
2/24/2016	3:23 PM	8.9601	8.97	8.92	8.94	154985
2/24/2016	3:24 PM	8.9862	9	8.9563	8.968	67563
2/24/2016	3:25 PM	8.9699	8.9864	8.96	8.9864	18971
2/24/2016	3:26 PM	8.95	8.9699	8.95	8.9699	32800
2/24/2016	3:27 PM	8.95	8.96	8.93	8.95	96517
2/24/2016	3:28 PM	8.9064	8.95	8.89	8.95	114881
2/24/2016	3:29 PM	8.88	8.91	8.85	8.9095	291539
2/24/2016	3:30 PM	8.87	8.8899	8.85	8.8737	298398
2/24/2016	3:31 PM	8.9	8.9	8.86	8.861	51960
2/24/2016	3:32 PM	8.89	8.9	8.88	8.89	132272
2/24/2016	3:33 PM	8.9	8.91	8.89	8.89	51388
2/24/2016	3:34 PM	8.865	8.905	8.85	8.901	119129
2/24/2016	3:35 PM	8.89	8.9189	8.86	8.8611	129766
2/24/2016	3:36 PM	8.8858	8.9099	8.8858	8.8899	119120
2/24/2016	3:37 PM	8.86	8.8992	8.86	8.887	81949
2/24/2016	3:38 PM	8.85	8.8662	8.84	8.859	166488
2/24/2016	3:39 PM	8.86	8.86	8.81	8.85	130409
2/24/2016	3:40 PM	8.83	8.86	8.83	8.86	40820
2/24/2016	3:41 PM	8.815	8.8362	8.81	8.83	141350
2/24/2016	3:42 PM	8.84	8.86	8.82	8.82	238682
2/24/2016	3:43 PM	8.85	8.86	8.835	8.84	36214
2/24/2016	3:44 PM	8.903	8.9199	8.85	8.85	147234
2/24/2016	3:45 PM	8.9553	8.97	8.9	8.9085	153831
2/24/2016	3:46 PM	8.94	8.96	8.93	8.96	64592
2/24/2016	3:47 PM	8.9236	8.9464	8.91	8.945	75013
2/24/2016	3:48 PM	8.9701	8.98	8.9	8.92	136420
2/24/2016	3:49 PM	8.91	8.975	8.91	8.975	101738
2/24/2016	3:50 PM	8.9299	8.936	8.9199	8.92	39531
2/24/2016	3:51 PM	8.9	8.92	8.9	8.92	110426
2/24/2016	3:52 PM	8.89	8.91	8.87	8.91	125167
2/24/2016	3:53 PM	8.88	8.89	8.87	8.8886	94622
2/24/2016	3:54 PM	8.86	8.88	8.8564	8.87	43196
2/24/2016	3:55 PM	8.86	8.87	8.85	8.86	56825
2/24/2016	3:56 PM	8.89	8.89	8.85	8.86	142927
2/24/2016	3:57 PM	8.89	8.9	8.88	8.89	70150
2/24/2016	3:58 PM	8.87	8.897	8.86	8.89	49455
2/24/2016	3:59 PM	8.87	8.89	8.86	8.87	81009
2/24/2016	4:00 PM	8.89	8.89	8.855	8.88	169220
2/25/2016	9:31 AM	8.75	8.81	8.73	8.78	133736
2/25/2016	9:32 AM	8.7495	8.75	8.71	8.75	120222
2/25/2016	9:33 AM	8.77	8.77	8.73	8.74	57846
2/25/2016	9:34 AM	8.72	8.8	8.71	8.7636	131423
2/25/2016	9:35 AM	8.76	8.76	8.7	8.72	75926
2/25/2016	9:36 AM	8.75	8.77	8.7301	8.75	83397
2/25/2016	9:37 AM	8.7901	8.8	8.76	8.76	81940
2/25/2016	9:38 AM	8.839	8.86	8.79	8.79	280122
2/25/2016	9:39 AM	8.86	8.87	8.82	8.8399	315055
2/25/2016	9:40 AM	8.87	8.88	8.8459	8.86	124464
2/25/2016	9:41 AM	8.91	8.91	8.86	8.86	77675
2/25/2016	9:42 AM	8.91	8.93	8.89	8.9078	189392
2/25/2016	9:43 AM	8.9413	8.96	8.87	8.91	159208
2/25/2016	9:44 AM	8.97	8.97	8.9399	8.9499	187563
2/25/2016	9:45 AM	8.985	9	8.9769	8.98	157253
2/25/2016	9:46 AM	9	9	8.94	8.98	158498
2/25/2016	9:47 AM	9.01	9.04	8.9987	9.01	174164
2/25/2016	9:48 AM	8.975	9.026	8.97	9.0057	92366
2/25/2016	9:49 AM	8.975	9.01	8.97	8.98	95097
2/25/2016	9:50 AM	8.95	8.98	8.93	8.97	122324
2/25/2016	9:51 AM	8.94	8.975	8.9365	8.96	77713
2/25/2016	9:52 AM	8.92	8.9527	8.91	8.948	55532
2/25/2016	9:53 AM	8.91	8.93	8.89	8.9132	82340
2/25/2016	9:54 AM	8.875	8.89	8.86	8.89	89296
2/25/2016	9:55 AM	8.8999	8.9093	8.8701	8.88	41950
2/25/2016	9:56 AM	8.9164	8.94	8.9	8.91	70460
2/25/2016	9:57 AM	8.92	8.9399	8.9	8.91	39757
2/25/2016	9:58 AM	9.0078	9.01	8.93	8.94	192251
2/25/2016	9:59 AM	8.98	9.0099	8.95	9.0017	93773
2/25/2016	10:00 AM	8.99	9	8.975	8.98	82585
2/25/2016	10:01 AM	9.07	9.08	9.01	9.01	178936
2/25/2016	10:02 AM	9.09	9.1	9.06	9.07	64348
2/25/2016	10:03 AM	9.1	9.12	9.0833	9.095	163834
2/25/2016	10:04 AM	9.09	9.0999	9.065	9.0999	111979
2/25/2016	10:05 AM	9.05	9.1	9.04	9.09	74953
2/25/2016	10:06 AM	9.06	9.07	9.0499	9.056	62269
2/25/2016	10:07 AM	9.0445	9.07	9.04	9.0699	87237
2/25/2016	10:08 AM	9.01	9.08	9.01	9.04	210192
2/25/2016	10:09 AM	9.015	9.04	9	9.02	153216
2/25/2016	10:10 AM	9.05	9.06	9.036	9.036	67230
2/25/2016	10:11 AM	9.088	9.1199	9.05	9.0501	156347
2/25/2016	10:12 AM	9.0365	9.09	9.03	9.08	71247
2/25/2016	10:13 AM	9.016	9.0356	9	9.03	115998
2/25/2016	10:14 AM	9.01	9.03	9.01	9.02	47845
2/25/2016	10:15 AM	8.98	9.01	8.97	9	106561
2/25/2016	10:16 AM	8.9878	8.99	8.965	8.9701	35834
2/25/2016	10:17 AM	8.9899	8.99	8.98	8.981	14107
2/25/2016	10:18 AM	8.9322	8.98	8.93	8.98	77669
2/25/2016	10:19 AM	8.9035	8.94	8.9	8.93	41900
2/25/2016	10:20 AM	8.91	8.9199	8.8901	8.901	86666
2/25/2016	10:21 AM	8.9	8.916	8.89	8.91	137888
2/25/2016	10:22 AM	8.9185	8.92	8.88	8.899	93435
2/25/2016	10:23 AM	8.93	8.935	8.915	8.9166	54130
2/25/2016	10:24 AM	8.9605	8.98	8.9399	8.9399	73359
2/25/2016	10:25 AM	8.9799	8.985	8.9601	8.97	43937
2/25/2016	10:26 AM	8.9266	8.979	8.9	8.97	149228
2/25/2016	10:27 AM	8.9	8.9301	8.9	8.925	45975
2/25/2016	10:28 AM	8.9	8.915	8.89	8.8999	48789
2/25/2016	10:29 AM	8.9	8.906	8.89	8.9	33884
2/25/2016	10:30 AM	8.87	8.9	8.86	8.895	64365
2/25/2016	10:31 AM	8.96	8.96	8.87	8.87	79458
2/25/2016	10:32 AM	8.949	8.97	8.9358	8.9683	47900
2/25/2016	10:33 AM	8.95	8.95	8.93	8.9424	51897
2/25/2016	10:34 AM	8.94	8.945	8.92	8.93	44582
2/25/2016	10:35 AM	8.92	8.94	8.92	8.939	21630
2/25/2016	10:36 AM	8.92	8.95	8.915	8.92	24448
2/25/2016	10:37 AM	8.94	8.94	8.91	8.93	24007
2/25/2016	10:38 AM	8.9289	8.94	8.91	8.935	18445
2/25/2016	10:39 AM	8.945	8.945	8.92	8.92	16730
2/25/2016	10:40 AM	8.905	8.95	8.905	8.95	41500
2/25/2016	10:41 AM	8.886	8.915	8.8801	8.91	32822
2/25/2016	10:42 AM	8.81	8.88	8.8	8.88	177616
2/25/2016	10:43 AM	8.8201	8.8201	8.78	8.81	87056
2/25/2016	10:44 AM	8.82	8.831	8.82	8.8286	14850
2/25/2016	10:45 AM	8.822	8.83	8.81	8.8213	32592
2/25/2016	10:46 AM	8.85	8.85	8.8216	8.8278	22198
2/25/2016	10:47 AM	8.89	8.9	8.855	8.8599	51198
2/25/2016	10:48 AM	8.905	8.91	8.8899	8.8899	11580
2/25/2016	10:49 AM	8.89	8.92	8.89	8.91	40325
2/25/2016	10:50 AM	8.88	8.89	8.87	8.89	14257
2/25/2016	10:51 AM	8.88	8.88	8.86	8.88	6300
2/25/2016	10:52 AM	8.86	8.9	8.86	8.88	11511
2/25/2016	10:53 AM	8.85	8.866	8.83	8.85	28895
2/25/2016	10:54 AM	8.86	8.88	8.8587	8.8587	13200
2/25/2016	10:55 AM	8.845	8.86	8.84	8.856	12880
2/25/2016	10:56 AM	8.86	8.87	8.85	8.85	8000
2/25/2016	10:57 AM	8.8699	8.87	8.853	8.8658	14150
2/25/2016	10:58 AM	8.91	8.91	8.87	8.875	40520
2/25/2016	10:59 AM	8.92	8.945	8.91	8.91	103084
2/25/2016	11:00 AM	8.97	8.98	8.92	8.92	102657
2/25/2016	11:01 AM	8.976	8.98	8.9578	8.97	88300
2/25/2016	11:02 AM	8.9765	8.995	8.95	8.9781	109776
2/25/2016	11:03 AM	8.979	8.98	8.96	8.96	24590
2/25/2016	11:04 AM	8.97	8.976	8.94	8.976	56256
2/25/2016	11:05 AM	8.96	8.975	8.95	8.97	79463
2/25/2016	11:06 AM	8.95	8.9778	8.95	8.965	24288
2/25/2016	11:07 AM	8.9668	8.98	8.94	8.96	65411
2/25/2016	11:08 AM	8.94	8.967	8.93	8.967	30000
2/25/2016	11:09 AM	8.92	8.94	8.9	8.94	42689
2/25/2016	11:10 AM	8.91	8.9162	8.8922	8.91	32794
2/25/2016	11:11 AM	8.95	8.965	8.9	8.91	27498
2/25/2016	11:12 AM	8.93	8.95	8.92	8.95	22325
2/25/2016	11:13 AM	8.91	8.9599	8.91	8.94	19300
2/25/2016	11:14 AM	8.95	8.96	8.91	8.91	14750
2/25/2016	11:15 AM	8.98	8.98	8.9564	8.9564	29200
2/25/2016	11:16 AM	8.9899	9.01	8.97	8.985	70299
2/25/2016	11:17 AM	8.93	8.98	8.93	8.98	23393
2/25/2016	11:18 AM	8.9022	8.95	8.8989	8.94	57018
2/25/2016	11:19 AM	8.8993	8.9099	8.88	8.9	35671
2/25/2016	11:20 AM	8.94	8.94	8.89	8.89	17298
2/25/2016	11:21 AM	8.94	8.95	8.92	8.95	20400
2/25/2016	11:22 AM	8.935	8.94	8.9101	8.93	16988
2/25/2016	11:23 AM	8.92	8.9378	8.92	8.9378	7363
2/25/2016	11:24 AM	8.9	8.92	8.9	8.92	31423
2/25/2016	11:25 AM	8.89	8.903	8.88	8.9	42890
2/25/2016	11:26 AM	8.85	8.9	8.85	8.89	66387
2/25/2016	11:27 AM	8.8399	8.8501	8.8301	8.845	18200
2/25/2016	11:28 AM	8.82	8.8499	8.81	8.8391	44974
2/25/2016	11:29 AM	8.845	8.855	8.82	8.82	49552
2/25/2016	11:30 AM	8.85	8.86	8.846	8.85	18603
2/25/2016	11:31 AM	8.83	8.86	8.81	8.86	77373
2/25/2016	11:32 AM	8.835	8.84	8.815	8.82	60128
2/25/2016	11:33 AM	8.8378	8.8378	8.82	8.82	7480
2/25/2016	11:34 AM	8.87	8.8875	8.84	8.84	52324
2/25/2016	11:35 AM	8.82	8.8665	8.8115	8.8665	53154
2/25/2016	11:36 AM	8.8399	8.845	8.81	8.815	42760
2/25/2016	11:37 AM	8.8	8.83	8.79	8.83	39200
2/25/2016	11:38 AM	8.82	8.82	8.79	8.79	140764
2/25/2016	11:39 AM	8.8272	8.8272	8.81	8.8186	24825
2/25/2016	11:40 AM	8.83	8.838	8.81	8.82	80946
2/25/2016	11:41 AM	8.81	8.84	8.81	8.83	74364
2/25/2016	11:42 AM	8.86	8.86	8.82	8.82	39473
2/25/2016	11:43 AM	8.89	8.89	8.85	8.86	51441
2/25/2016	11:44 AM	8.905	8.91	8.88	8.89	85784
2/25/2016	11:45 AM	8.895	8.905	8.89	8.895	57315
2/25/2016	11:46 AM	8.8899	8.9	8.8801	8.9	13637
2/25/2016	11:47 AM	8.875	8.8899	8.8578	8.8801	22810
2/25/2016	11:48 AM	8.89	8.8901	8.87	8.88	11865
2/25/2016	11:49 AM	8.8818	8.8911	8.87	8.89	17001
2/25/2016	11:50 AM	8.87	8.886	8.86	8.88	14850
2/25/2016	11:51 AM	8.805	8.87	8.805	8.87	79740
2/25/2016	11:52 AM	8.81	8.82	8.805	8.81	74939
2/25/2016	11:53 AM	8.81	8.815	8.78	8.81	103853
2/25/2016	11:54 AM	8.8165	8.82	8.8	8.8	6900
2/25/2016	11:55 AM	8.82	8.82	8.8	8.82	12410
2/25/2016	11:56 AM	8.79	8.82	8.78	8.82	20160
2/25/2016	11:57 AM	8.77	8.797	8.76	8.7899	72188
2/25/2016	11:58 AM	8.8	8.8	8.78	8.78	105699
2/25/2016	11:59 AM	8.79	8.8193	8.79	8.792	59407
2/25/2016	12:00 PM	8.78	8.8	8.78	8.79	34358
2/25/2016	12:01 PM	8.789	8.79	8.777	8.78	29676
2/25/2016	12:02 PM	8.78	8.79	8.78	8.7899	35443
2/25/2016	12:03 PM	8.78	8.7825	8.77	8.78	22718
2/25/2016	12:04 PM	8.79	8.8	8.78	8.78	15664
2/25/2016	12:05 PM	8.78	8.7999	8.78	8.79	19528
2/25/2016	12:06 PM	8.7799	8.79	8.77	8.78	25039
2/25/2016	12:07 PM	8.78	8.78	8.77	8.78	12369
2/25/2016	12:08 PM	8.78	8.78	8.78	8.78	22900
2/25/2016	12:09 PM	8.77	8.78	8.77	8.77	15283
2/25/2016	12:10 PM	8.79	8.799	8.78	8.78	31480
2/25/2016	12:11 PM	8.8	8.81	8.79	8.79	63692
2/25/2016	12:12 PM	8.8	8.8	8.78	8.8	17838
2/25/2016	12:13 PM	8.8	8.8035	8.79	8.795	6500
2/25/2016	12:14 PM	8.8	8.81	8.78	8.8	84167
2/25/2016	12:15 PM	8.781	8.82	8.78	8.79	39616
2/25/2016	12:16 PM	8.771	8.78	8.76	8.78	43811
2/25/2016	12:17 PM	8.81	8.81	8.77	8.77	56665
2/25/2016	12:18 PM	8.81	8.825	8.81	8.81	42304
2/25/2016	12:19 PM	8.8299	8.83	8.81	8.82	36656
2/25/2016	12:20 PM	8.836	8.8385	8.82	8.825	4230
2/25/2016	12:21 PM	8.83	8.835	8.82	8.83	12472
2/25/2016	12:22 PM	8.83	8.83	8.82	8.8233	22391
2/25/2016	12:23 PM	8.82	8.845	8.82	8.84	24914
2/25/2016	12:24 PM	8.8295	8.83	8.82	8.83	26470
2/25/2016	12:25 PM	8.82	8.83	8.81	8.82	23973
2/25/2016	12:26 PM	8.8	8.82	8.77	8.82	95273
2/25/2016	12:27 PM	8.78	8.805	8.78	8.8	37999
2/25/2016	12:28 PM	8.74	8.78	8.74	8.78	98709
2/25/2016	12:29 PM	8.75	8.77	8.75	8.76	75700
2/25/2016	12:30 PM	8.76	8.769	8.75	8.75	27659
2/25/2016	12:31 PM	8.765	8.766	8.75	8.763	9333
2/25/2016	12:32 PM	8.79	8.795	8.76	8.77	46844
2/25/2016	12:33 PM	8.8001	8.805	8.79	8.79	29559
2/25/2016	12:34 PM	8.826	8.8368	8.8	8.8	79437
2/25/2016	12:35 PM	8.82	8.83	8.81	8.82	12725
2/25/2016	12:36 PM	8.814	8.82	8.8	8.82	22600
2/25/2016	12:37 PM	8.795	8.8101	8.795	8.81	13100
2/25/2016	12:38 PM	8.79	8.8	8.78	8.79	43830
2/25/2016	12:39 PM	8.79	8.799	8.78	8.785	68991
2/25/2016	12:40 PM	8.82	8.84	8.7866	8.79	69499
2/25/2016	12:41 PM	8.82	8.83	8.81	8.82	6550
2/25/2016	12:42 PM	8.82	8.83	8.81	8.82	46268
2/25/2016	12:43 PM	8.811	8.83	8.81	8.82	37380
2/25/2016	12:44 PM	8.8	8.81	8.8	8.81	37050
2/25/2016	12:45 PM	8.809	8.809	8.79	8.8	28184
2/25/2016	12:46 PM	8.83	8.835	8.8	8.81	86016
2/25/2016	12:47 PM	8.8255	8.84	8.8255	8.83	67614
2/25/2016	12:48 PM	8.8399	8.845	8.82	8.83	42215
2/25/2016	12:49 PM	8.835	8.84	8.83	8.83	10933
2/25/2016	12:50 PM	8.83	8.84	8.82	8.839	39566
2/25/2016	12:51 PM	8.82	8.829	8.8101	8.829	8800
2/25/2016	12:52 PM	8.8	8.829	8.79	8.82	38381
2/25/2016	12:53 PM	8.77	8.8	8.76	8.795	56308
2/25/2016	12:54 PM	8.78	8.78	8.755	8.77	71007
2/25/2016	12:55 PM	8.7669	8.773	8.7669	8.77	10054
2/25/2016	12:56 PM	8.76	8.775	8.76	8.7699	20861
2/25/2016	12:57 PM	8.76	8.765	8.75	8.76	12825
2/25/2016	12:58 PM	8.8	8.8	8.76	8.76	23335
2/25/2016	12:59 PM	8.79	8.81	8.79	8.81	28764
2/25/2016	1:00 PM	8.78	8.79	8.78	8.79	16064
2/25/2016	1:01 PM	8.79	8.8	8.78	8.788	8925
2/25/2016	1:02 PM	8.795	8.795	8.78	8.79	3031
2/25/2016	1:03 PM	8.75	8.7999	8.75	8.79	32579
2/25/2016	1:04 PM	8.77	8.77	8.75	8.76	8580
2/25/2016	1:05 PM	8.76	8.7622	8.76	8.7622	25502
2/25/2016	1:06 PM	8.75	8.76	8.75	8.76	8486
2/25/2016	1:07 PM	8.75	8.76	8.75	8.76	5500
2/25/2016	1:08 PM	8.76	8.76	8.74	8.75	31697
2/25/2016	1:09 PM	8.78	8.785	8.755	8.76	30925
2/25/2016	1:10 PM	8.77	8.78	8.76	8.78	35502
2/25/2016	1:11 PM	8.76	8.765	8.759	8.76	26000
2/25/2016	1:12 PM	8.76	8.7699	8.75	8.76	30854
2/25/2016	1:13 PM	8.75	8.76	8.75	8.7599	19908
2/25/2016	1:14 PM	8.74	8.76	8.73	8.75	80151
2/25/2016	1:15 PM	8.7	8.735	8.68	8.735	145703
2/25/2016	1:16 PM	8.6865	8.71	8.684	8.71	100800
2/25/2016	1:17 PM	8.68	8.7	8.67	8.69	44544
2/25/2016	1:18 PM	8.68	8.69	8.68	8.682	37564
2/25/2016	1:19 PM	8.69	8.7	8.67	8.68	54030
2/25/2016	1:20 PM	8.675	8.69	8.675	8.69	33784
2/25/2016	1:21 PM	8.64	8.671	8.64	8.6701	70432
2/25/2016	1:22 PM	8.6699	8.6699	8.64	8.64	75827
2/25/2016	1:23 PM	8.6699	8.67	8.65	8.66	24190
2/25/2016	1:24 PM	8.67	8.671	8.65	8.67	47543
2/25/2016	1:25 PM	8.6895	8.69	8.65	8.67	25854
2/25/2016	1:26 PM	8.6599	8.68	8.65	8.68	52678
2/25/2016	1:27 PM	8.6715	8.679	8.66	8.66	21971
2/25/2016	1:28 PM	8.64	8.6711	8.63	8.67	84297
2/25/2016	1:29 PM	8.61	8.6478	8.6	8.64	192838
2/25/2016	1:30 PM	8.605	8.62	8.59	8.605	160242
2/25/2016	1:31 PM	8.58	8.61	8.57	8.61	108358
2/25/2016	1:32 PM	8.59	8.61	8.59	8.59	46013
2/25/2016	1:33 PM	8.605	8.61	8.58	8.59	37654
2/25/2016	1:34 PM	8.616	8.6211	8.6	8.6	31195
2/25/2016	1:35 PM	8.6178	8.63	8.605	8.615	46967
2/25/2016	1:36 PM	8.629	8.635	8.615	8.6165	23503
2/25/2016	1:37 PM	8.63	8.64	8.62	8.6291	23304
2/25/2016	1:38 PM	8.62	8.64	8.616	8.63	27754
2/25/2016	1:39 PM	8.62	8.64	8.615	8.62	30479
2/25/2016	1:40 PM	8.61	8.625	8.585	8.61	109388
2/25/2016	1:41 PM	8.605	8.61	8.59	8.6	47750
2/25/2016	1:42 PM	8.57	8.606	8.56	8.6	132736
2/25/2016	1:43 PM	8.565	8.5757	8.56	8.575	38082
2/25/2016	1:44 PM	8.53	8.568	8.53	8.568	145876
2/25/2016	1:45 PM	8.53	8.54	8.52	8.53	34908
2/25/2016	1:46 PM	8.54	8.55	8.53	8.53	60923
2/25/2016	1:47 PM	8.54	8.5578	8.54	8.54	66223
2/25/2016	1:48 PM	8.55	8.56	8.54	8.54	35594
2/25/2016	1:49 PM	8.57	8.57	8.55	8.56	52658
2/25/2016	1:50 PM	8.5699	8.57	8.56	8.565	50876
2/25/2016	1:51 PM	8.555	8.565	8.5501	8.5622	18732
2/25/2016	1:52 PM	8.5399	8.5596	8.53	8.55	46187
2/25/2016	1:53 PM	8.525	8.539	8.52	8.5301	36001
2/25/2016	1:54 PM	8.525	8.53	8.51	8.52	40483
2/25/2016	1:55 PM	8.51	8.525	8.49	8.52	170486
2/25/2016	1:56 PM	8.53	8.54	8.5	8.51	74451
2/25/2016	1:57 PM	8.5101	8.53	8.51	8.53	17570
2/25/2016	1:58 PM	8.51	8.515	8.5	8.51	40600
2/25/2016	1:59 PM	8.515	8.52	8.51	8.515	27810
2/25/2016	2:00 PM	8.495	8.52	8.48	8.52	45596
2/25/2016	2:01 PM	8.5125	8.52	8.49	8.49	26977
2/25/2016	2:02 PM	8.52	8.55	8.5099	8.515	52289
2/25/2016	2:03 PM	8.569	8.57	8.5299	8.53	28138
2/25/2016	2:04 PM	8.581	8.595	8.57	8.57	62666
2/25/2016	2:05 PM	8.56	8.59	8.55	8.59	46583
2/25/2016	2:06 PM	8.57	8.59	8.5593	8.5593	77678
2/25/2016	2:07 PM	8.57	8.57	8.56	8.5678	21910
2/25/2016	2:08 PM	8.57	8.57	8.56	8.57	24160
2/25/2016	2:09 PM	8.61	8.61	8.57	8.571	56754
2/25/2016	2:10 PM	8.59	8.61	8.585	8.6033	49823
2/25/2016	2:11 PM	8.57	8.5994	8.55	8.5994	79374
2/25/2016	2:12 PM	8.57	8.5799	8.56	8.57	13334
2/25/2016	2:13 PM	8.565	8.57	8.5601	8.565	13600
2/25/2016	2:14 PM	8.54	8.57	8.53	8.57	39757
2/25/2016	2:15 PM	8.5	8.55	8.49	8.54	64804
2/25/2016	2:16 PM	8.4955	8.5	8.48	8.5	34583
2/25/2016	2:17 PM	8.51	8.525	8.49	8.49	48400
2/25/2016	2:18 PM	8.5299	8.53	8.5099	8.51	15012
2/25/2016	2:19 PM	8.4999	8.5293	8.49	8.5262	30427
2/25/2016	2:20 PM	8.4836	8.49	8.48	8.49	12800
2/25/2016	2:21 PM	8.49	8.495	8.48	8.4863	7654
2/25/2016	2:22 PM	8.49	8.4963	8.485	8.49	5600
2/25/2016	2:23 PM	8.49	8.5	8.48	8.49	23586
2/25/2016	2:24 PM	8.5	8.509	8.49	8.49	13454
2/25/2016	2:25 PM	8.53	8.53	8.49	8.5	51665
2/25/2016	2:26 PM	8.5369	8.54	8.5299	8.54	15696
2/25/2016	2:27 PM	8.5483	8.55	8.52	8.54	29809
2/25/2016	2:28 PM	8.54	8.55	8.52	8.54	143642
2/25/2016	2:29 PM	8.5394	8.54	8.53	8.53	27180
2/25/2016	2:30 PM	8.55	8.58	8.5378	8.54	96203
2/25/2016	2:31 PM	8.54	8.55	8.535	8.55	27625
2/25/2016	2:32 PM	8.53	8.5492	8.53	8.54	12748
2/25/2016	2:33 PM	8.54	8.5474	8.53	8.54	44298
2/25/2016	2:34 PM	8.535	8.5401	8.53	8.54	14300
2/25/2016	2:35 PM	8.53	8.54	8.53	8.53	10871
2/25/2016	2:36 PM	8.5799	8.5799	8.525	8.53	74797
2/25/2016	2:37 PM	8.5722	8.58	8.56	8.57	44981
2/25/2016	2:38 PM	8.57	8.57	8.56	8.57	56176
2/25/2016	2:39 PM	8.55	8.57	8.55	8.565	15400
2/25/2016	2:40 PM	8.545	8.565	8.54	8.56	15289
2/25/2016	2:41 PM	8.5599	8.5599	8.54	8.54	16704
2/25/2016	2:42 PM	8.549	8.5599	8.545	8.551	14023
2/25/2016	2:43 PM	8.55	8.56	8.545	8.545	15060
2/25/2016	2:44 PM	8.55	8.55	8.5453	8.55	8584
2/25/2016	2:45 PM	8.55	8.56	8.55	8.55	26122
2/25/2016	2:46 PM	8.565	8.5764	8.56	8.56	38365
2/25/2016	2:47 PM	8.56	8.57	8.56	8.57	9754
2/25/2016	2:48 PM	8.5799	8.5799	8.56	8.566	15480
2/25/2016	2:49 PM	8.57	8.575	8.57	8.575	7700
2/25/2016	2:50 PM	8.59	8.59	8.57	8.5737	35725
2/25/2016	2:51 PM	8.6	8.61	8.58	8.5899	95809
2/25/2016	2:52 PM	8.62	8.62	8.6	8.6	32353
2/25/2016	2:53 PM	8.62	8.64	8.62	8.62	84315
2/25/2016	2:54 PM	8.62	8.63	8.61	8.63	13912
2/25/2016	2:55 PM	8.609	8.63	8.6	8.62	86383
2/25/2016	2:56 PM	8.61	8.63	8.6001	8.6065	51628
2/25/2016	2:57 PM	8.605	8.62	8.6	8.61	38558
2/25/2016	2:58 PM	8.6063	8.61	8.6	8.6	34426
2/25/2016	2:59 PM	8.6	8.61	8.59	8.61	82522
2/25/2016	3:00 PM	8.605	8.605	8.59	8.6	65139
2/25/2016	3:01 PM	8.61	8.62	8.5901	8.595	50235
2/25/2016	3:02 PM	8.596	8.6133	8.59	8.6	39826
2/25/2016	3:03 PM	8.5799	8.591	8.56	8.591	57576
2/25/2016	3:04 PM	8.5324	8.575	8.53	8.57	74723
2/25/2016	3:05 PM	8.51	8.5335	8.51	8.5335	55969
2/25/2016	3:06 PM	8.51	8.52	8.5	8.51	33960
2/25/2016	3:07 PM	8.51	8.5199	8.5	8.5199	36858
2/25/2016	3:08 PM	8.5	8.52	8.5	8.51	100861
2/25/2016	3:09 PM	8.5	8.51	8.4978	8.5	24534
2/25/2016	3:10 PM	8.45	8.5	8.45	8.5	104979
2/25/2016	3:11 PM	8.459	8.46	8.45	8.45	79963
2/25/2016	3:12 PM	8.47	8.47	8.45	8.46	62995
2/25/2016	3:13 PM	8.475	8.48	8.4607	8.465	46349
2/25/2016	3:14 PM	8.46	8.48	8.46	8.47	74390
2/25/2016	3:15 PM	8.46	8.469	8.45	8.46	166008
2/25/2016	3:16 PM	8.4703	8.48	8.46	8.46	64632
2/25/2016	3:17 PM	8.48	8.4999	8.47	8.4799	39830
2/25/2016	3:18 PM	8.475	8.4899	8.475	8.48	34208
2/25/2016	3:19 PM	8.47	8.48	8.46	8.471	24720
2/25/2016	3:20 PM	8.49	8.5	8.46	8.47	98424
2/25/2016	3:21 PM	8.47	8.49	8.47	8.49	24418
2/25/2016	3:22 PM	8.47	8.48	8.46	8.4799	34953
2/25/2016	3:23 PM	8.45	8.48	8.44	8.47	87506
2/25/2016	3:24 PM	8.44	8.459	8.44	8.45	67896
2/25/2016	3:25 PM	8.4299	8.4499	8.42	8.4499	82346
2/25/2016	3:26 PM	8.435	8.4499	8.4235	8.4299	57526
2/25/2016	3:27 PM	8.445	8.45	8.435	8.435	15495
2/25/2016	3:28 PM	8.46	8.48	8.44	8.45	171186
2/25/2016	3:29 PM	8.46	8.465	8.45	8.465	18432
2/25/2016	3:30 PM	8.475	8.48	8.45	8.46	21993
2/25/2016	3:31 PM	8.43	8.47	8.43	8.46	52406
2/25/2016	3:32 PM	8.43	8.4399	8.42	8.43	30964
2/25/2016	3:33 PM	8.47	8.47	8.4285	8.4285	52544
2/25/2016	3:34 PM	8.478	8.5	8.4663	8.4799	45406
2/25/2016	3:35 PM	8.47	8.48	8.46	8.475	45030
2/25/2016	3:36 PM	8.45	8.47	8.45	8.47	21842
2/25/2016	3:37 PM	8.4399	8.45	8.43	8.45	26900
2/25/2016	3:38 PM	8.42	8.44	8.42	8.4375	91496
2/25/2016	3:39 PM	8.4201	8.4201	8.4	8.42	290470
2/25/2016	3:40 PM	8.41	8.43	8.405	8.42	47477
2/25/2016	3:41 PM	8.41	8.4296	8.4	8.415	39300
2/25/2016	3:42 PM	8.3801	8.41	8.38	8.41	136483
2/25/2016	3:43 PM	8.4	8.4	8.37	8.38	107958
2/25/2016	3:44 PM	8.381	8.4004	8.37	8.4004	52318
2/25/2016	3:45 PM	8.38	8.39	8.38	8.38	77243
2/25/2016	3:46 PM	8.3199	8.39	8.31	8.37	267299
2/25/2016	3:47 PM	8.33	8.335	8.31	8.32	123608
2/25/2016	3:48 PM	8.326	8.33	8.32	8.33	87769
2/25/2016	3:49 PM	8.3299	8.34	8.32	8.32	123973
2/25/2016	3:50 PM	8.33	8.34	8.32	8.33	80419
2/25/2016	3:51 PM	8.319	8.34	8.31	8.329	228901
2/25/2016	3:52 PM	8.3099	8.33	8.3	8.3199	161978
2/25/2016	3:53 PM	8.31	8.32	8.3	8.3065	185932
2/25/2016	3:54 PM	8.3101	8.33	8.31	8.315	62876
2/25/2016	3:55 PM	8.33	8.33	8.3096	8.32	134466
2/25/2016	3:56 PM	8.32	8.34	8.32	8.33	80748
2/25/2016	3:57 PM	8.3099	8.33	8.3	8.32	94505
2/25/2016	3:58 PM	8.32	8.32	8.3	8.31	149927
2/25/2016	3:59 PM	8.32	8.33	8.3192	8.32	110543
2/25/2016	4:00 PM	8.31	8.33	8.29	8.33	294940
2/26/2016	9:31 AM	7.98	8.08	7.98	8.05	308763
2/26/2016	9:32 AM	8.04	8.04	7.971	7.98	125941
2/26/2016	9:33 AM	8.0599	8.06	8.0101	8.05	144744
2/26/2016	9:34 AM	8.0866	8.105	8.0522	8.0575	182864
2/26/2016	9:35 AM	8.1	8.12	8.07	8.0865	558730
2/26/2016	9:36 AM	8.02	8.1059	8.01	8.09	419188
2/26/2016	9:37 AM	8.0239	8.0287	7.99	8.02	218283
2/26/2016	9:38 AM	8.07	8.08	8.02	8.02	215069
2/26/2016	9:39 AM	8.07	8.088	8.04	8.07	72418
2/26/2016	9:40 AM	8.06	8.07	8.025	8.07	146537
2/26/2016	9:41 AM	8.06	8.07	8.03	8.06	102542
2/26/2016	9:42 AM	8.1016	8.12	8.0568	8.06	287211
2/26/2016	9:43 AM	8.14	8.15	8.09	8.105	255143
2/26/2016	9:44 AM	8.13	8.15	8.12	8.139	185003
2/26/2016	9:45 AM	8.1	8.13	8.08	8.13	131222
2/26/2016	9:46 AM	8.1	8.105	8.07	8.1	100115
2/26/2016	9:47 AM	8.13	8.14	8.09	8.09	29481
2/26/2016	9:48 AM	8.14	8.14	8.119	8.13	49550
2/26/2016	9:49 AM	8.129	8.1465	8.1265	8.1301	75718
2/26/2016	9:50 AM	8.1301	8.141	8.1	8.12	79483
2/26/2016	9:51 AM	8.09	8.17	8.09	8.14	188977
2/26/2016	9:52 AM	8.1	8.108	8.08	8.0801	60120
2/26/2016	9:53 AM	8.095	8.11	8.08	8.1	79500
2/26/2016	9:54 AM	8.065	8.09	8.06	8.09	70027
2/26/2016	9:55 AM	8.05	8.065	8.0499	8.065	63093
2/26/2016	9:56 AM	8.0359	8.06	8.02	8.0548	76002
2/26/2016	9:57 AM	8.04	8.05	8.03	8.04	51500
2/26/2016	9:58 AM	8.06	8.08	8.0401	8.05	111217
2/26/2016	9:59 AM	8.1	8.1	8.065	8.0699	116221
2/26/2016	10:00 AM	8.1199	8.12	8.08	8.0999	59579
2/26/2016	10:01 AM	8.12	8.165	8.1	8.11	351378
2/26/2016	10:02 AM	8.169	8.18	8.13	8.13	179202
2/26/2016	10:03 AM	8.1408	8.165	8.12	8.165	86302
2/26/2016	10:04 AM	8.1699	8.17	8.14	8.145	33719
2/26/2016	10:05 AM	8.1706	8.18	8.1559	8.1602	31116
2/26/2016	10:06 AM	8.2	8.21	8.18	8.18	65673
2/26/2016	10:07 AM	8.15	8.2099	8.15	8.2099	73222
2/26/2016	10:08 AM	8.17	8.19	8.16	8.16	109417
2/26/2016	10:09 AM	8.19	8.2041	8.161	8.161	109579
2/26/2016	10:10 AM	8.235	8.2413	8.1859	8.19	120344
2/26/2016	10:11 AM	8.27	8.27	8.2301	8.2301	151298
2/26/2016	10:12 AM	8.24	8.27	8.2375	8.27	275429
2/26/2016	10:13 AM	8.205	8.25	8.2	8.2489	84420
2/26/2016	10:14 AM	8.2059	8.23	8.17	8.21	337472
2/26/2016	10:15 AM	8.19	8.21	8.19	8.21	25650
2/26/2016	10:16 AM	8.18	8.19	8.17	8.18	59795
2/26/2016	10:17 AM	8.2194	8.2194	8.18	8.18	38268
2/26/2016	10:18 AM	8.22	8.2285	8.2	8.21	76547
2/26/2016	10:19 AM	8.25	8.26	8.23	8.23	65840
2/26/2016	10:20 AM	8.24	8.26	8.2356	8.25	35110
2/26/2016	10:21 AM	8.24	8.24	8.22	8.23	23098
2/26/2016	10:22 AM	8.2983	8.3	8.25	8.25	171646
2/26/2016	10:23 AM	8.2699	8.31	8.2596	8.3	97482
2/26/2016	10:24 AM	8.311	8.311	8.2575	8.26	114404
2/26/2016	10:25 AM	8.315	8.32	8.295	8.31	71868
2/26/2016	10:26 AM	8.28	8.32	8.26	8.3104	70642
2/26/2016	10:27 AM	8.26	8.2799	8.24	8.2799	79892
2/26/2016	10:28 AM	8.26	8.27	8.2501	8.27	51460
2/26/2016	10:29 AM	8.29	8.3001	8.255	8.26	92392
2/26/2016	10:30 AM	8.25	8.3	8.25	8.3	69741
2/26/2016	10:31 AM	8.21	8.25	8.21	8.245	86399
2/26/2016	10:32 AM	8.185	8.214	8.18	8.21	93492
2/26/2016	10:33 AM	8.15	8.1835	8.1414	8.18	118739
2/26/2016	10:34 AM	8.12	8.1599	8.11	8.156	162470
2/26/2016	10:35 AM	8.1201	8.13	8.1041	8.119	148376
2/26/2016	10:36 AM	8.13	8.15	8.12	8.12	69754
2/26/2016	10:37 AM	8.0715	8.13	8.06	8.1299	259971
2/26/2016	10:38 AM	8.055	8.07	8.04	8.07	249712
2/26/2016	10:39 AM	8.0705	8.09	8.0501	8.0501	44400
2/26/2016	10:40 AM	8.05	8.079	8.05	8.0701	48300
2/26/2016	10:41 AM	8.0641	8.07	8.05	8.0541	43045
2/26/2016	10:42 AM	8.077	8.08	8.06	8.07	79886
2/26/2016	10:43 AM	8.07	8.09	8.0699	8.08	47882
2/26/2016	10:44 AM	8.1	8.1	8.07	8.07	57850
2/26/2016	10:45 AM	8.08	8.1	8.06	8.0949	40155
2/26/2016	10:46 AM	8.07	8.0999	8.06	8.07	47166
2/26/2016	10:47 AM	8.05	8.07	8.04	8.07	86263
2/26/2016	10:48 AM	8.05	8.0525	8.03	8.0401	71165
2/26/2016	10:49 AM	8.07	8.08	8.04	8.0415	48600
2/26/2016	10:50 AM	8.07	8.0794	8.06	8.0794	18990
2/26/2016	10:51 AM	8.07	8.08	8.0699	8.0765	46137
2/26/2016	10:52 AM	8.11	8.14	8.0701	8.0701	244939
2/26/2016	10:53 AM	8.11	8.12	8.1	8.11	48021
2/26/2016	10:54 AM	8.1061	8.11	8.0965	8.1	23760
2/26/2016	10:55 AM	8.08	8.11	8.07	8.105	72001
2/26/2016	10:56 AM	8.08	8.09	8.07	8.0701	11350
2/26/2016	10:57 AM	8.07	8.0899	8.07	8.0899	23917
2/26/2016	10:58 AM	8.07	8.09	8.06	8.06	38806
2/26/2016	10:59 AM	8.07	8.08	8.06	8.07	54801
2/26/2016	11:00 AM	8.05	8.07	8.05	8.06	44653
2/26/2016	11:01 AM	8.0601	8.07	8.05	8.05	94476
2/26/2016	11:02 AM	8.07	8.075	8.0501	8.07	41333
2/26/2016	11:03 AM	8.07	8.07	8.0571	8.07	44382
2/26/2016	11:04 AM	8.0005	8.06	8	8.06	230494
2/26/2016	11:05 AM	8.003	8.015	8	8	267447
2/26/2016	11:06 AM	8	8.0099	7.99	8	133852
2/26/2016	11:07 AM	8.01	8.01	7.99	7.9901	65108
2/26/2016	11:08 AM	8.015	8.02	7.998	8.0121	43421
2/26/2016	11:09 AM	8.03	8.04	8.02	8.02	21601
2/26/2016	11:10 AM	8.05	8.06	8.03	8.03	73791
2/26/2016	11:11 AM	8.07	8.075	8.0404	8.05	28616
2/26/2016	11:12 AM	8.06	8.07	8.0562	8.065	16700
2/26/2016	11:13 AM	8.0462	8.0698	8.0378	8.06	18266
2/26/2016	11:14 AM	8.05	8.05	8.0399	8.05	11100
2/26/2016	11:15 AM	8.05	8.06	8.03	8.05	21247
2/26/2016	11:16 AM	8.04	8.06	8.04	8.05	29155
2/26/2016	11:17 AM	8.03	8.04	8.0162	8.04	51987
2/26/2016	11:18 AM	8.04	8.04	8.025	8.025	19300
2/26/2016	11:19 AM	8.0399	8.045	8.03	8.04	51200
2/26/2016	11:20 AM	8.04	8.05	8.03	8.04	15650
2/26/2016	11:21 AM	8.099	8.1	8.05	8.05	79550
2/26/2016	11:22 AM	8.12	8.12	8.07	8.0999	45908
2/26/2016	11:23 AM	8.1	8.12	8.08	8.12	26251
2/26/2016	11:24 AM	8.08	8.1	8.08	8.0936	19142
2/26/2016	11:25 AM	8.1125	8.125	8.085	8.085	272680
2/26/2016	11:26 AM	8.155	8.17	8.1199	8.1199	80894
2/26/2016	11:27 AM	8.2	8.2	8.155	8.1599	197419
2/26/2016	11:28 AM	8.181	8.2157	8.18	8.2	49966
2/26/2016	11:29 AM	8.2001	8.2001	8.19	8.19	70105
2/26/2016	11:30 AM	8.235	8.24	8.2057	8.2057	93694
2/26/2016	11:31 AM	8.26	8.26	8.233	8.24	319698
2/26/2016	11:32 AM	8.22	8.26	8.215	8.255	210574
2/26/2016	11:33 AM	8.2365	8.25	8.22	8.23	105326
2/26/2016	11:34 AM	8.26	8.28	8.24	8.24	68620
2/26/2016	11:35 AM	8.2738	8.28	8.26	8.265	81228
2/26/2016	11:36 AM	8.288	8.29	8.2708	8.28	111886
2/26/2016	11:37 AM	8.2599	8.29	8.2599	8.289	52369
2/26/2016	11:38 AM	8.2425	8.265	8.23	8.26	105910
2/26/2016	11:39 AM	8.26	8.26	8.23	8.2474	69685
2/26/2016	11:40 AM	8.3	8.3	8.25	8.25	66747
2/26/2016	11:41 AM	8.31	8.32	8.28	8.3	107375
2/26/2016	11:42 AM	8.31	8.33	8.2901	8.31	70526
2/26/2016	11:43 AM	8.31	8.31	8.29	8.3	34113
2/26/2016	11:44 AM	8.35	8.35	8.31	8.31	121984
2/26/2016	11:45 AM	8.35	8.355	8.34	8.35	178122
2/26/2016	11:46 AM	8.31	8.38	8.305	8.36	247173
2/26/2016	11:47 AM	8.32	8.34	8.31	8.325	108975
2/26/2016	11:48 AM	8.31	8.315	8.283	8.3101	46931
2/26/2016	11:49 AM	8.31	8.3101	8.3089	8.31	14272
2/26/2016	11:50 AM	8.3001	8.315	8.3	8.31	36587
2/26/2016	11:51 AM	8.31	8.33	8.3011	8.305	100043
2/26/2016	11:52 AM	8.3066	8.33	8.3066	8.31	44360
2/26/2016	11:53 AM	8.31	8.329	8.3	8.3099	34720
2/26/2016	11:54 AM	8.31	8.32	8.3001	8.31	40085
2/26/2016	11:55 AM	8.245	8.315	8.23	8.31	258608
2/26/2016	11:56 AM	8.26	8.2899	8.245	8.245	138654
2/26/2016	11:57 AM	8.25	8.26	8.24	8.26	69312
2/26/2016	11:58 AM	8.155	8.24	8.15	8.24	309734
2/26/2016	11:59 AM	8.16	8.18	8.15	8.15	248981
2/26/2016	12:00 PM	8.19	8.2	8.165	8.17	77045
2/26/2016	12:01 PM	8.2865	8.2865	8.1925	8.1963	106970
2/26/2016	12:02 PM	8.26	8.2899	8.25	8.2899	82967
2/26/2016	12:03 PM	8.31	8.3199	8.26	8.26	60214
2/26/2016	12:04 PM	8.33	8.34	8.31	8.31	57236
2/26/2016	12:05 PM	8.3411	8.36	8.325	8.3353	46199
2/26/2016	12:06 PM	8.405	8.41	8.34	8.3411	136040
2/26/2016	12:07 PM	8.45	8.46	8.4042	8.41	329234
2/26/2016	12:08 PM	8.4201	8.45	8.42	8.45	122450
2/26/2016	12:09 PM	8.385	8.43	8.38	8.4203	92769
2/26/2016	12:10 PM	8.3775	8.3899	8.35	8.3742	85499
2/26/2016	12:11 PM	8.35	8.38	8.35	8.38	30275
2/26/2016	12:12 PM	8.38	8.38	8.34	8.359	116456
2/26/2016	12:13 PM	8.41	8.425	8.3799	8.39	145016
2/26/2016	12:14 PM	8.41	8.4263	8.4	8.4	46139
2/26/2016	12:15 PM	8.4199	8.43	8.4101	8.42	41964
2/26/2016	12:16 PM	8.39	8.43	8.39	8.415	52798
2/26/2016	12:17 PM	8.36	8.395	8.35	8.39	223606
2/26/2016	12:18 PM	8.33	8.355	8.3299	8.34	92505
2/26/2016	12:19 PM	8.36	8.3663	8.34	8.34	27036
2/26/2016	12:20 PM	8.36	8.3699	8.35	8.3699	36339
2/26/2016	12:21 PM	8.37	8.37	8.35	8.365	27938
2/26/2016	12:22 PM	8.38	8.4	8.37	8.37	74583
2/26/2016	12:23 PM	8.39	8.42	8.38	8.38	47440
2/26/2016	12:24 PM	8.39	8.409	8.38	8.4	28655
2/26/2016	12:25 PM	8.39	8.395	8.3899	8.39	4100
2/26/2016	12:26 PM	8.36	8.42	8.36	8.39	57399
2/26/2016	12:27 PM	8.351	8.37	8.34	8.3605	57734
2/26/2016	12:28 PM	8.319	8.36	8.2901	8.35	147493
2/26/2016	12:29 PM	8.35	8.35	8.31	8.3116	48242
2/26/2016	12:30 PM	8.349	8.35	8.33	8.349	16151
2/26/2016	12:31 PM	8.32	8.35	8.32	8.34	26800
2/26/2016	12:32 PM	8.3044	8.335	8.29	8.32	64842
2/26/2016	12:33 PM	8.31	8.31	8.295	8.3	46682
2/26/2016	12:34 PM	8.3	8.31	8.3	8.31	14344
2/26/2016	12:35 PM	8.31	8.3156	8.3007	8.3063	32037
2/26/2016	12:36 PM	8.3563	8.3699	8.315	8.33	109685
2/26/2016	12:37 PM	8.3499	8.36	8.3499	8.36	15724
2/26/2016	12:38 PM	8.32	8.34	8.31	8.34	183096
2/26/2016	12:39 PM	8.335	8.335	8.32	8.32	140394
2/26/2016	12:40 PM	8.32	8.3399	8.316	8.3399	24672
2/26/2016	12:41 PM	8.326	8.3399	8.3199	8.32	15780
2/26/2016	12:42 PM	8.35	8.36	8.315	8.32	47850
2/26/2016	12:43 PM	8.349	8.3525	8.345	8.35	20039
2/26/2016	12:44 PM	8.33	8.369	8.33	8.345	34350
2/26/2016	12:45 PM	8.32	8.32	8.32	8.32	8950
2/26/2016	12:46 PM	8.28	8.35	8.28	8.33	42851
2/26/2016	12:47 PM	8.2863	8.2965	8.27	8.28	23800
2/26/2016	12:48 PM	8.29	8.31	8.28	8.28	26593
2/26/2016	12:49 PM	8.295	8.3	8.28	8.29	17350
2/26/2016	12:50 PM	8.31	8.31	8.28	8.29	33716
2/26/2016	12:51 PM	8.327	8.327	8.3094	8.31	12800
2/26/2016	12:52 PM	8.311	8.33	8.311	8.33	16800
2/26/2016	12:53 PM	8.2778	8.32	8.2778	8.31	32675
2/26/2016	12:54 PM	8.2401	8.28	8.24	8.28	75279
2/26/2016	12:55 PM	8.22	8.2422	8.22	8.2401	71150
2/26/2016	12:56 PM	8.2001	8.229	8.18	8.229	127165
2/26/2016	12:57 PM	8.21	8.2199	8.19	8.21	32859
2/26/2016	12:58 PM	8.22	8.22	8.207	8.21	18200
2/26/2016	12:59 PM	8.22	8.2399	8.215	8.23	19600
2/26/2016	1:00 PM	8.21	8.2199	8.205	8.2199	77820
2/26/2016	1:01 PM	8.213	8.22	8.2	8.2199	17632
2/26/2016	1:02 PM	8.22	8.225	8.21	8.21	111052
2/26/2016	1:03 PM	8.2	8.22	8.19	8.22	173851
2/26/2016	1:04 PM	8.21	8.21	8.17	8.19	58063
2/26/2016	1:05 PM	8.21	8.21	8.2	8.21	17461
2/26/2016	1:06 PM	8.21	8.23	8.21	8.215	20428
2/26/2016	1:07 PM	8.197	8.21	8.19	8.2	6400
2/26/2016	1:08 PM	8.19	8.2	8.19	8.19	6248
2/26/2016	1:09 PM	8.1899	8.2	8.187	8.195	27100
2/26/2016	1:10 PM	8.21	8.21	8.1899	8.1899	8176
2/26/2016	1:11 PM	8.22	8.2299	8.2178	8.22	25488
2/26/2016	1:12 PM	8.22	8.23	8.21	8.22	25600
2/26/2016	1:13 PM	8.22	8.22	8.21	8.22	2550
2/26/2016	1:14 PM	8.25	8.259	8.21	8.22	21300
2/26/2016	1:15 PM	8.28	8.28	8.2478	8.2478	21860
2/26/2016	1:16 PM	8.27	8.28	8.26	8.28	27900
2/26/2016	1:17 PM	8.281	8.29	8.28	8.28	18200
2/26/2016	1:18 PM	8.285	8.29	8.27	8.28	12523
2/26/2016	1:19 PM	8.29	8.3	8.27	8.28	139089
2/26/2016	1:20 PM	8.29	8.3	8.29	8.29	12910
2/26/2016	1:21 PM	8.31	8.32	8.3	8.3	26200
2/26/2016	1:22 PM	8.33	8.3478	8.31	8.32	86857
2/26/2016	1:23 PM	8.315	8.3499	8.31	8.33	32500
2/26/2016	1:24 PM	8.35	8.3575	8.31	8.31	42985
2/26/2016	1:25 PM	8.35	8.35	8.3301	8.34	20310
2/26/2016	1:26 PM	8.34	8.35	8.33	8.35	45212
2/26/2016	1:27 PM	8.3578	8.37	8.34	8.34	34904
2/26/2016	1:28 PM	8.36	8.36	8.35	8.3535	34420
2/26/2016	1:29 PM	8.37	8.38	8.36	8.36	19492
2/26/2016	1:30 PM	8.36	8.379	8.35	8.379	41229
2/26/2016	1:31 PM	8.37	8.38	8.35	8.36	27550
2/26/2016	1:32 PM	8.3463	8.36	8.34	8.36	12350
2/26/2016	1:33 PM	8.3599	8.36	8.34	8.35	7200
2/26/2016	1:34 PM	8.37	8.38	8.36	8.36	106290
2/26/2016	1:35 PM	8.39	8.39	8.36	8.3665	25922
2/26/2016	1:36 PM	8.38	8.39	8.37	8.38	17323
2/26/2016	1:37 PM	8.35	8.38	8.35	8.38	35569
2/26/2016	1:38 PM	8.339	8.34	8.32	8.34	70070
2/26/2016	1:39 PM	8.35	8.35	8.33	8.34	19466
2/26/2016	1:40 PM	8.36	8.36	8.34	8.35	34120
2/26/2016	1:41 PM	8.36	8.37	8.36	8.37	9067
2/26/2016	1:42 PM	8.364	8.37	8.35	8.3601	25107
2/26/2016	1:43 PM	8.42	8.43	8.37	8.37	184694
2/26/2016	1:44 PM	8.435	8.45	8.4199	8.4199	52720
2/26/2016	1:45 PM	8.43	8.44	8.4251	8.4303	37940
2/26/2016	1:46 PM	8.43	8.4364	8.4201	8.429	23970
2/26/2016	1:47 PM	8.4199	8.4301	8.41	8.43	29289
2/26/2016	1:48 PM	8.39	8.42	8.3801	8.415	47907
2/26/2016	1:49 PM	8.4189	8.42	8.4	8.4	31405
2/26/2016	1:50 PM	8.41	8.42	8.405	8.42	29971
2/26/2016	1:51 PM	8.43	8.43	8.4199	8.42	50722
2/26/2016	1:52 PM	8.46	8.46	8.43	8.43	33470
2/26/2016	1:53 PM	8.4807	8.49	8.46	8.46	64496
2/26/2016	1:54 PM	8.51	8.52	8.487	8.488	136541
2/26/2016	1:55 PM	8.49	8.5101	8.49	8.5101	57710
2/26/2016	1:56 PM	8.5	8.5	8.49	8.4925	78001
2/26/2016	1:57 PM	8.52	8.56	8.5001	8.5001	113813
2/26/2016	1:58 PM	8.538	8.54	8.52	8.52	19250
2/26/2016	1:59 PM	8.54	8.55	8.53	8.53	73750
2/26/2016	2:00 PM	8.52	8.545	8.52	8.54	85402
2/26/2016	2:01 PM	8.48	8.5299	8.47	8.5299	88815
2/26/2016	2:02 PM	8.4701	8.4701	8.46	8.47	28300
2/26/2016	2:03 PM	8.51	8.51	8.47	8.47	23650
2/26/2016	2:04 PM	8.5001	8.5099	8.5	8.5	107296
2/26/2016	2:05 PM	8.49	8.5298	8.49	8.51	36113
2/26/2016	2:06 PM	8.47	8.49	8.47	8.48	19800
2/26/2016	2:07 PM	8.47	8.482	8.45	8.48	44206
2/26/2016	2:08 PM	8.4611	8.47	8.46	8.47	9146
2/26/2016	2:09 PM	8.46	8.4678	8.4506	8.46	18398
2/26/2016	2:10 PM	8.48	8.48	8.46	8.46	9672
2/26/2016	2:11 PM	8.52	8.53	8.4735	8.4735	66761
2/26/2016	2:12 PM	8.555	8.555	8.5101	8.5101	40592
2/26/2016	2:13 PM	8.5564	8.56	8.55	8.56	41449
2/26/2016	2:14 PM	8.54	8.56	8.54	8.551	30162
2/26/2016	2:15 PM	8.54	8.5499	8.53	8.54	74811
2/26/2016	2:16 PM	8.5325	8.54	8.53	8.54	24705
2/26/2016	2:17 PM	8.55	8.56	8.5301	8.5301	25819
2/26/2016	2:18 PM	8.55	8.55	8.53	8.55	11560
2/26/2016	2:19 PM	8.55	8.5655	8.53	8.54	124252
2/26/2016	2:20 PM	8.559	8.5595	8.54	8.55	49736
2/26/2016	2:21 PM	8.58	8.59	8.56	8.56	54766
2/26/2016	2:22 PM	8.535	8.59	8.5301	8.58	109539
2/26/2016	2:23 PM	8.5101	8.55	8.5101	8.53	37250
2/26/2016	2:24 PM	8.51	8.52	8.5	8.51	18995
2/26/2016	2:25 PM	8.5294	8.54	8.51	8.51	13990
2/26/2016	2:26 PM	8.52	8.525	8.519	8.52	13804
2/26/2016	2:27 PM	8.48	8.5201	8.47	8.5201	148692
2/26/2016	2:28 PM	8.48	8.485	8.47	8.4749	25125
2/26/2016	2:29 PM	8.48	8.4835	8.471	8.48	9450
2/26/2016	2:30 PM	8.48	8.4838	8.48	8.483	9040
2/26/2016	2:31 PM	8.52	8.52	8.49	8.49	45003
2/26/2016	2:32 PM	8.51	8.51	8.5	8.51	15250
2/26/2016	2:33 PM	8.52	8.52	8.4935	8.51	60622
2/26/2016	2:34 PM	8.5199	8.52	8.5	8.51	9100
2/26/2016	2:35 PM	8.54	8.545	8.51	8.51	53918
2/26/2016	2:36 PM	8.56	8.58	8.54	8.541	26453
2/26/2016	2:37 PM	8.579	8.58	8.57	8.57	42080
2/26/2016	2:38 PM	8.62	8.62	8.5777	8.58	165220
2/26/2016	2:39 PM	8.65	8.65	8.61	8.615	66479
2/26/2016	2:40 PM	8.655	8.66	8.64	8.64	106495
2/26/2016	2:41 PM	8.655	8.67	8.65	8.66	49761
2/26/2016	2:42 PM	8.68	8.6999	8.65	8.6589	137500
2/26/2016	2:43 PM	8.68	8.68	8.67	8.675	65833
2/26/2016	2:44 PM	8.655	8.685	8.65	8.685	54908
2/26/2016	2:45 PM	8.62	8.65	8.6	8.65	142549
2/26/2016	2:46 PM	8.591	8.62	8.5836	8.62	55540
2/26/2016	2:47 PM	8.6095	8.61	8.599	8.599	34026
2/26/2016	2:48 PM	8.6	8.63	8.6	8.61	91911
2/26/2016	2:49 PM	8.59	8.6001	8.579	8.6	22048
2/26/2016	2:50 PM	8.58	8.594	8.57	8.594	34275
2/26/2016	2:51 PM	8.61	8.62	8.58	8.58	50778
2/26/2016	2:52 PM	8.62	8.63	8.61	8.6178	17250
2/26/2016	2:53 PM	8.645	8.65	8.6201	8.63	51600
2/26/2016	2:54 PM	8.64	8.65	8.64	8.6499	39330
2/26/2016	2:55 PM	8.65	8.6501	8.63	8.64	47827
2/26/2016	2:56 PM	8.65	8.6798	8.65	8.65	34298
2/26/2016	2:57 PM	8.6228	8.66	8.6228	8.655	48240
2/26/2016	2:58 PM	8.64	8.64	8.61	8.62	20600
2/26/2016	2:59 PM	8.66	8.66	8.64	8.64	41941
2/26/2016	3:00 PM	8.69	8.69	8.6599	8.66	86834
2/26/2016	3:01 PM	8.6561	8.69	8.6561	8.69	39200
2/26/2016	3:02 PM	8.5966	8.66	8.59	8.655	60370
2/26/2016	3:03 PM	8.56	8.5995	8.55	8.598	104710
2/26/2016	3:04 PM	8.5318	8.58	8.53	8.57	123749
2/26/2016	3:05 PM	8.48	8.53	8.48	8.53	266375
2/26/2016	3:06 PM	8.4999	8.4999	8.47	8.49	87093
2/26/2016	3:07 PM	8.4835	8.5	8.47	8.5	37430
2/26/2016	3:08 PM	8.455	8.48	8.4401	8.48	145241
2/26/2016	3:09 PM	8.48	8.49	8.46	8.47	41302
2/26/2016	3:10 PM	8.4599	8.499	8.45	8.4899	71120
2/26/2016	3:11 PM	8.45	8.46	8.4401	8.45	49552
2/26/2016	3:12 PM	8.43	8.456	8.43	8.445	49935
2/26/2016	3:13 PM	8.46	8.465	8.44	8.44	93722
2/26/2016	3:14 PM	8.4999	8.509	8.43	8.46	79457
2/26/2016	3:15 PM	8.475	8.4999	8.4601	8.4999	38539
2/26/2016	3:16 PM	8.4821	8.4821	8.47	8.48	17365
2/26/2016	3:17 PM	8.47	8.49	8.47	8.49	27983
2/26/2016	3:18 PM	8.4901	8.51	8.4401	8.47	96758
2/26/2016	3:19 PM	8.47	8.505	8.465	8.4999	28340
2/26/2016	3:20 PM	8.46	8.48	8.4501	8.48	18600
2/26/2016	3:21 PM	8.47	8.47	8.46	8.46	9850
2/26/2016	3:22 PM	8.54	8.54	8.473	8.475	69371
2/26/2016	3:23 PM	8.54	8.54	8.53	8.54	52662
2/26/2016	3:24 PM	8.53	8.555	8.53	8.5401	41405
2/26/2016	3:25 PM	8.51	8.54	8.51	8.54	90470
2/26/2016	3:26 PM	8.5099	8.51	8.5	8.51	9690
2/26/2016	3:27 PM	8.5141	8.52	8.5065	8.51	6925
2/26/2016	3:28 PM	8.54	8.54	8.5136	8.5136	55384
2/26/2016	3:29 PM	8.545	8.55	8.53	8.5499	32825
2/26/2016	3:30 PM	8.6	8.615	8.55	8.55	225764
2/26/2016	3:31 PM	8.57	8.605	8.565	8.6	50694
2/26/2016	3:32 PM	8.52	8.56	8.52	8.5501	66758
2/26/2016	3:33 PM	8.53	8.55	8.51	8.5124	19399
2/26/2016	3:34 PM	8.535	8.55	8.5301	8.5301	32376
2/26/2016	3:35 PM	8.535	8.548	8.5322	8.548	19286
2/26/2016	3:36 PM	8.54	8.58	8.53	8.54	63039
2/26/2016	3:37 PM	8.53	8.545	8.53	8.54	40102
2/26/2016	3:38 PM	8.5141	8.52	8.5001	8.52	37652
2/26/2016	3:39 PM	8.55	8.55	8.51	8.52	52728
2/26/2016	3:40 PM	8.535	8.55	8.53	8.55	79383
2/26/2016	3:41 PM	8.501	8.55	8.5	8.54	132847
2/26/2016	3:42 PM	8.52	8.52	8.5	8.5	103332
2/26/2016	3:43 PM	8.51	8.53	8.5	8.523	34471
2/26/2016	3:44 PM	8.52	8.52	8.5	8.5061	23725
2/26/2016	3:45 PM	8.51	8.52	8.5	8.5101	67066
2/26/2016	3:46 PM	8.4701	8.51	8.47	8.51	135511
2/26/2016	3:47 PM	8.49	8.49	8.47	8.475	72351
2/26/2016	3:48 PM	8.49	8.49	8.47	8.4899	19205
2/26/2016	3:49 PM	8.46	8.48	8.46	8.48	27449
2/26/2016	3:50 PM	8.47	8.48	8.46	8.47	13871
2/26/2016	3:51 PM	8.46	8.4799	8.46	8.47	16404
2/26/2016	3:52 PM	8.4401	8.46	8.44	8.46	60286
2/26/2016	3:53 PM	8.435	8.455	8.43	8.45	13707
2/26/2016	3:54 PM	8.427	8.4351	8.42	8.43	65958
2/26/2016	3:55 PM	8.42	8.42	8.41	8.42	49679
2/26/2016	3:56 PM	8.465	8.465	8.41	8.419	49022
2/26/2016	3:57 PM	8.48	8.4896	8.46	8.47	62490
2/26/2016	3:58 PM	8.5	8.5	8.47	8.47	64890
2/26/2016	3:59 PM	8.49	8.5	8.48	8.5	56447
2/26/2016	4:00 PM	8.51	8.53	8.49	8.49	204710
2/29/2016	9:31 AM	8.529	8.539	8.44	8.44	176676
2/29/2016	9:32 AM	8.4999	8.5499	8.48	8.521	218555
2/29/2016	9:33 AM	8.54	8.54	8.48	8.5	174755
2/29/2016	9:34 AM	8.556	8.56	8.5	8.54	73126
2/29/2016	9:35 AM	8.51	8.56	8.51	8.559	100635
2/29/2016	9:36 AM	8.46	8.52	8.44	8.5161	166761
2/29/2016	9:37 AM	8.4601	8.47	8.44	8.45	108764
2/29/2016	9:38 AM	8.4301	8.47	8.421	8.4534	133686
2/29/2016	9:39 AM	8.49	8.51	8.4357	8.4357	70202
2/29/2016	9:40 AM	8.459	8.491	8.459	8.49	159793
2/29/2016	9:41 AM	8.4575	8.46	8.445	8.4541	28506
2/29/2016	9:42 AM	8.48	8.48	8.45	8.45	70114
2/29/2016	9:43 AM	8.565	8.61	8.49	8.49	178401
2/29/2016	9:44 AM	8.6	8.61	8.56	8.57	132256
2/29/2016	9:45 AM	8.5985	8.6	8.56	8.6	74479
2/29/2016	9:46 AM	8.61	8.63	8.58	8.5911	72946
2/29/2016	9:47 AM	8.5899	8.61	8.5668	8.6	84473
2/29/2016	9:48 AM	8.56	8.59	8.5401	8.58	96352
2/29/2016	9:49 AM	8.5589	8.61	8.5589	8.56	126957
2/29/2016	9:50 AM	8.5441	8.56	8.51	8.556	91618
2/29/2016	9:51 AM	8.44	8.545	8.42	8.545	200413
2/29/2016	9:52 AM	8.43	8.47	8.41	8.45	122143
2/29/2016	9:53 AM	8.45	8.46	8.43	8.43	143593
2/29/2016	9:54 AM	8.4299	8.4563	8.41	8.45	102508
2/29/2016	9:55 AM	8.43	8.44	8.425	8.43	53484
2/29/2016	9:56 AM	8.4499	8.459	8.43	8.43	46329
2/29/2016	9:57 AM	8.4599	8.4599	8.4459	8.45	23813
2/29/2016	9:58 AM	8.43	8.46	8.43	8.45	34829
2/29/2016	9:59 AM	8.46	8.475	8.43	8.43	77733
2/29/2016	10:00 AM	8.51	8.52	8.4694	8.47	40699
2/29/2016	10:01 AM	8.54	8.58	8.51	8.52	57066
2/29/2016	10:02 AM	8.52	8.56	8.52	8.549	65058
2/29/2016	10:03 AM	8.52	8.5365	8.49	8.525	59929
2/29/2016	10:04 AM	8.535	8.54	8.51	8.52	32600
2/29/2016	10:05 AM	8.5859	8.6	8.52	8.54	74906
2/29/2016	10:06 AM	8.5225	8.58	8.52	8.58	52849
2/29/2016	10:07 AM	8.459	8.53	8.44	8.53	146596
2/29/2016	10:08 AM	8.54	8.54	8.455	8.46	87856
2/29/2016	10:09 AM	8.5	8.54	8.4915	8.54	43215
2/29/2016	10:10 AM	8.535	8.54	8.51	8.51	33590
2/29/2016	10:11 AM	8.52	8.535	8.49	8.535	23786
2/29/2016	10:12 AM	8.5	8.52	8.48	8.52	20100
2/29/2016	10:13 AM	8.53	8.5541	8.5	8.5	52140
2/29/2016	10:14 AM	8.555	8.555	8.52	8.53	29150
2/29/2016	10:15 AM	8.5	8.565	8.5	8.56	68677
2/29/2016	10:16 AM	8.465	8.5061	8.45	8.5	102397
2/29/2016	10:17 AM	8.5	8.54	8.47	8.47	107231
2/29/2016	10:18 AM	8.5076	8.5101	8.4901	8.5	27243
2/29/2016	10:19 AM	8.5	8.5166	8.48	8.51	79263
2/29/2016	10:20 AM	8.53	8.546	8.5	8.5	41582
2/29/2016	10:21 AM	8.48	8.529	8.47	8.52	146721
2/29/2016	10:22 AM	8.45	8.49	8.45	8.48	65480
2/29/2016	10:23 AM	8.45	8.47	8.4314	8.46	158171
2/29/2016	10:24 AM	8.46	8.46	8.44	8.45	81072
2/29/2016	10:25 AM	8.459	8.459	8.44	8.45	50961
2/29/2016	10:26 AM	8.4659	8.47	8.4399	8.45	37436
2/29/2016	10:27 AM	8.46	8.4675	8.453	8.4675	17817
2/29/2016	10:28 AM	8.5001	8.51	8.454	8.47	90806
2/29/2016	10:29 AM	8.5	8.52	8.5	8.51	27008
2/29/2016	10:30 AM	8.4999	8.51	8.49	8.498	48433
2/29/2016	10:31 AM	8.45	8.4999	8.45	8.495	46511
2/29/2016	10:32 AM	8.46	8.47	8.45	8.46	103305
2/29/2016	10:33 AM	8.46	8.48	8.46	8.4648	16225
2/29/2016	10:34 AM	8.49	8.49	8.45	8.46	26368
2/29/2016	10:35 AM	8.4999	8.51	8.4975	8.5	32959
2/29/2016	10:36 AM	8.4991	8.5	8.486	8.49	86797
2/29/2016	10:37 AM	8.51	8.51	8.485	8.4911	11312
2/29/2016	10:38 AM	8.46	8.52	8.46	8.52	76947
2/29/2016	10:39 AM	8.4689	8.49	8.4689	8.4699	14600
2/29/2016	10:40 AM	8.45	8.47	8.45	8.47	67900
2/29/2016	10:41 AM	8.456	8.46	8.45	8.46	14400
2/29/2016	10:42 AM	8.44	8.45	8.42	8.45	32069
2/29/2016	10:43 AM	8.36	8.44	8.36	8.44	129371
2/29/2016	10:44 AM	8.38	8.4	8.36	8.3644	81758
2/29/2016	10:45 AM	8.35	8.3963	8.35	8.38	240600
2/29/2016	10:46 AM	8.37	8.37	8.35	8.35	26232
2/29/2016	10:47 AM	8.35	8.38	8.35	8.38	27231
2/29/2016	10:48 AM	8.3491	8.3535	8.34	8.3535	102956
2/29/2016	10:49 AM	8.35	8.36	8.34	8.35	101712
2/29/2016	10:50 AM	8.36	8.38	8.35	8.35	22575
2/29/2016	10:51 AM	8.365	8.3799	8.3561	8.36	30904
2/29/2016	10:52 AM	8.3199	8.35	8.3199	8.35	35070
2/29/2016	10:53 AM	8.29	8.31	8.27	8.31	162965
2/29/2016	10:54 AM	8.3	8.314	8.29	8.29	35226
2/29/2016	10:55 AM	8.29	8.3	8.28	8.3	82597
2/29/2016	10:56 AM	8.29	8.3	8.28	8.287	41942
2/29/2016	10:57 AM	8.29	8.3	8.27	8.2894	39752
2/29/2016	10:58 AM	8.26	8.285	8.26	8.28	49207
2/29/2016	10:59 AM	8.26	8.2698	8.25	8.2559	50450
2/29/2016	11:00 AM	8.2438	8.2558	8.2401	8.2558	16275
2/29/2016	11:01 AM	8.23	8.24	8.21	8.24	62873
2/29/2016	11:02 AM	8.25	8.26	8.22	8.2299	66446
2/29/2016	11:03 AM	8.24	8.26	8.24	8.25	32535
2/29/2016	11:04 AM	8.22	8.2399	8.21	8.231	49989
2/29/2016	11:05 AM	8.25	8.25	8.2	8.21	66927
2/29/2016	11:06 AM	8.2599	8.2599	8.24	8.25	49573
2/29/2016	11:07 AM	8.27	8.27	8.25	8.25	29158
2/29/2016	11:08 AM	8.26	8.27	8.25	8.2699	68889
2/29/2016	11:09 AM	8.24	8.27	8.23	8.26	75898
2/29/2016	11:10 AM	8.23	8.2465	8.22	8.2465	81354
2/29/2016	11:11 AM	8.22	8.23	8.2	8.225	97131
2/29/2016	11:12 AM	8.2199	8.22	8.2	8.22	58855
2/29/2016	11:13 AM	8.185	8.2199	8.1801	8.2199	95405
2/29/2016	11:14 AM	8.21	8.21	8.18	8.1824	25178
2/29/2016	11:15 AM	8.19	8.22	8.19	8.2025	21762
2/29/2016	11:16 AM	8.1732	8.189	8.17	8.186	63741
2/29/2016	11:17 AM	8.18	8.18	8.1699	8.17	35126
2/29/2016	11:18 AM	8.17	8.1799	8.17	8.1701	8708
2/29/2016	11:19 AM	8.125	8.17	8.125	8.17	95197
2/29/2016	11:20 AM	8.1275	8.14	8.12	8.1235	56245
2/29/2016	11:21 AM	8.1372	8.1372	8.123	8.128	27050
2/29/2016	11:22 AM	8.1199	8.1392	8.11	8.135	97579
2/29/2016	11:23 AM	8.097	8.12	8.07	8.12	115222
2/29/2016	11:24 AM	8.089	8.1	8.08	8.0901	42650
2/29/2016	11:25 AM	8.09	8.1	8.08	8.08	30139
2/29/2016	11:26 AM	8.0949	8.11	8.08	8.0825	86291
2/29/2016	11:27 AM	8.1058	8.11	8.09	8.09	19535
2/29/2016	11:28 AM	8.109	8.11	8.1	8.1	16004
2/29/2016	11:29 AM	8.13	8.14	8.091	8.1	74380
2/29/2016	11:30 AM	8.17	8.175	8.13	8.13	84489
2/29/2016	11:31 AM	8.15	8.17	8.14	8.17	39929
2/29/2016	11:32 AM	8.111	8.1499	8.111	8.14	56161
2/29/2016	11:33 AM	8.105	8.12	8.09	8.1164	69245
2/29/2016	11:34 AM	8.0899	8.1	8.08	8.1	31907
2/29/2016	11:35 AM	8.049	8.09	8.03	8.08	113271
2/29/2016	11:36 AM	8.04	8.0674	8.04	8.0434	163106
2/29/2016	11:37 AM	8.0101	8.03	8	8.03	174625
2/29/2016	11:38 AM	8.01	8.0199	8	8.0101	83430
2/29/2016	11:39 AM	8.02	8.03	8.01	8.01	92103
2/29/2016	11:40 AM	8.03	8.03	8.01	8.0299	57014
2/29/2016	11:41 AM	8.06	8.06	8.02	8.0262	79148
2/29/2016	11:42 AM	8.05	8.0699	8.04	8.0699	37675
2/29/2016	11:43 AM	8.03	8.0499	8.03	8.04	19272
2/29/2016	11:44 AM	8.06	8.06	8.0399	8.0399	26334
2/29/2016	11:45 AM	8.0699	8.0699	8.0501	8.06	12890
2/29/2016	11:46 AM	8.05	8.06	8.04	8.05	29574
2/29/2016	11:47 AM	8.0785	8.08	8.0575	8.06	35973
2/29/2016	11:48 AM	8.08	8.09	8.0701	8.0799	28885
2/29/2016	11:49 AM	8.0978	8.105	8.07	8.08	23466
2/29/2016	11:50 AM	8.1062	8.11	8.09	8.0969	31000
2/29/2016	11:51 AM	8.15	8.15	8.1	8.106	48802
2/29/2016	11:52 AM	8.1464	8.15	8.13	8.1401	52220
2/29/2016	11:53 AM	8.14	8.15	8.13	8.149	50281
2/29/2016	11:54 AM	8.13	8.15	8.13	8.14	49309
2/29/2016	11:55 AM	8.1201	8.1399	8.12	8.1399	44260
2/29/2016	11:56 AM	8.12	8.14	8.12	8.13	28240
2/29/2016	11:57 AM	8.145	8.15	8.1	8.12	88981
2/29/2016	11:58 AM	8.1585	8.1699	8.145	8.1462	51928
2/29/2016	11:59 AM	8.15	8.16	8.14	8.15	21449
2/29/2016	12:00 PM	8.14	8.16	8.14	8.15	33500
2/29/2016	12:01 PM	8.14	8.145	8.135	8.14	27552
2/29/2016	12:02 PM	8.14	8.15	8.14	8.1431	12800
2/29/2016	12:03 PM	8.1499	8.1499	8.14	8.14	5100
2/29/2016	12:04 PM	8.14	8.1499	8.13	8.14	18943
2/29/2016	12:05 PM	8.14	8.15	8.1399	8.1399	19900
2/29/2016	12:06 PM	8.1464	8.15	8.13	8.1451	50642
2/29/2016	12:07 PM	8.16	8.16	8.14	8.14	23754
2/29/2016	12:08 PM	8.14	8.16	8.1376	8.1599	22936
2/29/2016	12:09 PM	8.15	8.16	8.14	8.14	8120
2/29/2016	12:10 PM	8.15	8.16	8.14	8.15	19184
2/29/2016	12:11 PM	8.14	8.15	8.13	8.15	33482
2/29/2016	12:12 PM	8.13	8.14	8.12	8.132	17159
2/29/2016	12:13 PM	8.1099	8.135	8.1	8.13	21318
2/29/2016	12:14 PM	8.09	8.105	8.09	8.105	39084
2/29/2016	12:15 PM	8.0734	8.0901	8.0701	8.0901	50076
2/29/2016	12:16 PM	8.0501	8.075	8.05	8.07	53128
2/29/2016	12:17 PM	8.045	8.06	8.03	8.06	66787
2/29/2016	12:18 PM	8.056	8.07	8.05	8.05	19030
2/29/2016	12:19 PM	8.0399	8.06	8.0399	8.06	29378
2/29/2016	12:20 PM	8.03	8.045	8.03	8.0399	26900
2/29/2016	12:21 PM	8.025	8.04	8.025	8.03	12083
2/29/2016	12:22 PM	8.056	8.056	8.03	8.04	14187
2/29/2016	12:23 PM	8.08	8.08	8.05	8.053	36044
2/29/2016	12:24 PM	8.0999	8.1	8.08	8.08	29676
2/29/2016	12:25 PM	8.0962	8.11	8.0962	8.1	26500
2/29/2016	12:26 PM	8.0901	8.099	8.09	8.095	15643
2/29/2016	12:27 PM	8.1469	8.1469	8.09	8.1	42283
2/29/2016	12:28 PM	8.145	8.15	8.1386	8.14	27100
2/29/2016	12:29 PM	8.13	8.14	8.13	8.14	18274
2/29/2016	12:30 PM	8.12	8.1301	8.12	8.13	9429
2/29/2016	12:31 PM	8.15	8.15	8.12	8.12	14040
2/29/2016	12:32 PM	8.15	8.15	8.1334	8.14	47257
2/29/2016	12:33 PM	8.1601	8.189	8.16	8.16	67116
2/29/2016	12:34 PM	8.17	8.17	8.151	8.1699	16617
2/29/2016	12:35 PM	8.155	8.17	8.15	8.1699	11730
2/29/2016	12:36 PM	8.149	8.16	8.13	8.151	45893
2/29/2016	12:37 PM	8.14	8.15	8.13	8.14	21450
2/29/2016	12:38 PM	8.14	8.1466	8.13	8.14	20080
2/29/2016	12:39 PM	8.16	8.16	8.1399	8.1499	8095
2/29/2016	12:40 PM	8.22	8.22	8.16	8.16	105136
2/29/2016	12:41 PM	8.19	8.21	8.19	8.21	13200
2/29/2016	12:42 PM	8.19	8.2	8.19	8.1902	10650
2/29/2016	12:43 PM	8.19	8.2	8.1899	8.19	19750
2/29/2016	12:44 PM	8.1901	8.2	8.19	8.19	10900
2/29/2016	12:45 PM	8.196	8.21	8.18	8.19	11300
2/29/2016	12:46 PM	8.2	8.2	8.1933	8.2	45147
2/29/2016	12:47 PM	8.2	8.2	8.19	8.19	9529
2/29/2016	12:48 PM	8.19	8.205	8.18	8.2	25835
2/29/2016	12:49 PM	8.2099	8.2099	8.195	8.195	19028
2/29/2016	12:50 PM	8.2	8.21	8.19	8.2	43740
2/29/2016	12:51 PM	8.179	8.195	8.16	8.19	27900
2/29/2016	12:52 PM	8.18	8.18	8.1603	8.176	21642
2/29/2016	12:53 PM	8.17	8.18	8.16	8.18	25791
2/29/2016	12:54 PM	8.1701	8.18	8.17	8.18	9000
2/29/2016	12:55 PM	8.18	8.18	8.1799	8.1799	7400
2/29/2016	12:56 PM	8.21	8.215	8.17	8.18	38000
2/29/2016	12:57 PM	8.2	8.21	8.19	8.21	18400
2/29/2016	12:58 PM	8.1969	8.1999	8.19	8.1999	10300
2/29/2016	12:59 PM	8.175	8.19	8.17	8.19	17999
2/29/2016	1:00 PM	8.1419	8.17	8.14	8.17	26977
2/29/2016	1:01 PM	8.15	8.16	8.1358	8.14	29660
2/29/2016	1:02 PM	8.14	8.155	8.14	8.15	4950
2/29/2016	1:03 PM	8.16	8.16	8.14	8.1401	6116
2/29/2016	1:04 PM	8.14	8.15	8.14	8.15	12200
2/29/2016	1:05 PM	8.11	8.14	8.11	8.14	18958
2/29/2016	1:06 PM	8.14	8.1463	8.12	8.12	13600
2/29/2016	1:07 PM	8.14	8.16	8.14	8.15	26333
2/29/2016	1:08 PM	8.16	8.17	8.15	8.15	17900
2/29/2016	1:09 PM	8.16	8.16	8.155	8.16	2500
2/29/2016	1:10 PM	8.1666	8.17	8.16	8.16	21149
2/29/2016	1:11 PM	8.165	8.18	8.16	8.165	14973
2/29/2016	1:12 PM	8.17	8.17	8.15	8.16	14145
2/29/2016	1:13 PM	8.21	8.23	8.17	8.17	57100
2/29/2016	1:14 PM	8.219	8.22	8.2081	8.2166	16650
2/29/2016	1:15 PM	8.2265	8.2265	8.206	8.22	29229
2/29/2016	1:16 PM	8.23	8.24	8.2269	8.2269	28779
2/29/2016	1:17 PM	8.215	8.23	8.2001	8.23	15700
2/29/2016	1:18 PM	8.21	8.225	8.21	8.2118	23099
2/29/2016	1:19 PM	8.21	8.215	8.205	8.21	24292
2/29/2016	1:20 PM	8.2202	8.23	8.21	8.21	30918
2/29/2016	1:21 PM	8.23	8.23	8.22	8.23	25596
2/29/2016	1:22 PM	8.23	8.2311	8.22	8.23	12263
2/29/2016	1:23 PM	8.223	8.23	8.22	8.23	14222
2/29/2016	1:24 PM	8.21	8.23	8.2	8.2201	28000
2/29/2016	1:25 PM	8.22	8.22	8.21	8.21	8100
2/29/2016	1:26 PM	8.235	8.241	8.225	8.225	20014
2/29/2016	1:27 PM	8.2319	8.24	8.23	8.239	83000
2/29/2016	1:28 PM	8.255	8.2565	8.22	8.23	162361
2/29/2016	1:29 PM	8.2676	8.278	8.25	8.2501	67154
2/29/2016	1:30 PM	8.2701	8.273	8.2594	8.2699	21918
2/29/2016	1:31 PM	8.2899	8.31	8.28	8.28	59923
2/29/2016	1:32 PM	8.27	8.285	8.2637	8.285	59909
2/29/2016	1:33 PM	8.27	8.28	8.27	8.28	23750
2/29/2016	1:34 PM	8.275	8.275	8.26	8.27	13000
2/29/2016	1:35 PM	8.2681	8.2776	8.26	8.27	21050
2/29/2016	1:36 PM	8.2699	8.27	8.26	8.265	35514
2/29/2016	1:37 PM	8.2681	8.27	8.2601	8.2666	8845
2/29/2016	1:38 PM	8.24	8.28	8.24	8.27	32530
2/29/2016	1:39 PM	8.2499	8.2501	8.24	8.25	50384
2/29/2016	1:40 PM	8.25	8.25	8.24	8.24	36717
2/29/2016	1:41 PM	8.2401	8.25	8.24	8.25	6900
2/29/2016	1:42 PM	8.265	8.27	8.25	8.25	26714
2/29/2016	1:43 PM	8.3	8.3	8.27	8.27	17815
2/29/2016	1:44 PM	8.277	8.3	8.27	8.2999	28850
2/29/2016	1:45 PM	8.26	8.28	8.26	8.2701	36057
2/29/2016	1:46 PM	8.255	8.2606	8.24	8.26	83177
2/29/2016	1:47 PM	8.23	8.26	8.23	8.255	20475
2/29/2016	1:48 PM	8.24	8.2466	8.23	8.23	28338
2/29/2016	1:49 PM	8.24	8.245	8.2384	8.24	11400
2/29/2016	1:50 PM	8.23	8.245	8.23	8.2387	9825
2/29/2016	1:51 PM	8.24	8.24	8.23	8.24	9100
2/29/2016	1:52 PM	8.24	8.25	8.24	8.2464	16010
2/29/2016	1:53 PM	8.22	8.241	8.21	8.24	49424
2/29/2016	1:54 PM	8.19	8.22	8.19	8.22	48925
2/29/2016	1:55 PM	8.19	8.2	8.19	8.2	27772
2/29/2016	1:56 PM	8.22	8.235	8.19	8.19	23460
2/29/2016	1:57 PM	8.195	8.217	8.19	8.217	38800
2/29/2016	1:58 PM	8.21	8.2137	8.19	8.19	72517
2/29/2016	1:59 PM	8.21	8.21	8.2	8.21	41800
2/29/2016	2:00 PM	8.19	8.2097	8.186	8.2097	13130
2/29/2016	2:01 PM	8.205	8.205	8.18	8.1886	71435
2/29/2016	2:02 PM	8.24	8.24	8.2	8.2	28800
2/29/2016	2:03 PM	8.22	8.24	8.22	8.2366	65800
2/29/2016	2:04 PM	8.23	8.24	8.23	8.23	50650
2/29/2016	2:05 PM	8.2201	8.2201	8.2201	8.2201	6000
2/29/2016	2:06 PM	8.231	8.245	8.22	8.22	41334
2/29/2016	2:07 PM	8.29	8.3	8.245	8.25	65940
2/29/2016	2:08 PM	8.31	8.34	8.3	8.3	130498
2/29/2016	2:09 PM	8.3462	8.35	8.31	8.31	112468
2/29/2016	2:10 PM	8.35	8.36	8.34	8.34	80137
2/29/2016	2:11 PM	8.37	8.375	8.35	8.35	117287
2/29/2016	2:12 PM	8.3999	8.4	8.361	8.3701	44001
2/29/2016	2:13 PM	8.39	8.4037	8.39	8.395	57971
2/29/2016	2:14 PM	8.3901	8.4	8.38	8.395	63933
2/29/2016	2:15 PM	8.4	8.41	8.39	8.4	68011
2/29/2016	2:16 PM	8.4399	8.44	8.4058	8.4058	96290
2/29/2016	2:17 PM	8.44	8.45	8.43	8.43	51672
2/29/2016	2:18 PM	8.44	8.45	8.42	8.44	53296
2/29/2016	2:19 PM	8.445	8.46	8.43	8.44	84311
2/29/2016	2:20 PM	8.47	8.47	8.445	8.45	83995
2/29/2016	2:21 PM	8.501	8.51	8.4731	8.4731	82031
2/29/2016	2:22 PM	8.53	8.54	8.5055	8.5055	82061
2/29/2016	2:23 PM	8.512	8.53	8.5	8.53	53471
2/29/2016	2:24 PM	8.485	8.52	8.47	8.5151	83171
2/29/2016	2:25 PM	8.49	8.5	8.48	8.49	30254
2/29/2016	2:26 PM	8.49	8.4999	8.48	8.4942	14600
2/29/2016	2:27 PM	8.5276	8.5301	8.485	8.49	76849
2/29/2016	2:28 PM	8.4925	8.52	8.49	8.52	26700
2/29/2016	2:29 PM	8.42	8.49	8.42	8.49	129797
2/29/2016	2:30 PM	8.44	8.4475	8.42	8.42	36441
2/29/2016	2:31 PM	8.4099	8.45	8.4	8.44	64165
2/29/2016	2:32 PM	8.44	8.455	8.41	8.41	63250
2/29/2016	2:33 PM	8.46	8.4782	8.43	8.44	32300
2/29/2016	2:34 PM	8.4835	8.485	8.44	8.4599	49663
2/29/2016	2:35 PM	8.4801	8.49	8.47	8.48	28432
2/29/2016	2:36 PM	8.49	8.51	8.48	8.48	54667
2/29/2016	2:37 PM	8.485	8.51	8.485	8.4863	39000
2/29/2016	2:38 PM	8.4722	8.505	8.4722	8.49	10049
2/29/2016	2:39 PM	8.4601	8.48	8.4601	8.47	14380
2/29/2016	2:40 PM	8.4701	8.485	8.4601	8.465	13120
2/29/2016	2:41 PM	8.48	8.4801	8.47	8.4799	26318
2/29/2016	2:42 PM	8.5238	8.5238	8.4776	8.4776	33293
2/29/2016	2:43 PM	8.5765	8.589	8.52	8.52	77066
2/29/2016	2:44 PM	8.58	8.595	8.57	8.58	69343
2/29/2016	2:45 PM	8.56	8.58	8.54	8.575	175464
2/29/2016	2:46 PM	8.585	8.59	8.564	8.564	53515
2/29/2016	2:47 PM	8.57	8.6	8.56	8.586	105330
2/29/2016	2:48 PM	8.58	8.59	8.5501	8.57	87934
2/29/2016	2:49 PM	8.57	8.589	8.56	8.5884	42949
2/29/2016	2:50 PM	8.58	8.585	8.56	8.57	29633
2/29/2016	2:51 PM	8.561	8.585	8.5499	8.58	49360
2/29/2016	2:52 PM	8.555	8.57	8.5428	8.56	53965
2/29/2016	2:53 PM	8.56	8.58	8.555	8.555	58706
2/29/2016	2:54 PM	8.55	8.555	8.53	8.55	32709
2/29/2016	2:55 PM	8.57	8.58	8.55	8.55	55381
2/29/2016	2:56 PM	8.575	8.58	8.5536	8.57	63370
2/29/2016	2:57 PM	8.58	8.58	8.5683	8.58	23556
2/29/2016	2:58 PM	8.606	8.61	8.58	8.58	50266
2/29/2016	2:59 PM	8.6351	8.6699	8.6	8.6001	228025
2/29/2016	3:00 PM	8.64	8.64	8.61	8.6399	138262
2/29/2016	3:01 PM	8.66	8.675	8.63	8.6301	124733
2/29/2016	3:02 PM	8.69	8.705	8.65	8.66	123285
2/29/2016	3:03 PM	8.69	8.71	8.68	8.685	33965
2/29/2016	3:04 PM	8.695	8.7	8.68	8.69	82485
2/29/2016	3:05 PM	8.7	8.7	8.68	8.6961	65741
2/29/2016	3:06 PM	8.76	8.76	8.7	8.705	154960
2/29/2016	3:07 PM	8.77	8.78	8.75	8.7566	157766
2/29/2016	3:08 PM	8.74	8.8	8.73	8.765	93928
2/29/2016	3:09 PM	8.6737	8.74	8.6737	8.74	122281
2/29/2016	3:10 PM	8.71	8.72	8.67	8.67	67989
2/29/2016	3:11 PM	8.71	8.725	8.6985	8.72	70378
2/29/2016	3:12 PM	8.75	8.75	8.7123	8.7123	47537
2/29/2016	3:13 PM	8.785	8.8	8.7565	8.7565	120977
2/29/2016	3:14 PM	8.76	8.8	8.75	8.795	98446
2/29/2016	3:15 PM	8.76	8.78	8.76	8.76	82754
2/29/2016	3:16 PM	8.755	8.77	8.75	8.76	25550
2/29/2016	3:17 PM	8.79	8.79	8.73	8.7538	192058
2/29/2016	3:18 PM	8.77	8.805	8.76	8.795	113841
2/29/2016	3:19 PM	8.7685	8.795	8.76	8.775	73569
2/29/2016	3:20 PM	8.805	8.805	8.76	8.765	63314
2/29/2016	3:21 PM	8.77	8.815	8.76	8.81	105477
2/29/2016	3:22 PM	8.72	8.77	8.71	8.77	137857
2/29/2016	3:23 PM	8.69	8.72	8.69	8.71	89129
2/29/2016	3:24 PM	8.73	8.74	8.685	8.69	78390
2/29/2016	3:25 PM	8.699	8.73	8.6801	8.73	34588
2/29/2016	3:26 PM	8.69	8.695	8.6766	8.6901	42359
2/29/2016	3:27 PM	8.65	8.68	8.64	8.68	59408
2/29/2016	3:28 PM	8.68	8.7	8.65	8.65	64412
2/29/2016	3:29 PM	8.6401	8.67	8.64	8.67	39959
2/29/2016	3:30 PM	8.62	8.64	8.62	8.64	83011
2/29/2016	3:31 PM	8.645	8.65	8.62	8.625	79593
2/29/2016	3:32 PM	8.64	8.66	8.64	8.64	63869
2/29/2016	3:33 PM	8.61	8.64	8.58	8.64	123662
2/29/2016	3:34 PM	8.6099	8.6199	8.6	8.6	22200
2/29/2016	3:35 PM	8.62	8.65	8.61	8.61	23556
2/29/2016	3:36 PM	8.6401	8.65	8.61	8.61	64012
2/29/2016	3:37 PM	8.621	8.66	8.61	8.65	118358
2/29/2016	3:38 PM	8.65	8.6537	8.629	8.63	79332
2/29/2016	3:39 PM	8.68	8.6899	8.65	8.66	130064
2/29/2016	3:40 PM	8.61	8.68	8.61	8.68	59268
2/29/2016	3:41 PM	8.65	8.66	8.6001	8.61	57582
2/29/2016	3:42 PM	8.639	8.65	8.63	8.65	43408
2/29/2016	3:43 PM	8.63	8.66	8.63	8.64	65990
2/29/2016	3:44 PM	8.58	8.635	8.575	8.63	87309
2/29/2016	3:45 PM	8.56	8.5857	8.551	8.57	185538
2/29/2016	3:46 PM	8.56	8.567	8.54	8.567	119378
2/29/2016	3:47 PM	8.56	8.5862	8.55	8.57	81916
2/29/2016	3:48 PM	8.57	8.57	8.55	8.5592	73415
2/29/2016	3:49 PM	8.57	8.5799	8.55	8.575	98884
2/29/2016	3:50 PM	8.609	8.61	8.57	8.57	154509
2/29/2016	3:51 PM	8.64	8.64	8.6	8.6	81077
2/29/2016	3:52 PM	8.65	8.66	8.6337	8.64	60797
2/29/2016	3:53 PM	8.6799	8.68	8.6576	8.66	50535
2/29/2016	3:54 PM	8.7099	8.7099	8.67	8.67	73391
2/29/2016	3:55 PM	8.67	8.72	8.66	8.705	120516
2/29/2016	3:56 PM	8.69	8.705	8.6425	8.669	67035
2/29/2016	3:57 PM	8.681	8.7	8.675	8.68	133121
2/29/2016	3:58 PM	8.72	8.72	8.68	8.681	155165
2/29/2016	3:59 PM	8.74	8.75	8.7	8.7199	198481
2/29/2016	4:00 PM	8.77	8.77	8.6834	8.74	287987
3/1/2016	9:31 AM	8.39	8.41	8.34	8.3608	143650
3/1/2016	9:32 AM	8.4	8.43	8.38	8.38	187566
3/1/2016	9:33 AM	8.3942	8.42	8.3625	8.4	108887
3/1/2016	9:34 AM	8.4338	8.4598	8.37	8.39	148505
3/1/2016	9:35 AM	8.41	8.44	8.3958	8.43	55600
3/1/2016	9:36 AM	8.42	8.46	8.4099	8.41	99020
3/1/2016	9:37 AM	8.39	8.42	8.37	8.416	277168
3/1/2016	9:38 AM	8.42	8.44	8.39	8.39	141620
3/1/2016	9:39 AM	8.44	8.48	8.42	8.42	110149
3/1/2016	9:40 AM	8.49	8.49	8.4464	8.45	72172
3/1/2016	9:41 AM	8.49	8.54	8.4699	8.49	269835
3/1/2016	9:42 AM	8.49	8.4962	8.46	8.49	105532
3/1/2016	9:43 AM	8.4201	8.4801	8.4201	8.48	53583
3/1/2016	9:44 AM	8.405	8.43	8.38	8.43	136165
3/1/2016	9:45 AM	8.4	8.419	8.39	8.41	84700
3/1/2016	9:46 AM	8.41	8.4462	8.39	8.4	58413
3/1/2016	9:47 AM	8.4	8.42	8.3599	8.42	82540
3/1/2016	9:48 AM	8.4365	8.46	8.385	8.39	144627
3/1/2016	9:49 AM	8.44	8.45	8.41	8.43	20881
3/1/2016	9:50 AM	8.4	8.4499	8.4	8.4499	95927
3/1/2016	9:51 AM	8.3799	8.4	8.37	8.4	45200
3/1/2016	9:52 AM	8.38	8.39	8.37	8.38	17625
3/1/2016	9:53 AM	8.37	8.38	8.31	8.37	111614
3/1/2016	9:54 AM	8.34	8.37	8.3316	8.37	31435
3/1/2016	9:55 AM	8.35	8.36	8.34	8.3499	53116
3/1/2016	9:56 AM	8.36	8.36	8.3461	8.36	49440
3/1/2016	9:57 AM	8.3401	8.36	8.33	8.36	57604
3/1/2016	9:58 AM	8.26	8.34	8.25	8.34	195900
3/1/2016	9:59 AM	8.27	8.28	8.25	8.26	82926
3/1/2016	10:00 AM	8.25	8.29	8.2448	8.28	104055
3/1/2016	10:01 AM	8.15	8.26	8.13	8.24	353091
3/1/2016	10:02 AM	8.08	8.16	8.0709	8.15	184426
3/1/2016	10:03 AM	8.12	8.1462	8.07	8.08	163313
3/1/2016	10:04 AM	8.1699	8.1862	8.1101	8.12	85285
3/1/2016	10:05 AM	8.15	8.17	8.1309	8.16	64995
3/1/2016	10:06 AM	8.1598	8.1639	8.12	8.14	104605
3/1/2016	10:07 AM	8.19	8.19	8.14	8.16	42745
3/1/2016	10:08 AM	8.17	8.19	8.14	8.1809	76414
3/1/2016	10:09 AM	8.16	8.17	8.1302	8.16	35997
3/1/2016	10:10 AM	8.152	8.17	8.1498	8.17	15955
3/1/2016	10:11 AM	8.13	8.15	8.1	8.15	160568
3/1/2016	10:12 AM	8.16	8.169	8.1301	8.1301	95812
3/1/2016	10:13 AM	8.14	8.1599	8.111	8.15	71651
3/1/2016	10:14 AM	8.11	8.135	8.1035	8.131	64592
3/1/2016	10:15 AM	8.11	8.14	8.11	8.1199	41564
3/1/2016	10:16 AM	8.2163	8.2259	8.11	8.12	99792
3/1/2016	10:17 AM	8.1599	8.21	8.159	8.21	83252
3/1/2016	10:18 AM	8.1499	8.17	8.13	8.16	75326
3/1/2016	10:19 AM	8.154	8.16	8.13	8.141	48297
3/1/2016	10:20 AM	8.16	8.16	8.1275	8.15	38940
3/1/2016	10:21 AM	8.12	8.15	8.11	8.15	46369
3/1/2016	10:22 AM	8.11	8.13	8.11	8.12	24997
3/1/2016	10:23 AM	8.08	8.12	8.075	8.11	209675
3/1/2016	10:24 AM	8.02	8.08	8.02	8.0775	331539
3/1/2016	10:25 AM	8	8.0299	8	8.02	369502
3/1/2016	10:26 AM	8.0201	8.0201	7.99	8	211472
3/1/2016	10:27 AM	8.0499	8.0599	8.01	8.028	153294
3/1/2016	10:28 AM	8.039	8.06	8.0275	8.0499	108808
3/1/2016	10:29 AM	8.0201	8.04	8.01	8.035	88320
3/1/2016	10:30 AM	8.03	8.04	8.0161	8.0283	76240
3/1/2016	10:31 AM	8.05	8.05	8.02	8.0272	106304
3/1/2016	10:32 AM	8.0399	8.0699	8.031	8.04	134150
3/1/2016	10:33 AM	8.03	8.06	8.03	8.04	51666
3/1/2016	10:34 AM	7.98	8.03	7.98	8.03	401059
3/1/2016	10:35 AM	7.99	8	7.97	7.98	178585
3/1/2016	10:36 AM	7.95	8	7.95	7.9901	215661
3/1/2016	10:37 AM	7.97	7.98	7.95	7.9535	104421
3/1/2016	10:38 AM	7.95	7.98	7.95	7.97	115459
3/1/2016	10:39 AM	7.9375	7.96	7.9375	7.95	184449
3/1/2016	10:40 AM	7.965	7.97	7.94	7.94	88646
3/1/2016	10:41 AM	7.97	7.98	7.95	7.9678	106197
3/1/2016	10:42 AM	8	8	7.96	7.9678	49956
3/1/2016	10:43 AM	7.96	8	7.96	7.995	98846
3/1/2016	10:44 AM	7.97	7.97	7.95	7.96	97209
3/1/2016	10:45 AM	7.9661	7.97	7.96	7.965	25404
3/1/2016	10:46 AM	7.97	7.99	7.96	7.96	119726
3/1/2016	10:47 AM	7.97	7.98	7.96	7.9799	53942
3/1/2016	10:48 AM	8.01	8.017	7.97	7.97	171372
3/1/2016	10:49 AM	8	8.015	7.99	8.01	113820
3/1/2016	10:50 AM	8.039	8.045	8	8.005	105999
3/1/2016	10:51 AM	8.0399	8.0399	8.02	8.035	45808
3/1/2016	10:52 AM	8.05	8.0594	8.0365	8.0394	69982
3/1/2016	10:53 AM	8.045	8.05	8.03	8.04	51110
3/1/2016	10:54 AM	8.03	8.05	8.021	8.04	44072
3/1/2016	10:55 AM	8.028	8.0399	8.02	8.035	44323
3/1/2016	10:56 AM	8.0199	8.035	8.01	8.02	52629
3/1/2016	10:57 AM	8.0265	8.03	8.01	8.0199	21100
3/1/2016	10:58 AM	8.02	8.04	8.01	8.02	41077
3/1/2016	10:59 AM	8.069	8.08	8.02	8.0299	71696
3/1/2016	11:00 AM	8.05	8.06	8.04	8.06	58269
3/1/2016	11:01 AM	8.03	8.05	8.03	8.04	58348
3/1/2016	11:02 AM	8	8.0399	7.9999	8.0399	131550
3/1/2016	11:03 AM	8.007	8.01	7.99	7.9976	62784
3/1/2016	11:04 AM	8	8.01	7.99	8.0065	66675
3/1/2016	11:05 AM	8	8.0001	7.98	7.9999	69398
3/1/2016	11:06 AM	8.0099	8.0099	7.993	8	36704
3/1/2016	11:07 AM	8.01	8.02	8.005	8.005	28799
3/1/2016	11:08 AM	7.999	8.02	7.99	8.01	55342
3/1/2016	11:09 AM	7.9895	8	7.98	7.99	75136
3/1/2016	11:10 AM	7.97	7.99	7.96	7.99	75161
3/1/2016	11:11 AM	7.95	7.97	7.94	7.96	147228
3/1/2016	11:12 AM	7.93	7.95	7.92	7.949	124561
3/1/2016	11:13 AM	7.95	7.96	7.9235	7.93	97581
3/1/2016	11:14 AM	7.95	7.9595	7.94	7.9501	43296
3/1/2016	11:15 AM	7.927	7.95	7.9265	7.9499	32530
3/1/2016	11:16 AM	7.9299	7.945	7.92	7.93	52736
3/1/2016	11:17 AM	7.92	7.927	7.9	7.927	130017
3/1/2016	11:18 AM	7.91	7.92	7.9	7.9101	46265
3/1/2016	11:19 AM	7.91	7.91	7.9	7.909	92941
3/1/2016	11:20 AM	7.8901	7.91	7.89	7.905	171346
3/1/2016	11:21 AM	7.85	7.9	7.85	7.9	161210
3/1/2016	11:22 AM	7.8701	7.875	7.85	7.8525	138479
3/1/2016	11:23 AM	7.88	7.88	7.8601	7.87	81146
3/1/2016	11:24 AM	7.8299	7.887	7.82	7.8801	121479
3/1/2016	11:25 AM	7.8237	7.835	7.81	7.825	110110
3/1/2016	11:26 AM	7.815	7.83	7.81	7.825	56677
3/1/2016	11:27 AM	7.815	7.82	7.8	7.81	88564
3/1/2016	11:28 AM	7.813	7.82	7.8	7.814	49867
3/1/2016	11:29 AM	7.82	7.82	7.81	7.81	84695
3/1/2016	11:30 AM	7.825	7.83	7.81	7.819	111884
3/1/2016	11:31 AM	7.8299	7.83	7.82	7.82	25008
3/1/2016	11:32 AM	7.8208	7.84	7.82	7.82	126962
3/1/2016	11:33 AM	7.828	7.83	7.82	7.82	31793
3/1/2016	11:34 AM	7.8351	7.84	7.8201	7.8201	29900
3/1/2016	11:35 AM	7.828	7.84	7.8265	7.8362	35275
3/1/2016	11:36 AM	7.81	7.8276	7.81	7.82	96572
3/1/2016	11:37 AM	7.815	7.8299	7.8	7.81	81736
3/1/2016	11:38 AM	7.83	7.84	7.8114	7.82	36737
3/1/2016	11:39 AM	7.8161	7.83	7.8101	7.824	20671
3/1/2016	11:40 AM	7.805	7.82	7.8	7.819	68784
3/1/2016	11:41 AM	7.81	7.81	7.8	7.805	145689
3/1/2016	11:42 AM	7.8201	7.83	7.81	7.82	44965
3/1/2016	11:43 AM	7.815	7.83	7.815	7.8299	28660
3/1/2016	11:44 AM	7.813	7.82	7.81	7.8101	38184
3/1/2016	11:45 AM	7.8422	7.85	7.8105	7.816	24350
3/1/2016	11:46 AM	7.8268	7.85	7.8203	7.8435	41806
3/1/2016	11:47 AM	7.81	7.8299	7.805	7.8299	59236
3/1/2016	11:48 AM	7.846	7.86	7.8	7.819	74609
3/1/2016	11:49 AM	7.845	7.86	7.8301	7.85	38570
3/1/2016	11:50 AM	7.8399	7.86	7.835	7.845	54432
3/1/2016	11:51 AM	7.838	7.84	7.8205	7.83	33469
3/1/2016	11:52 AM	7.81	7.84	7.81	7.835	24550
3/1/2016	11:53 AM	7.8157	7.82	7.805	7.815	49272
3/1/2016	11:54 AM	7.8076	7.8199	7.805	7.815	12975
3/1/2016	11:55 AM	7.8005	7.81	7.8	7.8099	15308
3/1/2016	11:56 AM	7.82	7.82	7.79	7.8	150689
3/1/2016	11:57 AM	7.8	7.82	7.79	7.82	39910
3/1/2016	11:58 AM	7.8165	7.82	7.8	7.8	17380
3/1/2016	11:59 AM	7.8	7.82	7.8	7.815	31769
3/1/2016	12:00 PM	7.7899	7.8089	7.78	7.8089	77586
3/1/2016	12:01 PM	7.7899	7.7899	7.78	7.7899	24375
3/1/2016	12:02 PM	7.79	7.79	7.78	7.7888	58296
3/1/2016	12:03 PM	7.78	7.79	7.78	7.7865	33255
3/1/2016	12:04 PM	7.75	7.78	7.75	7.78	111236
3/1/2016	12:05 PM	7.73	7.76	7.73	7.75	182372
3/1/2016	12:06 PM	7.726	7.74	7.72	7.74	102270
3/1/2016	12:07 PM	7.71	7.74	7.7	7.7238	161836
3/1/2016	12:08 PM	7.715	7.72	7.7	7.71	94926
3/1/2016	12:09 PM	7.72	7.72	7.7	7.71	112723
3/1/2016	12:10 PM	7.73	7.73	7.71	7.715	130103
3/1/2016	12:11 PM	7.7537	7.77	7.71	7.73	30803
3/1/2016	12:12 PM	7.7766	7.7799	7.7501	7.7565	84424
3/1/2016	12:13 PM	7.76	7.78	7.76	7.78	35993
3/1/2016	12:14 PM	7.79	7.79	7.77	7.77	45069
3/1/2016	12:15 PM	7.78	7.79	7.7601	7.79	163062
3/1/2016	12:16 PM	7.795	7.8	7.7801	7.7859	59476
3/1/2016	12:17 PM	7.7878	7.7999	7.78	7.7999	96148
3/1/2016	12:18 PM	7.79	7.8	7.7865	7.79	70714
3/1/2016	12:19 PM	7.795	7.8	7.7801	7.785	81780
3/1/2016	12:20 PM	7.79	7.81	7.781	7.79	56820
3/1/2016	12:21 PM	7.785	7.799	7.78	7.79	45378
3/1/2016	12:22 PM	7.789	7.796	7.78	7.79	43018
3/1/2016	12:23 PM	7.79	7.79	7.78	7.785	50440
3/1/2016	12:24 PM	7.7901	7.8	7.785	7.785	41260
3/1/2016	12:25 PM	7.8001	7.81	7.7901	7.8	40800
3/1/2016	12:26 PM	7.795	7.81	7.79	7.805	37239
3/1/2016	12:27 PM	7.8	7.8	7.79	7.79	6410
3/1/2016	12:28 PM	7.8	7.8	7.785	7.798	34651
3/1/2016	12:29 PM	7.7883	7.8	7.7883	7.795	7667
3/1/2016	12:30 PM	7.7801	7.7899	7.78	7.78	13958
3/1/2016	12:31 PM	7.7777	7.7899	7.77	7.785	52947
3/1/2016	12:32 PM	7.79	7.79	7.775	7.7775	45673
3/1/2016	12:33 PM	7.795	7.8	7.785	7.785	27393
3/1/2016	12:34 PM	7.7849	7.8	7.7801	7.8	41402
3/1/2016	12:35 PM	7.75	7.79	7.75	7.79	96476
3/1/2016	12:36 PM	7.7496	7.76	7.73	7.75	72210
3/1/2016	12:37 PM	7.76	7.76	7.7475	7.7499	18036
3/1/2016	12:38 PM	7.76	7.78	7.7549	7.7549	15961
3/1/2016	12:39 PM	7.7668	7.7764	7.7525	7.7525	33420
3/1/2016	12:40 PM	7.7641	7.77	7.76	7.7663	12650
3/1/2016	12:41 PM	7.7705	7.7778	7.765	7.77	16105
3/1/2016	12:42 PM	7.779	7.79	7.77	7.78	32614
3/1/2016	12:43 PM	7.775	7.78	7.77	7.7799	4600
3/1/2016	12:44 PM	7.7501	7.78	7.75	7.78	48115
3/1/2016	12:45 PM	7.76	7.76	7.75	7.755	79757
3/1/2016	12:46 PM	7.745	7.769	7.745	7.76	82912
3/1/2016	12:47 PM	7.75	7.75	7.74	7.749	13200
3/1/2016	12:48 PM	7.74	7.75	7.74	7.74	15655
3/1/2016	12:49 PM	7.7476	7.7499	7.7301	7.745	41531
3/1/2016	12:50 PM	7.77	7.77	7.7401	7.75	24394
3/1/2016	12:51 PM	7.76	7.77	7.7578	7.76	24900
3/1/2016	12:52 PM	7.755	7.76	7.75	7.76	9210
3/1/2016	12:53 PM	7.76	7.76	7.75	7.76	14228
3/1/2016	12:54 PM	7.7399	7.755	7.7399	7.75	24609
3/1/2016	12:55 PM	7.7301	7.74	7.73	7.74	18031
3/1/2016	12:56 PM	7.735	7.745	7.732	7.74	17593
3/1/2016	12:57 PM	7.7399	7.74	7.7301	7.7364	18538
3/1/2016	12:58 PM	7.73	7.74	7.73	7.7362	26798
3/1/2016	12:59 PM	7.749	7.749	7.72	7.7365	58231
3/1/2016	1:00 PM	7.7299	7.74	7.72	7.74	22280
3/1/2016	1:01 PM	7.76	7.7699	7.72	7.73	70303
3/1/2016	1:02 PM	7.765	7.7699	7.75	7.75	9325
3/1/2016	1:03 PM	7.76	7.77	7.76	7.7649	32872
3/1/2016	1:04 PM	7.7499	7.75	7.74	7.75	12830
3/1/2016	1:05 PM	7.7375	7.75	7.73	7.74	73383
3/1/2016	1:06 PM	7.73	7.74	7.73	7.735	19580
3/1/2016	1:07 PM	7.725	7.73	7.725	7.73	25276
3/1/2016	1:08 PM	7.725	7.7299	7.72	7.72	51199
3/1/2016	1:09 PM	7.7299	7.7299	7.7201	7.7269	5525
3/1/2016	1:10 PM	7.72	7.7299	7.72	7.725	12903
3/1/2016	1:11 PM	7.7299	7.73	7.72	7.72	32817
3/1/2016	1:12 PM	7.73	7.739	7.72	7.73	55468
3/1/2016	1:13 PM	7.715	7.73	7.71	7.73	88185
3/1/2016	1:14 PM	7.7	7.72	7.7	7.72	242013
3/1/2016	1:15 PM	7.695	7.71	7.69	7.7005	94191
3/1/2016	1:16 PM	7.7	7.7	7.69	7.695	20784
3/1/2016	1:17 PM	7.7001	7.71	7.69	7.7	114932
3/1/2016	1:18 PM	7.71	7.71	7.7001	7.71	5530
3/1/2016	1:19 PM	7.705	7.71	7.7	7.7	43083
3/1/2016	1:20 PM	7.7025	7.71	7.7	7.7038	40249
3/1/2016	1:21 PM	7.69	7.7099	7.69	7.7099	28644
3/1/2016	1:22 PM	7.6901	7.7	7.69	7.69	12060
3/1/2016	1:23 PM	7.6501	7.69	7.65	7.69	198321
3/1/2016	1:24 PM	7.67	7.67	7.65	7.66	72134
3/1/2016	1:25 PM	7.68	7.7	7.67	7.67	84609
3/1/2016	1:26 PM	7.65	7.68	7.65	7.6775	61525
3/1/2016	1:27 PM	7.635	7.66	7.63	7.65	64288
3/1/2016	1:28 PM	7.64	7.66	7.6399	7.64	105209
3/1/2016	1:29 PM	7.68	7.69	7.6386	7.64	120882
3/1/2016	1:30 PM	7.66	7.67	7.6501	7.67	41030
3/1/2016	1:31 PM	7.638	7.67	7.63	7.66	51667
3/1/2016	1:32 PM	7.6364	7.64	7.63	7.64	30960
3/1/2016	1:33 PM	7.6464	7.65	7.63	7.64	110367
3/1/2016	1:34 PM	7.66	7.66	7.64	7.645	24238
3/1/2016	1:35 PM	7.655	7.66	7.65	7.66	16158
3/1/2016	1:36 PM	7.665	7.67	7.64	7.65	52689
3/1/2016	1:37 PM	7.665	7.67	7.654	7.66	67112
3/1/2016	1:38 PM	7.65	7.6665	7.65	7.6665	47400
3/1/2016	1:39 PM	7.65	7.66	7.6401	7.6501	31026
3/1/2016	1:40 PM	7.6492	7.65	7.64	7.645	11953
3/1/2016	1:41 PM	7.6304	7.65	7.63	7.65	33222
3/1/2016	1:42 PM	7.635	7.64	7.63	7.6307	33570
3/1/2016	1:43 PM	7.635	7.64	7.63	7.6301	29330
3/1/2016	1:44 PM	7.635	7.64	7.63	7.6351	41940
3/1/2016	1:45 PM	7.6301	7.64	7.63	7.631	41523
3/1/2016	1:46 PM	7.63	7.64	7.63	7.635	74143
3/1/2016	1:47 PM	7.639	7.64	7.63	7.6301	21855
3/1/2016	1:48 PM	7.6301	7.64	7.63	7.635	24938
3/1/2016	1:49 PM	7.6362	7.64	7.63	7.635	24797
3/1/2016	1:50 PM	7.635	7.64	7.6301	7.6399	8356
3/1/2016	1:51 PM	7.64	7.65	7.635	7.6351	66487
3/1/2016	1:52 PM	7.6999	7.6999	7.63	7.64	106829
3/1/2016	1:53 PM	7.6957	7.7	7.68	7.6801	38561
3/1/2016	1:54 PM	7.6851	7.7	7.6801	7.695	35136
3/1/2016	1:55 PM	7.6899	7.69	7.68	7.68	80904
3/1/2016	1:56 PM	7.691	7.709	7.68	7.69	64306
3/1/2016	1:57 PM	7.695	7.7	7.69	7.695	81071
3/1/2016	1:58 PM	7.685	7.6999	7.68	7.69	31345
3/1/2016	1:59 PM	7.6601	7.689	7.66	7.6801	69618
3/1/2016	2:00 PM	7.655	7.67	7.65	7.67	24995
3/1/2016	2:01 PM	7.64	7.66	7.64	7.6501	57713
3/1/2016	2:02 PM	7.635	7.65	7.63	7.64	30166
3/1/2016	2:03 PM	7.64	7.645	7.63	7.64	72452
3/1/2016	2:04 PM	7.645	7.65	7.64	7.64	44991
3/1/2016	2:05 PM	7.645	7.65	7.64	7.649	42625
3/1/2016	2:06 PM	7.645	7.65	7.64	7.641	93941
3/1/2016	2:07 PM	7.645	7.65	7.642	7.645	54788
3/1/2016	2:08 PM	7.645	7.65	7.63	7.645	48795
3/1/2016	2:09 PM	7.65	7.65	7.6399	7.647	45393
3/1/2016	2:10 PM	7.65	7.65	7.64	7.645	13910
3/1/2016	2:11 PM	7.64	7.65	7.636	7.649	15600
3/1/2016	2:12 PM	7.642	7.65	7.6305	7.64	29200
3/1/2016	2:13 PM	7.66	7.66	7.645	7.645	38074
3/1/2016	2:14 PM	7.663	7.67	7.655	7.66	41266
3/1/2016	2:15 PM	7.679	7.679	7.66	7.6699	22750
3/1/2016	2:16 PM	7.675	7.68	7.67	7.68	28215
3/1/2016	2:17 PM	7.65	7.6799	7.65	7.679	38364
3/1/2016	2:18 PM	7.66	7.66	7.65	7.65	42937
3/1/2016	2:19 PM	7.665	7.67	7.66	7.66	14550
3/1/2016	2:20 PM	7.665	7.67	7.655	7.67	23470
3/1/2016	2:21 PM	7.67	7.67	7.6503	7.66	45329
3/1/2016	2:22 PM	7.67	7.69	7.665	7.67	39838
3/1/2016	2:23 PM	7.665	7.67	7.66	7.67	50410
3/1/2016	2:24 PM	7.6625	7.67	7.66	7.66	35474
3/1/2016	2:25 PM	7.67	7.67	7.65	7.65	115347
3/1/2016	2:26 PM	7.68	7.7	7.6701	7.68	28720
3/1/2016	2:27 PM	7.7	7.7	7.676	7.68	92722
3/1/2016	2:28 PM	7.719	7.719	7.69	7.6901	69934
3/1/2016	2:29 PM	7.655	7.72	7.6488	7.7101	94334
3/1/2016	2:30 PM	7.6562	7.67	7.65	7.6576	73839
3/1/2016	2:31 PM	7.6399	7.655	7.62	7.655	94311
3/1/2016	2:32 PM	7.63	7.64	7.62	7.64	14175
3/1/2016	2:33 PM	7.63	7.63	7.62	7.63	24915
3/1/2016	2:34 PM	7.6292	7.63	7.62	7.627	23231
3/1/2016	2:35 PM	7.6	7.6201	7.6	7.6201	101841
3/1/2016	2:36 PM	7.6075	7.61	7.6	7.6	115584
3/1/2016	2:37 PM	7.6363	7.6363	7.6005	7.6076	67772
3/1/2016	2:38 PM	7.63	7.655	7.63	7.6358	98943
3/1/2016	2:39 PM	7.63	7.64	7.6169	7.625	84368
3/1/2016	2:40 PM	7.6399	7.64	7.6201	7.63	76062
3/1/2016	2:41 PM	7.63	7.64	7.62	7.64	74787
3/1/2016	2:42 PM	7.6201	7.63	7.62	7.6284	32609
3/1/2016	2:43 PM	7.5937	7.63	7.59	7.6201	83670
3/1/2016	2:44 PM	7.58	7.6	7.58	7.5958	74667
3/1/2016	2:45 PM	7.58	7.59	7.58	7.5838	75838
3/1/2016	2:46 PM	7.56	7.585	7.56	7.585	75002
3/1/2016	2:47 PM	7.5401	7.5601	7.54	7.5601	244185
3/1/2016	2:48 PM	7.5501	7.56	7.54	7.55	154803
3/1/2016	2:49 PM	7.55	7.56	7.55	7.555	40723
3/1/2016	2:50 PM	7.57	7.58	7.55	7.56	76554
3/1/2016	2:51 PM	7.545	7.565	7.54	7.561	83177
3/1/2016	2:52 PM	7.54	7.55	7.54	7.545	42207
3/1/2016	2:53 PM	7.5464	7.55	7.5401	7.545	27050
3/1/2016	2:54 PM	7.545	7.55	7.54	7.5438	20830
3/1/2016	2:55 PM	7.545	7.55	7.54	7.545	25220
3/1/2016	2:56 PM	7.51	7.5499	7.51	7.54	71165
3/1/2016	2:57 PM	7.515	7.52	7.51	7.515	75330
3/1/2016	2:58 PM	7.5199	7.52	7.51	7.515	25910
3/1/2016	2:59 PM	7.5	7.5198	7.5	7.515	112486
3/1/2016	3:00 PM	7.475	7.5099	7.47	7.5005	332460
3/1/2016	3:01 PM	7.48	7.48	7.45	7.4701	211827
3/1/2016	3:02 PM	7.455	7.4799	7.45	7.4765	89079
3/1/2016	3:03 PM	7.465	7.47	7.4501	7.455	83092
3/1/2016	3:04 PM	7.471	7.49	7.4601	7.4601	92609
3/1/2016	3:05 PM	7.465	7.48	7.46	7.475	44199
3/1/2016	3:06 PM	7.46	7.47	7.46	7.46	39178
3/1/2016	3:07 PM	7.46	7.47	7.46	7.4601	29242
3/1/2016	3:08 PM	7.46	7.47	7.46	7.47	11937
3/1/2016	3:09 PM	7.455	7.4601	7.45	7.4601	64317
3/1/2016	3:10 PM	7.4101	7.46	7.41	7.45	127096
3/1/2016	3:11 PM	7.415	7.425	7.4101	7.415	70481
3/1/2016	3:12 PM	7.45	7.45	7.4101	7.42	158519
3/1/2016	3:13 PM	7.453	7.46	7.44	7.44	69643
3/1/2016	3:14 PM	7.47	7.47	7.455	7.46	91750
3/1/2016	3:15 PM	7.454	7.465	7.45	7.46	94733
3/1/2016	3:16 PM	7.479	7.48	7.44	7.46	64981
3/1/2016	3:17 PM	7.455	7.47	7.4501	7.47	38458
3/1/2016	3:18 PM	7.441	7.46	7.44	7.4588	91132
3/1/2016	3:19 PM	7.46	7.46	7.44	7.445	36706
3/1/2016	3:20 PM	7.455	7.46	7.45	7.455	20661
3/1/2016	3:21 PM	7.46	7.47	7.455	7.455	49911
3/1/2016	3:22 PM	7.465	7.4699	7.45	7.46	108784
3/1/2016	3:23 PM	7.45	7.47	7.45	7.46	34225
3/1/2016	3:24 PM	7.455	7.4599	7.45	7.4549	7850
3/1/2016	3:25 PM	7.45	7.46	7.45	7.454	80099
3/1/2016	3:26 PM	7.458	7.46	7.45	7.46	44424
3/1/2016	3:27 PM	7.4677	7.47	7.4575	7.4575	70723
3/1/2016	3:28 PM	7.45	7.47	7.45	7.47	98549
3/1/2016	3:29 PM	7.47	7.47	7.45	7.4599	98978
3/1/2016	3:30 PM	7.4699	7.47	7.46	7.47	89378
3/1/2016	3:31 PM	7.505	7.509	7.465	7.4688	104911
3/1/2016	3:32 PM	7.4799	7.509	7.465	7.509	87111
3/1/2016	3:33 PM	7.475	7.4799	7.46	7.47	20759
3/1/2016	3:34 PM	7.4599	7.48	7.45	7.48	95784
3/1/2016	3:35 PM	7.4599	7.46	7.45	7.46	41521
3/1/2016	3:36 PM	7.45	7.45	7.4305	7.45	77035
3/1/2016	3:37 PM	7.44	7.45	7.44	7.45	38285
3/1/2016	3:38 PM	7.4365	7.44	7.43	7.435	56909
3/1/2016	3:39 PM	7.436	7.44	7.43	7.4336	46932
3/1/2016	3:40 PM	7.446	7.45	7.4301	7.44	83176
3/1/2016	3:41 PM	7.47	7.47	7.44	7.4405	159242
3/1/2016	3:42 PM	7.485	7.49	7.4601	7.4665	111966
3/1/2016	3:43 PM	7.4689	7.49	7.46	7.49	175208
3/1/2016	3:44 PM	7.465	7.47	7.46	7.463	142816
3/1/2016	3:45 PM	7.47	7.47	7.46	7.4636	90154
3/1/2016	3:46 PM	7.46	7.47	7.46	7.465	85088
3/1/2016	3:47 PM	7.45	7.47	7.44	7.4601	76995
3/1/2016	3:48 PM	7.4499	7.45	7.44	7.45	88418
3/1/2016	3:49 PM	7.455	7.46	7.4401	7.45	47028
3/1/2016	3:50 PM	7.44	7.46	7.4301	7.4595	101189
3/1/2016	3:51 PM	7.4384	7.44	7.43	7.431	52582
3/1/2016	3:52 PM	7.425	7.4399	7.42	7.4363	84001
3/1/2016	3:53 PM	7.42	7.43	7.42	7.43	53940
3/1/2016	3:54 PM	7.41	7.425	7.41	7.42	95441
3/1/2016	3:55 PM	7.4101	7.42	7.41	7.41	90946
3/1/2016	3:56 PM	7.43	7.4499	7.41	7.417	263864
3/1/2016	3:57 PM	7.415	7.4299	7.41	7.4202	104280
3/1/2016	3:58 PM	7.41	7.42	7.41	7.4101	86835
3/1/2016	3:59 PM	7.4	7.4199	7.4	7.415	171808
3/1/2016	4:00 PM	7.36	7.36	7.35	7.35	4726
3/2/2016	9:31 AM	7.42	7.46	7.39	7.39	301874
3/2/2016	9:32 AM	7.41	7.43	7.39	7.42	141270
3/2/2016	9:33 AM	7.43	7.43	7.38	7.403	149837
3/2/2016	9:34 AM	7.4	7.43	7.3895	7.419	117913
3/2/2016	9:35 AM	7.43	7.4399	7.39	7.4	128598
3/2/2016	9:36 AM	7.4	7.44	7.39	7.44	126467
3/2/2016	9:37 AM	7.3835	7.4101	7.38	7.4001	84554
3/2/2016	9:38 AM	7.385	7.39	7.36	7.3838	86837
3/2/2016	9:39 AM	7.4162	7.43	7.3699	7.39	76626
3/2/2016	9:40 AM	7.3965	7.42	7.39	7.42	35310
3/2/2016	9:41 AM	7.37	7.415	7.37	7.38	50356
3/2/2016	9:42 AM	7.3962	7.398	7.3699	7.3763	22978
3/2/2016	9:43 AM	7.4	7.4001	7.39	7.39	11146
3/2/2016	9:44 AM	7.3999	7.4	7.38	7.39	39523
3/2/2016	9:45 AM	7.3724	7.4	7.37	7.3901	38350
3/2/2016	9:46 AM	7.369	7.38	7.36	7.3761	100482
3/2/2016	9:47 AM	7.3799	7.395	7.36	7.36	53898
3/2/2016	9:48 AM	7.35	7.38	7.35	7.371	47370
3/2/2016	9:49 AM	7.365	7.37	7.35	7.3501	26484
3/2/2016	9:50 AM	7.38	7.38	7.3501	7.359	8663
3/2/2016	9:51 AM	7.4	7.4	7.3805	7.3821	70458
3/2/2016	9:52 AM	7.46	7.46	7.4	7.41	175285
3/2/2016	9:53 AM	7.47	7.48	7.44	7.45	134116
3/2/2016	9:54 AM	7.48	7.5	7.43	7.46	83872
3/2/2016	9:55 AM	7.5201	7.5362	7.4701	7.48	100990
3/2/2016	9:56 AM	7.54	7.549	7.5	7.53	178091
3/2/2016	9:57 AM	7.54	7.56	7.52	7.54	303390
3/2/2016	9:58 AM	7.51	7.54	7.51	7.535	166051
3/2/2016	9:59 AM	7.502	7.53	7.5	7.51	133311
3/2/2016	10:00 AM	7.4899	7.505	7.45	7.5	121318
3/2/2016	10:01 AM	7.4889	7.51	7.48	7.48	55270
3/2/2016	10:02 AM	7.4338	7.48	7.43	7.4799	45353
3/2/2016	10:03 AM	7.45	7.4599	7.4301	7.44	29952
3/2/2016	10:04 AM	7.48	7.4863	7.45	7.46	31071
3/2/2016	10:05 AM	7.495	7.5	7.48	7.49	35538
3/2/2016	10:06 AM	7.4519	7.4899	7.4501	7.4899	24969
3/2/2016	10:07 AM	7.3801	7.46	7.3712	7.459	185548
3/2/2016	10:08 AM	7.3987	7.4	7.3775	7.387	33891
3/2/2016	10:09 AM	7.355	7.4	7.35	7.3974	123229
3/2/2016	10:10 AM	7.36	7.37	7.35	7.3507	101848
3/2/2016	10:11 AM	7.36	7.37	7.35	7.361	30532
3/2/2016	10:12 AM	7.2949	7.36	7.29	7.36	160056
3/2/2016	10:13 AM	7.29	7.31	7.28	7.291	55302
3/2/2016	10:14 AM	7.29	7.312	7.28	7.2949	29333
3/2/2016	10:15 AM	7.25	7.2899	7.24	7.28	281789
3/2/2016	10:16 AM	7.22	7.25	7.21	7.25	102240
3/2/2016	10:17 AM	7.2271	7.24	7.21	7.22	72754
3/2/2016	10:18 AM	7.2064	7.225	7.2	7.2225	116852
3/2/2016	10:19 AM	7.2834	7.29	7.2001	7.21	70003
3/2/2016	10:20 AM	7.27	7.2899	7.26	7.2862	62809
3/2/2016	10:21 AM	7.3	7.31	7.2734	7.28	36665
3/2/2016	10:22 AM	7.33	7.33	7.3	7.3	11850
3/2/2016	10:23 AM	7.31	7.3278	7.2901	7.325	47302
3/2/2016	10:24 AM	7.315	7.32	7.2814	7.31	26694
3/2/2016	10:25 AM	7.3	7.3199	7.29	7.3188	63625
3/2/2016	10:26 AM	7.3162	7.33	7.3099	7.3107	37400
3/2/2016	10:27 AM	7.31	7.32	7.291	7.32	22519
3/2/2016	10:28 AM	7.28	7.3	7.2701	7.3	26865
3/2/2016	10:29 AM	7.2805	7.2899	7.2601	7.2766	42787
3/2/2016	10:30 AM	7.33	7.33	7.28	7.289	67475
3/2/2016	10:31 AM	7.4138	7.44	7.3101	7.33	281959
3/2/2016	10:32 AM	7.4814	7.49	7.42	7.42	65524
3/2/2016	10:33 AM	7.4789	7.53	7.476	7.483	180013
3/2/2016	10:34 AM	7.465	7.489	7.46	7.4799	110412
3/2/2016	10:35 AM	7.44	7.4635	7.42	7.46	84299
3/2/2016	10:36 AM	7.4399	7.46	7.41	7.45	77531
3/2/2016	10:37 AM	7.4655	7.47	7.42	7.43	48533
3/2/2016	10:38 AM	7.51	7.51	7.4535	7.46	79350
3/2/2016	10:39 AM	7.53	7.53	7.49	7.52	123563
3/2/2016	10:40 AM	7.53	7.5301	7.51	7.52	112019
3/2/2016	10:41 AM	7.531	7.56	7.53	7.54	119690
3/2/2016	10:42 AM	7.57	7.58	7.53	7.5301	130720
3/2/2016	10:43 AM	7.57	7.59	7.56	7.57	78772
3/2/2016	10:44 AM	7.55	7.58	7.531	7.579	108332
3/2/2016	10:45 AM	7.5	7.55	7.4899	7.55	77447
3/2/2016	10:46 AM	7.46	7.5124	7.45	7.5124	96861
3/2/2016	10:47 AM	7.47	7.4799	7.455	7.4599	30354
3/2/2016	10:48 AM	7.47	7.48	7.45	7.48	38116
3/2/2016	10:49 AM	7.46	7.475	7.45	7.47	36035
3/2/2016	10:50 AM	7.45	7.47	7.45	7.4551	25462
3/2/2016	10:51 AM	7.46	7.46	7.4401	7.45	58470
3/2/2016	10:52 AM	7.451	7.49	7.451	7.4697	34332
3/2/2016	10:53 AM	7.43	7.45	7.42	7.45	62142
3/2/2016	10:54 AM	7.42	7.436	7.42	7.43	23705
3/2/2016	10:55 AM	7.409	7.42	7.4001	7.42	29915
3/2/2016	10:56 AM	7.34	7.4	7.32	7.4	169040
3/2/2016	10:57 AM	7.3651	7.38	7.335	7.335	40421
3/2/2016	10:58 AM	7.3	7.3799	7.28	7.3699	79186
3/2/2016	10:59 AM	7.29	7.31	7.29	7.2901	71725
3/2/2016	11:00 AM	7.28	7.3	7.26	7.28	203882
3/2/2016	11:01 AM	7.3	7.3	7.27	7.27	65208
3/2/2016	11:02 AM	7.25	7.3	7.25	7.3	79214
3/2/2016	11:03 AM	7.26	7.28	7.25	7.2599	66748
3/2/2016	11:04 AM	7.2	7.2599	7.2	7.25	297784
3/2/2016	11:05 AM	7.21	7.22	7.2	7.2001	103657
3/2/2016	11:06 AM	7.2088	7.2101	7.2	7.2001	72779
3/2/2016	11:07 AM	7.1601	7.2001	7.14	7.2	236452
3/2/2016	11:08 AM	7.195	7.2	7.16	7.1699	75079
3/2/2016	11:09 AM	7.1899	7.1999	7.18	7.19	16525
3/2/2016	11:10 AM	7.193	7.209	7.1801	7.1814	39810
3/2/2016	11:11 AM	7.15	7.19	7.15	7.19	46695
3/2/2016	11:12 AM	7.1801	7.2	7.16	7.1693	27078
3/2/2016	11:13 AM	7.18	7.2	7.1759	7.1862	27640
3/2/2016	11:14 AM	7.21	7.21	7.1862	7.1862	24805
3/2/2016	11:15 AM	7.2099	7.22	7.2	7.2199	73063
3/2/2016	11:16 AM	7.21	7.23	7.2	7.2135	108625
3/2/2016	11:17 AM	7.24	7.25	7.22	7.22	53700
3/2/2016	11:18 AM	7.27	7.28	7.23	7.23	60986
3/2/2016	11:19 AM	7.275	7.28	7.26	7.269	70311
3/2/2016	11:20 AM	7.29	7.295	7.26	7.28	113266
3/2/2016	11:21 AM	7.291	7.3	7.28	7.29	57417
3/2/2016	11:22 AM	7.3	7.31	7.29	7.29	60380
3/2/2016	11:23 AM	7.31	7.33	7.3	7.305	72662
3/2/2016	11:24 AM	7.28	7.3098	7.28	7.3001	66705
3/2/2016	11:25 AM	7.29	7.29	7.28	7.2851	14275
3/2/2016	11:26 AM	7.2926	7.3	7.28	7.28	24480
3/2/2016	11:27 AM	7.26	7.3	7.26	7.3	57843
3/2/2016	11:28 AM	7.29	7.3	7.2648	7.2648	21868
3/2/2016	11:29 AM	7.2651	7.286	7.25	7.286	37804
3/2/2016	11:30 AM	7.25	7.27	7.25	7.26	36296
3/2/2016	11:31 AM	7.22	7.255	7.22	7.25	42939
3/2/2016	11:32 AM	7.21	7.2335	7.2	7.2201	40325
3/2/2016	11:33 AM	7.255	7.255	7.2001	7.2099	50756
3/2/2016	11:34 AM	7.2903	7.2903	7.231	7.25	30916
3/2/2016	11:35 AM	7.2538	7.2861	7.2538	7.2861	7558
3/2/2016	11:36 AM	7.2837	7.305	7.27	7.27	35815
3/2/2016	11:37 AM	7.3099	7.3199	7.296	7.3001	26550
3/2/2016	11:38 AM	7.329	7.33	7.31	7.31	43150
3/2/2016	11:39 AM	7.32	7.3299	7.2999	7.329	44695
3/2/2016	11:40 AM	7.31	7.33	7.31	7.32	38058
3/2/2016	11:41 AM	7.318	7.32	7.3075	7.31	29571
3/2/2016	11:42 AM	7.3	7.3099	7.29	7.3	24700
3/2/2016	11:43 AM	7.3068	7.31	7.2999	7.3	7400
3/2/2016	11:44 AM	7.3115	7.325	7.2901	7.3	41456
3/2/2016	11:45 AM	7.2803	7.34	7.28	7.32	60776
3/2/2016	11:46 AM	7.32	7.32	7.28	7.2834	18449
3/2/2016	11:47 AM	7.3533	7.3561	7.3201	7.34	30975
3/2/2016	11:48 AM	7.3501	7.36	7.35	7.3593	16308
3/2/2016	11:49 AM	7.36	7.3699	7.35	7.36	28000
3/2/2016	11:50 AM	7.34	7.355	7.33	7.355	11075
3/2/2016	11:51 AM	7.34	7.355	7.34	7.35	17350
3/2/2016	11:52 AM	7.335	7.34	7.33	7.34	12400
3/2/2016	11:53 AM	7.3799	7.38	7.34	7.34	10908
3/2/2016	11:54 AM	7.3575	7.37	7.3575	7.37	17800
3/2/2016	11:55 AM	7.39	7.4	7.3505	7.3505	33000
3/2/2016	11:56 AM	7.3899	7.39	7.3899	7.39	7600
3/2/2016	11:57 AM	7.3839	7.3878	7.3701	7.3761	11527
3/2/2016	11:58 AM	7.415	7.415	7.3801	7.3862	76983
3/2/2016	11:59 AM	7.44	7.45	7.41	7.42	53650
3/2/2016	12:00 PM	7.45	7.47	7.439	7.44	92760
3/2/2016	12:01 PM	7.4577	7.47	7.45	7.4501	55260
3/2/2016	12:02 PM	7.44	7.45	7.42	7.45	25685
3/2/2016	12:03 PM	7.4401	7.45	7.41	7.4375	52300
3/2/2016	12:04 PM	7.446	7.45	7.4301	7.44	26940
3/2/2016	12:05 PM	7.4668	7.48	7.4465	7.4465	25137
3/2/2016	12:06 PM	7.4673	7.5	7.45	7.47	46500
3/2/2016	12:07 PM	7.49	7.49	7.4401	7.4401	11950
3/2/2016	12:08 PM	7.47	7.49	7.45	7.4862	52150
3/2/2016	12:09 PM	7.43	7.46	7.42	7.4501	30544
3/2/2016	12:10 PM	7.44	7.4499	7.42	7.43	21595
3/2/2016	12:11 PM	7.429	7.44	7.42	7.44	18959
3/2/2016	12:12 PM	7.43	7.4361	7.4201	7.4201	12775
3/2/2016	12:13 PM	7.38	7.439	7.375	7.4239	41453
3/2/2016	12:14 PM	7.366	7.38	7.36	7.375	16100
3/2/2016	12:15 PM	7.37	7.37	7.36	7.36	11450
3/2/2016	12:16 PM	7.336	7.3661	7.33	7.36	34445
3/2/2016	12:17 PM	7.35	7.36	7.337	7.34	25682
3/2/2016	12:18 PM	7.36	7.36	7.3576	7.359	1719
3/2/2016	12:19 PM	7.3501	7.39	7.343	7.371	24640
3/2/2016	12:20 PM	7.36	7.365	7.35	7.36	7740
3/2/2016	12:21 PM	7.34	7.3599	7.34	7.3599	11200
3/2/2016	12:22 PM	7.3201	7.345	7.32	7.3405	17150
3/2/2016	12:23 PM	7.36	7.36	7.32	7.32	13052
3/2/2016	12:24 PM	7.3599	7.36	7.3575	7.36	3050
3/2/2016	12:25 PM	7.4	7.4015	7.36	7.36	126610
3/2/2016	12:26 PM	7.3899	7.41	7.3899	7.4	20400
3/2/2016	12:27 PM	7.405	7.4075	7.38	7.38	10415
3/2/2016	12:28 PM	7.42	7.42	7.39	7.4	14050
3/2/2016	12:29 PM	7.4259	7.4376	7.42	7.4365	18400
3/2/2016	12:30 PM	7.42	7.4238	7.409	7.42	15580
3/2/2016	12:31 PM	7.45	7.45	7.41	7.42	97600
3/2/2016	12:32 PM	7.44	7.455	7.44	7.455	30850
3/2/2016	12:33 PM	7.4399	7.4499	7.42	7.4478	11045
3/2/2016	12:34 PM	7.42	7.44	7.42	7.44	5740
3/2/2016	12:35 PM	7.4299	7.4299	7.421	7.4259	6200
3/2/2016	12:36 PM	7.4199	7.43	7.4199	7.4201	7627
3/2/2016	12:37 PM	7.3901	7.42	7.39	7.42	31950
3/2/2016	12:38 PM	7.35	7.3999	7.35	7.3999	35057
3/2/2016	12:39 PM	7.3599	7.3599	7.3501	7.3501	1078
3/2/2016	12:40 PM	7.36	7.37	7.34	7.35	20020
3/2/2016	12:41 PM	7.35	7.359	7.35	7.359	1800
3/2/2016	12:42 PM	7.32	7.35	7.31	7.35	12279
3/2/2016	12:43 PM	7.31	7.33	7.31	7.3201	44709
3/2/2016	12:44 PM	7.3089	7.3101	7.3	7.3101	5900
3/2/2016	12:45 PM	7.31	7.32	7.29	7.3	63619
3/2/2016	12:46 PM	7.3	7.31	7.3	7.31	6050
3/2/2016	12:47 PM	7.315	7.32	7.3062	7.3099	29099
3/2/2016	12:48 PM	7.2701	7.33	7.27	7.3185	108015
3/2/2016	12:49 PM	7.28	7.28	7.25	7.27	82101
3/2/2016	12:50 PM	7.28	7.285	7.2762	7.2762	5050
3/2/2016	12:51 PM	7.28	7.2851	7.26	7.28	36584
3/2/2016	12:52 PM	7.32	7.32	7.271	7.28	81100
3/2/2016	12:53 PM	7.31	7.33	7.3	7.33	47880
3/2/2016	12:54 PM	7.3076	7.32	7.3	7.3	5545
3/2/2016	12:55 PM	7.29	7.31	7.28	7.3	52078
3/2/2016	12:56 PM	7.3001	7.32	7.3	7.3	37364
3/2/2016	12:57 PM	7.29	7.3099	7.29	7.3099	14050
3/2/2016	12:58 PM	7.3051	7.3051	7.281	7.281	22423
3/2/2016	12:59 PM	7.305	7.3099	7.3	7.3	7350
3/2/2016	1:00 PM	7.27	7.3001	7.26	7.3001	20161
3/2/2016	1:01 PM	7.2771	7.28	7.25	7.27	90105
3/2/2016	1:02 PM	7.265	7.2875	7.26	7.28	14400
3/2/2016	1:03 PM	7.24	7.26	7.24	7.26	26148
3/2/2016	1:04 PM	7.2776	7.28	7.2401	7.241	29501
3/2/2016	1:05 PM	7.28	7.2899	7.2601	7.27	18700
3/2/2016	1:06 PM	7.27	7.27	7.2599	7.27	17800
3/2/2016	1:07 PM	7.251	7.27	7.251	7.27	3300
3/2/2016	1:08 PM	7.2601	7.27	7.26	7.26	5458
3/2/2016	1:09 PM	7.2558	7.2638	7.251	7.2638	9400
3/2/2016	1:10 PM	7.255	7.26	7.25	7.25	4160
3/2/2016	1:11 PM	7.261	7.2662	7.2599	7.26	26064
3/2/2016	1:12 PM	7.26	7.265	7.255	7.26	24014
3/2/2016	1:13 PM	7.2761	7.28	7.25	7.2667	13727
3/2/2016	1:14 PM	7.2601	7.28	7.2501	7.2776	105600
3/2/2016	1:15 PM	7.255	7.27	7.25	7.2662	16211
3/2/2016	1:16 PM	7.2601	7.2601	7.251	7.2599	110287
3/2/2016	1:17 PM	7.265	7.27	7.26	7.26	35873
3/2/2016	1:18 PM	7.27	7.28	7.27	7.27	6389
3/2/2016	1:19 PM	7.279	7.279	7.259	7.27	5211
3/2/2016	1:20 PM	7.2798	7.28	7.265	7.27	12100
3/2/2016	1:21 PM	7.295	7.295	7.27	7.27	28178
3/2/2016	1:22 PM	7.29	7.295	7.28	7.2899	31950
3/2/2016	1:23 PM	7.2725	7.29	7.2725	7.29	21100
3/2/2016	1:24 PM	7.315	7.32	7.275	7.275	20100
3/2/2016	1:25 PM	7.285	7.3175	7.28	7.3175	14587
3/2/2016	1:26 PM	7.255	7.28	7.25	7.28	28213
3/2/2016	1:27 PM	7.25	7.251	7.24	7.251	52245
3/2/2016	1:28 PM	7.2439	7.255	7.24	7.2501	18494
3/2/2016	1:29 PM	7.249	7.2499	7.24	7.2499	15865
3/2/2016	1:30 PM	7.25	7.25	7.2401	7.245	12500
3/2/2016	1:31 PM	7.26	7.2652	7.2499	7.25	10600
3/2/2016	1:32 PM	7.25	7.2698	7.25	7.2698	14348
3/2/2016	1:33 PM	7.2701	7.2772	7.25	7.25	7021
3/2/2016	1:34 PM	7.26	7.27	7.26	7.27	12300
3/2/2016	1:35 PM	7.275	7.275	7.26	7.26	23450
3/2/2016	1:36 PM	7.285	7.2864	7.27	7.27	7804
3/2/2016	1:37 PM	7.2799	7.2899	7.2799	7.2899	31438
3/2/2016	1:38 PM	7.28	7.28	7.27	7.27	23650
3/2/2016	1:39 PM	7.27	7.2778	7.27	7.2778	925
3/2/2016	1:40 PM	7.2799	7.28	7.27	7.272	28315
3/2/2016	1:41 PM	7.26	7.2738	7.251	7.2738	28620
3/2/2016	1:42 PM	7.2432	7.26	7.2432	7.26	142727
3/2/2016	1:43 PM	7.25	7.26	7.25	7.25	90257
3/2/2016	1:44 PM	7.215	7.25	7.215	7.25	112115
3/2/2016	1:45 PM	7.211	7.22	7.21	7.2121	28779
3/2/2016	1:46 PM	7.23	7.24	7.2101	7.2101	77872
3/2/2016	1:47 PM	7.22	7.23	7.22	7.23	21089
3/2/2016	1:48 PM	7.2139	7.22	7.21	7.22	27800
3/2/2016	1:49 PM	7.211	7.215	7.2	7.215	15019
3/2/2016	1:50 PM	7.229	7.23	7.21	7.216	54533
3/2/2016	1:51 PM	7.23	7.2375	7.22	7.22	37845
3/2/2016	1:52 PM	7.24	7.24	7.2299	7.2299	37675
3/2/2016	1:53 PM	7.25	7.255	7.231	7.24	17225
3/2/2016	1:54 PM	7.24	7.26	7.23	7.25	44360
3/2/2016	1:55 PM	7.2162	7.23	7.2162	7.23	9193
3/2/2016	1:56 PM	7.2	7.2199	7.1805	7.2199	174953
3/2/2016	1:57 PM	7.2335	7.2335	7.2065	7.21	22591
3/2/2016	1:58 PM	7.24	7.26	7.2361	7.2399	29373
3/2/2016	1:59 PM	7.28	7.28	7.243	7.249	11725
3/2/2016	2:00 PM	7.284	7.299	7.275	7.28	43621
3/2/2016	2:01 PM	7.28	7.29	7.28	7.29	32346
3/2/2016	2:02 PM	7.29	7.29	7.271	7.28	14698
3/2/2016	2:03 PM	7.291	7.312	7.2778	7.2778	22375
3/2/2016	2:04 PM	7.29	7.3	7.29	7.2967	8081
3/2/2016	2:05 PM	7.28	7.3	7.28	7.2859	20941
3/2/2016	2:06 PM	7.29	7.29	7.271	7.2899	39767
3/2/2016	2:07 PM	7.28	7.285	7.28	7.2801	1200
3/2/2016	2:08 PM	7.32	7.33	7.2801	7.2801	21506
3/2/2016	2:09 PM	7.37	7.37	7.325	7.33	69996
3/2/2016	2:10 PM	7.3699	7.38	7.36	7.37	52148
3/2/2016	2:11 PM	7.385	7.41	7.365	7.3699	60953
3/2/2016	2:12 PM	7.38	7.41	7.38	7.3899	47160
3/2/2016	2:13 PM	7.39	7.41	7.386	7.39	52500
3/2/2016	2:14 PM	7.35	7.3999	7.35	7.38	44305
3/2/2016	2:15 PM	7.36	7.37	7.35	7.35	51802
3/2/2016	2:16 PM	7.34	7.36	7.3335	7.36	45678
3/2/2016	2:17 PM	7.339	7.3405	7.33	7.34	17264
3/2/2016	2:18 PM	7.315	7.3399	7.31	7.3399	28890
3/2/2016	2:19 PM	7.35	7.355	7.3141	7.3213	27866
3/2/2016	2:20 PM	7.35	7.3599	7.34	7.3599	25128
3/2/2016	2:21 PM	7.35	7.35	7.34	7.3499	8182
3/2/2016	2:22 PM	7.3499	7.38	7.34	7.35	154470
3/2/2016	2:23 PM	7.31	7.3464	7.31	7.3401	12366
3/2/2016	2:24 PM	7.306	7.315	7.3	7.3	42710
3/2/2016	2:25 PM	7.3	7.31	7.2924	7.295	20000
3/2/2016	2:26 PM	7.29	7.29	7.28	7.29	39080
3/2/2016	2:27 PM	7.2601	7.28	7.2544	7.28	68188
3/2/2016	2:28 PM	7.25	7.27	7.25	7.26	32413
3/2/2016	2:29 PM	7.27	7.27	7.2301	7.2438	38900
3/2/2016	2:30 PM	7.26	7.27	7.25	7.26	18964
3/2/2016	2:31 PM	7.2501	7.26	7.2501	7.2599	6200
3/2/2016	2:32 PM	7.2401	7.2561	7.235	7.2561	17800
3/2/2016	2:33 PM	7.26	7.26	7.23	7.24	9200
3/2/2016	2:34 PM	7.24	7.25	7.24	7.25	8970
3/2/2016	2:36 PM	7.21	7.24	7.21	7.24	59017
3/2/2016	2:37 PM	7.2175	7.2199	7.21	7.21	24298
3/2/2016	2:38 PM	7.2499	7.25	7.215	7.2155	31064
3/2/2016	2:39 PM	7.21	7.25	7.21	7.25	9478
3/2/2016	2:40 PM	7.22	7.22	7.2005	7.219	35059
3/2/2016	2:41 PM	7.1806	7.21	7.18	7.21	65109
3/2/2016	2:42 PM	7.19	7.19	7.18	7.18	24738
3/2/2016	2:43 PM	7.185	7.19	7.17	7.1801	77226
3/2/2016	2:44 PM	7.199	7.2	7.175	7.18	62710
3/2/2016	2:45 PM	7.19	7.2	7.1861	7.2	18191
3/2/2016	2:46 PM	7.22	7.225	7.19	7.19	40414
3/2/2016	2:47 PM	7.22	7.23	7.215	7.22	93705
3/2/2016	2:48 PM	7.22	7.23	7.215	7.22	82455
3/2/2016	2:49 PM	7.2299	7.23	7.22	7.2262	2700
3/2/2016	2:50 PM	7.22	7.225	7.22	7.225	8050
3/2/2016	2:51 PM	7.21	7.215	7.19	7.215	98111
3/2/2016	2:52 PM	7.209	7.21	7.19	7.21	20055
3/2/2016	2:53 PM	7.1701	7.2	7.17	7.2	67121
3/2/2016	2:54 PM	7.175	7.18	7.17	7.17	33587
3/2/2016	2:55 PM	7.2	7.2	7.17	7.1701	67949
3/2/2016	2:56 PM	7.2	7.2061	7.18	7.2	38269
3/2/2016	2:57 PM	7.2168	7.219	7.2	7.2	8525
3/2/2016	2:58 PM	7.209	7.209	7.18	7.2	39329
3/2/2016	2:59 PM	7.2	7.21	7.1999	7.2001	24523
3/2/2016	3:00 PM	7.2	7.2	7.19	7.198	17350
3/2/2016	3:01 PM	7.23	7.23	7.2	7.2	21616
3/2/2016	3:02 PM	7.23	7.24	7.225	7.23	42808
3/2/2016	3:03 PM	7.245	7.27	7.2301	7.2399	62033
3/2/2016	3:04 PM	7.249	7.25	7.24	7.24	10764
3/2/2016	3:05 PM	7.265	7.27	7.2401	7.2401	14445
3/2/2016	3:06 PM	7.28	7.29	7.251	7.26	96394
3/2/2016	3:07 PM	7.2586	7.28	7.2401	7.28	34522
3/2/2016	3:08 PM	7.27	7.2799	7.2599	7.2599	23038
3/2/2016	3:09 PM	7.265	7.2875	7.261	7.28	30695
3/2/2016	3:10 PM	7.245	7.269	7.245	7.265	23875
3/2/2016	3:11 PM	7.2206	7.25	7.21	7.25	27367
3/2/2016	3:12 PM	7.185	7.225	7.18	7.225	43200
3/2/2016	3:13 PM	7.185	7.2	7.17	7.18	95535
3/2/2016	3:14 PM	7.17	7.19	7.17	7.1899	30546
3/2/2016	3:15 PM	7.17	7.18	7.17	7.1701	51062
3/2/2016	3:16 PM	7.17	7.18	7.17	7.1701	89694
3/2/2016	3:17 PM	7.166	7.1877	7.165	7.17	41544
3/2/2016	3:18 PM	7.15	7.17	7.15	7.16	128054
3/2/2016	3:19 PM	7.17	7.17	7.155	7.1599	24854
3/2/2016	3:20 PM	7.18	7.1999	7.17	7.17	31819
3/2/2016	3:21 PM	7.18	7.1899	7.1701	7.18	21529
3/2/2016	3:22 PM	7.16	7.1799	7.16	7.1799	11630
3/2/2016	3:23 PM	7.1524	7.16	7.15	7.1501	13480
3/2/2016	3:24 PM	7.12	7.1599	7.11	7.1599	274745
3/2/2016	3:25 PM	7.1399	7.15	7.11	7.12	50666
3/2/2016	3:26 PM	7.135	7.15	7.1261	7.14	59445
3/2/2016	3:27 PM	7.175	7.19	7.13	7.13	29614
3/2/2016	3:28 PM	7.18	7.19	7.16	7.17	67601
3/2/2016	3:29 PM	7.17	7.19	7.17	7.1875	32262
3/2/2016	3:30 PM	7.17	7.1764	7.1501	7.1764	44411
3/2/2016	3:31 PM	7.21	7.22	7.16	7.17	54641
3/2/2016	3:32 PM	7.16	7.21	7.16	7.21	107142
3/2/2016	3:33 PM	7.1612	7.175	7.1435	7.16	33438
3/2/2016	3:34 PM	7.16	7.168	7.15	7.168	25702
3/2/2016	3:35 PM	7.1461	7.16	7.14	7.16	26224
3/2/2016	3:36 PM	7.145	7.17	7.14	7.15	29821
3/2/2016	3:37 PM	7.15	7.17	7.145	7.15	40990
3/2/2016	3:38 PM	7.16	7.1776	7.155	7.16	15560
3/2/2016	3:39 PM	7.1826	7.1826	7.165	7.17	10027
3/2/2016	3:40 PM	7.17	7.1851	7.16	7.1814	30558
3/2/2016	3:41 PM	7.155	7.175	7.15	7.17	17880
3/2/2016	3:42 PM	7.15	7.17	7.1401	7.1561	33796
3/2/2016	3:43 PM	7.13	7.16	7.13	7.1599	26668
3/2/2016	3:44 PM	7.13	7.135	7.115	7.13	83027
3/2/2016	3:45 PM	7.12	7.14	7.12	7.1201	40075
3/2/2016	3:46 PM	7.13	7.13	7.11	7.12	48866
3/2/2016	3:47 PM	7.11	7.13	7.11	7.13	47598
3/2/2016	3:48 PM	7.115	7.12	7.11	7.1101	54952
3/2/2016	3:49 PM	7.11	7.12	7.11	7.115	39010
3/2/2016	3:50 PM	7.1199	7.1199	7.11	7.1165	7700
3/2/2016	3:51 PM	7.1152	7.12	7.11	7.1199	34918
3/2/2016	3:52 PM	7.1161	7.13	7.11	7.12	41583
3/2/2016	3:53 PM	7.12	7.12	7.11	7.1138	64464
3/2/2016	3:54 PM	7.08	7.12	7.07	7.11	145069
3/2/2016	3:55 PM	7.055	7.09	7.05	7.0801	100775
3/2/2016	3:56 PM	7.06	7.06	7.05	7.06	115253
3/2/2016	3:57 PM	7.0599	7.06	7.05	7.06	191619
3/2/2016	3:58 PM	7.055	7.06	7.05	7.055	52386
3/2/2016	3:59 PM	7.05	7.06	7.05	7.0552	128116
3/2/2016	4:00 PM	7.03	7.06	7.03	7.0599	145763
3/3/2016	9:31 AM	7.2	7.2	7.13	7.14	313234
3/3/2016	9:32 AM	7.2	7.22	7.19	7.19	120767
3/3/2016	9:33 AM	7.23	7.2301	7.205	7.21	139777
3/3/2016	9:34 AM	7.241	7.25	7.22	7.2399	144718
3/3/2016	9:35 AM	7.198	7.25	7.19	7.25	106427
3/3/2016	9:36 AM	7.17	7.2	7.1501	7.1999	169586
3/3/2016	9:37 AM	7.1618	7.1799	7.15	7.16	83582
3/3/2016	9:38 AM	7.1501	7.18	7.15	7.17	56890
3/3/2016	9:39 AM	7.16	7.16	7.13	7.15	142234
3/3/2016	9:40 AM	7.1886	7.199	7.14	7.16	107205
3/3/2016	9:41 AM	7.15	7.18	7.13	7.18	110733
3/3/2016	9:42 AM	7.17	7.17	7.14	7.14	59307
3/3/2016	9:43 AM	7.2	7.2201	7.1699	7.17	151713
3/3/2016	9:44 AM	7.21	7.22	7.2	7.2099	163863
3/3/2016	9:45 AM	7.2	7.2201	7.1892	7.22	96455
3/3/2016	9:46 AM	7.18	7.2111	7.18	7.2099	134361
3/3/2016	9:47 AM	7.1876	7.2	7.18	7.18	29640
3/3/2016	9:48 AM	7.1599	7.21	7.1599	7.19	105301
3/3/2016	9:49 AM	7.16	7.16	7.14	7.16	108084
3/3/2016	9:50 AM	7.12	7.15	7.12	7.15	252107
3/3/2016	9:51 AM	7.11	7.13	7.11	7.12	77100
3/3/2016	9:52 AM	7.12	7.12	7.1	7.11	150672
3/3/2016	9:53 AM	7.09	7.12	7.065	7.12	221254
3/3/2016	9:54 AM	7.095	7.1	7.07	7.09	112156
3/3/2016	9:55 AM	7.05	7.07	7.04	7.07	105517
3/3/2016	9:56 AM	7.0799	7.08	7.05	7.05	72299
3/3/2016	9:57 AM	7.0683	7.0799	7.06	7.0723	44437
3/3/2016	9:58 AM	7.075	7.08	7.06	7.069	34992
3/3/2016	9:59 AM	7.0899	7.11	7.07	7.07	45334
3/3/2016	10:00 AM	7.06	7.09	7.06	7.083	49391
3/3/2016	10:01 AM	7.08	7.09	7.05	7.05	150818
3/3/2016	10:02 AM	7.1292	7.13	7.0825	7.0863	98429
3/3/2016	10:03 AM	7.1299	7.145	7.1141	7.1276	141123
3/3/2016	10:04 AM	7.12	7.15	7.11	7.12	127899
3/3/2016	10:05 AM	7.0669	7.13	7.06	7.1223	87593
3/3/2016	10:06 AM	7.03	7.06	7.0289	7.06	141231
3/3/2016	10:07 AM	7.049	7.05	7.0215	7.03	93608
3/3/2016	10:08 AM	7.04	7.049	7.02	7.04	35413
3/3/2016	10:09 AM	7.0301	7.045	7.0225	7.04	54018
3/3/2016	10:10 AM	7.0465	7.0475	7.03	7.039	31505
3/3/2016	10:11 AM	7.01	7.0485	7.01	7.04	93562
3/3/2016	10:12 AM	7.01	7.02	7	7.01	119949
3/3/2016	10:13 AM	7.0199	7.02	7	7.0095	84250
3/3/2016	10:14 AM	7.07	7.07	7.015	7.02	124021
3/3/2016	10:15 AM	7.081	7.09	7.07	7.08	102396
3/3/2016	10:16 AM	7.08	7.09	7.05	7.0801	140186
3/3/2016	10:17 AM	7.0601	7.08	7.0599	7.08	63927
3/3/2016	10:18 AM	7.022	7.06	7.011	7.06	92950
3/3/2016	10:19 AM	7.02	7.03	7.01	7.0201	57516
3/3/2016	10:20 AM	6.99	7.019	6.98	7.019	322953
3/3/2016	10:21 AM	7	7	6.97	6.9899	92743
3/3/2016	10:22 AM	7	7	6.98	7	49127
3/3/2016	10:23 AM	6.96	7.01	6.96	6.99	61684
3/3/2016	10:24 AM	6.9899	6.9899	6.96	6.9601	54124
3/3/2016	10:25 AM	6.97	6.9899	6.97	6.985	83780
3/3/2016	10:26 AM	6.98	6.98	6.965	6.97	50930
3/3/2016	10:27 AM	6.9689	6.99	6.9662	6.98	56700
3/3/2016	10:28 AM	6.93	6.965	6.92	6.965	139939
3/3/2016	10:29 AM	6.8949	6.94	6.88	6.9393	223233
3/3/2016	10:30 AM	6.875	6.9	6.875	6.895	98000
3/3/2016	10:31 AM	6.83	6.875	6.83	6.87	165617
3/3/2016	10:32 AM	6.83	6.84	6.83	6.83	61378
3/3/2016	10:33 AM	6.85	6.8599	6.835	6.84	79785
3/3/2016	10:34 AM	6.825	6.85	6.811	6.845	100863
3/3/2016	10:35 AM	6.8201	6.83	6.8101	6.82	82221
3/3/2016	10:36 AM	6.829	6.83	6.82	6.83	54711
3/3/2016	10:37 AM	6.83	6.83	6.82	6.82	25170
3/3/2016	10:38 AM	6.87	6.87	6.83	6.83	93708
3/3/2016	10:39 AM	6.8599	6.87	6.85	6.869	81794
3/3/2016	10:40 AM	6.85	6.88	6.83	6.8599	82038
3/3/2016	10:41 AM	6.841	6.85	6.83	6.84	26205
3/3/2016	10:42 AM	6.865	6.87	6.8359	6.84	113070
3/3/2016	10:43 AM	6.92	6.92	6.86	6.865	127727
3/3/2016	10:44 AM	6.8899	6.925	6.87	6.91	71987
3/3/2016	10:45 AM	6.91	6.92	6.88	6.889	82177
3/3/2016	10:46 AM	6.87	6.91	6.86	6.9	50007
3/3/2016	10:47 AM	6.8637	6.88	6.86	6.869	28608
3/3/2016	10:48 AM	6.83	6.8699	6.82	6.8699	97231
3/3/2016	10:49 AM	6.829	6.8315	6.82	6.82	38925
3/3/2016	10:50 AM	6.8376	6.84	6.821	6.8299	36275
3/3/2016	10:51 AM	6.84	6.85	6.83	6.8351	14058
3/3/2016	10:52 AM	6.79	6.84	6.79	6.84	201640
3/3/2016	10:53 AM	6.795	6.81	6.79	6.8	96911
3/3/2016	10:54 AM	6.825	6.83	6.7937	6.795	58926
3/3/2016	10:55 AM	6.8	6.83	6.8	6.83	48096
3/3/2016	10:56 AM	6.7199	6.79	6.71	6.79	206010
3/3/2016	10:57 AM	6.72	6.73	6.68	6.71	185258
3/3/2016	10:58 AM	6.689	6.7199	6.67	6.7178	148931
3/3/2016	10:59 AM	6.71	6.72	6.6701	6.68	56366
3/3/2016	11:00 AM	6.72	6.73	6.71	6.71	135692
3/3/2016	11:01 AM	6.75	6.75	6.7	6.72	94172
3/3/2016	11:02 AM	6.729	6.7499	6.72	6.7499	43900
3/3/2016	11:03 AM	6.72	6.73	6.72	6.7289	47094
3/3/2016	11:04 AM	6.727	6.7399	6.71	6.7233	89676
3/3/2016	11:05 AM	6.73	6.73	6.72	6.73	40732
3/3/2016	11:06 AM	6.7458	6.75	6.735	6.735	45693
3/3/2016	11:07 AM	6.74	6.75	6.7361	6.745	67137
3/3/2016	11:08 AM	6.757	6.76	6.74	6.75	54407
3/3/2016	11:09 AM	6.73	6.76	6.72	6.75	88867
3/3/2016	11:10 AM	6.71	6.7364	6.7	6.73	75989
3/3/2016	11:11 AM	6.7061	6.7198	6.69	6.71	89750
3/3/2016	11:12 AM	6.69	6.71	6.685	6.71	40489
3/3/2016	11:13 AM	6.71	6.73	6.69	6.7	71718
3/3/2016	11:14 AM	6.73	6.74	6.7099	6.71	79533
3/3/2016	11:15 AM	6.711	6.73	6.71	6.725	128524
3/3/2016	11:16 AM	6.7225	6.73	6.71	6.7162	70209
3/3/2016	11:17 AM	6.717	6.72	6.7067	6.72	106236
3/3/2016	11:18 AM	6.72	6.725	6.71	6.72	48020
3/3/2016	11:19 AM	6.73	6.73	6.71	6.73	51068
3/3/2016	11:20 AM	6.73	6.74	6.713	6.74	37413
3/3/2016	11:21 AM	6.77	6.77	6.7278	6.73	48832
3/3/2016	11:22 AM	6.79	6.79	6.7601	6.765	127849
3/3/2016	11:23 AM	6.82	6.825	6.79	6.79	160020
3/3/2016	11:24 AM	6.8401	6.85	6.81	6.83	142991
3/3/2016	11:25 AM	6.8599	6.86	6.84	6.845	80083
3/3/2016	11:26 AM	6.865	6.875	6.84	6.8586	181467
3/3/2016	11:27 AM	6.83	6.87	6.83	6.87	123498
3/3/2016	11:28 AM	6.8664	6.87	6.83	6.8378	94413
3/3/2016	11:29 AM	6.92	6.9272	6.86	6.87	121705
3/3/2016	11:30 AM	6.925	6.95	6.91	6.915	214399
3/3/2016	11:31 AM	6.945	6.95	6.9201	6.93	113716
3/3/2016	11:32 AM	6.89	6.9501	6.89	6.94	143768
3/3/2016	11:33 AM	6.8961	6.905	6.881	6.89	73922
3/3/2016	11:34 AM	6.87	6.9	6.87	6.8911	47947
3/3/2016	11:35 AM	6.8701	6.88	6.86	6.87	65299
3/3/2016	11:36 AM	6.85	6.8751	6.84	6.87	73747
3/3/2016	11:37 AM	6.86	6.88	6.85	6.85	48275
3/3/2016	11:38 AM	6.89	6.9	6.85	6.86	74849
3/3/2016	11:39 AM	6.901	6.9199	6.89	6.89	58611
3/3/2016	11:40 AM	6.87	6.9	6.86	6.9	53340
3/3/2016	11:41 AM	6.9001	6.9001	6.86	6.8689	106277
3/3/2016	11:42 AM	6.8961	6.93	6.8901	6.91	58246
3/3/2016	11:43 AM	6.86	6.9	6.86	6.9	72561
3/3/2016	11:44 AM	6.82	6.86	6.81	6.86	163511
3/3/2016	11:45 AM	6.8499	6.85	6.8186	6.8189	101120
3/3/2016	11:46 AM	6.84	6.87	6.84	6.85	37475
3/3/2016	11:47 AM	6.83	6.83	6.805	6.83	69000
3/3/2016	11:48 AM	6.83	6.839	6.8201	6.83	20000
3/3/2016	11:49 AM	6.82	6.83	6.82	6.825	16600
3/3/2016	11:50 AM	6.83	6.83	6.81	6.82	30219
3/3/2016	11:51 AM	6.83	6.84	6.8101	6.82	29006
3/3/2016	11:52 AM	6.809	6.82	6.8035	6.82	12776
3/3/2016	11:53 AM	6.79	6.81	6.78	6.8099	61695
3/3/2016	11:54 AM	6.8399	6.84	6.79	6.79	39656
3/3/2016	11:55 AM	6.8399	6.86	6.83	6.84	54313
3/3/2016	11:56 AM	6.87	6.87	6.83	6.8399	14240
3/3/2016	11:57 AM	6.84	6.876	6.83	6.86	70491
3/3/2016	11:58 AM	6.79	6.84	6.79	6.8362	49025
3/3/2016	11:59 AM	6.78	6.8	6.78	6.79	40862
3/3/2016	12:00 PM	6.77	6.7775	6.75	6.7775	49694
3/3/2016	12:01 PM	6.75	6.7639	6.7301	6.7639	104872
3/3/2016	12:02 PM	6.77	6.7785	6.75	6.75	30669
3/3/2016	12:03 PM	6.79	6.795	6.77	6.779	27780
3/3/2016	12:04 PM	6.799	6.81	6.78	6.8	33500
3/3/2016	12:05 PM	6.805	6.81	6.78	6.79	5236
3/3/2016	12:06 PM	6.8099	6.83	6.8	6.8	39420
3/3/2016	12:07 PM	6.79	6.81	6.79	6.81	40500
3/3/2016	12:08 PM	6.76	6.79	6.76	6.781	45752
3/3/2016	12:09 PM	6.74	6.7664	6.74	6.76	73268
3/3/2016	12:10 PM	6.757	6.757	6.735	6.74	29069
3/3/2016	12:11 PM	6.751	6.77	6.7464	6.7561	78548
3/3/2016	12:12 PM	6.7799	6.78	6.755	6.76	29035
3/3/2016	12:13 PM	6.7799	6.78	6.763	6.77	61676
3/3/2016	12:14 PM	6.8099	6.8099	6.78	6.78	120621
3/3/2016	12:15 PM	6.8299	6.837	6.8105	6.82	75456
3/3/2016	12:16 PM	6.83	6.84	6.8105	6.829	39899
3/3/2016	12:17 PM	6.85	6.86	6.84	6.84	26710
3/3/2016	12:18 PM	6.8699	6.87	6.85	6.85	36650
3/3/2016	12:19 PM	6.8856	6.9065	6.87	6.87	86738
3/3/2016	12:20 PM	6.91	6.91	6.88	6.89	61911
3/3/2016	12:21 PM	6.92	6.93	6.9	6.9076	52775
3/3/2016	12:22 PM	6.875	6.929	6.87	6.92	54523
3/3/2016	12:23 PM	6.87	6.87	6.851	6.8661	13350
3/3/2016	12:24 PM	6.835	6.87	6.83	6.86	38740
3/3/2016	12:25 PM	6.86	6.87	6.83	6.8375	100786
3/3/2016	12:26 PM	6.887	6.89	6.86	6.86	22168
3/3/2016	12:27 PM	6.85	6.889	6.84	6.885	38957
3/3/2016	12:28 PM	6.8352	6.85	6.82	6.85	100600
3/3/2016	12:29 PM	6.85	6.86	6.82	6.83	93316
3/3/2016	12:30 PM	6.8675	6.87	6.85	6.8501	25973
3/3/2016	12:31 PM	6.87	6.88	6.865	6.87	17499
3/3/2016	12:32 PM	6.8	6.86	6.8	6.86	25905
3/3/2016	12:33 PM	6.82	6.8299	6.8	6.8025	36791
3/3/2016	12:34 PM	6.81	6.83	6.81	6.82	28100
3/3/2016	12:35 PM	6.8101	6.82	6.8061	6.8061	25273
3/3/2016	12:36 PM	6.82	6.82	6.8	6.81	52445
3/3/2016	12:37 PM	6.7899	6.83	6.7899	6.83	45089
3/3/2016	12:38 PM	6.783	6.79	6.77	6.7896	48450
3/3/2016	12:39 PM	6.78	6.79	6.78	6.79	34650
3/3/2016	12:40 PM	6.77	6.785	6.77	6.78	21100
3/3/2016	12:41 PM	6.7701	6.78	6.7501	6.77	110297
3/3/2016	12:42 PM	6.75	6.78	6.747	6.77	83792
3/3/2016	12:43 PM	6.7662	6.77	6.75	6.75	33911
3/3/2016	12:44 PM	6.78	6.78	6.76	6.765	48500
3/3/2016	12:45 PM	6.77	6.78	6.7699	6.77	37327
3/3/2016	12:46 PM	6.76	6.78	6.76	6.77	16877
3/3/2016	12:47 PM	6.7438	6.7605	6.7438	6.76	26820
3/3/2016	12:48 PM	6.7662	6.7662	6.731	6.75	87724
3/3/2016	12:49 PM	6.774	6.7799	6.76	6.76	6300
3/3/2016	12:50 PM	6.779	6.8	6.779	6.78	40504
3/3/2016	12:51 PM	6.7899	6.79	6.77	6.78	6615
3/3/2016	12:52 PM	6.77	6.79	6.77	6.785	9100
3/3/2016	12:53 PM	6.7499	6.78	6.7405	6.77	49274
3/3/2016	12:54 PM	6.75	6.755	6.74	6.748	44117
3/3/2016	12:55 PM	6.75	6.76	6.7499	6.75	22674
3/3/2016	12:56 PM	6.751	6.7599	6.745	6.75	9101
3/3/2016	12:57 PM	6.7401	6.755	6.7401	6.75	56905
3/3/2016	12:58 PM	6.74	6.75	6.74	6.75	16207
3/3/2016	12:59 PM	6.7575	6.76	6.74	6.74	24449
3/3/2016	1:00 PM	6.73	6.76	6.72	6.75	66553
3/3/2016	1:01 PM	6.7	6.73	6.7	6.73	50340
3/3/2016	1:02 PM	6.73	6.73	6.7	6.705	127216
3/3/2016	1:03 PM	6.7157	6.73	6.701	6.7285	46715
3/3/2016	1:04 PM	6.71	6.72	6.705	6.715	8100
3/3/2016	1:05 PM	6.711	6.72	6.7001	6.713	32891
3/3/2016	1:06 PM	6.705	6.72	6.7	6.71	50460
3/3/2016	1:07 PM	6.705	6.7099	6.7	6.7075	48722
3/3/2016	1:08 PM	6.71	6.71	6.7	6.7035	12330
3/3/2016	1:09 PM	6.69	6.71	6.69	6.709	45257
3/3/2016	1:10 PM	6.69	6.7	6.69	6.69	34540
3/3/2016	1:11 PM	6.71	6.72	6.68	6.68	50449
3/3/2016	1:12 PM	6.7001	6.72	6.7001	6.71	37869
3/3/2016	1:13 PM	6.685	6.7099	6.68	6.7099	60571
3/3/2016	1:14 PM	6.705	6.71	6.685	6.69	28305
3/3/2016	1:15 PM	6.71	6.72	6.7	6.7	45247
3/3/2016	1:16 PM	6.72	6.72	6.71	6.72	47112
3/3/2016	1:17 PM	6.74	6.74	6.719	6.72	58135
3/3/2016	1:18 PM	6.73	6.74	6.73	6.74	38950
3/3/2016	1:19 PM	6.72	6.74	6.72	6.73	7819
3/3/2016	1:20 PM	6.71	6.73	6.71	6.72	73694
3/3/2016	1:21 PM	6.714	6.72	6.7	6.71	48334
3/3/2016	1:22 PM	6.7	6.72	6.695	6.71	35551
3/3/2016	1:23 PM	6.7057	6.71	6.698	6.7	21547
3/3/2016	1:24 PM	6.73	6.73	6.71	6.71	40356
3/3/2016	1:25 PM	6.72	6.729	6.71	6.72	14765
3/3/2016	1:26 PM	6.725	6.73	6.71	6.71	61678
3/3/2016	1:27 PM	6.77	6.77	6.73	6.73	57771
3/3/2016	1:28 PM	6.75	6.77	6.75	6.76	71457
3/3/2016	1:29 PM	6.74	6.76	6.7313	6.76	38650
3/3/2016	1:30 PM	6.7542	6.76	6.74	6.7499	17700
3/3/2016	1:31 PM	6.7215	6.76	6.72	6.75	34665
3/3/2016	1:32 PM	6.72	6.72	6.71	6.72	71600
3/3/2016	1:33 PM	6.7199	6.73	6.71	6.7105	101841
3/3/2016	1:34 PM	6.72	6.7299	6.72	6.72	13695
3/3/2016	1:35 PM	6.7	6.73	6.7	6.72	75620
3/3/2016	1:36 PM	6.68	6.6999	6.67	6.6921	89496
3/3/2016	1:37 PM	6.695	6.7	6.6801	6.685	16700
3/3/2016	1:38 PM	6.6999	6.7	6.6861	6.69	35162
3/3/2016	1:39 PM	6.69	6.7	6.6848	6.695	9657
3/3/2016	1:40 PM	6.685	6.69	6.6801	6.681	6129
3/3/2016	1:41 PM	6.68	6.69	6.68	6.6825	5964
3/3/2016	1:42 PM	6.68	6.69	6.68	6.69	18548
3/3/2016	1:43 PM	6.69	6.7	6.6835	6.6869	84310
3/3/2016	1:44 PM	6.685	6.69	6.68	6.6844	25075
3/3/2016	1:45 PM	6.64	6.69	6.64	6.6865	222605
3/3/2016	1:46 PM	6.62	6.65	6.61	6.64	106234
3/3/2016	1:47 PM	6.615	6.625	6.61	6.6199	84967
3/3/2016	1:48 PM	6.599	6.62	6.58	6.62	138598
3/3/2016	1:49 PM	6.599	6.6	6.58	6.6	46248
3/3/2016	1:50 PM	6.59	6.6	6.58	6.5939	116454
3/3/2016	1:51 PM	6.57	6.6	6.5601	6.595	95663
3/3/2016	1:52 PM	6.569	6.58	6.565	6.57	69144
3/3/2016	1:53 PM	6.6	6.6	6.56	6.569	67681
3/3/2016	1:54 PM	6.6	6.61	6.59	6.61	27490
3/3/2016	1:55 PM	6.5763	6.6	6.57	6.5999	36137
3/3/2016	1:56 PM	6.58	6.58	6.56	6.57	100305
3/3/2016	1:57 PM	6.591	6.591	6.58	6.58	66908
3/3/2016	1:58 PM	6.5825	6.59	6.57	6.59	83265
3/3/2016	1:59 PM	6.56	6.59	6.56	6.59	57193
3/3/2016	2:00 PM	6.57	6.58	6.5601	6.565	117496
3/3/2016	2:01 PM	6.5439	6.57	6.54	6.56	110227
3/3/2016	2:02 PM	6.551	6.56	6.54	6.55	65181
3/3/2016	2:03 PM	6.57	6.5751	6.55	6.56	55011
3/3/2016	2:04 PM	6.55	6.5899	6.5499	6.57	110425
3/3/2016	2:05 PM	6.551	6.56	6.5501	6.5501	9200
3/3/2016	2:06 PM	6.5978	6.5978	6.56	6.56	25973
3/3/2016	2:07 PM	6.6	6.61	6.59	6.59	57647
3/3/2016	2:08 PM	6.6025	6.61	6.5901	6.601	54284
3/3/2016	2:09 PM	6.6156	6.6161	6.6	6.61	32143
3/3/2016	2:10 PM	6.6099	6.62	6.6	6.612	42050
3/3/2016	2:11 PM	6.6	6.62	6.6	6.61	17902
3/3/2016	2:12 PM	6.605	6.61	6.6	6.6038	13990
3/3/2016	2:13 PM	6.6252	6.65	6.6001	6.6099	69102
3/3/2016	2:14 PM	6.6	6.62	6.6	6.62	13800
3/3/2016	2:15 PM	6.6	6.61	6.6	6.6	30040
3/3/2016	2:16 PM	6.609	6.61	6.6	6.6099	18888
3/3/2016	2:17 PM	6.615	6.62	6.6	6.61	33564
3/3/2016	2:18 PM	6.615	6.62	6.61	6.615	58212
3/3/2016	2:19 PM	6.595	6.62	6.595	6.6199	71211
3/3/2016	2:20 PM	6.59	6.59	6.58	6.59	36275
3/3/2016	2:21 PM	6.589	6.59	6.58	6.59	7585
3/3/2016	2:22 PM	6.589	6.59	6.5779	6.58	27113
3/3/2016	2:23 PM	6.579	6.59	6.57	6.589	15075
3/3/2016	2:24 PM	6.5592	6.57	6.55	6.57	56155
3/3/2016	2:25 PM	6.555	6.56	6.55	6.55	15960
3/3/2016	2:26 PM	6.5235	6.55	6.52	6.55	126045
3/3/2016	2:27 PM	6.5399	6.54	6.51	6.52	55824
3/3/2016	2:28 PM	6.53	6.535	6.5263	6.53	13900
3/3/2016	2:29 PM	6.5665	6.57	6.5301	6.5301	48665
3/3/2016	2:30 PM	6.56	6.57	6.56	6.5676	26917
3/3/2016	2:31 PM	6.555	6.57	6.555	6.5611	18171
3/3/2016	2:32 PM	6.57	6.58	6.5569	6.56	54268
3/3/2016	2:33 PM	6.58	6.59	6.5605	6.57	101334
3/3/2016	2:34 PM	6.5699	6.58	6.56	6.57	79141
3/3/2016	2:35 PM	6.545	6.56	6.54	6.56	52398
3/3/2016	2:36 PM	6.52	6.5498	6.52	6.545	14024
3/3/2016	2:37 PM	6.525	6.5299	6.52	6.5201	78713
3/3/2016	2:38 PM	6.5199	6.53	6.51	6.5277	107507
3/3/2016	2:39 PM	6.5101	6.52	6.51	6.5184	17300
3/3/2016	2:40 PM	6.5	6.52	6.5	6.51	143080
3/3/2016	2:41 PM	6.51	6.51	6.5	6.509	61676
3/3/2016	2:42 PM	6.5	6.51	6.5	6.51	73745
3/3/2016	2:43 PM	6.51	6.52	6.5	6.5099	239381
3/3/2016	2:44 PM	6.5	6.51	6.5	6.5099	24750
3/3/2016	2:45 PM	6.5099	6.51	6.5	6.5062	28902
3/3/2016	2:46 PM	6.515	6.52	6.5	6.5063	96001
3/3/2016	2:47 PM	6.5154	6.52	6.5	6.515	92570
3/3/2016	2:48 PM	6.5	6.52	6.5	6.51	146231
3/3/2016	2:49 PM	6.507	6.51	6.5	6.5	17946
3/3/2016	2:50 PM	6.505	6.51	6.5	6.5099	64377
3/3/2016	2:51 PM	6.51	6.51	6.5	6.5024	160181
3/3/2016	2:52 PM	6.51	6.52	6.505	6.518	29250
3/3/2016	2:53 PM	6.5193	6.53	6.5	6.51	70927
3/3/2016	2:54 PM	6.51	6.52	6.51	6.5101	13830
3/3/2016	2:55 PM	6.53	6.53	6.51	6.5101	40649
3/3/2016	2:56 PM	6.54	6.55	6.53	6.53	39421
3/3/2016	2:57 PM	6.545	6.55	6.53	6.54	60472
3/3/2016	2:58 PM	6.53	6.54	6.53	6.54	42520
3/3/2016	2:59 PM	6.5338	6.536	6.52	6.53	22146
3/3/2016	3:00 PM	6.55	6.569	6.54	6.54	77924
3/3/2016	3:01 PM	6.5551	6.5551	6.54	6.5459	28994
3/3/2016	3:02 PM	6.53	6.56	6.53	6.56	33406
3/3/2016	3:03 PM	6.5299	6.539	6.51	6.535	68737
3/3/2016	3:04 PM	6.571	6.5799	6.53	6.53	43840
3/3/2016	3:05 PM	6.569	6.5899	6.55	6.58	94396
3/3/2016	3:06 PM	6.61	6.61	6.565	6.57	86419
3/3/2016	3:07 PM	6.615	6.63	6.6	6.61	140379
3/3/2016	3:08 PM	6.619	6.62	6.61	6.61	13515
3/3/2016	3:09 PM	6.62	6.62	6.61	6.611	45527
3/3/2016	3:10 PM	6.605	6.626	6.605	6.62	88004
3/3/2016	3:11 PM	6.623	6.645	6.61	6.6162	54111
3/3/2016	3:12 PM	6.66	6.66	6.621	6.63	58560
3/3/2016	3:13 PM	6.6356	6.66	6.62	6.6599	60335
3/3/2016	3:14 PM	6.645	6.65	6.63	6.64	12022
3/3/2016	3:15 PM	6.65	6.66	6.63	6.6401	60601
3/3/2016	3:16 PM	6.6624	6.67	6.65	6.65	51732
3/3/2016	3:17 PM	6.67	6.68	6.66	6.66	110407
3/3/2016	3:18 PM	6.67	6.68	6.66	6.66	39993
3/3/2016	3:19 PM	6.67	6.69	6.66	6.67	59666
3/3/2016	3:20 PM	6.69	6.69	6.67	6.67	43358
3/3/2016	3:21 PM	6.7038	6.72	6.6899	6.69	98382
3/3/2016	3:22 PM	6.69	6.71	6.69	6.7	62582
3/3/2016	3:23 PM	6.68	6.7	6.67	6.69	53595
3/3/2016	3:24 PM	6.6762	6.6895	6.6701	6.6701	25860
3/3/2016	3:25 PM	6.6399	6.68	6.63	6.68	49834
3/3/2016	3:26 PM	6.639	6.65	6.635	6.64	33546
3/3/2016	3:27 PM	6.61	6.64	6.6	6.63	86195
3/3/2016	3:28 PM	6.62	6.62	6.61	6.6101	29633
3/3/2016	3:29 PM	6.6	6.619	6.6	6.619	108477
3/3/2016	3:30 PM	6.61	6.62	6.605	6.6075	19544
3/3/2016	3:31 PM	6.61	6.6182	6.59	6.6	109981
3/3/2016	3:32 PM	6.5762	6.61	6.57	6.61	73178
3/3/2016	3:33 PM	6.6	6.6	6.5714	6.5714	46209
3/3/2016	3:34 PM	6.579	6.595	6.57	6.595	41373
3/3/2016	3:35 PM	6.57	6.575	6.56	6.575	20913
3/3/2016	3:36 PM	6.56	6.57	6.555	6.5699	125951
3/3/2016	3:37 PM	6.593	6.6	6.5501	6.56	70184
3/3/2016	3:38 PM	6.58	6.595	6.5799	6.595	48891
3/3/2016	3:39 PM	6.59	6.61	6.5637	6.58	71516
3/3/2016	3:40 PM	6.58	6.6	6.575	6.6	71366
3/3/2016	3:41 PM	6.58	6.5899	6.57	6.58	48101
3/3/2016	3:42 PM	6.6	6.6	6.57	6.58	45560
3/3/2016	3:43 PM	6.605	6.609	6.59	6.6	68110
3/3/2016	3:44 PM	6.615	6.6162	6.6	6.6	56220
3/3/2016	3:45 PM	6.61	6.6199	6.605	6.617	68527
3/3/2016	3:46 PM	6.61	6.615	6.6	6.61	43956
3/3/2016	3:47 PM	6.6	6.61	6.6	6.61	47523
3/3/2016	3:48 PM	6.601	6.608	6.6	6.6	43450
3/3/2016	3:49 PM	6.6	6.61	6.6	6.605	63956
3/3/2016	3:50 PM	6.595	6.61	6.585	6.6	195249
3/3/2016	3:51 PM	6.61	6.6199	6.59	6.59	87701
3/3/2016	3:52 PM	6.61	6.64	6.61	6.615	193371
3/3/2016	3:53 PM	6.61	6.62	6.6	6.61	56858
3/3/2016	3:54 PM	6.6	6.61	6.6	6.6099	58484
3/3/2016	3:55 PM	6.6011	6.61	6.6	6.609	74698
3/3/2016	3:56 PM	6.609	6.61	6.6	6.6	57281
3/3/2016	3:57 PM	6.595	6.61	6.59	6.605	141814
3/3/2016	3:58 PM	6.6069	6.61	6.59	6.595	85713
3/3/2016	3:59 PM	6.6078	6.61	6.5901	6.6098	145616
3/3/2016	4:00 PM	6.61	6.625	6.59	6.6	322009
3/4/2016	9:31 AM	6.425	6.45	6.41	6.42	160616
3/4/2016	9:32 AM	6.4463	6.4561	6.41	6.42	153038
3/4/2016	9:33 AM	6.485	6.4899	6.44	6.445	191046
3/4/2016	9:34 AM	6.5099	6.5199	6.47	6.489	95533
3/4/2016	9:35 AM	6.54	6.54	6.5	6.5	120762
3/4/2016	9:36 AM	6.575	6.58	6.5	6.53	102399
3/4/2016	9:37 AM	6.54	6.59	6.5349	6.58	163750
3/4/2016	9:38 AM	6.53	6.55	6.521	6.53	150474
3/4/2016	9:39 AM	6.49	6.54	6.4861	6.54	121633
3/4/2016	9:40 AM	6.53	6.53	6.49	6.49	161818
3/4/2016	9:41 AM	6.57	6.58	6.525	6.525	115094
3/4/2016	9:42 AM	6.545	6.57	6.542	6.57	66775
3/4/2016	9:43 AM	6.5999	6.6	6.5325	6.54	239214
3/4/2016	9:44 AM	6.58	6.6	6.57	6.599	139525
3/4/2016	9:45 AM	6.57	6.62	6.57	6.59	153559
3/4/2016	9:46 AM	6.6	6.609	6.57	6.5799	77350
3/4/2016	9:47 AM	6.61	6.6399	6.6	6.6	162730
3/4/2016	9:48 AM	6.6041	6.62	6.59	6.61	87866
3/4/2016	9:49 AM	6.61	6.62	6.6	6.61	55443
3/4/2016	9:50 AM	6.625	6.64	6.6	6.6099	68103
3/4/2016	9:51 AM	6.61	6.6399	6.61	6.625	58482
3/4/2016	9:52 AM	6.58	6.61	6.56	6.61	142497
3/4/2016	9:53 AM	6.6499	6.6599	6.59	6.591	196052
3/4/2016	9:54 AM	6.669	6.69	6.64	6.65	284443
3/4/2016	9:55 AM	6.699	6.7	6.649	6.66	88614
3/4/2016	9:56 AM	6.723	6.74	6.69	6.7	205025
3/4/2016	9:57 AM	6.7	6.73	6.691	6.7289	157278
3/4/2016	9:58 AM	6.6901	6.71	6.68	6.7	123017
3/4/2016	9:59 AM	6.73	6.73	6.694	6.6941	88781
3/4/2016	10:00 AM	6.69	6.73	6.68	6.7262	103492
3/4/2016	10:01 AM	6.67	6.7	6.65	6.695	299156
3/4/2016	10:02 AM	6.68	6.68	6.6501	6.66	82755
3/4/2016	10:03 AM	6.71	6.7299	6.675	6.68	124307
3/4/2016	10:04 AM	6.6925	6.73	6.69	6.72	244421
3/4/2016	10:05 AM	6.7	6.7	6.6799	6.69	56176
3/4/2016	10:06 AM	6.735	6.74	6.69	6.69	111797
3/4/2016	10:07 AM	6.66	6.73	6.655	6.73	71418
3/4/2016	10:08 AM	6.66	6.6899	6.64	6.65	94615
3/4/2016	10:09 AM	6.66	6.6699	6.6301	6.655	152238
3/4/2016	10:10 AM	6.65	6.675	6.65	6.6591	31246
3/4/2016	10:11 AM	6.665	6.7	6.64	6.65	86850
3/4/2016	10:12 AM	6.639	6.665	6.62	6.66	76520
3/4/2016	10:13 AM	6.633	6.64	6.6	6.63	168137
3/4/2016	10:14 AM	6.55	6.63	6.55	6.63	346196
3/4/2016	10:15 AM	6.5349	6.59	6.5349	6.56	99087
3/4/2016	10:16 AM	6.56	6.56	6.53	6.531	65993
3/4/2016	10:17 AM	6.565	6.58	6.53	6.551	95190
3/4/2016	10:18 AM	6.58	6.595	6.56	6.5699	95821
3/4/2016	10:19 AM	6.58	6.62	6.572	6.59	153094
3/4/2016	10:20 AM	6.59	6.59	6.5676	6.5836	82929
3/4/2016	10:21 AM	6.61	6.62	6.57	6.58	83428
3/4/2016	10:22 AM	6.609	6.63	6.6	6.61	77753
3/4/2016	10:23 AM	6.6291	6.63	6.5999	6.6036	103017
3/4/2016	10:24 AM	6.6099	6.64	6.6	6.63	82080
3/4/2016	10:25 AM	6.599	6.61	6.58	6.6098	82709
3/4/2016	10:26 AM	6.5609	6.6063	6.56	6.6	37108
3/4/2016	10:27 AM	6.54	6.56	6.5201	6.56	87665
3/4/2016	10:28 AM	6.54	6.56	6.53	6.5458	62260
3/4/2016	10:29 AM	6.55	6.55	6.5201	6.539	61250
3/4/2016	10:30 AM	6.55	6.56	6.539	6.55	30200
3/4/2016	10:31 AM	6.527	6.55	6.5	6.55	74452
3/4/2016	10:32 AM	6.5428	6.5699	6.525	6.53	98052
3/4/2016	10:33 AM	6.57	6.599	6.54	6.54	81853
3/4/2016	10:34 AM	6.55	6.57	6.55	6.56	5015
3/4/2016	10:35 AM	6.551	6.56	6.55	6.55	14422
3/4/2016	10:36 AM	6.5125	6.5581	6.51	6.5501	101375
3/4/2016	10:37 AM	6.5101	6.5299	6.505	6.51	80234
3/4/2016	10:38 AM	6.53	6.535	6.5103	6.52	67594
3/4/2016	10:39 AM	6.53	6.545	6.525	6.53	60683
3/4/2016	10:40 AM	6.505	6.54	6.5	6.53	63269
3/4/2016	10:41 AM	6.497	6.5064	6.47	6.5064	166692
3/4/2016	10:42 AM	6.51	6.516	6.49	6.49	31895
3/4/2016	10:43 AM	6.53	6.54	6.5016	6.504	71031
3/4/2016	10:44 AM	6.49	6.5299	6.49	6.525	26885
3/4/2016	10:45 AM	6.48	6.49	6.47	6.49	45168
3/4/2016	10:46 AM	6.46	6.49	6.44	6.48	121799
3/4/2016	10:47 AM	6.47	6.48	6.44	6.45	217120
3/4/2016	10:48 AM	6.4964	6.5	6.4601	6.4601	39830
3/4/2016	10:49 AM	6.4701	6.49	6.47	6.49	36034
3/4/2016	10:50 AM	6.46	6.48	6.45	6.4705	38774
3/4/2016	10:51 AM	6.46	6.47	6.46	6.467	133540
3/4/2016	10:52 AM	6.495	6.5	6.45	6.45	46916
3/4/2016	10:53 AM	6.493	6.5	6.4899	6.4943	41250
3/4/2016	10:54 AM	6.5001	6.51	6.495	6.5	62121
3/4/2016	10:55 AM	6.48	6.51	6.48	6.5099	64865
3/4/2016	10:56 AM	6.49	6.49	6.47	6.48	26234
3/4/2016	10:57 AM	6.4799	6.4999	6.47	6.4995	28410
3/4/2016	10:58 AM	6.479	6.48	6.46	6.4701	69518
3/4/2016	10:59 AM	6.4768	6.49	6.47	6.48	33095
3/4/2016	11:00 AM	6.4746	6.49	6.47	6.47	47466
3/4/2016	11:01 AM	6.45	6.47	6.4302	6.47	219904
3/4/2016	11:02 AM	6.46	6.46	6.42	6.45	48030
3/4/2016	11:03 AM	6.465	6.47	6.441	6.463	63468
3/4/2016	11:04 AM	6.44	6.47	6.44	6.4637	43523
3/4/2016	11:05 AM	6.42	6.44	6.41	6.4377	68486
3/4/2016	11:06 AM	6.38	6.425	6.38	6.4201	180530
3/4/2016	11:07 AM	6.39	6.4	6.37	6.39	128123
3/4/2016	11:08 AM	6.3937	6.415	6.3936	6.4	56906
3/4/2016	11:09 AM	6.3975	6.4036	6.39	6.4	46748
3/4/2016	11:10 AM	6.39	6.4	6.38	6.39	63949
3/4/2016	11:11 AM	6.38	6.395	6.36	6.395	86896
3/4/2016	11:12 AM	6.4095	6.41	6.3838	6.385	47726
3/4/2016	11:13 AM	6.4	6.41	6.39	6.407	63327
3/4/2016	11:14 AM	6.375	6.4	6.3699	6.4	87120
3/4/2016	11:15 AM	6.37	6.38	6.36	6.38	33550
3/4/2016	11:16 AM	6.3799	6.38	6.37	6.37	35551
3/4/2016	11:17 AM	6.368	6.38	6.365	6.3701	51940
3/4/2016	11:18 AM	6.3499	6.38	6.34	6.365	81772
3/4/2016	11:19 AM	6.373	6.38	6.3401	6.35	79835
3/4/2016	11:20 AM	6.3503	6.38	6.3404	6.3799	60227
3/4/2016	11:21 AM	6.39	6.39	6.35	6.355	85639
3/4/2016	11:22 AM	6.39	6.4	6.38	6.39	125130
3/4/2016	11:23 AM	6.3999	6.4	6.39	6.39	64847
3/4/2016	11:24 AM	6.4093	6.41	6.3999	6.4	43229
3/4/2016	11:25 AM	6.39	6.42	6.38	6.41	117998
3/4/2016	11:26 AM	6.389	6.4	6.36	6.3899	55862
3/4/2016	11:27 AM	6.389	6.39	6.371	6.38	13156
3/4/2016	11:28 AM	6.4099	6.4099	6.38	6.39	9900
3/4/2016	11:29 AM	6.41	6.42	6.4	6.409	48750
3/4/2016	11:30 AM	6.4	6.41	6.3999	6.4	61905
3/4/2016	11:31 AM	6.3821	6.4064	6.3821	6.4	39503
3/4/2016	11:32 AM	6.3876	6.39	6.37	6.385	38305
3/4/2016	11:33 AM	6.3875	6.4	6.3833	6.39	38701
3/4/2016	11:34 AM	6.39	6.39	6.38	6.39	45812
3/4/2016	11:35 AM	6.4058	6.4175	6.37	6.38	91037
3/4/2016	11:36 AM	6.39	6.4036	6.39	6.4	17740
3/4/2016	11:37 AM	6.42	6.42	6.39	6.393	39068
3/4/2016	11:38 AM	6.4	6.425	6.4	6.42	55849
3/4/2016	11:39 AM	6.45	6.455	6.4008	6.41	46678
3/4/2016	11:40 AM	6.435	6.46	6.435	6.45	86902
3/4/2016	11:41 AM	6.461	6.47	6.435	6.44	98531
3/4/2016	11:42 AM	6.4601	6.48	6.46	6.465	59501
3/4/2016	11:43 AM	6.47	6.49	6.46	6.465	52420
3/4/2016	11:44 AM	6.4764	6.48	6.47	6.4723	59875
3/4/2016	11:45 AM	6.4693	6.48	6.46	6.48	65825
3/4/2016	11:46 AM	6.46	6.47	6.46	6.4665	17208
3/4/2016	11:47 AM	6.47	6.47	6.46	6.4625	48995
3/4/2016	11:48 AM	6.45	6.4686	6.44	6.4686	72300
3/4/2016	11:49 AM	6.44	6.46	6.44	6.45	43900
3/4/2016	11:50 AM	6.4471	6.46	6.4471	6.449	67818
3/4/2016	11:51 AM	6.43	6.44	6.43	6.44	13284
3/4/2016	11:52 AM	6.4225	6.43	6.42	6.429	17816
3/4/2016	11:53 AM	6.4394	6.4401	6.43	6.43	20240
3/4/2016	11:54 AM	6.43	6.4399	6.42	6.435	18710
3/4/2016	11:55 AM	6.41	6.44	6.41	6.43	24101
3/4/2016	11:56 AM	6.42	6.42	6.4099	6.41	60910
3/4/2016	11:57 AM	6.397	6.42	6.39	6.42	84746
3/4/2016	11:58 AM	6.383	6.395	6.38	6.39	28242
3/4/2016	11:59 AM	6.38	6.39	6.37	6.39	56189
3/4/2016	12:00 PM	6.3651	6.389	6.36	6.389	49535
3/4/2016	12:01 PM	6.37	6.37	6.35	6.36	55536
3/4/2016	12:02 PM	6.37	6.38	6.36	6.369	70109
3/4/2016	12:03 PM	6.38	6.38	6.3664	6.379	31702
3/4/2016	12:04 PM	6.39	6.395	6.3701	6.3799	62975
3/4/2016	12:05 PM	6.3864	6.39	6.3824	6.3848	8450
3/4/2016	12:06 PM	6.3899	6.39	6.38	6.3899	17810
3/4/2016	12:07 PM	6.39	6.4	6.3801	6.39	29805
3/4/2016	12:08 PM	6.42	6.42	6.3999	6.4	45130
3/4/2016	12:09 PM	6.4176	6.42	6.41	6.42	49030
3/4/2016	12:10 PM	6.44	6.44	6.419	6.42	14900
3/4/2016	12:11 PM	6.435	6.45	6.43	6.44	50977
3/4/2016	12:12 PM	6.45	6.45	6.435	6.435	37030
3/4/2016	12:13 PM	6.44	6.45	6.43	6.45	44537
3/4/2016	12:14 PM	6.45	6.4599	6.43	6.445	68302
3/4/2016	12:15 PM	6.475	6.48	6.4499	6.4499	98523
3/4/2016	12:16 PM	6.4899	6.49	6.4799	6.4799	21200
3/4/2016	12:17 PM	6.4862	6.49	6.475	6.485	21946
3/4/2016	12:18 PM	6.4762	6.4956	6.4762	6.49	38250
3/4/2016	12:19 PM	6.475	6.48	6.47	6.47	24814
3/4/2016	12:20 PM	6.48	6.48	6.47	6.475	12092
3/4/2016	12:21 PM	6.48	6.495	6.48	6.48	24675
3/4/2016	12:22 PM	6.45	6.4799	6.45	6.4799	16005
3/4/2016	12:23 PM	6.47	6.47	6.45	6.45	37870
3/4/2016	12:24 PM	6.479	6.49	6.465	6.465	82698
3/4/2016	12:25 PM	6.49	6.49	6.4701	6.4769	112536
3/4/2016	12:26 PM	6.49	6.495	6.48	6.4801	21455
3/4/2016	12:27 PM	6.51	6.51	6.4899	6.49	69020
3/4/2016	12:28 PM	6.51	6.52	6.5	6.5199	29619
3/4/2016	12:29 PM	6.49	6.509	6.4899	6.5	17060
3/4/2016	12:30 PM	6.49	6.5	6.49	6.49	22365
3/4/2016	12:31 PM	6.46	6.5	6.46	6.5	13596
3/4/2016	12:32 PM	6.46	6.4799	6.46	6.47	14927
3/4/2016	12:33 PM	6.4875	6.4875	6.4636	6.4636	14607
3/4/2016	12:34 PM	6.5	6.5	6.474	6.488	28200
3/4/2016	12:35 PM	6.52	6.525	6.5099	6.51	39637
3/4/2016	12:36 PM	6.546	6.5558	6.5264	6.5264	78950
3/4/2016	12:37 PM	6.5401	6.55	6.5325	6.55	34012
3/4/2016	12:38 PM	6.545	6.56	6.5336	6.55	26700
3/4/2016	12:39 PM	6.5799	6.58	6.53	6.54	49911
3/4/2016	12:40 PM	6.5858	6.595	6.58	6.58	53216
3/4/2016	12:41 PM	6.57	6.595	6.5601	6.5899	43975
3/4/2016	12:42 PM	6.57	6.58	6.5675	6.571	17104
3/4/2016	12:43 PM	6.6	6.6	6.57	6.57	7778
3/4/2016	12:44 PM	6.613	6.613	6.59	6.59	43300
3/4/2016	12:45 PM	6.62	6.64	6.6094	6.61	74182
3/4/2016	12:46 PM	6.6	6.63	6.6	6.62	52314
3/4/2016	12:47 PM	6.6391	6.66	6.6001	6.6048	59215
3/4/2016	12:48 PM	6.64	6.655	6.631	6.631	24188
3/4/2016	12:49 PM	6.6301	6.645	6.63	6.6401	23300
3/4/2016	12:50 PM	6.63	6.635	6.6299	6.635	32564
3/4/2016	12:51 PM	6.63	6.64	6.63	6.63	30130
3/4/2016	12:52 PM	6.63	6.6392	6.62	6.6201	36972
3/4/2016	12:53 PM	6.6	6.625	6.59	6.62	45961
3/4/2016	12:54 PM	6.565	6.59	6.56	6.59	36818
3/4/2016	12:55 PM	6.5775	6.585	6.56	6.56	48131
3/4/2016	12:56 PM	6.595	6.6	6.58	6.58	18800
3/4/2016	12:57 PM	6.59	6.5999	6.59	6.591	25700
3/4/2016	12:58 PM	6.5999	6.606	6.5965	6.6	12700
3/4/2016	12:59 PM	6.591	6.6	6.58	6.6	14200
3/4/2016	1:00 PM	6.6	6.6	6.59	6.5962	5080
3/4/2016	1:01 PM	6.6	6.61	6.5801	6.59	52450
3/4/2016	1:02 PM	6.5999	6.6099	6.5999	6.6099	11100
3/4/2016	1:03 PM	6.593	6.6	6.583	6.6	36255
3/4/2016	1:04 PM	6.6	6.605	6.5901	6.6	11550
3/4/2016	1:05 PM	6.6	6.6	6.6	6.6	7918
3/4/2016	1:06 PM	6.6	6.625	6.6	6.6001	71267
3/4/2016	1:07 PM	6.64	6.64	6.59	6.6	27686
3/4/2016	1:08 PM	6.6201	6.635	6.62	6.63	18984
3/4/2016	1:09 PM	6.62	6.65	6.62	6.63	59727
3/4/2016	1:10 PM	6.63	6.64	6.62	6.63	19721
3/4/2016	1:11 PM	6.6405	6.65	6.6305	6.6399	31674
3/4/2016	1:12 PM	6.65	6.66	6.64	6.6462	41517
3/4/2016	1:13 PM	6.66	6.67	6.65	6.66	23675
3/4/2016	1:14 PM	6.66	6.6799	6.66	6.66	46204
3/4/2016	1:15 PM	6.65	6.6599	6.635	6.65	41210
3/4/2016	1:16 PM	6.645	6.65	6.64	6.6492	11950
3/4/2016	1:17 PM	6.64	6.65	6.64	6.6499	10340
3/4/2016	1:18 PM	6.6599	6.6599	6.6401	6.6499	29324
3/4/2016	1:19 PM	6.6513	6.66	6.6499	6.66	34660
3/4/2016	1:20 PM	6.64	6.66	6.64	6.65	14098
3/4/2016	1:21 PM	6.615	6.64	6.615	6.64	49950
3/4/2016	1:22 PM	6.621	6.63	6.61	6.62	19781
3/4/2016	1:23 PM	6.6199	6.63	6.6199	6.62	15407
3/4/2016	1:24 PM	6.5801	6.615	6.58	6.61	22715
3/4/2016	1:25 PM	6.5701	6.5877	6.57	6.585	23500
3/4/2016	1:26 PM	6.58	6.59	6.57	6.57	12200
3/4/2016	1:27 PM	6.57	6.5899	6.57	6.58	18842
3/4/2016	1:28 PM	6.5899	6.5899	6.57	6.57	5600
3/4/2016	1:29 PM	6.57	6.59	6.57	6.585	16570
3/4/2016	1:30 PM	6.56	6.57	6.55	6.57	22390
3/4/2016	1:31 PM	6.56	6.57	6.55	6.55	77802
3/4/2016	1:32 PM	6.565	6.57	6.55	6.57	61171
3/4/2016	1:33 PM	6.56	6.5799	6.56	6.565	17100
3/4/2016	1:34 PM	6.5507	6.565	6.55	6.56	25900
3/4/2016	1:35 PM	6.56	6.57	6.5505	6.56	17284
3/4/2016	1:36 PM	6.56	6.56	6.55	6.56	26950
3/4/2016	1:37 PM	6.55	6.56	6.55	6.5564	26222
3/4/2016	1:38 PM	6.5101	6.5401	6.51	6.5401	24659
3/4/2016	1:39 PM	6.5	6.525	6.5	6.52	31366
3/4/2016	1:40 PM	6.475	6.52	6.46	6.5001	132758
3/4/2016	1:41 PM	6.4615	6.485	6.4441	6.47	113993
3/4/2016	1:42 PM	6.43	6.475	6.43	6.47	50951
3/4/2016	1:43 PM	6.445	6.45	6.42	6.4311	58091
3/4/2016	1:44 PM	6.44	6.45	6.43	6.45	42252
3/4/2016	1:45 PM	6.455	6.455	6.4301	6.445	41480
3/4/2016	1:46 PM	6.4399	6.4564	6.42	6.45	70994
3/4/2016	1:47 PM	6.45	6.45	6.42	6.43	25185
3/4/2016	1:48 PM	6.445	6.45	6.43	6.45	33625
3/4/2016	1:49 PM	6.44	6.45	6.4305	6.45	13260
3/4/2016	1:50 PM	6.4461	6.455	6.4378	6.4466	48465
3/4/2016	1:51 PM	6.42	6.445	6.42	6.44	36159
3/4/2016	1:52 PM	6.42	6.43	6.42	6.42	23618
3/4/2016	1:53 PM	6.4	6.42	6.4	6.41	70964
3/4/2016	1:54 PM	6.3899	6.4	6.38	6.395	128240
3/4/2016	1:55 PM	6.38	6.38	6.37	6.38	78171
3/4/2016	1:56 PM	6.3607	6.375	6.36	6.37	53164
3/4/2016	1:57 PM	6.38	6.38	6.36	6.3699	53676
3/4/2016	1:58 PM	6.3999	6.4	6.37	6.38	106039
3/4/2016	1:59 PM	6.4162	6.4199	6.39	6.4	62099
3/4/2016	2:00 PM	6.435	6.435	6.4199	6.42	63489
3/4/2016	2:01 PM	6.4699	6.47	6.42	6.43	66064
3/4/2016	2:02 PM	6.46	6.47	6.46	6.46	38402
3/4/2016	2:03 PM	6.46	6.465	6.45	6.4638	42649
3/4/2016	2:04 PM	6.466	6.475	6.46	6.46	77891
3/4/2016	2:05 PM	6.45	6.4699	6.45	6.465	17438
3/4/2016	2:06 PM	6.43	6.4599	6.43	6.4599	40222
3/4/2016	2:07 PM	6.4101	6.4315	6.41	6.43	29860
3/4/2016	2:08 PM	6.43	6.43	6.41	6.415	43851
3/4/2016	2:09 PM	6.465	6.465	6.429	6.43	39335
3/4/2016	2:10 PM	6.48	6.48	6.46	6.46	76144
3/4/2016	2:11 PM	6.49	6.5	6.48	6.48	60973
3/4/2016	2:12 PM	6.49	6.5	6.4899	6.4899	22074
3/4/2016	2:13 PM	6.4899	6.4975	6.48	6.495	60241
3/4/2016	2:14 PM	6.4989	6.5	6.49	6.49	15540
3/4/2016	2:15 PM	6.5	6.505	6.49	6.49	36668
3/4/2016	2:16 PM	6.4901	6.51	6.4901	6.51	69657
3/4/2016	2:17 PM	6.5061	6.5099	6.4975	6.4975	19100
3/4/2016	2:18 PM	6.5	6.53	6.5	6.5099	70566
3/4/2016	2:19 PM	6.49	6.505	6.48	6.505	54554
3/4/2016	2:20 PM	6.53	6.53	6.49	6.49	46807
3/4/2016	2:21 PM	6.5251	6.54	6.525	6.535	29764
3/4/2016	2:22 PM	6.55	6.55	6.52	6.5201	47662
3/4/2016	2:23 PM	6.565	6.57	6.55	6.55	44307
3/4/2016	2:24 PM	6.5661	6.58	6.56	6.5601	40662
3/4/2016	2:25 PM	6.55	6.57	6.55	6.57	15860
3/4/2016	2:26 PM	6.5785	6.59	6.5599	6.5599	67688
3/4/2016	2:27 PM	6.5978	6.6	6.57	6.5792	40124
3/4/2016	2:28 PM	6.55	6.59	6.55	6.59	59080
3/4/2016	2:29 PM	6.53	6.55	6.51	6.5464	68509
3/4/2016	2:30 PM	6.5601	6.57	6.52	6.53	23962
3/4/2016	2:31 PM	6.57	6.58	6.5601	6.5601	27997
3/4/2016	2:32 PM	6.55	6.5759	6.543	6.57	40484
3/4/2016	2:33 PM	6.55	6.5556	6.54	6.55	12278
3/4/2016	2:34 PM	6.5399	6.5599	6.5301	6.55	25600
3/4/2016	2:35 PM	6.52	6.54	6.51	6.54	22290
3/4/2016	2:36 PM	6.57	6.58	6.515	6.52	49851
3/4/2016	2:37 PM	6.6	6.6	6.5664	6.57	31527
3/4/2016	2:38 PM	6.57	6.6	6.57	6.5999	45911
3/4/2016	2:39 PM	6.5999	6.5999	6.57	6.57	41839
3/4/2016	2:40 PM	6.6168	6.619	6.6	6.6	45980
3/4/2016	2:41 PM	6.64	6.64	6.61	6.61	66577
3/4/2016	2:42 PM	6.6801	6.685	6.64	6.64	87048
3/4/2016	2:43 PM	6.68	6.695	6.68	6.69	61678
3/4/2016	2:44 PM	6.6424	6.6899	6.6424	6.6801	52119
3/4/2016	2:45 PM	6.66	6.66	6.6304	6.6439	82179
3/4/2016	2:46 PM	6.6901	6.7	6.66	6.66	29830
3/4/2016	2:47 PM	6.745	6.76	6.695	6.7	166956
3/4/2016	2:48 PM	6.71	6.745	6.7	6.745	63776
3/4/2016	2:49 PM	6.69	6.71	6.68	6.7099	68206
3/4/2016	2:50 PM	6.68	6.6999	6.6601	6.69	74740
3/4/2016	2:51 PM	6.72	6.7299	6.6701	6.6701	68135
3/4/2016	2:52 PM	6.7199	6.73	6.71	6.72	52403
3/4/2016	2:53 PM	6.74	6.75	6.7161	6.72	71349
3/4/2016	2:54 PM	6.75	6.75	6.7275	6.74	66091
3/4/2016	2:55 PM	6.8001	6.8099	6.759	6.76	260886
3/4/2016	2:56 PM	6.83	6.84	6.8	6.805	183542
3/4/2016	2:57 PM	6.795	6.84	6.79	6.8261	72505
3/4/2016	2:58 PM	6.771	6.8	6.7653	6.79	73038
3/4/2016	2:59 PM	6.7837	6.8	6.7701	6.7701	42875
3/4/2016	3:00 PM	6.8	6.82	6.7864	6.7899	64068
3/4/2016	3:01 PM	6.8199	6.8199	6.7866	6.795	53553
3/4/2016	3:02 PM	6.81	6.825	6.81	6.81	70082
3/4/2016	3:03 PM	6.8488	6.8488	6.81	6.81	84999
3/4/2016	3:04 PM	6.86	6.86	6.8301	6.85	98660
3/4/2016	3:05 PM	6.9	6.9	6.86	6.86	164917
3/4/2016	3:06 PM	6.88	6.9099	6.86	6.9	132472
3/4/2016	3:07 PM	6.84	6.885	6.84	6.88	95475
3/4/2016	3:08 PM	6.8499	6.85	6.82	6.8379	81600
3/4/2016	3:09 PM	6.8477	6.88	6.83	6.84	74416
3/4/2016	3:10 PM	6.7841	6.8439	6.7701	6.8439	86953
3/4/2016	3:11 PM	6.82	6.82	6.7801	6.7801	73231
3/4/2016	3:12 PM	6.8499	6.8499	6.8	6.815	67073
3/4/2016	3:13 PM	6.8199	6.84	6.81	6.84	36679
3/4/2016	3:14 PM	6.815	6.835	6.81	6.81	19374
3/4/2016	3:15 PM	6.8005	6.83	6.7901	6.82	37828
3/4/2016	3:16 PM	6.7986	6.82	6.79	6.81	28400
3/4/2016	3:17 PM	6.761	6.8	6.76	6.8	41298
3/4/2016	3:18 PM	6.7423	6.77	6.74	6.761	82125
3/4/2016	3:19 PM	6.73	6.7439	6.72	6.7401	127973
3/4/2016	3:20 PM	6.72	6.7399	6.7136	6.7399	61955
3/4/2016	3:21 PM	6.75	6.75	6.7	6.71	138536
3/4/2016	3:22 PM	6.7599	6.7599	6.74	6.75	29695
3/4/2016	3:23 PM	6.75	6.759	6.74	6.75	29290
3/4/2016	3:24 PM	6.7225	6.7401	6.71	6.74	53486
3/4/2016	3:25 PM	6.7139	6.73	6.71	6.7299	73600
3/4/2016	3:26 PM	6.71	6.72	6.68	6.715	63875
3/4/2016	3:27 PM	6.71	6.73	6.71	6.71	28180
3/4/2016	3:28 PM	6.745	6.75	6.7239	6.7239	29961
3/4/2016	3:29 PM	6.73	6.7434	6.725	6.74	31207
3/4/2016	3:30 PM	6.74	6.74	6.72	6.73	16500
3/4/2016	3:31 PM	6.73	6.76	6.73	6.747	43878
3/4/2016	3:32 PM	6.73	6.7401	6.72	6.74	11060
3/4/2016	3:33 PM	6.685	6.73	6.675	6.73	88814
3/4/2016	3:34 PM	6.7	6.703	6.6701	6.68	18000
3/4/2016	3:35 PM	6.7399	6.7399	6.7036	6.7036	27279
3/4/2016	3:36 PM	6.7364	6.77	6.72	6.73	71378
3/4/2016	3:37 PM	6.7698	6.77	6.733	6.7492	44139
3/4/2016	3:38 PM	6.76	6.77	6.75	6.76	60372
3/4/2016	3:39 PM	6.73	6.77	6.73	6.76	56719
3/4/2016	3:40 PM	6.76	6.76	6.73	6.73	14342
3/4/2016	3:41 PM	6.731	6.76	6.73	6.76	58780
3/4/2016	3:42 PM	6.6801	6.741	6.6801	6.74	72291
3/4/2016	3:43 PM	6.7	6.7139	6.69	6.69	92457
3/4/2016	3:44 PM	6.74	6.74	6.709	6.71	58406
3/4/2016	3:45 PM	6.71	6.73	6.71	6.73	18300
3/4/2016	3:46 PM	6.7264	6.736	6.715	6.715	26135
3/4/2016	3:47 PM	6.719	6.73	6.71	6.73	15015
3/4/2016	3:48 PM	6.71	6.7199	6.69	6.71	25159
3/4/2016	3:49 PM	6.65	6.7192	6.65	6.7192	70006
3/4/2016	3:50 PM	6.6999	6.7	6.65	6.65	64223
3/4/2016	3:51 PM	6.75	6.75	6.69	6.69	115521
3/4/2016	3:52 PM	6.735	6.75	6.72	6.748	65650
3/4/2016	3:53 PM	6.74	6.74	6.7276	6.735	27344
3/4/2016	3:54 PM	6.7399	6.74	6.73	6.7399	64058
3/4/2016	3:55 PM	6.7137	6.7399	6.7101	6.7399	61771
3/4/2016	3:56 PM	6.7	6.72	6.68	6.72	80112
3/4/2016	3:57 PM	6.72	6.73	6.7	6.7099	102833
3/4/2016	3:58 PM	6.76	6.76	6.715	6.719	127115
3/4/2016	3:59 PM	6.77	6.789	6.7539	6.755	185761
3/4/2016	4:00 PM	6.76	6.79	6.75	6.7692	264976
3/7/2016	9:31 AM	7.01	7.04	7.01	7.02	173796
3/7/2016	9:32 AM	6.9799	7.02	6.9799	7.015	192266
3/7/2016	9:33 AM	6.9899	7	6.96	6.97	116592
3/7/2016	9:34 AM	6.99	7.01	6.98	6.99	90603
3/7/2016	9:35 AM	6.989	7.011	6.981	7	63642
3/7/2016	9:36 AM	6.92	6.9801	6.9101	6.9801	135117
3/7/2016	9:37 AM	6.9387	6.94	6.891	6.91	278352
3/7/2016	9:38 AM	6.9	6.9301	6.9	6.93	98666
3/7/2016	9:39 AM	6.87	6.909	6.86	6.909	81036
3/7/2016	9:40 AM	6.83	6.8799	6.83	6.8701	91283
3/7/2016	9:41 AM	6.815	6.84	6.81	6.8337	46022
3/7/2016	9:42 AM	6.8207	6.84	6.81	6.815	127501
3/7/2016	9:43 AM	6.84	6.84	6.7999	6.82	142713
3/7/2016	9:44 AM	6.869	6.87	6.8301	6.8361	65098
3/7/2016	9:45 AM	6.83	6.87	6.8142	6.87	151412
3/7/2016	9:46 AM	6.831	6.8496	6.83	6.84	67180
3/7/2016	9:47 AM	6.7964	6.83	6.7804	6.83	153170
3/7/2016	9:48 AM	6.8096	6.819	6.79	6.8	55660
3/7/2016	9:49 AM	6.8076	6.82	6.79	6.8099	55050
3/7/2016	9:50 AM	6.82	6.821	6.8	6.8099	37780
3/7/2016	9:51 AM	6.8099	6.82	6.8	6.8199	24111
3/7/2016	9:52 AM	6.8737	6.88	6.82	6.82	72108
3/7/2016	9:53 AM	6.855	6.88	6.85	6.8799	37853
3/7/2016	9:54 AM	6.865	6.865	6.84	6.855	72753
3/7/2016	9:55 AM	6.88	6.889	6.85	6.86	40817
3/7/2016	9:56 AM	6.9	6.93	6.88	6.885	137463
3/7/2016	9:57 AM	6.9383	6.9383	6.8957	6.9019	70859
3/7/2016	9:58 AM	6.9434	6.95	6.919	6.93	68991
3/7/2016	9:59 AM	6.9162	6.94	6.8915	6.94	106265
3/7/2016	10:00 AM	6.92	6.92	6.91	6.9199	33644
3/7/2016	10:01 AM	6.9474	6.957	6.93	6.93	76705
3/7/2016	10:02 AM	6.94	6.95	6.925	6.945	54406
3/7/2016	10:03 AM	6.9238	6.9599	6.92	6.9434	41750
3/7/2016	10:04 AM	6.88	6.95	6.88	6.9293	93801
3/7/2016	10:05 AM	6.861	6.9	6.861	6.88	28849
3/7/2016	10:06 AM	6.843	6.865	6.83	6.865	79602
3/7/2016	10:07 AM	6.8585	6.8585	6.84	6.85	41452
3/7/2016	10:08 AM	6.82	6.8599	6.82	6.8599	64753
3/7/2016	10:09 AM	6.8405	6.8522	6.8299	6.8299	59024
3/7/2016	10:10 AM	6.86	6.87	6.83	6.84	56311
3/7/2016	10:11 AM	6.85	6.86	6.84	6.85	33928
3/7/2016	10:12 AM	6.85	6.86	6.82	6.8499	71758
3/7/2016	10:13 AM	6.831	6.8499	6.825	6.845	23001
3/7/2016	10:14 AM	6.9	6.9001	6.8305	6.835	63596
3/7/2016	10:15 AM	6.88	6.9	6.871	6.8953	79633
3/7/2016	10:16 AM	6.8101	6.905	6.81	6.89	82196
3/7/2016	10:17 AM	6.8299	6.84	6.81	6.81	45375
3/7/2016	10:18 AM	6.81	6.83	6.8	6.815	75278
3/7/2016	10:19 AM	6.81	6.82	6.8	6.8004	121593
3/7/2016	10:20 AM	6.8	6.81	6.79	6.8	62545
3/7/2016	10:21 AM	6.832	6.84	6.8	6.8075	84368
3/7/2016	10:22 AM	6.832	6.8461	6.82	6.84	34225
3/7/2016	10:23 AM	6.86	6.86	6.82	6.83	85654
3/7/2016	10:24 AM	6.85	6.85	6.83	6.85	24694
3/7/2016	10:25 AM	6.83	6.87	6.83	6.86	50283
3/7/2016	10:26 AM	6.807	6.84	6.8	6.84	58987
3/7/2016	10:27 AM	6.805	6.805	6.78	6.8	89215
3/7/2016	10:28 AM	6.85	6.86	6.81	6.81	49375
3/7/2016	10:29 AM	6.845	6.85	6.83	6.85	28144
3/7/2016	10:30 AM	6.84	6.8508	6.84	6.8508	18813
3/7/2016	10:31 AM	6.84	6.85	6.8199	6.82	29501
3/7/2016	10:32 AM	6.82	6.8399	6.796	6.8376	62002
3/7/2016	10:33 AM	6.82	6.83	6.8	6.815	59770
3/7/2016	10:34 AM	6.82	6.8299	6.81	6.8299	9850
3/7/2016	10:35 AM	6.79	6.82	6.7804	6.82	33233
3/7/2016	10:36 AM	6.74	6.7901	6.73	6.79	199204
3/7/2016	10:37 AM	6.73	6.75	6.72	6.735	132272
3/7/2016	10:38 AM	6.72	6.74	6.72	6.7399	39019
3/7/2016	10:39 AM	6.73	6.73	6.7	6.71	127468
3/7/2016	10:40 AM	6.721	6.7338	6.6901	6.73	73426
3/7/2016	10:41 AM	6.68	6.72	6.68	6.72	48133
3/7/2016	10:42 AM	6.72	6.7299	6.67	6.69	62919
3/7/2016	10:43 AM	6.7399	6.74	6.72	6.72	67112
3/7/2016	10:44 AM	6.75	6.75	6.7201	6.7368	70040
3/7/2016	10:45 AM	6.76	6.77	6.75	6.75	59650
3/7/2016	10:46 AM	6.76	6.77	6.75	6.76	39044
3/7/2016	10:47 AM	6.78	6.78	6.7599	6.76	26860
3/7/2016	10:48 AM	6.79	6.79	6.77	6.7841	47755
3/7/2016	10:49 AM	6.78	6.8	6.77	6.7999	54925
3/7/2016	10:50 AM	6.82	6.82	6.775	6.78	23100
3/7/2016	10:51 AM	6.81	6.83	6.81	6.825	26156
3/7/2016	10:52 AM	6.8	6.8092	6.79	6.8092	33912
3/7/2016	10:53 AM	6.799	6.8066	6.78	6.7902	49972
3/7/2016	10:54 AM	6.82	6.83	6.7949	6.7949	22375
3/7/2016	10:55 AM	6.8	6.84	6.8	6.83	32579
3/7/2016	10:56 AM	6.7699	6.79	6.76	6.79	48351
3/7/2016	10:57 AM	6.7848	6.7848	6.77	6.77	5196
3/7/2016	10:58 AM	6.81	6.83	6.78	6.79	44726
3/7/2016	10:59 AM	6.81	6.83	6.8	6.81	50773
3/7/2016	11:00 AM	6.8	6.81	6.8	6.81	4800
3/7/2016	11:01 AM	6.77	6.8	6.77	6.8	16600
3/7/2016	11:02 AM	6.78	6.78	6.74	6.76	51925
3/7/2016	11:03 AM	6.79	6.79	6.78	6.78	9000
3/7/2016	11:04 AM	6.79	6.81	6.7869	6.789	38508
3/7/2016	11:05 AM	6.795	6.8099	6.79	6.7999	27742
3/7/2016	11:06 AM	6.809	6.8299	6.8	6.8	32885
3/7/2016	11:07 AM	6.77	6.8039	6.77	6.8024	20109
3/7/2016	11:08 AM	6.79	6.79	6.763	6.7706	35344
3/7/2016	11:09 AM	6.786	6.8	6.78	6.79	25550
3/7/2016	11:10 AM	6.75	6.79	6.75	6.79	57657
3/7/2016	11:11 AM	6.71	6.75	6.71	6.75	81105
3/7/2016	11:12 AM	6.7399	6.7399	6.7	6.71	41280
3/7/2016	11:13 AM	6.73	6.73	6.719	6.73	20608
3/7/2016	11:14 AM	6.72	6.7366	6.72	6.72	10550
3/7/2016	11:15 AM	6.7001	6.72	6.7	6.72	21094
3/7/2016	11:16 AM	6.76	6.76	6.7	6.7	71971
3/7/2016	11:17 AM	6.7899	6.8	6.77	6.77	166350
3/7/2016	11:18 AM	6.77	6.79	6.77	6.7841	23100
3/7/2016	11:19 AM	6.765	6.77	6.75	6.77	19780
3/7/2016	11:20 AM	6.77	6.79	6.76	6.76	14327
3/7/2016	11:21 AM	6.759	6.7699	6.74	6.7699	39800
3/7/2016	11:22 AM	6.75	6.755	6.74	6.75	29945
3/7/2016	11:23 AM	6.703	6.7575	6.7	6.75	23100
3/7/2016	11:24 AM	6.69	6.7	6.675	6.7	57190
3/7/2016	11:25 AM	6.73	6.73	6.6901	6.6901	19340
3/7/2016	11:26 AM	6.7	6.7299	6.696	6.7299	37902
3/7/2016	11:27 AM	6.73	6.73	6.7089	6.71	53641
3/7/2016	11:28 AM	6.73	6.73	6.71	6.72	28010
3/7/2016	11:29 AM	6.71	6.74	6.71	6.7301	57930
3/7/2016	11:30 AM	6.75	6.75	6.719	6.719	16282
3/7/2016	11:31 AM	6.7025	6.76	6.7025	6.75	32078
3/7/2016	11:32 AM	6.725	6.73	6.705	6.709	49900
3/7/2016	11:33 AM	6.69	6.73	6.69	6.725	11121
3/7/2016	11:34 AM	6.71	6.719	6.6999	6.6999	86001
3/7/2016	11:35 AM	6.6977	6.72	6.69	6.71	37081
3/7/2016	11:36 AM	6.67	6.7	6.66	6.7	119757
3/7/2016	11:37 AM	6.64	6.67	6.63	6.67	135934
3/7/2016	11:38 AM	6.62	6.65	6.61	6.6499	88244
3/7/2016	11:39 AM	6.6	6.6199	6.59	6.618	116591
3/7/2016	11:40 AM	6.605	6.61	6.6	6.6	91855
3/7/2016	11:41 AM	6.61	6.61	6.6	6.6	55607
3/7/2016	11:42 AM	6.591	6.61	6.58	6.61	52486
3/7/2016	11:43 AM	6.58	6.6	6.58	6.5995	38246
3/7/2016	11:44 AM	6.5501	6.58	6.55	6.58	113768
3/7/2016	11:45 AM	6.56	6.57	6.55	6.553	48161
3/7/2016	11:46 AM	6.55	6.57	6.54	6.5698	133164
3/7/2016	11:47 AM	6.56	6.57	6.542	6.5499	48838
3/7/2016	11:48 AM	6.6	6.6	6.57	6.57	39076
3/7/2016	11:49 AM	6.59	6.6	6.59	6.5999	21850
3/7/2016	11:50 AM	6.585	6.59	6.57	6.59	28450
3/7/2016	11:51 AM	6.59	6.6	6.5899	6.59	19625
3/7/2016	11:52 AM	6.5752	6.5999	6.5752	6.5905	9250
3/7/2016	11:53 AM	6.6	6.6	6.57	6.575	40768
3/7/2016	11:54 AM	6.59	6.6	6.59	6.5901	7650
3/7/2016	11:55 AM	6.58	6.5999	6.57	6.5999	22323
3/7/2016	11:56 AM	6.591	6.6	6.56	6.5701	48496
3/7/2016	11:57 AM	6.62	6.63	6.5966	6.6	33735
3/7/2016	11:58 AM	6.625	6.64	6.62	6.63	45980
3/7/2016	11:59 AM	6.6192	6.63	6.615	6.62	41588
3/7/2016	12:00 PM	6.61	6.62	6.61	6.6199	40380
3/7/2016	12:01 PM	6.605	6.6161	6.6001	6.615	34250
3/7/2016	12:02 PM	6.612	6.63	6.61	6.61	37427
3/7/2016	12:03 PM	6.6	6.6199	6.595	6.615	62742
3/7/2016	12:04 PM	6.62	6.625	6.61	6.61	36827
3/7/2016	12:05 PM	6.62	6.625	6.615	6.625	13900
3/7/2016	12:06 PM	6.635	6.64	6.615	6.615	41050
3/7/2016	12:07 PM	6.63	6.64	6.63	6.635	37705
3/7/2016	12:08 PM	6.62	6.625	6.61	6.625	17503
3/7/2016	12:09 PM	6.605	6.625	6.6	6.625	16353
3/7/2016	12:10 PM	6.605	6.61	6.6	6.61	61014
3/7/2016	12:11 PM	6.61	6.62	6.6	6.6	23585
3/7/2016	12:12 PM	6.63	6.63	6.6	6.61	96376
3/7/2016	12:13 PM	6.685	6.69	6.639	6.639	99621
3/7/2016	12:14 PM	6.67	6.6899	6.67	6.685	72719
3/7/2016	12:15 PM	6.66	6.68	6.655	6.67	47260
3/7/2016	12:16 PM	6.666	6.67	6.65	6.655	33206
3/7/2016	12:17 PM	6.68	6.69	6.665	6.67	22555
3/7/2016	12:18 PM	6.663	6.6764	6.66	6.675	45516
3/7/2016	12:19 PM	6.67	6.67	6.6501	6.66	31145
3/7/2016	12:20 PM	6.67	6.68	6.665	6.67	81463
3/7/2016	12:21 PM	6.65	6.6767	6.65	6.6767	14100
3/7/2016	12:22 PM	6.6499	6.65	6.64	6.645	19650
3/7/2016	12:23 PM	6.67	6.67	6.66	6.66	900
3/7/2016	12:24 PM	6.6766	6.68	6.67	6.67	34789
3/7/2016	12:25 PM	6.67	6.6779	6.6601	6.6742	30812
3/7/2016	12:26 PM	6.6664	6.677	6.66	6.67	23201
3/7/2016	12:27 PM	6.65	6.66	6.65	6.66	7250
3/7/2016	12:28 PM	6.63	6.655	6.63	6.65	48625
3/7/2016	12:29 PM	6.6264	6.635	6.6264	6.6301	36900
3/7/2016	12:30 PM	6.6336	6.6399	6.63	6.63	18350
3/7/2016	12:31 PM	6.62	6.63	6.62	6.63	44900
3/7/2016	12:32 PM	6.61	6.62	6.61	6.62	5659
3/7/2016	12:33 PM	6.619	6.625	6.61	6.6101	37120
3/7/2016	12:34 PM	6.613	6.63	6.613	6.6199	35630
3/7/2016	12:35 PM	6.6	6.61	6.5989	6.61	82171
3/7/2016	12:36 PM	6.59	6.6	6.58	6.6	40386
3/7/2016	12:37 PM	6.59	6.6	6.59	6.6	17600
3/7/2016	12:38 PM	6.6	6.6	6.59	6.59	1470
3/7/2016	12:39 PM	6.62	6.62	6.6099	6.6099	20376
3/7/2016	12:40 PM	6.62	6.62	6.619	6.62	4805
3/7/2016	12:41 PM	6.6	6.62	6.6	6.62	35240
3/7/2016	12:42 PM	6.5985	6.6	6.59	6.6	23910
3/7/2016	12:43 PM	6.589	6.59	6.571	6.59	51312
3/7/2016	12:44 PM	6.594	6.605	6.59	6.59	15170
3/7/2016	12:45 PM	6.5668	6.6	6.56	6.59	56826
3/7/2016	12:46 PM	6.5868	6.5868	6.569	6.5699	15567
3/7/2016	12:47 PM	6.58	6.59	6.5701	6.583	114022
3/7/2016	12:48 PM	6.61	6.61	6.58	6.5899	31012
3/7/2016	12:49 PM	6.613	6.6265	6.61	6.61	51644
3/7/2016	12:50 PM	6.61	6.62	6.61	6.6164	15513
3/7/2016	12:51 PM	6.6199	6.6199	6.61	6.6199	8701
3/7/2016	12:52 PM	6.611	6.6134	6.61	6.6134	26907
3/7/2016	12:53 PM	6.61	6.62	6.6	6.6161	53459
3/7/2016	12:54 PM	6.61	6.61	6.6099	6.6099	20988
3/7/2016	12:55 PM	6.5856	6.601	6.58	6.601	18670
3/7/2016	12:56 PM	6.59	6.59	6.581	6.586	2457
3/7/2016	12:57 PM	6.6	6.6	6.59	6.59	10055
3/7/2016	12:58 PM	6.5913	6.5999	6.59	6.59	5510
3/7/2016	12:59 PM	6.585	6.59	6.58	6.59	40608
3/7/2016	1:00 PM	6.58	6.59	6.58	6.59	22555
3/7/2016	1:01 PM	6.5699	6.5883	6.5699	6.58	32086
3/7/2016	1:02 PM	6.569	6.58	6.56	6.57	31292
3/7/2016	1:03 PM	6.57	6.575	6.56	6.56	31759
3/7/2016	1:04 PM	6.56	6.58	6.55	6.57	51188
3/7/2016	1:05 PM	6.5468	6.57	6.54	6.56	62048
3/7/2016	1:06 PM	6.55	6.55	6.5401	6.5478	25930
3/7/2016	1:07 PM	6.54	6.5578	6.54	6.55	19474
3/7/2016	1:08 PM	6.53	6.55	6.52	6.5401	71994
3/7/2016	1:09 PM	6.52	6.53	6.52	6.53	13680
3/7/2016	1:10 PM	6.5175	6.5264	6.516	6.526	40433
3/7/2016	1:11 PM	6.51	6.52	6.5	6.519	58672
3/7/2016	1:12 PM	6.5066	6.51	6.5	6.5	16900
3/7/2016	1:13 PM	6.54	6.54	6.505	6.5099	56170
3/7/2016	1:14 PM	6.535	6.54	6.5301	6.54	5400
3/7/2016	1:15 PM	6.5498	6.55	6.53	6.53	25161
3/7/2016	1:16 PM	6.56	6.56	6.53	6.54	61875
3/7/2016	1:17 PM	6.56	6.57	6.55	6.55	56695
3/7/2016	1:18 PM	6.565	6.57	6.56	6.56	36901
3/7/2016	1:19 PM	6.5999	6.6	6.569	6.57	50942
3/7/2016	1:20 PM	6.575	6.6	6.57	6.59	26310
3/7/2016	1:21 PM	6.6	6.6	6.57	6.57	11160
3/7/2016	1:22 PM	6.63	6.63	6.6	6.6	110730
3/7/2016	1:23 PM	6.6589	6.665	6.63	6.63	139843
3/7/2016	1:24 PM	6.655	6.66	6.65	6.651	57250
3/7/2016	1:25 PM	6.6267	6.6599	6.62	6.6561	82046
3/7/2016	1:26 PM	6.6199	6.63	6.61	6.625	40302
3/7/2016	1:27 PM	6.5976	6.6199	6.5976	6.6199	35039
3/7/2016	1:28 PM	6.6165	6.62	6.59	6.5976	70095
3/7/2016	1:29 PM	6.6299	6.635	6.61	6.6187	42589
3/7/2016	1:30 PM	6.65	6.655	6.62	6.62	76781
3/7/2016	1:31 PM	6.68	6.68	6.64	6.65	75366
3/7/2016	1:32 PM	6.6881	6.6899	6.67	6.68	111809
3/7/2016	1:33 PM	6.7	6.71	6.68	6.69	167513
3/7/2016	1:34 PM	6.7299	6.73	6.701	6.705	89323
3/7/2016	1:35 PM	6.72	6.735	6.71	6.73	54606
3/7/2016	1:36 PM	6.73	6.73	6.71	6.7101	135889
3/7/2016	1:37 PM	6.725	6.73	6.72	6.72	77002
3/7/2016	1:38 PM	6.72	6.73	6.72	6.72	58166
3/7/2016	1:39 PM	6.6901	6.73	6.69	6.72	68060
3/7/2016	1:40 PM	6.706	6.71	6.685	6.69	42815
3/7/2016	1:41 PM	6.709	6.715	6.695	6.705	78325
3/7/2016	1:42 PM	6.7	6.71	6.7	6.71	29300
3/7/2016	1:43 PM	6.69	6.7085	6.69	6.7	28980
3/7/2016	1:44 PM	6.6732	6.7	6.67	6.69	39557
3/7/2016	1:45 PM	6.67	6.675	6.66	6.675	37399
3/7/2016	1:46 PM	6.67	6.68	6.67	6.67	39013
3/7/2016	1:47 PM	6.68	6.68	6.66	6.67	25500
3/7/2016	1:48 PM	6.653	6.6701	6.65	6.67	55794
3/7/2016	1:49 PM	6.69	6.69	6.65	6.655	68707
3/7/2016	1:50 PM	6.67	6.6899	6.67	6.6899	48906
3/7/2016	1:51 PM	6.66	6.66	6.654	6.66	17557
3/7/2016	1:52 PM	6.6399	6.6607	6.6301	6.66	30713
3/7/2016	1:53 PM	6.61	6.64	6.61	6.64	19378
3/7/2016	1:54 PM	6.6299	6.63	6.61	6.615	38479
3/7/2016	1:55 PM	6.64	6.65	6.629	6.6291	65711
3/7/2016	1:56 PM	6.6699	6.6699	6.64	6.6499	26795
3/7/2016	1:57 PM	6.65	6.669	6.65	6.669	74785
3/7/2016	1:58 PM	6.67	6.69	6.655	6.66	129556
3/7/2016	1:59 PM	6.655	6.68	6.655	6.68	45776
3/7/2016	2:00 PM	6.69	6.69	6.66	6.66	36950
3/7/2016	2:01 PM	6.68	6.69	6.68	6.68	40000
3/7/2016	2:02 PM	6.65	6.68	6.65	6.68	49316
3/7/2016	2:03 PM	6.615	6.65	6.61	6.65	59071
3/7/2016	2:04 PM	6.665	6.665	6.61	6.61	74014
3/7/2016	2:05 PM	6.7	6.7099	6.664	6.67	148741
3/7/2016	2:06 PM	6.69	6.71	6.68	6.7061	36659
3/7/2016	2:07 PM	6.67	6.69	6.66	6.69	36227
3/7/2016	2:08 PM	6.68	6.68	6.67	6.67	22295
3/7/2016	2:09 PM	6.685	6.6899	6.675	6.6899	28654
3/7/2016	2:10 PM	6.69	6.69	6.66	6.68	41066
3/7/2016	2:11 PM	6.67	6.7	6.67	6.69	26810
3/7/2016	2:12 PM	6.655	6.6864	6.65	6.67	65754
3/7/2016	2:13 PM	6.675	6.69	6.66	6.66	25708
3/7/2016	2:14 PM	6.68	6.69	6.675	6.68	32607
3/7/2016	2:15 PM	6.68	6.68	6.66	6.68	30707
3/7/2016	2:16 PM	6.705	6.71	6.67	6.6764	19672
3/7/2016	2:17 PM	6.72	6.725	6.7	6.705	57465
3/7/2016	2:18 PM	6.7239	6.729	6.7101	6.72	14500
3/7/2016	2:19 PM	6.75	6.759	6.73	6.73	168285
3/7/2016	2:20 PM	6.761	6.77	6.74	6.76	86710
3/7/2016	2:21 PM	6.7699	6.79	6.76	6.77	101269
3/7/2016	2:22 PM	6.72	6.7601	6.72	6.7601	55524
3/7/2016	2:23 PM	6.73	6.74	6.71	6.72	24639
3/7/2016	2:24 PM	6.735	6.749	6.73	6.7399	23000
3/7/2016	2:25 PM	6.77	6.7795	6.731	6.731	50361
3/7/2016	2:26 PM	6.81	6.82	6.765	6.7701	77346
3/7/2016	2:27 PM	6.79	6.8199	6.782	6.8199	61908
3/7/2016	2:28 PM	6.77	6.8	6.77	6.795	44045
3/7/2016	2:29 PM	6.78	6.79	6.76	6.77	38416
3/7/2016	2:30 PM	6.81	6.81	6.78	6.78	27725
3/7/2016	2:31 PM	6.82	6.825	6.8	6.81	48141
3/7/2016	2:32 PM	6.805	6.83	6.801	6.83	71661
3/7/2016	2:33 PM	6.885	6.9	6.8	6.805	822889
3/7/2016	2:34 PM	6.855	6.89	6.85	6.885	134936
3/7/2016	2:35 PM	6.905	6.91	6.84	6.85	110176
3/7/2016	2:36 PM	6.915	6.93	6.91	6.91	84251
3/7/2016	2:37 PM	6.9616	6.97	6.91	6.92	443121
3/7/2016	2:38 PM	6.9899	7	6.96	6.96	367007
3/7/2016	2:39 PM	6.9701	6.99	6.95	6.99	108863
3/7/2016	2:40 PM	6.97	6.98	6.9601	6.97	263658
3/7/2016	2:41 PM	6.98	6.98	6.96	6.961	68073
3/7/2016	2:42 PM	6.9725	6.99	6.97	6.9799	123669
3/7/2016	2:43 PM	6.9811	7.01	6.97	6.97	108792
3/7/2016	2:44 PM	7.0077	7.01	6.98	6.9801	98061
3/7/2016	2:45 PM	6.99	7.01	6.99	7.005	44834
3/7/2016	2:46 PM	6.9601	6.999	6.9301	6.995	143610
3/7/2016	2:47 PM	6.95	6.98	6.95	6.9695	76144
3/7/2016	2:48 PM	6.96	6.98	6.9599	6.96	54202
3/7/2016	2:49 PM	6.93	6.961	6.93	6.961	29713
3/7/2016	2:50 PM	6.961	6.961	6.93	6.93	56933
3/7/2016	2:51 PM	6.97	6.98	6.96	6.9676	51879
3/7/2016	2:52 PM	6.95	6.97	6.95	6.965	32550
3/7/2016	2:53 PM	6.95	6.955	6.93	6.95	36990
3/7/2016	2:54 PM	6.9611	6.9611	6.94	6.95	52878
3/7/2016	2:55 PM	6.955	6.97	6.95	6.96	37160
3/7/2016	2:56 PM	6.94	6.96	6.94	6.95	26847
3/7/2016	2:57 PM	6.94	6.95	6.93	6.94	30651
3/7/2016	2:58 PM	6.91	6.94	6.91	6.9301	43399
3/7/2016	2:59 PM	6.91	6.9182	6.9	6.91	43228
3/7/2016	3:00 PM	6.94	6.94	6.9101	6.9164	27417
3/7/2016	3:01 PM	6.9683	6.9699	6.945	6.945	17100
3/7/2016	3:02 PM	6.97	6.97	6.958	6.97	46461
3/7/2016	3:03 PM	7.04	7.04	6.9699	6.97	164379
3/7/2016	3:04 PM	7.0399	7.04	7.0101	7.035	282487
3/7/2016	3:05 PM	7.08	7.08	7.03	7.04	172869
3/7/2016	3:06 PM	7.1	7.1	7.07	7.07	175762
3/7/2016	3:07 PM	7.061	7.1	7.06	7.1	92708
3/7/2016	3:08 PM	7.031	7.08	7.03	7.07	87750
3/7/2016	3:09 PM	7.0015	7.04	7	7.03	79743
3/7/2016	3:10 PM	6.975	7	6.97	7	42500
3/7/2016	3:11 PM	6.9243	6.98	6.92	6.98	75779
3/7/2016	3:12 PM	6.94	6.95	6.9	6.92	131750
3/7/2016	3:13 PM	6.94	6.95	6.93	6.949	60043
3/7/2016	3:14 PM	6.92	6.94	6.915	6.94	71745
3/7/2016	3:15 PM	6.91	6.9261	6.91	6.92	17594
3/7/2016	3:16 PM	6.8895	6.91	6.86	6.91	135650
3/7/2016	3:17 PM	6.8501	6.89	6.8401	6.88	69964
3/7/2016	3:18 PM	6.85	6.855	6.83	6.855	84985
3/7/2016	3:19 PM	6.88	6.89	6.8408	6.85	84801
3/7/2016	3:20 PM	6.83	6.8868	6.83	6.8868	68743
3/7/2016	3:21 PM	6.8599	6.865	6.83	6.83	29617
3/7/2016	3:22 PM	6.88	6.88	6.85	6.86	52211
3/7/2016	3:23 PM	6.9199	6.92	6.86	6.87	112434
3/7/2016	3:24 PM	6.87	6.91	6.865	6.91	64280
3/7/2016	3:25 PM	6.82	6.88	6.82	6.875	75245
3/7/2016	3:26 PM	6.82	6.8432	6.81	6.83	76126
3/7/2016	3:27 PM	6.815	6.83	6.81	6.8295	16993
3/7/2016	3:28 PM	6.8	6.816	6.78	6.816	93242
3/7/2016	3:29 PM	6.83	6.84	6.8	6.8	53942
3/7/2016	3:30 PM	6.82	6.83	6.815	6.825	46424
3/7/2016	3:31 PM	6.82	6.83	6.81	6.815	31766
3/7/2016	3:32 PM	6.795	6.82	6.795	6.8199	31238
3/7/2016	3:33 PM	6.75	6.81	6.75	6.8	100341
3/7/2016	3:34 PM	6.7935	6.799	6.74	6.75	79969
3/7/2016	3:35 PM	6.79	6.805	6.78	6.79	41016
3/7/2016	3:36 PM	6.77	6.79	6.77	6.78	38599
3/7/2016	3:37 PM	6.75	6.77	6.74	6.76	80473
3/7/2016	3:38 PM	6.73	6.75	6.71	6.75	102064
3/7/2016	3:39 PM	6.75	6.75	6.7215	6.73	59828
3/7/2016	3:40 PM	6.7342	6.76	6.73	6.75	54152
3/7/2016	3:41 PM	6.7001	6.75	6.7001	6.74	77689
3/7/2016	3:42 PM	6.75	6.75	6.71	6.71	36002
3/7/2016	3:43 PM	6.77	6.77	6.74	6.7425	45796
3/7/2016	3:44 PM	6.78	6.79	6.76	6.77	44306
3/7/2016	3:45 PM	6.785	6.8	6.76	6.7783	86073
3/7/2016	3:46 PM	6.7605	6.7823	6.751	6.7823	87128
3/7/2016	3:47 PM	6.82	6.83	6.77	6.77	76621
3/7/2016	3:48 PM	6.83	6.859	6.82	6.8264	101751
3/7/2016	3:49 PM	6.82	6.831	6.81	6.83	78378
3/7/2016	3:50 PM	6.83	6.86	6.82	6.82	103565
3/7/2016	3:51 PM	6.79	6.84	6.77	6.84	74708
3/7/2016	3:52 PM	6.79	6.805	6.78	6.789	62195
3/7/2016	3:53 PM	6.82	6.82	6.78	6.79	49440
3/7/2016	3:54 PM	6.82	6.83	6.81	6.82	77870
3/7/2016	3:55 PM	6.8	6.84	6.8	6.8136	39896
3/7/2016	3:56 PM	6.825	6.8299	6.8	6.8	30582
3/7/2016	3:57 PM	6.85	6.86	6.82	6.83	158744
3/7/2016	3:58 PM	6.8301	6.855	6.83	6.855	67253
3/7/2016	3:59 PM	6.82	6.835	6.8	6.83	47816
3/7/2016	4:00 PM	6.78	6.83	6.78	6.8204	152939
3/8/2016	9:31 AM	7.12	7.12	7.04	7.07	243597
3/8/2016	9:32 AM	7.1201	7.13	7.09	7.12	181136
3/8/2016	9:33 AM	7.137	7.14	7.11	7.13	144396
3/8/2016	9:34 AM	7.159	7.17	7.12	7.13	316959
3/8/2016	9:35 AM	7.11	7.16	7.09	7.155	275612
3/8/2016	9:36 AM	7.105	7.1166	7.07	7.1101	142797
3/8/2016	9:37 AM	7.04	7.1199	7.0359	7.1099	111059
3/8/2016	9:38 AM	7.03	7.059	7.01	7.04	244694
3/8/2016	9:39 AM	7.04	7.0595	7.03	7.03	89094
3/8/2016	9:40 AM	7.1	7.1	7.04	7.04	74071
3/8/2016	9:41 AM	7.1	7.13	7.0799	7.1	140692
3/8/2016	9:42 AM	7.12	7.12	7.09	7.11	146967
3/8/2016	9:43 AM	7.12	7.15	7.11	7.12	123669
3/8/2016	9:44 AM	7.1199	7.15	7.09	7.14	118204
3/8/2016	9:45 AM	7.16	7.16	7.1001	7.11	171131
3/8/2016	9:46 AM	7.14	7.1699	7.1201	7.16	118053
3/8/2016	9:47 AM	7.0999	7.14	7.09	7.14	137667
3/8/2016	9:48 AM	7.08	7.105	7.07	7.1	64188
3/8/2016	9:49 AM	7.07	7.08	7.05	7.07	125361
3/8/2016	9:50 AM	7.1	7.1	7.06	7.07	166982
3/8/2016	9:51 AM	7.1	7.1099	7.07	7.1	83244
3/8/2016	9:52 AM	7.0599	7.1	7.04	7.1	78575
3/8/2016	9:53 AM	7.1	7.12	7.05	7.0549	66475
3/8/2016	9:54 AM	7.1	7.11	7.0801	7.11	37164
3/8/2016	9:55 AM	7.1	7.105	7.06	7.09	57025
3/8/2016	9:56 AM	7.1236	7.15	7.09	7.1	94439
3/8/2016	9:57 AM	7.14	7.15	7.13	7.13	61634
3/8/2016	9:58 AM	7.1098	7.15	7.0901	7.1465	71267
3/8/2016	9:59 AM	7.15	7.15	7.1	7.1038	108553
3/8/2016	10:00 AM	7.16	7.17	7.1392	7.15	115972
3/8/2016	10:01 AM	7.15	7.16	7.14	7.16	125822
3/8/2016	10:02 AM	7.17	7.17	7.15	7.155	71764
3/8/2016	10:03 AM	7.15	7.17	7.15	7.16	71351
3/8/2016	10:04 AM	7.1684	7.17	7.1438	7.15	40488
3/8/2016	10:05 AM	7.1	7.17	7.0849	7.16	165003
3/8/2016	10:06 AM	7.0805	7.127	7.08	7.105	66937
3/8/2016	10:07 AM	7.11	7.12	7.08	7.09	59250
3/8/2016	10:08 AM	7.12	7.14	7.11	7.12	65760
3/8/2016	10:09 AM	7.15	7.16	7.12	7.12	53203
3/8/2016	10:10 AM	7.1866	7.19	7.15	7.155	177568
3/8/2016	10:11 AM	7.1701	7.19	7.15	7.185	96859
3/8/2016	10:12 AM	7.17	7.18	7.15	7.18	81209
3/8/2016	10:13 AM	7.15	7.18	7.15	7.1663	46522
3/8/2016	10:14 AM	7.17	7.17	7.14	7.15	111981
3/8/2016	10:15 AM	7.19	7.19	7.15	7.17	80066
3/8/2016	10:16 AM	7.16	7.19	7.15	7.19	54921
3/8/2016	10:17 AM	7.19	7.19	7.1502	7.159	45351
3/8/2016	10:18 AM	7.18	7.21	7.18	7.19	151056
3/8/2016	10:19 AM	7.19	7.21	7.18	7.18	50574
3/8/2016	10:20 AM	7.21	7.21	7.18	7.189	95035
3/8/2016	10:21 AM	7.15	7.22	7.125	7.21	109778
3/8/2016	10:22 AM	7.16	7.165	7.1401	7.1401	42673
3/8/2016	10:23 AM	7.16	7.19	7.159	7.159	84218
3/8/2016	10:24 AM	7.1625	7.17	7.151	7.1636	31750
3/8/2016	10:25 AM	7.1763	7.18	7.1564	7.17	66103
3/8/2016	10:26 AM	7.19	7.2	7.18	7.18	45606
3/8/2016	10:27 AM	7.2	7.2135	7.1801	7.1999	79853
3/8/2016	10:28 AM	7.199	7.2051	7.19	7.2	53364
3/8/2016	10:29 AM	7.22	7.23	7.199	7.199	99780
3/8/2016	10:30 AM	7.23	7.23	7.21	7.22	54534
3/8/2016	10:31 AM	7.24	7.27	7.23	7.23	226512
3/8/2016	10:32 AM	7.24	7.26	7.21	7.245	123630
3/8/2016	10:33 AM	7.2376	7.25	7.2301	7.25	30295
3/8/2016	10:34 AM	7.23	7.2399	7.22	7.235	50433
3/8/2016	10:35 AM	7.229	7.24	7.22	7.22	39576
3/8/2016	10:36 AM	7.2364	7.2364	7.22	7.23	48950
3/8/2016	10:37 AM	7.16	7.25	7.16	7.23	196635
3/8/2016	10:38 AM	7.193	7.2	7.17	7.17	78872
3/8/2016	10:39 AM	7.21	7.22	7.19	7.19	39806
3/8/2016	10:40 AM	7.19	7.21	7.185	7.2	70774
3/8/2016	10:41 AM	7.2123	7.23	7.1825	7.19	75798
3/8/2016	10:42 AM	7.25	7.26	7.22	7.22	64665
3/8/2016	10:43 AM	7.2299	7.25	7.22	7.25	36325
3/8/2016	10:44 AM	7.24	7.25	7.226	7.226	28248
3/8/2016	10:45 AM	7.265	7.27	7.24	7.24	49456
3/8/2016	10:46 AM	7.26	7.27	7.2501	7.26	90020
3/8/2016	10:47 AM	7.2636	7.27	7.25	7.2699	64350
3/8/2016	10:48 AM	7.25	7.26	7.24	7.26	28218
3/8/2016	10:49 AM	7.2599	7.2661	7.24	7.25	32478
3/8/2016	10:50 AM	7.241	7.256	7.23	7.25	60322
3/8/2016	10:51 AM	7.24	7.27	7.24	7.25	35080
3/8/2016	10:52 AM	7.2276	7.24	7.22	7.24	36214
3/8/2016	10:53 AM	7.23	7.24	7.22	7.23	54900
3/8/2016	10:54 AM	7.21	7.2399	7.21	7.23	46789
3/8/2016	10:55 AM	7.24	7.25	7.22	7.22	42491
3/8/2016	10:56 AM	7.259	7.2664	7.24	7.25	45620
3/8/2016	10:57 AM	7.2666	7.27	7.2564	7.2564	36250
3/8/2016	10:58 AM	7.2523	7.26	7.2345	7.26	33439
3/8/2016	10:59 AM	7.26	7.27	7.25	7.2501	78323
3/8/2016	11:00 AM	7.24	7.29	7.24	7.2699	86982
3/8/2016	11:01 AM	7.2	7.247	7.2	7.2307	147079
3/8/2016	11:02 AM	7.18	7.21	7.18	7.205	99437
3/8/2016	11:03 AM	7.135	7.18	7.1298	7.18	178567
3/8/2016	11:04 AM	7.1101	7.15	7.11	7.135	133763
3/8/2016	11:05 AM	7.06	7.1101	7.05	7.1101	199898
3/8/2016	11:06 AM	7.06	7.09	7.05	7.0533	205345
3/8/2016	11:07 AM	7.08	7.0982	7.045	7.05	117016
3/8/2016	11:08 AM	7.0428	7.0814	7.0428	7.0814	86986
3/8/2016	11:09 AM	7.04	7.05	7.02	7.04	89827
3/8/2016	11:10 AM	7.04	7.055	7.02	7.037	175313
3/8/2016	11:11 AM	7.075	7.08	7.03	7.04	60966
3/8/2016	11:12 AM	7.08	7.09	7.06	7.0764	93690
3/8/2016	11:13 AM	7.1067	7.1067	7.07	7.0736	80300
3/8/2016	11:14 AM	7.12	7.18	7.109	7.109	170713
3/8/2016	11:15 AM	7.14	7.14	7.1187	7.1292	30656
3/8/2016	11:16 AM	7.12	7.16	7.12	7.1567	53051
3/8/2016	11:17 AM	7.08	7.12	7.08	7.12	77820
3/8/2016	11:18 AM	7.07	7.08	7.05	7.07	79760
3/8/2016	11:19 AM	7.09	7.09	7.07	7.07	23366
3/8/2016	11:20 AM	7.12	7.12	7.08	7.08	51490
3/8/2016	11:21 AM	7.13	7.1315	7.1065	7.1199	40056
3/8/2016	11:22 AM	7.1201	7.13	7.1183	7.12	6700
3/8/2016	11:23 AM	7.1201	7.1249	7.11	7.12	40226
3/8/2016	11:24 AM	7.16	7.16	7.12	7.12	65143
3/8/2016	11:25 AM	7.13	7.16	7.13	7.16	44385
3/8/2016	11:26 AM	7.1	7.13	7.1	7.13	70077
3/8/2016	11:27 AM	7.0875	7.1	7.08	7.1	70095
3/8/2016	11:28 AM	7.058	7.0801	7.03	7.0801	73504
3/8/2016	11:29 AM	7.05	7.05	7.0395	7.05	37700
3/8/2016	11:30 AM	7.09	7.09	7.05	7.0599	48851
3/8/2016	11:31 AM	7.06	7.09	7.05	7.09	45905
3/8/2016	11:32 AM	7.038	7.07	7.02	7.06	73900
3/8/2016	11:33 AM	7.03	7.04	7.0237	7.03	80069
3/8/2016	11:34 AM	7.05	7.0699	7.0213	7.03	41000
3/8/2016	11:35 AM	7.0599	7.06	7.025	7.04	47680
3/8/2016	11:36 AM	7.05	7.069	7.04	7.06	57099
3/8/2016	11:37 AM	7.04	7.06	7.04	7.0401	17762
3/8/2016	11:38 AM	7.07	7.07	7.039	7.039	36750
3/8/2016	11:39 AM	7.08	7.09	7.07	7.07	40855
3/8/2016	11:40 AM	7.07	7.077	7.0676	7.07	18500
3/8/2016	11:41 AM	7.079	7.11	7.0601	7.07	20060
3/8/2016	11:42 AM	7.03	7.07	7.03	7.07	54274
3/8/2016	11:43 AM	7.06	7.06	7.04	7.04	22285
3/8/2016	11:44 AM	7.1	7.11	7.066	7.07	76828
3/8/2016	11:45 AM	7.1	7.11	7.0901	7.1	41900
3/8/2016	11:46 AM	7.09	7.09	7.07	7.09	41363
3/8/2016	11:47 AM	7.09	7.095	7.07	7.085	25764
3/8/2016	11:48 AM	7.07	7.09	7.05	7.0865	26888
3/8/2016	11:49 AM	7.07	7.1	7.07	7.07	27720
3/8/2016	11:50 AM	7.08	7.0864	7.06	7.06	29150
3/8/2016	11:51 AM	7.06	7.07	7.055	7.07	21490
3/8/2016	11:52 AM	7.009	7.06	7	7.06	189662
3/8/2016	11:53 AM	7.03	7.0399	7	7.0043	38014
3/8/2016	11:54 AM	7.0399	7.0499	7.02	7.03	27370
3/8/2016	11:55 AM	7.049	7.06	7.037	7.037	20063
3/8/2016	11:56 AM	7.02	7.04	7.0199	7.04	65668
3/8/2016	11:57 AM	7.04	7.04	7.02	7.02	67367
3/8/2016	11:58 AM	7.05	7.06	7.04	7.04	40686
3/8/2016	11:59 AM	7.05	7.05	7.02	7.04	51501
3/8/2016	12:00 PM	7.044	7.05	7.03	7.04	42092
3/8/2016	12:01 PM	7.05	7.06	7.04	7.04	28516
3/8/2016	12:02 PM	7.04	7.04	7.01	7.04	61628
3/8/2016	12:03 PM	7.06	7.065	7.0401	7.05	61795
3/8/2016	12:04 PM	7.055	7.06	7.04	7.06	16846
3/8/2016	12:05 PM	7.05	7.0501	7.0483	7.05	6000
3/8/2016	12:06 PM	7.03	7.05	7.03	7.05	24216
3/8/2016	12:07 PM	7.0138	7.03	7	7.03	103780
3/8/2016	12:08 PM	7.0183	7.02	7.01	7.0164	20800
3/8/2016	12:09 PM	6.99	7.0199	6.97	7.0199	176538
3/8/2016	12:10 PM	6.98	6.99	6.97	6.98	69290
3/8/2016	12:11 PM	6.9899	6.99	6.97	6.98	34933
3/8/2016	12:12 PM	6.9549	6.9823	6.94	6.98	82361
3/8/2016	12:13 PM	6.949	6.96	6.93	6.9536	36162
3/8/2016	12:14 PM	6.935	6.95	6.93	6.941	87976
3/8/2016	12:15 PM	6.95	6.95	6.93	6.9305	51912
3/8/2016	12:16 PM	6.96	6.9601	6.9401	6.9421	34348
3/8/2016	12:17 PM	6.95	6.96	6.94	6.96	23530
3/8/2016	12:18 PM	6.93	6.95	6.925	6.941	39254
3/8/2016	12:19 PM	6.89	6.925	6.89	6.92	156475
3/8/2016	12:20 PM	6.9	6.9099	6.88	6.899	108092
3/8/2016	12:21 PM	6.885	6.9199	6.885	6.9	113144
3/8/2016	12:22 PM	6.88	6.8899	6.86	6.8886	54563
3/8/2016	12:23 PM	6.8825	6.8925	6.88	6.88	73669
3/8/2016	12:24 PM	6.88	6.885	6.87	6.88	31737
3/8/2016	12:25 PM	6.89	6.89	6.8776	6.88	17905
3/8/2016	12:26 PM	6.9005	6.91	6.89	6.895	53975
3/8/2016	12:27 PM	6.8925	6.93	6.8925	6.91	56872
3/8/2016	12:28 PM	6.92	6.92	6.89	6.9	64712
3/8/2016	12:29 PM	6.93	6.94	6.91	6.91	22734
3/8/2016	12:30 PM	6.93	6.94	6.93	6.94	57933
3/8/2016	12:31 PM	6.92	6.939	6.91	6.939	38645
3/8/2016	12:32 PM	6.9346	6.9462	6.92	6.9209	35950
3/8/2016	12:33 PM	6.945	6.95	6.94	6.94	70180
3/8/2016	12:34 PM	6.93	6.95	6.92	6.9425	28402
3/8/2016	12:35 PM	6.9738	6.98	6.9269	6.94	76095
3/8/2016	12:36 PM	6.9801	6.99	6.97	6.98	85220
3/8/2016	12:37 PM	6.99	6.9962	6.9708	6.9801	56588
3/8/2016	12:38 PM	6.9959	7.0099	6.99	6.9901	169258
3/8/2016	12:39 PM	6.9901	7	6.99	7	86296
3/8/2016	12:40 PM	7.02	7.02	6.99	6.991	68025
3/8/2016	12:41 PM	7.03	7.04	7.0162	7.03	59337
3/8/2016	12:42 PM	7.0225	7.03	7.02	7.02	13569
3/8/2016	12:43 PM	7.0101	7.03	7	7.0201	76051
3/8/2016	12:44 PM	7.03	7.03	7.01	7.0164	30062
3/8/2016	12:45 PM	7.04	7.04	7.02	7.0299	29005
3/8/2016	12:46 PM	7.05	7.06	7.04	7.0489	105735
3/8/2016	12:47 PM	7.08	7.09	7.0564	7.059	53222
3/8/2016	12:48 PM	7.08	7.0876	7.07	7.0876	39146
3/8/2016	12:49 PM	7.06	7.08	7.06	7.079	24192
3/8/2016	12:50 PM	7.03	7.05	7.02	7.05	44800
3/8/2016	12:51 PM	7.04	7.07	7.04	7.04	40200
3/8/2016	12:52 PM	7.04	7.05	7.03	7.05	28113
3/8/2016	12:53 PM	7.06	7.06	7.03	7.04	43600
3/8/2016	12:54 PM	7.06	7.06	7.05	7.059	14718
3/8/2016	12:55 PM	7.0799	7.0799	7.065	7.07	15561
3/8/2016	12:56 PM	7.06	7.079	7.04	7.079	14005
3/8/2016	12:57 PM	7.07	7.07	7.051	7.051	16336
3/8/2016	12:58 PM	7.05	7.075	7.05	7.07	24300
3/8/2016	12:59 PM	7.027	7.05	7.02	7.05	20130
3/8/2016	1:00 PM	7.04	7.04	7.025	7.03	27458
3/8/2016	1:01 PM	7.04	7.04	7.03	7.037	14356
3/8/2016	1:02 PM	7.0315	7.055	7.03	7.04	17405
3/8/2016	1:03 PM	7.0401	7.0408	7.02	7.03	38946
3/8/2016	1:04 PM	7.0499	7.0499	7.03	7.04	15800
3/8/2016	1:05 PM	7.04	7.0499	7.03	7.0499	57800
3/8/2016	1:06 PM	7.04	7.04	7.03	7.03	10046
3/8/2016	1:07 PM	7.05	7.06	7.05	7.05	38090
3/8/2016	1:08 PM	7.04	7.05	7.04	7.05	16510
3/8/2016	1:09 PM	7.0401	7.05	7.0301	7.0399	19429
3/8/2016	1:10 PM	7.055	7.06	7.0454	7.0454	31525
3/8/2016	1:11 PM	7.06	7.07	7.045	7.05	38059
3/8/2016	1:12 PM	7.0764	7.08	7.0687	7.0699	29917
3/8/2016	1:13 PM	7.09	7.1	7.08	7.08	80513
3/8/2016	1:14 PM	7.06	7.0899	7.06	7.0899	17500
3/8/2016	1:15 PM	7.09	7.09	7.06	7.06	66922
3/8/2016	1:16 PM	7.1	7.11	7.09	7.091	87619
3/8/2016	1:17 PM	7.07	7.09	7.06	7.09	36769
3/8/2016	1:18 PM	7.0176	7.06	7	7.06	76807
3/8/2016	1:19 PM	7.0382	7.0399	7.01	7.01	26465
3/8/2016	1:20 PM	7.04	7.059	7.04	7.04	26804
3/8/2016	1:21 PM	7.04	7.05	7.04	7.04	5800
3/8/2016	1:22 PM	7.01	7.04	7.01	7.04	73163
3/8/2016	1:23 PM	6.9583	7	6.94	7	303188
3/8/2016	1:24 PM	6.95	6.97	6.95	6.952	27551
3/8/2016	1:25 PM	6.9599	6.96	6.94	6.9541	66104
3/8/2016	1:26 PM	6.9501	6.96	6.95	6.95	32594
3/8/2016	1:27 PM	6.94	6.9599	6.94	6.95	14203
3/8/2016	1:28 PM	6.93	6.94	6.9201	6.93	43465
3/8/2016	1:29 PM	6.94	6.95	6.92	6.92	32352
3/8/2016	1:30 PM	6.95	6.96	6.94	6.94	35546
3/8/2016	1:31 PM	6.9575	6.9598	6.94	6.94	39600
3/8/2016	1:32 PM	6.94	6.95	6.94	6.95	4766
3/8/2016	1:33 PM	6.92	6.94	6.91	6.94	67278
3/8/2016	1:34 PM	6.93	6.93	6.91	6.91	18607
3/8/2016	1:35 PM	6.9399	6.9399	6.9299	6.93	4000
3/8/2016	1:36 PM	6.9195	6.93	6.915	6.93	35500
3/8/2016	1:37 PM	6.8901	6.915	6.89	6.915	62931
3/8/2016	1:38 PM	6.8801	6.89	6.87	6.89	66250
3/8/2016	1:39 PM	6.889	6.89	6.88	6.88	25680
3/8/2016	1:40 PM	6.88	6.89	6.8799	6.89	28551
3/8/2016	1:41 PM	6.9	6.9	6.88	6.88	30431
3/8/2016	1:42 PM	6.89	6.8999	6.88	6.89	33821
3/8/2016	1:43 PM	6.885	6.89	6.88	6.8862	19050
3/8/2016	1:44 PM	6.9099	6.91	6.8864	6.8864	32150
3/8/2016	1:45 PM	6.9245	6.93	6.9037	6.907	60806
3/8/2016	1:46 PM	6.93	6.93	6.92	6.93	27000
3/8/2016	1:47 PM	6.95	6.96	6.925	6.93	76448
3/8/2016	1:48 PM	6.9499	6.97	6.93	6.95	105425
3/8/2016	1:49 PM	6.9201	6.95	6.9201	6.9403	45400
3/8/2016	1:50 PM	6.945	6.95	6.9199	6.9299	38106
3/8/2016	1:51 PM	6.96	6.96	6.9401	6.941	19500
3/8/2016	1:52 PM	6.98	6.99	6.9676	6.97	65600
3/8/2016	1:53 PM	6.99	6.9975	6.9805	6.99	19700
3/8/2016	1:54 PM	7	7.01	6.99	6.99	25099
3/8/2016	1:55 PM	7.01	7.01	7	7.01	13025
3/8/2016	1:56 PM	6.9599	7.005	6.9599	7	26204
3/8/2016	1:57 PM	6.9599	6.96	6.95	6.95	24767
3/8/2016	1:58 PM	6.96	6.96	6.95	6.96	22353
3/8/2016	1:59 PM	6.97	6.97	6.96	6.96	18166
3/8/2016	2:00 PM	6.97	6.975	6.9601	6.97	23000
3/8/2016	2:01 PM	7	7.02	6.97	6.97	52239
3/8/2016	2:02 PM	6.9962	7	6.985	7	21387
3/8/2016	2:03 PM	6.99	7.01	6.99	7	52445
3/8/2016	2:04 PM	6.95	6.99	6.95	6.99	41124
3/8/2016	2:05 PM	6.94	6.96	6.94	6.95	52864
3/8/2016	2:06 PM	6.94	6.94	6.93	6.935	41082
3/8/2016	2:07 PM	6.93	6.935	6.91	6.935	25682
3/8/2016	2:08 PM	6.95	6.95	6.93	6.93	14352
3/8/2016	2:09 PM	6.93	6.94	6.93	6.94	27056
3/8/2016	2:10 PM	6.95	6.95	6.925	6.93	22425
3/8/2016	2:11 PM	6.93	6.9599	6.93	6.9599	34330
3/8/2016	2:12 PM	6.955	6.96	6.94	6.94	43890
3/8/2016	2:13 PM	6.9201	6.95	6.9115	6.95	24337
3/8/2016	2:14 PM	6.91	6.93	6.9	6.925	39844
3/8/2016	2:15 PM	6.93	6.94	6.9	6.902	67914
3/8/2016	2:16 PM	6.98	6.989	6.9293	6.9293	33800
3/8/2016	2:17 PM	6.96	6.98	6.96	6.97	39378
3/8/2016	2:18 PM	6.97	6.98	6.9699	6.9699	16100
3/8/2016	2:19 PM	6.96	6.98	6.96	6.9799	37228
3/8/2016	2:20 PM	6.96	6.96	6.95	6.95	10796
3/8/2016	2:21 PM	6.96	6.96	6.95	6.96	34178
3/8/2016	2:22 PM	6.94	6.9605	6.93	6.96	62651
3/8/2016	2:23 PM	6.9349	6.9599	6.9349	6.95	19074
3/8/2016	2:24 PM	6.94	6.94	6.934	6.94	16568
3/8/2016	2:25 PM	7.0139	7.0139	6.95	6.95	116369
3/8/2016	2:26 PM	7.015	7.015	7	7.01	74372
3/8/2016	2:27 PM	7	7.02	6.98	7.01	40191
3/8/2016	2:28 PM	7.01	7.0299	7	7	25300
3/8/2016	2:29 PM	7.0299	7.04	7.02	7.02	69894
3/8/2016	2:30 PM	7.01	7.03	7.0001	7.03	19250
3/8/2016	2:31 PM	7.009	7.017	7	7.01	64300
3/8/2016	2:32 PM	7.01	7.0111	7	7.01	108874
3/8/2016	2:33 PM	7.02	7.02	7	7.015	24950
3/8/2016	2:34 PM	7.015	7.03	7.01	7.01	23759
3/8/2016	2:35 PM	6.99	7.02	6.99	7.02	78700
3/8/2016	2:36 PM	7.0075	7.0075	6.98	6.9825	43850
3/8/2016	2:37 PM	7	7.01	6.9999	7.01	32901
3/8/2016	2:38 PM	7.01	7.03	7.0001	7.01	75208
3/8/2016	2:39 PM	7.0499	7.05	7.01	7.019	67885
3/8/2016	2:40 PM	7.041	7.05	7.0301	7.0401	46887
3/8/2016	2:41 PM	7.0662	7.07	7.045	7.05	61753
3/8/2016	2:42 PM	7.06	7.07	7.055	7.07	37745
3/8/2016	2:43 PM	7.04	7.0601	7.04	7.06	34132
3/8/2016	2:44 PM	7	7.05	7	7.05	26848
3/8/2016	2:45 PM	7.01	7.02	7	7.005	23442
3/8/2016	2:46 PM	7.01	7.01	7	7	13956
3/8/2016	2:47 PM	7.01	7.01	7.0001	7.009	10000
3/8/2016	2:48 PM	7	7	6.9801	7	37065
3/8/2016	2:49 PM	7.01	7.01	7	7	11200
3/8/2016	2:50 PM	7.06	7.06	7.01	7.019	91924
3/8/2016	2:51 PM	7.1	7.1	7.0592	7.06	131928
3/8/2016	2:52 PM	7.09	7.11	7.09	7.1	87340
3/8/2016	2:53 PM	7.0868	7.1	7.0844	7.0844	31579
3/8/2016	2:54 PM	7.09	7.0998	7.08	7.09	25800
3/8/2016	2:55 PM	7.084	7.1	7.07	7.0935	43577
3/8/2016	2:56 PM	7.1	7.1	7.089	7.0899	31600
3/8/2016	2:57 PM	7.069	7.0938	7.06	7.0938	48590
3/8/2016	2:58 PM	7.08	7.08	7.065	7.065	38750
3/8/2016	2:59 PM	7.06	7.06	7.0438	7.06	25510
3/8/2016	3:00 PM	7.09	7.09	7.0542	7.06	24900
3/8/2016	3:01 PM	7.06	7.1	7.05	7.09	44223
3/8/2016	3:02 PM	7.1	7.1	7.0661	7.0661	79478
3/8/2016	3:03 PM	7.1156	7.12	7.1	7.101	109400
3/8/2016	3:04 PM	7.1499	7.15	7.11	7.1199	84194
3/8/2016	3:05 PM	7.16	7.1601	7.13	7.14	88303
3/8/2016	3:06 PM	7.17	7.17	7.14	7.16	58800
3/8/2016	3:07 PM	7.14	7.1799	7.13	7.17	45924
3/8/2016	3:08 PM	7.14	7.1599	7.14	7.1424	16175
3/8/2016	3:09 PM	7.175	7.1795	7.135	7.14	59479
3/8/2016	3:10 PM	7.19	7.1901	7.171	7.171	121615
3/8/2016	3:11 PM	7.2	7.2	7.185	7.19	94876
3/8/2016	3:12 PM	7.18	7.2	7.17	7.2	57650
3/8/2016	3:13 PM	7.15	7.1878	7.13	7.1801	81932
3/8/2016	3:14 PM	7.19	7.19	7.14	7.14	90523
3/8/2016	3:15 PM	7.19	7.2	7.18	7.18	80840
3/8/2016	3:16 PM	7.2199	7.22	7.1602	7.181	103153
3/8/2016	3:17 PM	7.22	7.24	7.2	7.211	113856
3/8/2016	3:18 PM	7.22	7.24	7.218	7.22	36913
3/8/2016	3:19 PM	7.21	7.22	7.18	7.22	88718
3/8/2016	3:20 PM	7.21	7.23	7.2	7.209	86808
3/8/2016	3:21 PM	7.23	7.24	7.2101	7.22	152835
3/8/2016	3:22 PM	7.2	7.24	7.2	7.23	70022
3/8/2016	3:23 PM	7.2	7.205	7.19	7.1939	37271
3/8/2016	3:24 PM	7.1938	7.2001	7.19	7.2	28950
3/8/2016	3:25 PM	7.13	7.19	7.12	7.19	141006
3/8/2016	3:26 PM	7.14	7.159	7.1201	7.1201	66948
3/8/2016	3:27 PM	7.14	7.15	7.13	7.1499	35056
3/8/2016	3:28 PM	7.1401	7.16	7.13	7.135	47096
3/8/2016	3:29 PM	7.18	7.18	7.1401	7.1499	58602
3/8/2016	3:30 PM	7.21	7.21	7.1801	7.1801	50956
3/8/2016	3:31 PM	7.1878	7.218	7.18	7.21	82362
3/8/2016	3:32 PM	7.19	7.19	7.17	7.1863	47832
3/8/2016	3:33 PM	7.2	7.215	7.19	7.2	90790
3/8/2016	3:34 PM	7.19	7.21	7.19	7.2099	45085
3/8/2016	3:35 PM	7.17	7.19	7.16	7.185	67592
3/8/2016	3:36 PM	7.153	7.1799	7.15	7.1799	75039
3/8/2016	3:37 PM	7.19	7.19	7.15	7.151	91510
3/8/2016	3:38 PM	7.1918	7.2	7.17	7.19	59485
3/8/2016	3:39 PM	7.2	7.21	7.19	7.19	68751
3/8/2016	3:40 PM	7.21	7.21	7.195	7.195	36306
3/8/2016	3:41 PM	7.19	7.23	7.19	7.2199	86110
3/8/2016	3:42 PM	7.211	7.2299	7.19	7.19	43050
3/8/2016	3:43 PM	7.19	7.22	7.19	7.22	77430
3/8/2016	3:44 PM	7.2	7.2099	7.16	7.193	121276
3/8/2016	3:45 PM	7.205	7.211	7.2	7.21	24022
3/8/2016	3:46 PM	7.19	7.22	7.1739	7.21	55730
3/8/2016	3:47 PM	7.1901	7.2	7.18	7.19	100410
3/8/2016	3:48 PM	7.19	7.21	7.19	7.199	115567
3/8/2016	3:49 PM	7.195	7.2	7.19	7.199	41458
3/8/2016	3:50 PM	7.21	7.22	7.18	7.19	101027
3/8/2016	3:51 PM	7.23	7.23	7.209	7.21	127119
3/8/2016	3:52 PM	7.208	7.23	7.1969	7.23	109762
3/8/2016	3:53 PM	7.23	7.24	7.206	7.209	138570
3/8/2016	3:54 PM	7.2325	7.24	7.23	7.23	58133
3/8/2016	3:55 PM	7.2301	7.25	7.23	7.2399	159181
3/8/2016	3:56 PM	7.27	7.27	7.24	7.24	251353
3/8/2016	3:57 PM	7.27	7.29	7.261	7.27	198574
3/8/2016	3:58 PM	7.24	7.2792	7.23	7.27	230013
3/8/2016	3:59 PM	7.2599	7.26	7.24	7.24	130340
3/8/2016	4:00 PM	7.24	7.2531	7.23	7.25	378029
3/9/2016	9:31 AM	7.08	7.12	7.06	7.1	216679
3/9/2016	9:32 AM	7.1299	7.13	7.07	7.08	159850
3/9/2016	9:33 AM	7.08	7.12	7.08	7.12	114059
3/9/2016	9:34 AM	7.0955	7.1099	7.08	7.0801	65479
3/9/2016	9:35 AM	7.13	7.13	7.08	7.0963	79469
3/9/2016	9:36 AM	7.18	7.19	7.1301	7.1361	167769
3/9/2016	9:37 AM	7.224	7.23	7.1776	7.1876	215048
3/9/2016	9:38 AM	7.19	7.2399	7.19	7.2292	167180
3/9/2016	9:39 AM	7.2336	7.24	7.2	7.2	167297
3/9/2016	9:40 AM	7.2	7.25	7.2	7.23	86290
3/9/2016	9:41 AM	7.15	7.2001	7.1401	7.2001	129432
3/9/2016	9:42 AM	7.2	7.2045	7.15	7.15	78224
3/9/2016	9:43 AM	7.19	7.21	7.1601	7.1999	82476
3/9/2016	9:44 AM	7.2015	7.22	7.19	7.1925	68073
3/9/2016	9:45 AM	7.17	7.22	7.17	7.21	63315
3/9/2016	9:46 AM	7.21	7.22	7.18	7.18	57850
3/9/2016	9:47 AM	7.2099	7.23	7.2	7.2001	60726
3/9/2016	9:48 AM	7.23	7.24	7.2	7.2095	109829
3/9/2016	9:49 AM	7.26	7.27	7.23	7.23	194497
3/9/2016	9:50 AM	7.24	7.263	7.24	7.26	82261
3/9/2016	9:51 AM	7.3001	7.31	7.23	7.23	252848
3/9/2016	9:52 AM	7.3075	7.31	7.28	7.309	82227
3/9/2016	9:53 AM	7.3	7.31	7.2899	7.3021	54925
3/9/2016	9:54 AM	7.286	7.32	7.28	7.3	166289
3/9/2016	9:55 AM	7.2738	7.2887	7.2638	7.28	59619
3/9/2016	9:56 AM	7.27	7.28	7.25	7.265	78768
3/9/2016	9:57 AM	7.2691	7.2767	7.26	7.2618	51352
3/9/2016	9:58 AM	7.25	7.2699	7.24	7.2662	114044
3/9/2016	9:59 AM	7.2409	7.2548	7.24	7.2548	107216
3/9/2016	10:00 AM	7.22	7.245	7.2	7.24	64268
3/9/2016	10:01 AM	7.23	7.23	7.1975	7.2199	110924
3/9/2016	10:02 AM	7.25	7.25	7.205	7.2361	140840
3/9/2016	10:03 AM	7.26	7.28	7.24	7.24	66463
3/9/2016	10:04 AM	7.23	7.28	7.23	7.27	77198
3/9/2016	10:05 AM	7.25	7.26	7.21	7.23	148347
3/9/2016	10:06 AM	7.24	7.25	7.225	7.24	60701
3/9/2016	10:07 AM	7.24	7.2407	7.22	7.2407	70282
3/9/2016	10:08 AM	7.28	7.29	7.23	7.24	207783
3/9/2016	10:09 AM	7.28	7.3	7.26	7.27	65595
3/9/2016	10:10 AM	7.3	7.3	7.27	7.2789	113502
3/9/2016	10:11 AM	7.29	7.32	7.28	7.31	99605
3/9/2016	10:12 AM	7.3	7.32	7.28	7.29	84950
3/9/2016	10:13 AM	7.3	7.3099	7.28	7.3	63528
3/9/2016	10:14 AM	7.33	7.33	7.28	7.2999	117195
3/9/2016	10:15 AM	7.31	7.33	7.3018	7.3299	29480
3/9/2016	10:16 AM	7.26	7.311	7.2536	7.31	54486
3/9/2016	10:17 AM	7.2841	7.31	7.2501	7.26	138040
3/9/2016	10:18 AM	7.32	7.32	7.2808	7.29	52793
3/9/2016	10:19 AM	7.3001	7.31	7.28	7.31	41731
3/9/2016	10:20 AM	7.31	7.335	7.2901	7.3	39535
3/9/2016	10:21 AM	7.33	7.33	7.31	7.315	38450
3/9/2016	10:22 AM	7.37	7.37	7.315	7.321	143308
3/9/2016	10:23 AM	7.35	7.38	7.35	7.3692	81685
3/9/2016	10:24 AM	7.33	7.34	7.32	7.33	63015
3/9/2016	10:25 AM	7.34	7.36	7.33	7.33	86100
3/9/2016	10:26 AM	7.35	7.36	7.34	7.35	24694
3/9/2016	10:27 AM	7.3	7.34	7.29	7.34	82600
3/9/2016	10:28 AM	7.3	7.31	7.29	7.3	58345
3/9/2016	10:29 AM	7.31	7.32	7.3001	7.31	21734
3/9/2016	10:30 AM	7.275	7.32	7.275	7.319	41000
3/9/2016	10:31 AM	7.23	7.305	7.23	7.275	146738
3/9/2016	10:32 AM	7.21	7.2399	7.19	7.225	145551
3/9/2016	10:33 AM	7.2499	7.26	7.21	7.22	83013
3/9/2016	10:34 AM	7.23	7.26	7.23	7.245	57654
3/9/2016	10:35 AM	7.21	7.2532	7.2014	7.24	61663
3/9/2016	10:36 AM	7.1701	7.23	7.17	7.21	77780
3/9/2016	10:37 AM	7.17	7.1901	7.17	7.17	107842
3/9/2016	10:38 AM	7.14	7.18	7.131	7.175	177415
3/9/2016	10:39 AM	7.14	7.14	7.1	7.135	150790
3/9/2016	10:40 AM	7.14	7.1699	7.1305	7.14	80836
3/9/2016	10:41 AM	7.11	7.14	7.11	7.14	53981
3/9/2016	10:42 AM	7.12	7.14	7.105	7.105	39330
3/9/2016	10:43 AM	7.12	7.15	7.1	7.13	126721
3/9/2016	10:44 AM	7.12	7.13	7.11	7.12	42191
3/9/2016	10:45 AM	7.12	7.1271	7.1	7.12	68034
3/9/2016	10:46 AM	7.1399	7.14	7.1	7.11	26989
3/9/2016	10:47 AM	7.12	7.15	7.11	7.14	55731
3/9/2016	10:48 AM	7.13	7.135	7.119	7.13	33519
3/9/2016	10:49 AM	7.12	7.13	7.11	7.1201	43443
3/9/2016	10:50 AM	7.13	7.13	7.115	7.1201	38310
3/9/2016	10:51 AM	7.22	7.22	7.12	7.12	171571
3/9/2016	10:52 AM	7.24	7.26	7.22	7.23	174947
3/9/2016	10:53 AM	7.3	7.31	7.235	7.24	271307
3/9/2016	10:54 AM	7.24	7.29	7.23	7.29	140428
3/9/2016	10:55 AM	7.3	7.32	7.24	7.24	138884
3/9/2016	10:56 AM	7.27	7.33	7.26	7.3	122284
3/9/2016	10:57 AM	7.279	7.28	7.27	7.2713	27800
3/9/2016	10:58 AM	7.29	7.32	7.2799	7.28	140187
3/9/2016	10:59 AM	7.26	7.3	7.24	7.3	148154
3/9/2016	11:00 AM	7.2789	7.28	7.25	7.26	16230
3/9/2016	11:01 AM	7.25	7.29	7.25	7.28	31050
3/9/2016	11:02 AM	7.24	7.27	7.24	7.24	85381
3/9/2016	11:03 AM	7.226	7.25	7.226	7.231	53350
3/9/2016	11:04 AM	7.25	7.275	7.23	7.23	41000
3/9/2016	11:05 AM	7.27	7.27	7.26	7.26	19950
3/9/2016	11:06 AM	7.251	7.27	7.24	7.27	17349
3/9/2016	11:07 AM	7.23	7.27	7.23	7.25	58037
3/9/2016	11:08 AM	7.25	7.26	7.23	7.23	20849
3/9/2016	11:09 AM	7.25	7.26	7.24	7.25	15238
3/9/2016	11:10 AM	7.22	7.27	7.22	7.26	22059
3/9/2016	11:11 AM	7.22	7.24	7.19	7.22	53235
3/9/2016	11:12 AM	7.19	7.24	7.19	7.23	19575
3/9/2016	11:13 AM	7.23	7.23	7.19	7.19	43448
3/9/2016	11:14 AM	7.2	7.2299	7.2	7.2299	11134
3/9/2016	11:15 AM	7.21	7.21	7.191	7.204	16750
3/9/2016	11:16 AM	7.1999	7.21	7.19	7.2	59322
3/9/2016	11:17 AM	7.175	7.21	7.17	7.1999	63022
3/9/2016	11:18 AM	7.18	7.19	7.17	7.17	14628
3/9/2016	11:19 AM	7.152	7.19	7.13	7.175	63291
3/9/2016	11:20 AM	7.12	7.16	7.12	7.16	57758
3/9/2016	11:21 AM	7.16	7.16	7.1101	7.12	86333
3/9/2016	11:22 AM	7.1435	7.17	7.13	7.17	18630
3/9/2016	11:23 AM	7.14	7.14	7.12	7.14	14693
3/9/2016	11:24 AM	7.14	7.15	7.13	7.14	43644
3/9/2016	11:25 AM	7.11	7.139	7.11	7.139	41847
3/9/2016	11:26 AM	7.0899	7.12	7.08	7.1101	192558
3/9/2016	11:27 AM	7.08	7.0999	7.07	7.09	176144
3/9/2016	11:28 AM	7.085	7.1	7.08	7.082	67005
3/9/2016	11:29 AM	7.105	7.11	7.07	7.09	70367
3/9/2016	11:30 AM	7.08	7.11	7.08	7.11	35500
3/9/2016	11:31 AM	7.04	7.08	7.02	7.08	203523
3/9/2016	11:32 AM	7.05	7.06	7.04	7.04	66348
3/9/2016	11:33 AM	7.0499	7.07	7.04	7.04	32930
3/9/2016	11:34 AM	7.06	7.07	7.04	7.04	56169
3/9/2016	11:35 AM	7.09	7.11	7.07	7.07	58885
3/9/2016	11:36 AM	7.09	7.09	7.07	7.08	24538
3/9/2016	11:37 AM	7.07	7.0867	7.065	7.0867	24190
3/9/2016	11:38 AM	7.08	7.08	7.06	7.07	31713
3/9/2016	11:39 AM	7.09	7.1	7.08	7.08	44491
3/9/2016	11:40 AM	7.09	7.09	7.0701	7.089	30106
3/9/2016	11:41 AM	7.0861	7.09	7.08	7.087	30661
3/9/2016	11:42 AM	7.1063	7.11	7.09	7.09	36110
3/9/2016	11:43 AM	7.1161	7.13	7.1	7.11	35478
3/9/2016	11:44 AM	7.1195	7.12	7.11	7.1164	29411
3/9/2016	11:45 AM	7.09	7.11	7.09	7.11	24598
3/9/2016	11:46 AM	7.08	7.08	7.065	7.08	42337
3/9/2016	11:47 AM	7.09	7.11	7.08	7.08	28731
3/9/2016	11:48 AM	7.1289	7.13	7.09	7.0976	38900
3/9/2016	11:49 AM	7.101	7.1299	7.101	7.1299	17050
3/9/2016	11:50 AM	7.09	7.1	7.09	7.1	33400
3/9/2016	11:51 AM	7.09	7.095	7.0799	7.08	25612
3/9/2016	11:52 AM	7.09	7.1	7.08	7.09	17100
3/9/2016	11:53 AM	7.079	7.1	7.07	7.1	32942
3/9/2016	11:54 AM	7.0711	7.08	7.07	7.08	47669
3/9/2016	11:55 AM	7.06	7.08	7.06	7.08	19095
3/9/2016	11:56 AM	7.0962	7.0962	7.065	7.0689	33043
3/9/2016	11:57 AM	7.0899	7.09	7.08	7.09	32300
3/9/2016	11:58 AM	7.07	7.08	7.06	7.08	55340
3/9/2016	11:59 AM	7.08	7.09	7.06	7.07	29442
3/9/2016	12:00 PM	7.08	7.09	7.06	7.0895	37063
3/9/2016	12:01 PM	7.1	7.1	7.0799	7.08	43853
3/9/2016	12:02 PM	7.09	7.105	7.09	7.09	45526
3/9/2016	12:03 PM	7.09	7.1	7.09	7.1	8150
3/9/2016	12:04 PM	7.11	7.11	7.0999	7.0999	19863
3/9/2016	12:05 PM	7.0951	7.1	7.08	7.1	64277
3/9/2016	12:06 PM	7.12	7.12	7.1	7.1	28742
3/9/2016	12:07 PM	7.09	7.1192	7.09	7.11	37843
3/9/2016	12:08 PM	7.1	7.1	7.095	7.1	18305
3/9/2016	12:09 PM	7.13	7.13	7.09	7.09	48312
3/9/2016	12:10 PM	7.12	7.137	7.12	7.13	44036
3/9/2016	12:11 PM	7.13	7.1301	7.115	7.1225	37225
3/9/2016	12:12 PM	7.12	7.13	7.12	7.13	20468
3/9/2016	12:13 PM	7.121	7.15	7.121	7.13	45600
3/9/2016	12:14 PM	7.15	7.1508	7.13	7.13	67841
3/9/2016	12:15 PM	7.13	7.1474	7.12	7.1474	24800
3/9/2016	12:16 PM	7.11	7.13	7.11	7.13	14850
3/9/2016	12:17 PM	7.15	7.15	7.12	7.12	24450
3/9/2016	12:18 PM	7.14	7.15	7.13	7.15	31938
3/9/2016	12:19 PM	7.13	7.15	7.13	7.15	15020
3/9/2016	12:20 PM	7.11	7.1399	7.1	7.1293	54777
3/9/2016	12:21 PM	7.13	7.13	7.11	7.11	9100
3/9/2016	12:22 PM	7.09	7.12	7.09	7.12	24441
3/9/2016	12:23 PM	7.1	7.1	7.09	7.0995	13259
3/9/2016	12:24 PM	7.0937	7.1	7.09	7.1	8264
3/9/2016	12:25 PM	7.075	7.1	7.07	7.09	34433
3/9/2016	12:26 PM	7.09	7.1	7.07	7.07	23614
3/9/2016	12:27 PM	7.08	7.09	7.08	7.0801	8510
3/9/2016	12:28 PM	7.0972	7.1	7.08	7.09	23805
3/9/2016	12:29 PM	7.1	7.1	7.1	7.1	5542
3/9/2016	12:30 PM	7.1	7.12	7.1	7.11	16150
3/9/2016	12:31 PM	7.0801	7.1	7.08	7.095	25244
3/9/2016	12:32 PM	7.089	7.09	7.089	7.09	13456
3/9/2016	12:33 PM	7.09	7.1	7.09	7.09	16200
3/9/2016	12:34 PM	7.08	7.085	7.07	7.08	39926
3/9/2016	12:35 PM	7.089	7.089	7.08	7.08	3000
3/9/2016	12:36 PM	7.1	7.1	7.08	7.08	26400
3/9/2016	12:37 PM	7.112	7.12	7.1	7.11	9940
3/9/2016	12:38 PM	7.12	7.12	7.11	7.11	7300
3/9/2016	12:39 PM	7.127	7.13	7.1211	7.13	1760
3/9/2016	12:40 PM	7.1	7.13	7.1	7.13	11348
3/9/2016	12:41 PM	7.1199	7.12	7.11	7.11	15059
3/9/2016	12:42 PM	7.1049	7.12	7.1049	7.1199	17420
3/9/2016	12:43 PM	7.13	7.14	7.1099	7.1099	12385
3/9/2016	12:44 PM	7.14	7.14	7.13	7.13	21550
3/9/2016	12:45 PM	7.16	7.17	7.12	7.14	185940
3/9/2016	12:46 PM	7.162	7.17	7.16	7.16	44312
3/9/2016	12:47 PM	7.16	7.17	7.153	7.1699	91718
3/9/2016	12:48 PM	7.17	7.17	7.165	7.1692	40838
3/9/2016	12:49 PM	7.179	7.19	7.17	7.17	84027
3/9/2016	12:50 PM	7.1964	7.1964	7.1636	7.1799	53112
3/9/2016	12:51 PM	7.21	7.21	7.1989	7.2	49327
3/9/2016	12:52 PM	7.1735	7.2063	7.1735	7.2	59900
3/9/2016	12:53 PM	7.16	7.1799	7.1501	7.17	69917
3/9/2016	12:54 PM	7.16	7.17	7.16	7.16	6200
3/9/2016	12:55 PM	7.2	7.21	7.17	7.17	41700
3/9/2016	12:56 PM	7.2	7.21	7.2	7.21	40300
3/9/2016	12:57 PM	7.21	7.2199	7.2	7.2	39800
3/9/2016	12:58 PM	7.19	7.21	7.1801	7.2099	30583
3/9/2016	12:59 PM	7.18	7.19	7.18	7.19	27127
3/9/2016	1:00 PM	7.2068	7.22	7.19	7.19	60100
3/9/2016	1:01 PM	7.2199	7.22	7.201	7.201	34138
3/9/2016	1:02 PM	7.2	7.2193	7.191	7.21	21752
3/9/2016	1:03 PM	7.1999	7.215	7.19	7.2001	31875
3/9/2016	1:04 PM	7.19	7.19	7.18	7.19	40750
3/9/2016	1:05 PM	7.21	7.21	7.17	7.18	70180
3/9/2016	1:06 PM	7.21	7.23	7.2	7.2001	54211
3/9/2016	1:07 PM	7.23	7.24	7.215	7.219	25677
3/9/2016	1:08 PM	7.25	7.26	7.2238	7.23	84135
3/9/2016	1:09 PM	7.2537	7.26	7.25	7.25	30250
3/9/2016	1:10 PM	7.255	7.27	7.255	7.26	83758
3/9/2016	1:11 PM	7.25	7.26	7.25	7.26	36589
3/9/2016	1:12 PM	7.195	7.2501	7.19	7.2501	67963
3/9/2016	1:13 PM	7.225	7.23	7.205	7.21	32150
3/9/2016	1:14 PM	7.207	7.23	7.207	7.23	9600
3/9/2016	1:15 PM	7.2	7.21	7.191	7.2	65279
3/9/2016	1:16 PM	7.22	7.22	7.2001	7.2025	24838
3/9/2016	1:17 PM	7.2199	7.22	7.21	7.22	26529
3/9/2016	1:18 PM	7.23	7.23	7.22	7.22	18598
3/9/2016	1:19 PM	7.2664	7.28	7.2299	7.2299	36969
3/9/2016	1:20 PM	7.25	7.2699	7.25	7.26	18157
3/9/2016	1:21 PM	7.265	7.269	7.2516	7.255	14918
3/9/2016	1:22 PM	7.27	7.29	7.26	7.27	71969
3/9/2016	1:23 PM	7.27	7.27	7.26	7.27	41200
3/9/2016	1:24 PM	7.2664	7.27	7.26	7.27	3500
3/9/2016	1:25 PM	7.2601	7.27	7.26	7.26	7200
3/9/2016	1:26 PM	7.2401	7.2672	7.23	7.2672	94468
3/9/2016	1:27 PM	7.26	7.27	7.24	7.24	26895
3/9/2016	1:28 PM	7.26	7.26	7.25	7.26	2200
3/9/2016	1:29 PM	7.267	7.27	7.2524	7.2524	12150
3/9/2016	1:30 PM	7.2435	7.25	7.24	7.25	13350
3/9/2016	1:31 PM	7.2	7.2401	7.2	7.24	68546
3/9/2016	1:32 PM	7.2001	7.2001	7.195	7.195	29641
3/9/2016	1:33 PM	7.19	7.2	7.1805	7.2	36934
3/9/2016	1:34 PM	7.21	7.21	7.1901	7.1901	8357
3/9/2016	1:35 PM	7.22	7.2299	7.199	7.2099	49768
3/9/2016	1:36 PM	7.2	7.21	7.2	7.21	10180
3/9/2016	1:37 PM	7.18	7.19	7.18	7.19	46675
3/9/2016	1:38 PM	7.1962	7.2	7.18	7.18	24763
3/9/2016	1:39 PM	7.2	7.2	7.2	7.2	5800
3/9/2016	1:40 PM	7.2	7.2	7.2	7.2	2200
3/9/2016	1:41 PM	7.23	7.23	7.2	7.2	14800
3/9/2016	1:42 PM	7.22	7.23	7.22	7.23	2600
3/9/2016	1:43 PM	7.22	7.23	7.215	7.2163	28200
3/9/2016	1:44 PM	7.2301	7.2301	7.22	7.225	40040
3/9/2016	1:45 PM	7.21	7.23	7.21	7.23	11300
3/9/2016	1:46 PM	7.19	7.22	7.18	7.22	38954
3/9/2016	1:47 PM	7.19	7.19	7.1734	7.1899	17074
3/9/2016	1:48 PM	7.15	7.19	7.15	7.19	48101
3/9/2016	1:49 PM	7.16	7.16	7.145	7.15	25050
3/9/2016	1:50 PM	7.13	7.16	7.1101	7.16	94312
3/9/2016	1:51 PM	7.105	7.13	7.1	7.13	48805
3/9/2016	1:52 PM	7.08	7.1	7.08	7.1	81772
3/9/2016	1:53 PM	7.107	7.1199	7.08	7.08	35873
3/9/2016	1:54 PM	7.1266	7.1299	7.1	7.109	66550
3/9/2016	1:55 PM	7.1	7.12	7.1	7.12	4990
3/9/2016	1:56 PM	7.1	7.11	7.095	7.11	127188
3/9/2016	1:57 PM	7.12	7.12	7.1	7.1	5700
3/9/2016	1:58 PM	7.0999	7.12	7.09	7.12	19140
3/9/2016	1:59 PM	7.08	7.09	7.07	7.09	124532
3/9/2016	2:00 PM	7.08	7.1	7.08	7.089	27832
3/9/2016	2:01 PM	7.09	7.1	7.08	7.09	30586
3/9/2016	2:02 PM	7.07	7.09	7.07	7.085	22872
3/9/2016	2:03 PM	7.08	7.08	7.07	7.072	42602
3/9/2016	2:04 PM	7.08	7.09	7.08	7.0892	7697
3/9/2016	2:05 PM	7.07	7.08	7.06	7.08	116322
3/9/2016	2:06 PM	7.0601	7.07	7.06	7.065	23030
3/9/2016	2:07 PM	7.07	7.07	7.0601	7.0699	7375
3/9/2016	2:08 PM	7.08	7.0888	7.0678	7.07	34424
3/9/2016	2:09 PM	7.0764	7.09	7.07	7.089	39250
3/9/2016	2:10 PM	7.05	7.08	7.05	7.08	57545
3/9/2016	2:11 PM	7.0501	7.06	7.05	7.055	32495
3/9/2016	2:12 PM	7.079	7.08	7.06	7.06	29024
3/9/2016	2:13 PM	7.0858	7.09	7.08	7.08	26891
3/9/2016	2:14 PM	7.115	7.115	7.08	7.08	30934
3/9/2016	2:15 PM	7.1101	7.1299	7.11	7.115	52000
3/9/2016	2:16 PM	7.1012	7.1175	7.1	7.11	16950
3/9/2016	2:17 PM	7.11	7.11	7.1	7.11	21200
3/9/2016	2:18 PM	7.0899	7.11	7.085	7.11	37331
3/9/2016	2:19 PM	7.0858	7.09	7.08	7.09	22416
3/9/2016	2:20 PM	7.1	7.1	7.09	7.09	10295
3/9/2016	2:21 PM	7.145	7.16	7.1	7.1	124439
3/9/2016	2:22 PM	7.12	7.1525	7.12	7.145	45416
3/9/2016	2:23 PM	7.139	7.1399	7.11	7.11	30312
3/9/2016	2:24 PM	7.14	7.14	7.13	7.13	13890
3/9/2016	2:25 PM	7.13	7.15	7.13	7.15	30393
3/9/2016	2:26 PM	7.11	7.13	7.11	7.13	19564
3/9/2016	2:27 PM	7.12	7.1299	7.1101	7.115	18299
3/9/2016	2:28 PM	7.09	7.11	7.0801	7.11	16157
3/9/2016	2:29 PM	7.07	7.085	7.06	7.08	83366
3/9/2016	2:30 PM	7.08	7.0999	7.07	7.08	43451
3/9/2016	2:31 PM	7.08	7.08	7.07	7.08	20646
3/9/2016	2:32 PM	7.0908	7.0999	7.0799	7.08	15893
3/9/2016	2:33 PM	7.099	7.099	7.099	7.099	1100
3/9/2016	2:34 PM	7.14	7.15	7.1	7.1	57543
3/9/2016	2:35 PM	7.15	7.15	7.135	7.14	32957
3/9/2016	2:36 PM	7.12	7.14	7.12	7.14	14167
3/9/2016	2:37 PM	7.13	7.14	7.13	7.13	6300
3/9/2016	2:38 PM	7.14	7.14	7.12	7.1201	15648
3/9/2016	2:39 PM	7.12	7.15	7.12	7.143	41900
3/9/2016	2:40 PM	7.11	7.12	7.0999	7.11	31650
3/9/2016	2:41 PM	7.1	7.11	7.1	7.1099	10100
3/9/2016	2:42 PM	7.1	7.1	7.1	7.1	13912
3/9/2016	2:43 PM	7.089	7.101	7.07	7.1001	82431
3/9/2016	2:44 PM	7.1	7.1	7.08	7.0862	11390
3/9/2016	2:45 PM	7.07	7.1	7.07	7.1	20969
3/9/2016	2:46 PM	7.0601	7.07	7.06	7.069	21200
3/9/2016	2:47 PM	7.0651	7.085	7.06	7.06	54730
3/9/2016	2:48 PM	7.07	7.0758	7.06	7.0699	57858
3/9/2016	2:49 PM	7.05	7.0799	7.05	7.0799	11458
3/9/2016	2:50 PM	7.06	7.0661	7.06	7.06	15646
3/9/2016	2:51 PM	7.02	7.06	7.02	7.06	152775
3/9/2016	2:52 PM	7.01	7.025	7.01	7.02	169252
3/9/2016	2:53 PM	7.045	7.05	7.0118	7.0199	61999
3/9/2016	2:54 PM	7.055	7.06	7.041	7.05	74071
3/9/2016	2:55 PM	7.05	7.069	7.05	7.06	47547
3/9/2016	2:56 PM	7.05	7.05	7.035	7.04	34126
3/9/2016	2:57 PM	7.0662	7.0799	7.05	7.06	62708
3/9/2016	2:58 PM	7.065	7.07	7.05	7.06	27028
3/9/2016	2:59 PM	7.081	7.09	7.061	7.07	59496
3/9/2016	3:00 PM	7.05	7.083	7.05	7.08	45732
3/9/2016	3:01 PM	7.067	7.08	7.06	7.06	44400
3/9/2016	3:02 PM	7.06	7.08	7.053	7.07	38250
3/9/2016	3:03 PM	7.05	7.07	7.05	7.0603	36779
3/9/2016	3:04 PM	7.05	7.06	7.045	7.05	31049
3/9/2016	3:05 PM	7.06	7.07	7.0499	7.0499	25120
3/9/2016	3:06 PM	7.05	7.06	7.05	7.06	16755
3/9/2016	3:07 PM	7.09	7.09	7.0401	7.05	74990
3/9/2016	3:08 PM	7.1001	7.11	7.087	7.09	62735
3/9/2016	3:09 PM	7.12	7.13	7.0901	7.1096	171010
3/9/2016	3:10 PM	7.15	7.17	7.12	7.1264	149187
3/9/2016	3:11 PM	7.17	7.17	7.15	7.15	71485
3/9/2016	3:12 PM	7.19	7.205	7.18	7.18	189215
3/9/2016	3:13 PM	7.1692	7.1899	7.155	7.18	93931
3/9/2016	3:14 PM	7.1699	7.1699	7.14	7.16	64284
3/9/2016	3:15 PM	7.18	7.18	7.17	7.17	26328
3/9/2016	3:16 PM	7.1749	7.19	7.16	7.18	69846
3/9/2016	3:17 PM	7.1669	7.178	7.15	7.1762	102141
3/9/2016	3:18 PM	7.1699	7.18	7.16	7.1664	27475
3/9/2016	3:19 PM	7.1769	7.19	7.1662	7.1662	108012
3/9/2016	3:20 PM	7.19	7.19	7.18	7.18	32744
3/9/2016	3:21 PM	7.1805	7.1978	7.18	7.19	17349
3/9/2016	3:22 PM	7.183	7.19	7.18	7.18	64527
3/9/2016	3:23 PM	7.2	7.22	7.18	7.189	146686
3/9/2016	3:24 PM	7.212	7.23	7.21	7.21	60750
3/9/2016	3:25 PM	7.1836	7.2172	7.18	7.21	84784
3/9/2016	3:26 PM	7.1801	7.19	7.18	7.19	20713
3/9/2016	3:27 PM	7.17	7.2	7.17	7.18	163074
3/9/2016	3:28 PM	7.1599	7.17	7.15	7.161	53514
3/9/2016	3:29 PM	7.14	7.16	7.13	7.155	35288
3/9/2016	3:30 PM	7.16	7.16	7.13	7.13	45022
3/9/2016	3:31 PM	7.145	7.165	7.14	7.16	32995
3/9/2016	3:32 PM	7.16	7.16	7.14	7.1401	39356
3/9/2016	3:33 PM	7.17	7.19	7.16	7.16	111052
3/9/2016	3:34 PM	7.14	7.17	7.12	7.165	101239
3/9/2016	3:35 PM	7.15	7.1699	7.1462	7.15	49512
3/9/2016	3:36 PM	7.15	7.16	7.15	7.15	39009
3/9/2016	3:37 PM	7.15	7.1577	7.13	7.1428	68770
3/9/2016	3:38 PM	7.13	7.159	7.13	7.15	19805
3/9/2016	3:39 PM	7.155	7.16	7.12	7.12	34112
3/9/2016	3:40 PM	7.135	7.15	7.13	7.15	15403
3/9/2016	3:41 PM	7.15	7.16	7.14	7.14	38155
3/9/2016	3:42 PM	7.13	7.15	7.124	7.14	55963
3/9/2016	3:43 PM	7.1499	7.17	7.135	7.14	80966
3/9/2016	3:44 PM	7.08	7.14	7.07	7.14	156392
3/9/2016	3:45 PM	7.0889	7.11	7.08	7.08	65925
3/9/2016	3:46 PM	7.09	7.1	7.09	7.09	8278
3/9/2016	3:47 PM	7.095	7.1	7.08	7.08	18130
3/9/2016	3:48 PM	7.09	7.12	7.09	7.0999	45025
3/9/2016	3:49 PM	7.1	7.1	7.075	7.09	33888
3/9/2016	3:50 PM	7.101	7.11	7.09	7.1	21000
3/9/2016	3:51 PM	7.11	7.12	7.1	7.11	52632
3/9/2016	3:52 PM	7.1	7.11	7.08	7.11	41919
3/9/2016	3:53 PM	7.08	7.11	7.08	7.11	63417
3/9/2016	3:54 PM	7.09	7.09	7.08	7.08	34433
3/9/2016	3:55 PM	7.09	7.09	7.08	7.09	28098
3/9/2016	3:56 PM	7.09	7.1	7.08	7.08	15811
3/9/2016	3:57 PM	7.095	7.11	7.09	7.1	75813
3/9/2016	3:58 PM	7.085	7.109	7.08	7.095	85001
3/9/2016	3:59 PM	7.09	7.11	7.08	7.08	112378
3/9/2016	4:00 PM	7.07	7.1	7.06	7.1	178439
3/10/2016	9:31 AM	6.9368	6.95	6.86	6.86	308441
3/10/2016	9:32 AM	6.89	6.94	6.88	6.931	225459
3/10/2016	9:33 AM	6.8866	6.94	6.88	6.9	148383
3/10/2016	9:34 AM	6.88	6.9	6.84	6.89	160686
3/10/2016	9:35 AM	6.88	6.9	6.835	6.89	119292
3/10/2016	9:36 AM	6.91	6.91	6.86	6.88	69521
3/10/2016	9:37 AM	6.9137	6.95	6.91	6.9199	236267
3/10/2016	9:38 AM	6.931	6.9399	6.9	6.92	127696
3/10/2016	9:39 AM	6.86	6.93	6.86	6.93	101443
3/10/2016	9:40 AM	6.77	6.86	6.74	6.86	503382
3/10/2016	9:41 AM	6.83	6.83	6.76	6.77	150780
3/10/2016	9:42 AM	6.81	6.88	6.79	6.8485	184451
3/10/2016	9:43 AM	6.765	6.85	6.76	6.81	118238
3/10/2016	9:44 AM	6.77	6.8199	6.76	6.761	154176
3/10/2016	9:45 AM	6.75	6.79	6.75	6.7799	196339
3/10/2016	9:46 AM	6.72	6.7675	6.71	6.75	205430
3/10/2016	9:47 AM	6.7401	6.7599	6.71	6.71	77449
3/10/2016	9:48 AM	6.7561	6.79	6.74	6.7461	88459
3/10/2016	9:49 AM	6.72	6.7599	6.7	6.75	140927
3/10/2016	9:50 AM	6.69	6.7201	6.68	6.7161	117462
3/10/2016	9:51 AM	6.67	6.7	6.66	6.69	176440
3/10/2016	9:52 AM	6.6491	6.6775	6.64	6.6775	186312
3/10/2016	9:53 AM	6.63	6.65	6.62	6.6487	98115
3/10/2016	9:54 AM	6.625	6.6599	6.615	6.63	124350
3/10/2016	9:55 AM	6.6101	6.64	6.6	6.6261	119241
3/10/2016	9:56 AM	6.605	6.63	6.6	6.62	185074
3/10/2016	9:57 AM	6.56	6.6064	6.56	6.6064	339983
3/10/2016	9:58 AM	6.5718	6.58	6.55	6.56	303743
3/10/2016	9:59 AM	6.57	6.585	6.55	6.58	134127
3/10/2016	10:00 AM	6.52	6.57	6.51	6.56	321546
3/10/2016	10:01 AM	6.53	6.5561	6.51	6.51	239136
3/10/2016	10:02 AM	6.51	6.54	6.51	6.535	207564
3/10/2016	10:03 AM	6.48	6.5199	6.46	6.519	591969
3/10/2016	10:04 AM	6.5262	6.5262	6.48	6.49	188766
3/10/2016	10:05 AM	6.54	6.55	6.52	6.53	118680
3/10/2016	10:06 AM	6.57	6.58	6.53	6.54	198171
3/10/2016	10:07 AM	6.56	6.5761	6.54	6.57	127262
3/10/2016	10:08 AM	6.5499	6.5599	6.54	6.55	123036
3/10/2016	10:09 AM	6.59	6.59	6.54	6.55	96678
3/10/2016	10:10 AM	6.595	6.606	6.57	6.59	135794
3/10/2016	10:11 AM	6.6175	6.62	6.58	6.599	137934
3/10/2016	10:12 AM	6.63	6.64	6.6199	6.62	151409
3/10/2016	10:13 AM	6.63	6.64	6.61	6.63	127695
3/10/2016	10:14 AM	6.61	6.63	6.58	6.6239	167788
3/10/2016	10:15 AM	6.571	6.6199	6.57	6.6199	106084
3/10/2016	10:16 AM	6.5507	6.59	6.55	6.5799	153649
3/10/2016	10:17 AM	6.57	6.58	6.54	6.55	76623
3/10/2016	10:18 AM	6.565	6.57	6.55	6.57	104600
3/10/2016	10:19 AM	6.6	6.6	6.564	6.5678	49543
3/10/2016	10:20 AM	6.61	6.62	6.58	6.5968	65726
3/10/2016	10:21 AM	6.6	6.63	6.6	6.615	182165
3/10/2016	10:22 AM	6.6099	6.62	6.5917	6.61	129361
3/10/2016	10:23 AM	6.6272	6.6272	6.6	6.6044	47974
3/10/2016	10:24 AM	6.56	6.62	6.55	6.62	236857
3/10/2016	10:25 AM	6.61	6.61	6.55	6.555	92756
3/10/2016	10:26 AM	6.65	6.65	6.601	6.62	145756
3/10/2016	10:27 AM	6.6	6.65	6.6	6.65	155261
3/10/2016	10:28 AM	6.646	6.6599	6.59	6.5901	101348
3/10/2016	10:29 AM	6.64	6.66	6.62	6.65	118130
3/10/2016	10:30 AM	6.65	6.6676	6.6301	6.635	80218
3/10/2016	10:31 AM	6.66	6.7	6.65	6.6599	171464
3/10/2016	10:32 AM	6.7	6.7199	6.65	6.655	175638
3/10/2016	10:33 AM	6.7359	6.74	6.6905	6.7076	97918
3/10/2016	10:34 AM	6.73	6.75	6.72	6.73	251797
3/10/2016	10:35 AM	6.7783	6.79	6.73	6.73	163120
3/10/2016	10:36 AM	6.79	6.8	6.76	6.779	102106
3/10/2016	10:37 AM	6.81	6.83	6.7899	6.79	231787
3/10/2016	10:38 AM	6.84	6.88	6.81	6.81	161593
3/10/2016	10:39 AM	6.8599	6.86	6.82	6.84	191392
3/10/2016	10:40 AM	6.835	6.88	6.831	6.85	304118
3/10/2016	10:41 AM	6.879	6.89	6.83	6.835	143261
3/10/2016	10:42 AM	6.8	6.88	6.8	6.87	168911
3/10/2016	10:43 AM	6.8	6.8199	6.7901	6.8039	128850
3/10/2016	10:44 AM	6.7916	6.82	6.79	6.8	107729
3/10/2016	10:45 AM	6.75	6.8	6.75	6.795	99621
3/10/2016	10:46 AM	6.781	6.79	6.76	6.76	83850
3/10/2016	10:47 AM	6.77	6.78	6.76	6.78	46250
3/10/2016	10:48 AM	6.775	6.8	6.74	6.76	108827
3/10/2016	10:49 AM	6.79	6.8	6.7764	6.7764	43123
3/10/2016	10:50 AM	6.83	6.83	6.79	6.8	77963
3/10/2016	10:51 AM	6.81	6.85	6.801	6.83	78411
3/10/2016	10:52 AM	6.82	6.83	6.791	6.82	68437
3/10/2016	10:53 AM	6.8599	6.8599	6.82	6.82	78270
3/10/2016	10:54 AM	6.81	6.86	6.79	6.85	83664
3/10/2016	10:55 AM	6.82	6.82	6.79	6.8	46247
3/10/2016	10:56 AM	6.844	6.87	6.8199	6.83	102250
3/10/2016	10:57 AM	6.91	6.92	6.85	6.85	116590
3/10/2016	10:58 AM	6.93	6.93	6.9	6.91	129947
3/10/2016	10:59 AM	6.9899	6.99	6.92	6.92	208274
3/10/2016	11:00 AM	6.99	7	6.97	6.99	144296
3/10/2016	11:01 AM	6.97	6.995	6.95	6.99	223439
3/10/2016	11:02 AM	7.02	7.03	6.9636	6.9636	159608
3/10/2016	11:03 AM	7.0226	7.05	7.0001	7.015	85724
3/10/2016	11:04 AM	7.07	7.075	7.02	7.02	148918
3/10/2016	11:05 AM	7.04	7.1	7.04	7.0701	161251
3/10/2016	11:06 AM	6.981	7.05	6.98	7.0499	352206
3/10/2016	11:07 AM	7.02	7.04	6.98	6.98	96442
3/10/2016	11:08 AM	6.99	7.04	6.99	7.0101	160649
3/10/2016	11:09 AM	6.977	7	6.966	6.99	142166
3/10/2016	11:10 AM	6.969	6.98	6.96	6.97	111697
3/10/2016	11:11 AM	7.01	7.01	6.98	6.98	64710
3/10/2016	11:12 AM	7	7.03	7	7.01	108185
3/10/2016	11:13 AM	7	7.001	6.9608	7	98655
3/10/2016	11:14 AM	6.97	7	6.97	7	58351
3/10/2016	11:15 AM	6.9699	7	6.95	6.96	94545
3/10/2016	11:16 AM	6.97	6.9918	6.96	6.9699	63438
3/10/2016	11:17 AM	7	7.02	6.973	6.98	98587
3/10/2016	11:18 AM	7.015	7.02	6.9738	7	55076
3/10/2016	11:19 AM	7.05	7.05	7.005	7.02	77366
3/10/2016	11:20 AM	7.1	7.1	7.05	7.05	228011
3/10/2016	11:21 AM	7.13	7.15	7.09	7.095	246367
3/10/2016	11:22 AM	7.1	7.15	7.08	7.13	101991
3/10/2016	11:23 AM	7.1	7.16	7.0933	7.11	95432
3/10/2016	11:24 AM	7.12	7.125	7.09	7.0999	52772
3/10/2016	11:25 AM	7.1452	7.15	7.1199	7.126	72636
3/10/2016	11:26 AM	7.16	7.17	7.12	7.149	144726
3/10/2016	11:27 AM	7.17	7.2	7.15	7.1699	142334
3/10/2016	11:28 AM	7.13	7.18	7.13	7.17	78125
3/10/2016	11:29 AM	7.12	7.13	7.09	7.13	74926
3/10/2016	11:30 AM	7.1	7.126	7.0601	7.1201	49885
3/10/2016	11:31 AM	7.13	7.1418	7.08	7.1	70072
3/10/2016	11:32 AM	7.1501	7.17	7.126	7.1301	78423
3/10/2016	11:33 AM	7.12	7.165	7.11	7.15	40600
3/10/2016	11:34 AM	7.16	7.17	7.1299	7.13	150943
3/10/2016	11:35 AM	7.145	7.2	7.14	7.1599	102914
3/10/2016	11:36 AM	7.16	7.17	7.15	7.15	58650
3/10/2016	11:37 AM	7.14	7.1699	7.13	7.1699	58586
3/10/2016	11:38 AM	7.11	7.15	7.105	7.14	98959
3/10/2016	11:39 AM	7.045	7.105	7.04	7.1039	99625
3/10/2016	11:40 AM	7.1	7.11	7.0401	7.0436	111254
3/10/2016	11:41 AM	7.0389	7.09	7.03	7.09	90620
3/10/2016	11:42 AM	7.021	7.07	7.02	7.035	111845
3/10/2016	11:43 AM	7.03	7.04	7.02	7.03	51239
3/10/2016	11:44 AM	7.06	7.06	7.02	7.02	56550
3/10/2016	11:45 AM	7.08	7.08	7.0582	7.07	42681
3/10/2016	11:46 AM	7.0741	7.11	7.07	7.09	82622
3/10/2016	11:47 AM	7.02	7.071	7	7.071	49100
3/10/2016	11:48 AM	7.0199	7.0211	6.98	7.02	155159
3/10/2016	11:49 AM	6.9861	7.0216	6.98	7.01	47700
3/10/2016	11:50 AM	7	7.02	6.99	6.99	43690
3/10/2016	11:51 AM	7.01	7.01	6.97	6.9999	58360
3/10/2016	11:52 AM	7.0399	7.05	7.01	7.01	63973
3/10/2016	11:53 AM	7.01	7.03	7.01	7.03	23974
3/10/2016	11:54 AM	7.05	7.07	7.011	7.0139	49050
3/10/2016	11:55 AM	7.044	7.05	7.035	7.05	33793
3/10/2016	11:56 AM	7.03	7.05	7.03	7.04	22634
3/10/2016	11:57 AM	7.02	7.031	7.01	7.03	35443
3/10/2016	11:58 AM	6.99	7.02	6.99	7.019	67405
3/10/2016	11:59 AM	6.98	7.015	6.98	6.99	112355
3/10/2016	12:00 PM	7.02	7.025	6.96	6.98	40176
3/10/2016	12:01 PM	6.97	7.03	6.97	7.022	36950
3/10/2016	12:02 PM	6.94	6.98	6.93	6.98	89225
3/10/2016	12:03 PM	6.94	6.9499	6.92	6.94	38450
3/10/2016	12:04 PM	6.9387	6.96	6.931	6.96	21450
3/10/2016	12:05 PM	6.95	6.95	6.93	6.9368	27669
3/10/2016	12:06 PM	6.999	7	6.95	6.9599	63407
3/10/2016	12:07 PM	6.98	7.01	6.98	6.99	59938
3/10/2016	12:08 PM	6.9768	6.98	6.9601	6.98	30425
3/10/2016	12:09 PM	7.01	7.01	6.9701	6.98	32072
3/10/2016	12:10 PM	6.98	7.01	6.98	7	25070
3/10/2016	12:11 PM	7.01	7.01	6.99	6.99	37000
3/10/2016	12:12 PM	7.0201	7.03	7.0093	7.02	43240
3/10/2016	12:13 PM	7.01	7.02	7	7.01	49066
3/10/2016	12:14 PM	7	7.004	6.98	7.004	25613
3/10/2016	12:15 PM	6.995	7	6.99	6.9973	23410
3/10/2016	12:16 PM	7.0153	7.05	6.995	7	42989
3/10/2016	12:17 PM	7.01	7.04	7.01	7.02	110038
3/10/2016	12:18 PM	7.03	7.0399	7.01	7.02	43567
3/10/2016	12:19 PM	7.06	7.06	7.0322	7.0325	50388
3/10/2016	12:20 PM	7.0433	7.0799	7.0433	7.06	63108
3/10/2016	12:21 PM	7.05	7.05	7.03	7.04	81909
3/10/2016	12:22 PM	7.08	7.08	7.05	7.0501	71625
3/10/2016	12:23 PM	7.08	7.11	7.0701	7.08	62608
3/10/2016	12:24 PM	7.115	7.125	7.076	7.0899	40715
3/10/2016	12:25 PM	7.137	7.137	7.1	7.11	80514
3/10/2016	12:26 PM	7.08	7.14	7.08	7.13	70600
3/10/2016	12:27 PM	7.11	7.116	7.08	7.08	32335
3/10/2016	12:28 PM	7.09	7.1199	7.0801	7.11	36685
3/10/2016	12:29 PM	7.11	7.11	7.06	7.09	37142
3/10/2016	12:30 PM	7.11	7.13	7.11	7.12	8500
3/10/2016	12:31 PM	7.1099	7.1101	7.09	7.11	17586
3/10/2016	12:32 PM	7.15	7.16	7.1036	7.1036	100881
3/10/2016	12:33 PM	7.155	7.17	7.13	7.145	126852
3/10/2016	12:34 PM	7.15	7.17	7.145	7.16	44913
3/10/2016	12:35 PM	7.15	7.15	7.12	7.1401	79970
3/10/2016	12:36 PM	7.19	7.2	7.14	7.14	139519
3/10/2016	12:37 PM	7.2101	7.23	7.18	7.1899	258746
3/10/2016	12:38 PM	7.22	7.26	7.2101	7.2199	253058
3/10/2016	12:39 PM	7.27	7.28	7.21	7.2237	348463
3/10/2016	12:40 PM	7.2699	7.2799	7.245	7.2701	86520
3/10/2016	12:41 PM	7.279	7.282	7.25	7.2664	93208
3/10/2016	12:42 PM	7.29	7.29	7.2701	7.2701	58501
3/10/2016	12:43 PM	7.245	7.3	7.2425	7.29	152579
3/10/2016	12:44 PM	7.3	7.3	7.24	7.25	108034
3/10/2016	12:45 PM	7.337	7.34	7.3	7.3	148121
3/10/2016	12:46 PM	7.33	7.35	7.326	7.3399	106320
3/10/2016	12:47 PM	7.32	7.3499	7.3136	7.34	162512
3/10/2016	12:48 PM	7.27	7.321	7.265	7.32	145042
3/10/2016	12:49 PM	7.29	7.3001	7.27	7.2718	101233
3/10/2016	12:50 PM	7.295	7.3	7.27	7.29	34700
3/10/2016	12:51 PM	7.27	7.3	7.27	7.3	31926
3/10/2016	12:52 PM	7.27	7.27	7.22	7.27	101533
3/10/2016	12:53 PM	7.27	7.275	7.233	7.26	104503
3/10/2016	12:54 PM	7.2601	7.27	7.25	7.265	35300
3/10/2016	12:55 PM	7.27	7.2899	7.25	7.26	83713
3/10/2016	12:56 PM	7.25	7.29	7.25	7.275	71746
3/10/2016	12:57 PM	7.26	7.29	7.25	7.25	49650
3/10/2016	12:58 PM	7.23	7.26	7.21	7.26	111600
3/10/2016	12:59 PM	7.225	7.234	7.22	7.2282	43080
3/10/2016	1:00 PM	7.26	7.26	7.23	7.23	56503
3/10/2016	1:01 PM	7.22	7.27	7.22	7.27	100392
3/10/2016	1:02 PM	7.2401	7.2501	7.21	7.22	55540
3/10/2016	1:03 PM	7.25	7.255	7.225	7.24	45300
3/10/2016	1:04 PM	7.263	7.29	7.25	7.25	101805
3/10/2016	1:05 PM	7.28	7.2901	7.261	7.261	50900
3/10/2016	1:06 PM	7.27	7.3	7.27	7.29	42629
3/10/2016	1:07 PM	7.27	7.28	7.25	7.26	61255
3/10/2016	1:08 PM	7.31	7.32	7.2783	7.28	104027
3/10/2016	1:09 PM	7.321	7.33	7.31	7.31	51184
3/10/2016	1:10 PM	7.347	7.35	7.315	7.33	147937
3/10/2016	1:11 PM	7.3599	7.3636	7.3405	7.344	156671
3/10/2016	1:12 PM	7.39	7.39	7.355	7.36	58039
3/10/2016	1:13 PM	7.385	7.4	7.37	7.381	172311
3/10/2016	1:14 PM	7.4503	7.455	7.39	7.3901	262686
3/10/2016	1:15 PM	7.4	7.45	7.4	7.45	147024
3/10/2016	1:16 PM	7.365	7.405	7.35	7.4018	171490
3/10/2016	1:17 PM	7.345	7.37	7.34	7.365	84834
3/10/2016	1:18 PM	7.36	7.36	7.33	7.345	67927
3/10/2016	1:19 PM	7.3799	7.38	7.36	7.365	65319
3/10/2016	1:20 PM	7.3082	7.3701	7.3	7.37	101882
3/10/2016	1:21 PM	7.322	7.3465	7.3	7.3	92085
3/10/2016	1:22 PM	7.305	7.33	7.305	7.33	61627
3/10/2016	1:23 PM	7.3101	7.33	7.3	7.3	45400
3/10/2016	1:24 PM	7.3	7.315	7.28	7.31	102832
3/10/2016	1:25 PM	7.3	7.32	7.3	7.305	25645
3/10/2016	1:26 PM	7.3	7.32	7.3	7.305	26398
3/10/2016	1:27 PM	7.255	7.3	7.25	7.2914	165509
3/10/2016	1:28 PM	7.2611	7.28	7.25	7.25	54494
3/10/2016	1:29 PM	7.23	7.27	7.22	7.26	143120
3/10/2016	1:30 PM	7.23	7.24	7.2	7.234	113303
3/10/2016	1:31 PM	7.245	7.25	7.22	7.23	76604
3/10/2016	1:32 PM	7.25	7.26	7.24	7.25	39909
3/10/2016	1:33 PM	7.2	7.235	7.2	7.23	47095
3/10/2016	1:34 PM	7.23	7.23	7.19	7.201	92193
3/10/2016	1:35 PM	7.25	7.25	7.23	7.231	31180
3/10/2016	1:36 PM	7.27	7.28	7.23	7.243	60400
3/10/2016	1:37 PM	7.2899	7.3	7.28	7.28	38555
3/10/2016	1:38 PM	7.2924	7.3199	7.28	7.28	42298
3/10/2016	1:39 PM	7.26	7.285	7.26	7.28	101123
3/10/2016	1:40 PM	7.2599	7.27	7.24	7.2644	79952
3/10/2016	1:41 PM	7.286	7.3	7.25	7.25	57625
3/10/2016	1:42 PM	7.3299	7.34	7.29	7.29	61375
3/10/2016	1:43 PM	7.319	7.33	7.31	7.325	79038
3/10/2016	1:44 PM	7.345	7.35	7.31	7.32	41286
3/10/2016	1:45 PM	7.333	7.36	7.33	7.345	51689
3/10/2016	1:46 PM	7.3501	7.36	7.33	7.33	71013
3/10/2016	1:47 PM	7.3524	7.36	7.34	7.36	51500
3/10/2016	1:48 PM	7.3699	7.38	7.35	7.36	53881
3/10/2016	1:49 PM	7.35	7.37	7.33	7.37	63810
3/10/2016	1:50 PM	7.3699	7.37	7.35	7.35	15572
3/10/2016	1:51 PM	7.35	7.37	7.34	7.36	52225
3/10/2016	1:52 PM	7.325	7.36	7.325	7.352	27687
3/10/2016	1:53 PM	7.312	7.34	7.31	7.3201	27906
3/10/2016	1:54 PM	7.3099	7.317	7.29	7.31	52309
3/10/2016	1:55 PM	7.27	7.32	7.27	7.3001	25423
3/10/2016	1:56 PM	7.29	7.29	7.2601	7.2785	58631
3/10/2016	1:57 PM	7.33	7.33	7.29	7.29	33454
3/10/2016	1:58 PM	7.32	7.33	7.3	7.33	20771
3/10/2016	1:59 PM	7.355	7.37	7.31	7.31	65851
3/10/2016	2:00 PM	7.3527	7.36	7.325	7.35	31132
3/10/2016	2:01 PM	7.36	7.36	7.35	7.35	22470
3/10/2016	2:02 PM	7.3499	7.37	7.33	7.36	61750
3/10/2016	2:03 PM	7.33	7.357	7.33	7.345	14165
3/10/2016	2:04 PM	7.34	7.34	7.31	7.33	16100
3/10/2016	2:05 PM	7.34	7.37	7.34	7.35	36582
3/10/2016	2:06 PM	7.36	7.36	7.33	7.34	33529
3/10/2016	2:07 PM	7.3668	7.38	7.35	7.35	56248
3/10/2016	2:08 PM	7.43	7.43	7.37	7.37	105976
3/10/2016	2:09 PM	7.42	7.45	7.41	7.42	105376
3/10/2016	2:10 PM	7.44	7.44	7.4136	7.42	72129
3/10/2016	2:11 PM	7.44	7.45	7.43	7.44	97241
3/10/2016	2:12 PM	7.43	7.45	7.43	7.44	42476
3/10/2016	2:13 PM	7.43	7.45	7.425	7.4399	96347
3/10/2016	2:14 PM	7.4	7.44	7.4	7.43	54118
3/10/2016	2:15 PM	7.39	7.41	7.39	7.4	56434
3/10/2016	2:16 PM	7.395	7.42	7.39	7.4	71408
3/10/2016	2:17 PM	7.39	7.42	7.38	7.395	72328
3/10/2016	2:18 PM	7.355	7.39	7.35	7.39	107963
3/10/2016	2:19 PM	7.3399	7.36	7.33	7.36	39031
3/10/2016	2:20 PM	7.34	7.36	7.34	7.34	31230
3/10/2016	2:21 PM	7.35	7.37	7.34	7.34	55255
3/10/2016	2:22 PM	7.33	7.36	7.33	7.35	38300
3/10/2016	2:23 PM	7.35	7.35	7.3315	7.34	45571
3/10/2016	2:24 PM	7.32	7.3356	7.3	7.33	103897
3/10/2016	2:25 PM	7.26	7.31	7.25	7.31	102087
3/10/2016	2:26 PM	7.28	7.28	7.253	7.26	64927
3/10/2016	2:27 PM	7.3	7.31	7.28	7.29	93058
3/10/2016	2:28 PM	7.26	7.3	7.255	7.2909	97102
3/10/2016	2:29 PM	7.21	7.25	7.21	7.25	186510
3/10/2016	2:30 PM	7.25	7.25	7.22	7.2295	24876
3/10/2016	2:31 PM	7.179	7.2434	7.17	7.24	140953
3/10/2016	2:32 PM	7.22	7.23	7.16	7.1711	129726
3/10/2016	2:33 PM	7.22	7.23	7.185	7.2299	107474
3/10/2016	2:34 PM	7.1936	7.21	7.1901	7.21	32730
3/10/2016	2:35 PM	7.1802	7.19	7.1725	7.19	86207
3/10/2016	2:36 PM	7.1844	7.1899	7.165	7.18	80434
3/10/2016	2:37 PM	7.2	7.2	7.17	7.18	72803
3/10/2016	2:38 PM	7.1898	7.21	7.18	7.199	84793
3/10/2016	2:39 PM	7.1849	7.19	7.17	7.18	45352
3/10/2016	2:40 PM	7.1599	7.18	7.15	7.18	105915
3/10/2016	2:41 PM	7.14	7.1599	7.13	7.15	206064
3/10/2016	2:42 PM	7.1083	7.13	7.09	7.13	156817
3/10/2016	2:43 PM	7.11	7.12	7.09	7.1	39917
3/10/2016	2:44 PM	7.03	7.11	7.03	7.11	130506
3/10/2016	2:45 PM	7.0267	7.05	7	7.027	140530
3/10/2016	2:46 PM	7	7.05	7	7.02	134778
3/10/2016	2:47 PM	7.03	7.03	7	7	41703
3/10/2016	2:48 PM	6.9899	7.03	6.97	7.03	146477
3/10/2016	2:49 PM	6.97	6.99	6.97	6.98	61032
3/10/2016	2:50 PM	6.97	6.97	6.9301	6.97	105172
3/10/2016	2:51 PM	6.94	6.9695	6.94	6.96	37326
3/10/2016	2:52 PM	6.9399	6.9499	6.93	6.94	85833
3/10/2016	2:53 PM	6.93	6.97	6.92	6.935	72868
3/10/2016	2:54 PM	6.99	6.99	6.921	6.93	64881
3/10/2016	2:55 PM	7.03	7.03	6.96	6.99	145785
3/10/2016	2:56 PM	6.99	7.0299	6.985	7.0201	83031
3/10/2016	2:57 PM	7.01	7.02	6.985	6.99	52071
3/10/2016	2:58 PM	7.035	7.059	7.01	7.015	75954
3/10/2016	2:59 PM	7.05	7.06	7.031	7.0364	83442
3/10/2016	3:00 PM	7.01	7.0499	7	7.04	80470
3/10/2016	3:01 PM	6.9632	7.01	6.95	7.01	146252
3/10/2016	3:02 PM	7	7	6.96	6.97	51382
3/10/2016	3:03 PM	7.0674	7.07	6.99	6.99	165892
3/10/2016	3:04 PM	7.06	7.07	7.046	7.0699	129018
3/10/2016	3:05 PM	7.0442	7.05	7.02	7.05	84952
3/10/2016	3:06 PM	7.075	7.08	7.03	7.0411	71888
3/10/2016	3:07 PM	7.06	7.08	7.05	7.07	54526
3/10/2016	3:08 PM	7.04	7.0549	7.02	7.05	73627
3/10/2016	3:09 PM	7.02	7.05	7.0117	7.0399	70922
3/10/2016	3:10 PM	7.0116	7.03	6.995	7.01	87058
3/10/2016	3:11 PM	7.04	7.0699	7.0094	7.015	84640
3/10/2016	3:12 PM	7.0364	7.04	7.03	7.04	23975
3/10/2016	3:13 PM	7.02	7.04	7.01	7.0399	20700
3/10/2016	3:14 PM	7.05	7.051	7.01	7.02	55615
3/10/2016	3:15 PM	6.96	7.04	6.95	7.04	179614
3/10/2016	3:16 PM	6.91	6.9775	6.9	6.97	215332
3/10/2016	3:17 PM	6.93	6.94	6.91	6.91	34496
3/10/2016	3:18 PM	6.91	6.935	6.9075	6.935	25123
3/10/2016	3:19 PM	6.92	6.95	6.9	6.915	162313
3/10/2016	3:20 PM	6.955	6.955	6.921	6.9249	66972
3/10/2016	3:21 PM	6.98	6.99	6.95	6.96	60587
3/10/2016	3:22 PM	6.99	7.03	6.984	6.984	123365
3/10/2016	3:23 PM	6.9659	7	6.96	6.9999	118453
3/10/2016	3:24 PM	6.93	6.97	6.93	6.96	52038
3/10/2016	3:25 PM	6.95	6.97	6.94	6.94	72930
3/10/2016	3:26 PM	6.94	6.97	6.94	6.94	43303
3/10/2016	3:27 PM	6.9278	6.94	6.9198	6.93	56880
3/10/2016	3:28 PM	6.9	6.94	6.9	6.93	49929
3/10/2016	3:29 PM	6.834	6.91	6.83	6.9	284305
3/10/2016	3:30 PM	6.85	6.87	6.81	6.8332	134085
3/10/2016	3:31 PM	6.84	6.87	6.84	6.84	95154
3/10/2016	3:32 PM	6.84	6.85	6.81	6.83	40961
3/10/2016	3:33 PM	6.85	6.88	6.84	6.849	71053
3/10/2016	3:34 PM	6.86	6.87	6.8245	6.845	89708
3/10/2016	3:35 PM	6.84	6.87	6.84	6.86	105391
3/10/2016	3:36 PM	6.84	6.88	6.83	6.8301	134638
3/10/2016	3:37 PM	6.89	6.8978	6.83	6.83	53900
3/10/2016	3:38 PM	6.87	6.9	6.85	6.8801	72450
3/10/2016	3:39 PM	6.86	6.8764	6.8499	6.87	37677
3/10/2016	3:40 PM	6.8901	6.9099	6.86	6.86	62884
3/10/2016	3:41 PM	6.915	6.926	6.875	6.89	105933
3/10/2016	3:42 PM	6.89	6.915	6.87	6.91	66307
3/10/2016	3:43 PM	6.925	6.93	6.9	6.9	42456
3/10/2016	3:44 PM	6.9	6.94	6.9	6.9199	42152
3/10/2016	3:45 PM	6.93	6.93	6.885	6.891	38254
3/10/2016	3:46 PM	6.94	6.94	6.91	6.92	42501
3/10/2016	3:47 PM	6.89	6.94	6.89	6.931	48704
3/10/2016	3:48 PM	6.91	6.93	6.895	6.895	53540
3/10/2016	3:49 PM	6.89	6.9161	6.8818	6.9	38134
3/10/2016	3:50 PM	6.9	6.905	6.89	6.89	34916
3/10/2016	3:51 PM	6.88	6.91	6.86	6.9	87588
3/10/2016	3:52 PM	6.8999	6.9	6.875	6.875	80620
3/10/2016	3:53 PM	6.865	6.8928	6.85	6.8928	59916
3/10/2016	3:54 PM	6.87	6.885	6.865	6.865	42470
3/10/2016	3:55 PM	6.88	6.89	6.87	6.87	39234
3/10/2016	3:56 PM	6.92	6.92	6.8799	6.88	103233
3/10/2016	3:57 PM	6.88	6.9199	6.88	6.9199	90559
3/10/2016	3:58 PM	6.89	6.91	6.88	6.8845	162148
3/10/2016	3:59 PM	6.885	6.91	6.8701	6.9	189443
3/10/2016	4:00 PM	6.85	6.89	6.83	6.89	181043
3/11/2016	9:31 AM	6.52	6.56	6.5	6.5499	452906
3/11/2016	9:32 AM	6.5861	6.59	6.53	6.53	272246
3/11/2016	9:33 AM	6.59	6.61	6.57	6.586	201540
3/11/2016	9:34 AM	6.5566	6.609	6.55	6.6	250855
3/11/2016	9:35 AM	6.51	6.56	6.51	6.56	152540
3/11/2016	9:36 AM	6.509	6.5199	6.4901	6.5114	217006
3/11/2016	9:37 AM	6.535	6.54	6.5	6.501	454676
3/11/2016	9:38 AM	6.55	6.56	6.52	6.53	1210759
3/11/2016	9:39 AM	6.52	6.55	6.52	6.55	209847
3/11/2016	9:40 AM	6.5086	6.53	6.5	6.52	158271
3/11/2016	9:41 AM	6.51	6.53	6.5	6.51	102038
3/11/2016	9:42 AM	6.5	6.5211	6.5	6.5175	157981
3/11/2016	9:43 AM	6.52	6.52	6.5	6.51	142171
3/11/2016	9:44 AM	6.51	6.53	6.5	6.52	127933
3/11/2016	9:45 AM	6.5	6.5164	6.5	6.51	149978
3/11/2016	9:46 AM	6.519	6.53	6.48	6.5	232629
3/11/2016	9:47 AM	6.493	6.53	6.49	6.52	196566
3/11/2016	9:48 AM	6.521	6.53	6.495	6.5	115412
3/11/2016	9:49 AM	6.535	6.54	6.51	6.52	292703
3/11/2016	9:50 AM	6.51	6.54	6.5	6.54	171960
3/11/2016	9:51 AM	6.475	6.505	6.47	6.5	219374
3/11/2016	9:52 AM	6.45	6.48	6.45	6.47	300252
3/11/2016	9:53 AM	6.4499	6.46	6.44	6.457	276924
3/11/2016	9:54 AM	6.4599	6.4599	6.43	6.4499	250128
3/11/2016	9:55 AM	6.43	6.459	6.42	6.4525	192993
3/11/2016	9:56 AM	6.435	6.44	6.42	6.4361	139496
3/11/2016	9:57 AM	6.44	6.45	6.41	6.44	221438
3/11/2016	9:58 AM	6.42	6.44	6.42	6.44	102378
3/11/2016	9:59 AM	6.42	6.425	6.41	6.42	116366
3/11/2016	10:00 AM	6.42	6.44	6.41	6.41	129880
3/11/2016	10:01 AM	6.44	6.44	6.41	6.42	101944
3/11/2016	10:02 AM	6.4299	6.44	6.42	6.4334	166700
3/11/2016	10:03 AM	6.43	6.44	6.4299	6.4299	217755
3/11/2016	10:04 AM	6.4499	6.45	6.43	6.43	94340
3/11/2016	10:05 AM	6.46	6.4799	6.44	6.4485	310931
3/11/2016	10:06 AM	6.47	6.475	6.45	6.465	115900
3/11/2016	10:07 AM	6.485	6.49	6.46	6.47	151730
3/11/2016	10:08 AM	6.5	6.51	6.48	6.486	182686
3/11/2016	10:09 AM	6.5099	6.51	6.49	6.4986	212727
3/11/2016	10:10 AM	6.52	6.53	6.5	6.51	91635
3/11/2016	10:11 AM	6.48	6.5162	6.48	6.5162	228798
3/11/2016	10:12 AM	6.4962	6.4962	6.48	6.4899	100046
3/11/2016	10:13 AM	6.505	6.54	6.49	6.49	139646
3/11/2016	10:14 AM	6.4899	6.52	6.4801	6.5076	107106
3/11/2016	10:15 AM	6.4801	6.5	6.48	6.4864	62700
3/11/2016	10:16 AM	6.48	6.5	6.48	6.48	51903
3/11/2016	10:17 AM	6.47	6.49	6.46	6.49	86536
3/11/2016	10:18 AM	6.46	6.47	6.44	6.4699	171115
3/11/2016	10:19 AM	6.4499	6.4699	6.4499	6.46	39349
3/11/2016	10:20 AM	6.4375	6.445	6.42	6.44	98317
3/11/2016	10:21 AM	6.45	6.45	6.44	6.44	30267
3/11/2016	10:22 AM	6.45	6.46	6.445	6.4599	88253
3/11/2016	10:23 AM	6.46	6.47	6.45	6.45	29595
3/11/2016	10:24 AM	6.45	6.47	6.45	6.46	36336
3/11/2016	10:25 AM	6.45	6.45	6.4301	6.45	57547
3/11/2016	10:26 AM	6.45	6.45	6.43	6.44	43910
3/11/2016	10:27 AM	6.45	6.46	6.44	6.4499	167392
3/11/2016	10:28 AM	6.46	6.47	6.45	6.45	88362
3/11/2016	10:29 AM	6.44	6.48	6.44	6.46	230245
3/11/2016	10:30 AM	6.45	6.465	6.4499	6.45	90105
3/11/2016	10:31 AM	6.44	6.45	6.43	6.45	116856
3/11/2016	10:32 AM	6.4215	6.45	6.42	6.44	123779
3/11/2016	10:33 AM	6.42	6.44	6.42	6.425	82843
3/11/2016	10:34 AM	6.43	6.43	6.41	6.42	285234
3/11/2016	10:35 AM	6.41	6.42	6.4	6.42	182027
3/11/2016	10:36 AM	6.38	6.419	6.38	6.4	365958
3/11/2016	10:37 AM	6.38	6.39	6.375	6.39	179678
3/11/2016	10:38 AM	6.39	6.4	6.38	6.39	168325
3/11/2016	10:39 AM	6.41	6.41	6.39	6.39	77920
3/11/2016	10:40 AM	6.405	6.415	6.4	6.4099	214243
3/11/2016	10:41 AM	6.39	6.41	6.39	6.405	71680
3/11/2016	10:42 AM	6.38	6.4	6.38	6.395	92404
3/11/2016	10:43 AM	6.39	6.395	6.375	6.38	133541
3/11/2016	10:44 AM	6.39	6.3937	6.38	6.3801	43964
3/11/2016	10:45 AM	6.3963	6.4	6.38	6.3857	67416
3/11/2016	10:46 AM	6.4	6.41	6.398	6.4	106864
3/11/2016	10:47 AM	6.4	6.41	6.39	6.405	76037
3/11/2016	10:48 AM	6.3899	6.405	6.38	6.405	210998
3/11/2016	10:49 AM	6.389	6.4	6.38	6.3899	111597
3/11/2016	10:50 AM	6.395	6.4	6.38	6.39	37495
3/11/2016	10:51 AM	6.42	6.42	6.39	6.395	143485
3/11/2016	10:52 AM	6.43	6.43	6.4101	6.42	57661
3/11/2016	10:53 AM	6.44	6.44	6.429	6.43	66601
3/11/2016	10:54 AM	6.425	6.45	6.425	6.44	69321
3/11/2016	10:55 AM	6.4	6.43	6.4	6.4205	75131
3/11/2016	10:56 AM	6.42	6.4288	6.4	6.406	77999
3/11/2016	10:57 AM	6.44	6.44	6.415	6.42	166852
3/11/2016	10:58 AM	6.445	6.45	6.43	6.44	212814
3/11/2016	10:59 AM	6.4479	6.4599	6.44	6.45	61632
3/11/2016	11:00 AM	6.4299	6.4401	6.42	6.44	88285
3/11/2016	11:01 AM	6.44	6.44	6.42	6.4299	81544
3/11/2016	11:02 AM	6.41	6.44	6.3994	6.439	282404
3/11/2016	11:03 AM	6.3964	6.41	6.39	6.41	109300
3/11/2016	11:04 AM	6.3854	6.4	6.38	6.4	101804
3/11/2016	11:05 AM	6.39	6.4	6.38	6.39	167028
3/11/2016	11:06 AM	6.3999	6.4	6.37	6.3867	127637
3/11/2016	11:07 AM	6.3971	6.4	6.39	6.3943	49100
3/11/2016	11:08 AM	6.3899	6.4	6.38	6.4	116457
3/11/2016	11:09 AM	6.375	6.39	6.37	6.39	116564
3/11/2016	11:10 AM	6.36	6.39	6.36	6.375	280300
3/11/2016	11:11 AM	6.36	6.3699	6.36	6.36	90826
3/11/2016	11:12 AM	6.3582	6.37	6.35	6.36	193933
3/11/2016	11:13 AM	6.36	6.37	6.35	6.36	114497
3/11/2016	11:14 AM	6.36	6.36	6.35	6.355	37808
3/11/2016	11:15 AM	6.37	6.37	6.35	6.35	72966
3/11/2016	11:16 AM	6.37	6.37	6.36	6.365	40325
3/11/2016	11:17 AM	6.37	6.38	6.36	6.38	58266
3/11/2016	11:18 AM	6.3599	6.3699	6.35	6.365	123020
3/11/2016	11:19 AM	6.35	6.36	6.35	6.35	109655
3/11/2016	11:20 AM	6.34	6.36	6.34	6.355	216451
3/11/2016	11:21 AM	6.355	6.36	6.34	6.34	167278
3/11/2016	11:22 AM	6.3636	6.37	6.35	6.36	98839
3/11/2016	11:23 AM	6.355	6.375	6.35	6.365	183031
3/11/2016	11:24 AM	6.355	6.36	6.35	6.35	45900
3/11/2016	11:25 AM	6.35	6.36	6.35	6.35	76412
3/11/2016	11:26 AM	6.335	6.35	6.33	6.35	98228
3/11/2016	11:27 AM	6.345	6.345	6.33	6.34	63506
3/11/2016	11:28 AM	6.35	6.35	6.32	6.346	173627
3/11/2016	11:29 AM	6.33	6.34	6.32	6.34	79910
3/11/2016	11:30 AM	6.325	6.33	6.31	6.33	135666
3/11/2016	11:31 AM	6.3211	6.3378	6.32	6.32	64485
3/11/2016	11:32 AM	6.34	6.34	6.315	6.3299	112453
3/11/2016	11:33 AM	6.35	6.35	6.32	6.33	80497
3/11/2016	11:34 AM	6.329	6.35	6.32	6.34	83677
3/11/2016	11:35 AM	6.33	6.33	6.31	6.325	251051
3/11/2016	11:36 AM	6.345	6.35	6.32	6.32	172654
3/11/2016	11:37 AM	6.3359	6.345	6.33	6.33	25650
3/11/2016	11:38 AM	6.3499	6.35	6.3337	6.3375	45963
3/11/2016	11:39 AM	6.335	6.35	6.33	6.34	29825
3/11/2016	11:40 AM	6.3262	6.335	6.32	6.33	35032
3/11/2016	11:41 AM	6.3399	6.34	6.31	6.329	129450
3/11/2016	11:42 AM	6.339	6.339	6.32	6.33	45312
3/11/2016	11:43 AM	6.3301	6.345	6.33	6.335	46023
3/11/2016	11:44 AM	6.3361	6.34	6.33	6.335	39799
3/11/2016	11:45 AM	6.32	6.3399	6.32	6.335	38663
3/11/2016	11:46 AM	6.3363	6.3399	6.32	6.32	41265
3/11/2016	11:47 AM	6.33	6.34	6.33	6.337	25309
3/11/2016	11:48 AM	6.33	6.34	6.325	6.34	65660
3/11/2016	11:49 AM	6.35	6.35	6.34	6.34	51516
3/11/2016	11:50 AM	6.33	6.35	6.324	6.345	78355
3/11/2016	11:51 AM	6.335	6.335	6.32	6.32	67360
3/11/2016	11:52 AM	6.325	6.34	6.32	6.335	38265
3/11/2016	11:53 AM	6.32	6.33	6.32	6.329	72600
3/11/2016	11:54 AM	6.31	6.3201	6.31	6.32	58498
3/11/2016	11:55 AM	6.31	6.32	6.31	6.32	12209
3/11/2016	11:56 AM	6.3101	6.32	6.31	6.32	14380
3/11/2016	11:57 AM	6.28	6.32	6.28	6.315	527808
3/11/2016	11:58 AM	6.289	6.29	6.27	6.2801	189514
3/11/2016	11:59 AM	6.28	6.29	6.28	6.29	17310
3/11/2016	12:00 PM	6.3	6.31	6.28	6.29	83828
3/11/2016	12:01 PM	6.31	6.31	6.3	6.31	47605
3/11/2016	12:02 PM	6.31	6.32	6.3	6.3064	54386
3/11/2016	12:03 PM	6.3376	6.34	6.31	6.3176	42136
3/11/2016	12:04 PM	6.326	6.34	6.32	6.3399	51778
3/11/2016	12:05 PM	6.3101	6.33	6.31	6.325	155230
3/11/2016	12:06 PM	6.3199	6.32	6.3	6.31	87412
3/11/2016	12:07 PM	6.32	6.32	6.305	6.316	39287
3/11/2016	12:08 PM	6.32	6.33	6.315	6.316	37934
3/11/2016	12:09 PM	6.33	6.345	6.313	6.32	86512
3/11/2016	12:10 PM	6.339	6.35	6.33	6.335	80052
3/11/2016	12:11 PM	6.338	6.34	6.33	6.3359	17941
3/11/2016	12:12 PM	6.3399	6.35	6.3399	6.34	47501
3/11/2016	12:13 PM	6.3399	6.34	6.33	6.3399	40956
3/11/2016	12:14 PM	6.33	6.34	6.33	6.33	13350
3/11/2016	12:15 PM	6.33	6.3399	6.32	6.33	36109
3/11/2016	12:16 PM	6.32	6.33	6.32	6.33	10755
3/11/2016	12:17 PM	6.3172	6.325	6.31	6.32	59749
3/11/2016	12:18 PM	6.32	6.325	6.31	6.31	55832
3/11/2016	12:19 PM	6.31	6.3299	6.31	6.32	42887
3/11/2016	12:20 PM	6.3	6.31	6.3	6.3092	41308
3/11/2016	12:21 PM	6.2882	6.3	6.28	6.3	156361
3/11/2016	12:22 PM	6.305	6.31	6.28	6.28	58984
3/11/2016	12:23 PM	6.305	6.3099	6.2936	6.3049	49177
3/11/2016	12:24 PM	6.305	6.31	6.3	6.3099	37902
3/11/2016	12:25 PM	6.315	6.3199	6.3	6.305	56734
3/11/2016	12:26 PM	6.32	6.32	6.31	6.31	69628
3/11/2016	12:27 PM	6.3	6.3166	6.295	6.3166	100233
3/11/2016	12:28 PM	6.3	6.305	6.2905	6.295	92676
3/11/2016	12:29 PM	6.3	6.31	6.3	6.3045	3864
3/11/2016	12:30 PM	6.31	6.31	6.2982	6.3076	49090
3/11/2016	12:31 PM	6.295	6.31	6.29	6.31	39507
3/11/2016	12:32 PM	6.295	6.3	6.29	6.2962	30013
3/11/2016	12:33 PM	6.29	6.293	6.28	6.293	77010
3/11/2016	12:34 PM	6.3	6.3	6.2825	6.29	29021
3/11/2016	12:35 PM	6.3	6.3	6.3	6.3	34396
3/11/2016	12:36 PM	6.3	6.31	6.3	6.3	31523
3/11/2016	12:37 PM	6.31	6.31	6.3	6.3005	26128
3/11/2016	12:38 PM	6.311	6.32	6.3	6.31	33164
3/11/2016	12:39 PM	6.34	6.34	6.312	6.32	58410
3/11/2016	12:40 PM	6.3575	6.36	6.325	6.3372	73718
3/11/2016	12:41 PM	6.355	6.3599	6.35	6.3599	81530
3/11/2016	12:42 PM	6.345	6.3599	6.34	6.3501	86605
3/11/2016	12:43 PM	6.36	6.37	6.34	6.3423	44130
3/11/2016	12:44 PM	6.38	6.39	6.36	6.3601	85398
3/11/2016	12:45 PM	6.385	6.385	6.3656	6.38	73669
3/11/2016	12:46 PM	6.381	6.39	6.38	6.389	35100
3/11/2016	12:47 PM	6.3805	6.4	6.3801	6.3899	107662
3/11/2016	12:48 PM	6.3999	6.405	6.39	6.39	53364
3/11/2016	12:49 PM	6.3855	6.4	6.37	6.39	107704
3/11/2016	12:50 PM	6.365	6.3878	6.36	6.38	46300
3/11/2016	12:51 PM	6.36	6.3682	6.36	6.3625	18506
3/11/2016	12:52 PM	6.38	6.38	6.36	6.36	47246
3/11/2016	12:53 PM	6.37	6.39	6.37	6.38	120380
3/11/2016	12:54 PM	6.36	6.38	6.36	6.37	12647
3/11/2016	12:55 PM	6.38	6.38	6.36	6.36	32070
3/11/2016	12:56 PM	6.37	6.38	6.37	6.38	3100
3/11/2016	12:57 PM	6.3844	6.39	6.37	6.3737	43795
3/11/2016	12:58 PM	6.4	6.4	6.3825	6.39	35690
3/11/2016	12:59 PM	6.4	6.401	6.39	6.4	86444
3/11/2016	1:00 PM	6.4	6.4099	6.391	6.391	24580
3/11/2016	1:01 PM	6.4055	6.42	6.39	6.3999	62704
3/11/2016	1:02 PM	6.4186	6.42	6.4	6.41	61814
3/11/2016	1:03 PM	6.4199	6.43	6.41	6.42	193074
3/11/2016	1:04 PM	6.435	6.435	6.41	6.4199	61463
3/11/2016	1:05 PM	6.415	6.4399	6.41	6.4392	72363
3/11/2016	1:06 PM	6.43	6.445	6.41	6.42	107600
3/11/2016	1:07 PM	6.46	6.47	6.43	6.43	119358
3/11/2016	1:08 PM	6.4662	6.47	6.45	6.459	88133
3/11/2016	1:09 PM	6.455	6.47	6.45	6.47	120195
3/11/2016	1:10 PM	6.45	6.46	6.44	6.451	71044
3/11/2016	1:11 PM	6.4308	6.456	6.43	6.456	45891
3/11/2016	1:12 PM	6.4399	6.44	6.43	6.4337	51666
3/11/2016	1:13 PM	6.425	6.4305	6.42	6.4305	59107
3/11/2016	1:14 PM	6.4012	6.43	6.4	6.425	49218
3/11/2016	1:15 PM	6.42	6.43	6.4088	6.41	59250
3/11/2016	1:16 PM	6.4255	6.4351	6.42	6.42	29669
3/11/2016	1:17 PM	6.4	6.43	6.4	6.42	20610
3/11/2016	1:18 PM	6.4	6.41	6.4	6.4	34876
3/11/2016	1:19 PM	6.41	6.42	6.4	6.4	46466
3/11/2016	1:20 PM	6.39	6.42	6.39	6.415	43067
3/11/2016	1:21 PM	6.4	6.41	6.39	6.3999	35127
3/11/2016	1:22 PM	6.403	6.41	6.39	6.393	20676
3/11/2016	1:23 PM	6.42	6.42	6.4001	6.406	107221
3/11/2016	1:24 PM	6.42	6.43	6.42	6.43	38100
3/11/2016	1:25 PM	6.405	6.42	6.405	6.4199	37910
3/11/2016	1:26 PM	6.39	6.4099	6.39	6.4099	16150
3/11/2016	1:27 PM	6.42	6.42	6.39	6.39	66462
3/11/2016	1:28 PM	6.4101	6.42	6.41	6.42	29695
3/11/2016	1:29 PM	6.4	6.42	6.4	6.42	17461
3/11/2016	1:30 PM	6.39	6.4	6.39	6.4	16110
3/11/2016	1:31 PM	6.405	6.405	6.39	6.3901	53956
3/11/2016	1:32 PM	6.39	6.4	6.385	6.4	39086
3/11/2016	1:33 PM	6.38	6.395	6.37	6.39	22216
3/11/2016	1:34 PM	6.37	6.39	6.37	6.3869	17555
3/11/2016	1:35 PM	6.38	6.38	6.37	6.3793	40098
3/11/2016	1:36 PM	6.39	6.39	6.383	6.3833	21617
3/11/2016	1:37 PM	6.4	6.4	6.39	6.3901	19202
3/11/2016	1:38 PM	6.409	6.42	6.4022	6.4022	53635
3/11/2016	1:39 PM	6.39	6.4099	6.39	6.4084	39822
3/11/2016	1:40 PM	6.4	6.4	6.39	6.399	44084
3/11/2016	1:41 PM	6.41	6.41	6.4	6.4	20514
3/11/2016	1:42 PM	6.41	6.42	6.4	6.42	33820
3/11/2016	1:43 PM	6.4099	6.41	6.4001	6.4043	14437
3/11/2016	1:44 PM	6.43	6.43	6.4001	6.4001	38509
3/11/2016	1:45 PM	6.41	6.43	6.41	6.43	27101
3/11/2016	1:46 PM	6.4168	6.43	6.41	6.4101	35701
3/11/2016	1:47 PM	6.4189	6.42	6.41	6.42	13439
3/11/2016	1:48 PM	6.415	6.42	6.41	6.42	7600
3/11/2016	1:49 PM	6.38	6.4175	6.38	6.415	118874
3/11/2016	1:50 PM	6.375	6.3863	6.36	6.3855	83418
3/11/2016	1:51 PM	6.355	6.37	6.35	6.37	59452
3/11/2016	1:52 PM	6.35	6.36	6.35	6.355	18495
3/11/2016	1:53 PM	6.3401	6.36	6.34	6.355	96881
3/11/2016	1:54 PM	6.34	6.3599	6.34	6.341	147252
3/11/2016	1:55 PM	6.3367	6.34	6.33	6.34	33070
3/11/2016	1:56 PM	6.315	6.34	6.31	6.33	66353
3/11/2016	1:57 PM	6.3	6.319	6.3	6.315	126350
3/11/2016	1:58 PM	6.295	6.31	6.29	6.3	147410
3/11/2016	1:59 PM	6.32	6.32	6.2925	6.2925	82369
3/11/2016	2:00 PM	6.31	6.32	6.31	6.31	22498
3/11/2016	2:01 PM	6.305	6.31	6.3	6.31	47401
3/11/2016	2:02 PM	6.305	6.31	6.3	6.3	37563
3/11/2016	2:03 PM	6.31	6.31	6.3	6.3	120296
3/11/2016	2:04 PM	6.31	6.31	6.3	6.3	32811
3/11/2016	2:05 PM	6.2999	6.31	6.29	6.31	41983
3/11/2016	2:06 PM	6.29	6.3	6.29	6.3	47222
3/11/2016	2:07 PM	6.29	6.3	6.29	6.3	37510
3/11/2016	2:08 PM	6.2962	6.3	6.29	6.29	49689
3/11/2016	2:09 PM	6.3276	6.33	6.29	6.29	71880
3/11/2016	2:10 PM	6.34	6.3657	6.315	6.32	251391
3/11/2016	2:11 PM	6.3499	6.35	6.33	6.34	74735
3/11/2016	2:12 PM	6.3543	6.355	6.341	6.35	61564
3/11/2016	2:13 PM	6.34	6.36	6.34	6.35	53451
3/11/2016	2:14 PM	6.35	6.365	6.345	6.345	45307
3/11/2016	2:15 PM	6.355	6.36	6.346	6.35	18512
3/11/2016	2:16 PM	6.37	6.37	6.356	6.356	52920
3/11/2016	2:17 PM	6.3899	6.39	6.3678	6.3678	221424
3/11/2016	2:18 PM	6.3901	6.4	6.38	6.38	86442
3/11/2016	2:19 PM	6.3901	6.4	6.38	6.3932	51442
3/11/2016	2:20 PM	6.4	6.405	6.39	6.4	78028
3/11/2016	2:21 PM	6.38	6.4001	6.36	6.4	97149
3/11/2016	2:22 PM	6.3899	6.39	6.38	6.38	48822
3/11/2016	2:23 PM	6.3601	6.3899	6.36	6.38	28452
3/11/2016	2:24 PM	6.34	6.369	6.34	6.369	49285
3/11/2016	2:25 PM	6.3368	6.35	6.33	6.3401	118242
3/11/2016	2:26 PM	6.33	6.34	6.32	6.33	114125
3/11/2016	2:27 PM	6.31	6.34	6.304	6.33	115134
3/11/2016	2:28 PM	6.3161	6.325	6.3078	6.31	50424
3/11/2016	2:29 PM	6.3399	6.35	6.32	6.32	104719
3/11/2016	2:30 PM	6.31	6.33	6.31	6.33	61550
3/11/2016	2:31 PM	6.3199	6.32	6.31	6.311	66675
3/11/2016	2:32 PM	6.3283	6.33	6.316	6.319	32880
3/11/2016	2:33 PM	6.325	6.33	6.32	6.325	8706
3/11/2016	2:34 PM	6.315	6.329	6.31	6.325	41347
3/11/2016	2:35 PM	6.32	6.32	6.31	6.31	55428
3/11/2016	2:36 PM	6.33	6.33	6.32	6.32	34592
3/11/2016	2:37 PM	6.3378	6.3378	6.322	6.33	37170
3/11/2016	2:38 PM	6.3399	6.34	6.33	6.3361	16100
3/11/2016	2:39 PM	6.34	6.34	6.33	6.3375	20800
3/11/2016	2:40 PM	6.35	6.36	6.3301	6.331	139277
3/11/2016	2:41 PM	6.35	6.36	6.33	6.35	131597
3/11/2016	2:42 PM	6.33	6.359	6.33	6.35	68701
3/11/2016	2:43 PM	6.3401	6.3499	6.33	6.333	27466
3/11/2016	2:44 PM	6.3499	6.35	6.34	6.3476	19293
3/11/2016	2:45 PM	6.34	6.35	6.34	6.3401	7609
3/11/2016	2:46 PM	6.3201	6.35	6.3201	6.341	69137
3/11/2016	2:47 PM	6.31	6.3275	6.3	6.32	54696
3/11/2016	2:48 PM	6.31	6.32	6.3	6.3194	58298
3/11/2016	2:49 PM	6.315	6.32	6.3045	6.3099	38972
3/11/2016	2:50 PM	6.33	6.33	6.31	6.31	46157
3/11/2016	2:51 PM	6.3399	6.3399	6.32	6.329	80450
3/11/2016	2:52 PM	6.335	6.3399	6.33	6.3322	11100
3/11/2016	2:53 PM	6.33	6.3362	6.33	6.336	2185
3/11/2016	2:54 PM	6.34	6.34	6.33	6.3301	19335
3/11/2016	2:55 PM	6.3275	6.34	6.31	6.33	91599
3/11/2016	2:56 PM	6.33	6.33	6.32	6.32	50724
3/11/2016	2:57 PM	6.3699	6.37	6.33	6.335	164882
3/11/2016	2:58 PM	6.365	6.3699	6.36	6.368	37409
3/11/2016	2:59 PM	6.35	6.36	6.335	6.36	59653
3/11/2016	3:00 PM	6.335	6.3475	6.33	6.3475	21888
3/11/2016	3:01 PM	6.33	6.35	6.33	6.34	59616
3/11/2016	3:02 PM	6.33	6.3399	6.33	6.33	13662
3/11/2016	3:03 PM	6.3262	6.34	6.32	6.33	24250
3/11/2016	3:04 PM	6.31	6.336	6.31	6.33	65932
3/11/2016	3:05 PM	6.315	6.3199	6.3	6.31	70476
3/11/2016	3:06 PM	6.31	6.32	6.31	6.315	29834
3/11/2016	3:07 PM	6.3	6.319	6.3	6.31	124418
3/11/2016	3:08 PM	6.29	6.31	6.29	6.3	295832
3/11/2016	3:09 PM	6.3	6.305	6.29	6.295	75629
3/11/2016	3:10 PM	6.285	6.31	6.28	6.31	82998
3/11/2016	3:11 PM	6.2875	6.29	6.28	6.2899	50233
3/11/2016	3:12 PM	6.2915	6.3	6.28	6.29	65966
3/11/2016	3:13 PM	6.285	6.305	6.285	6.3	49460
3/11/2016	3:14 PM	6.28	6.29	6.28	6.285	56458
3/11/2016	3:15 PM	6.3	6.305	6.28	6.28	120337
3/11/2016	3:16 PM	6.312	6.32	6.3	6.3	50539
3/11/2016	3:17 PM	6.32	6.33	6.316	6.316	30731
3/11/2016	3:18 PM	6.32	6.32	6.31	6.318	22116
3/11/2016	3:19 PM	6.31	6.32	6.295	6.31	82055
3/11/2016	3:20 PM	6.3	6.31	6.29	6.3099	40193
3/11/2016	3:21 PM	6.2999	6.3075	6.29	6.3	39768
3/11/2016	3:22 PM	6.3	6.3	6.29	6.2919	14040
3/11/2016	3:23 PM	6.28	6.3	6.28	6.29	91844
3/11/2016	3:24 PM	6.275	6.29	6.27	6.28	113337
3/11/2016	3:25 PM	6.28	6.28	6.27	6.2799	18219
3/11/2016	3:26 PM	6.3	6.3	6.275	6.275	125828
3/11/2016	3:27 PM	6.29	6.3	6.2799	6.3	88031
3/11/2016	3:28 PM	6.28	6.29	6.28	6.29	10545
3/11/2016	3:29 PM	6.299	6.3	6.28	6.29	57194
3/11/2016	3:30 PM	6.29	6.3	6.28	6.29	118101
3/11/2016	3:31 PM	6.28	6.3	6.28	6.2925	65421
3/11/2016	3:32 PM	6.2999	6.3	6.2862	6.29	74770
3/11/2016	3:33 PM	6.32	6.32	6.29	6.3	298861
3/11/2016	3:34 PM	6.31	6.32	6.31	6.32	72214
3/11/2016	3:35 PM	6.3159	6.3199	6.3	6.31	37410
3/11/2016	3:36 PM	6.32	6.32	6.31	6.3168	41721
3/11/2016	3:37 PM	6.315	6.32	6.31	6.3199	71673
3/11/2016	3:38 PM	6.3167	6.319	6.31	6.319	16020
3/11/2016	3:39 PM	6.3123	6.32	6.3	6.3101	129548
3/11/2016	3:40 PM	6.3	6.319	6.285	6.31	147627
3/11/2016	3:41 PM	6.2901	6.3	6.28	6.295	81832
3/11/2016	3:42 PM	6.285	6.3	6.285	6.3	110971
3/11/2016	3:43 PM	6.28	6.29	6.27	6.285	140581
3/11/2016	3:44 PM	6.285	6.29	6.275	6.29	73176
3/11/2016	3:45 PM	6.275	6.289	6.27	6.28	56074
3/11/2016	3:46 PM	6.28	6.29	6.27	6.2785	74127
3/11/2016	3:47 PM	6.25	6.28	6.25	6.2764	371122
3/11/2016	3:48 PM	6.2599	6.26	6.25	6.25	149635
3/11/2016	3:49 PM	6.26	6.26	6.25	6.25	114149
3/11/2016	3:50 PM	6.255	6.26	6.25	6.25	167052
3/11/2016	3:51 PM	6.26	6.26	6.25	6.259	159715
3/11/2016	3:52 PM	6.255	6.26	6.25	6.255	134232
3/11/2016	3:53 PM	6.26	6.26	6.25	6.25	142585
3/11/2016	3:54 PM	6.28	6.28	6.25	6.26	208407
3/11/2016	3:55 PM	6.27	6.28	6.26	6.28	113301
3/11/2016	3:56 PM	6.2899	6.297	6.2699	6.2699	157947
3/11/2016	3:57 PM	6.2695	6.29	6.26	6.29	211922
3/11/2016	3:58 PM	6.26	6.27	6.26	6.269	88827
3/11/2016	3:59 PM	6.25	6.27	6.25	6.265	287238
3/11/2016	4:00 PM	6.25	6.26	6.24	6.25	537196
3/14/2016	9:31 AM	6.3	6.32	6.3	6.31	65021
3/14/2016	9:32 AM	6.305	6.31	6.29	6.31	83449
3/14/2016	9:33 AM	6.28	6.31	6.28	6.3099	112915
3/14/2016	9:34 AM	6.275	6.29	6.27	6.289	70259
3/14/2016	9:35 AM	6.31	6.31	6.27	6.273	39461
3/14/2016	9:36 AM	6.33	6.33	6.29	6.3	189752
3/14/2016	9:37 AM	6.315	6.34	6.3	6.335	155183
3/14/2016	9:38 AM	6.32	6.32	6.31	6.32	79780
3/14/2016	9:39 AM	6.32	6.32	6.3	6.3187	97473
3/14/2016	9:40 AM	6.3	6.33	6.29	6.32	103034
3/14/2016	9:41 AM	6.281	6.31	6.28	6.3076	85445
3/14/2016	9:42 AM	6.2899	6.299	6.28	6.285	84163
3/14/2016	9:43 AM	6.275	6.29	6.26	6.288	136555
3/14/2016	9:44 AM	6.28	6.285	6.26	6.28	87574
3/14/2016	9:45 AM	6.3	6.31	6.27	6.2801	112780
3/14/2016	9:46 AM	6.31	6.31	6.2797	6.29	61815
3/14/2016	9:47 AM	6.31	6.32	6.3034	6.31	172447
3/14/2016	9:48 AM	6.32	6.33	6.31	6.32	93362
3/14/2016	9:49 AM	6.33	6.33	6.315	6.3287	185684
3/14/2016	9:50 AM	6.3395	6.34	6.32	6.33	131288
3/14/2016	9:51 AM	6.345	6.35	6.33	6.3334	86247
3/14/2016	9:52 AM	6.34	6.36	6.34	6.341	114936
3/14/2016	9:53 AM	6.37	6.37	6.35	6.35	69485
3/14/2016	9:54 AM	6.36	6.3802	6.35	6.37	155760
3/14/2016	9:55 AM	6.375	6.38	6.365	6.3692	60515
3/14/2016	9:56 AM	6.37	6.39	6.3676	6.38	78590
3/14/2016	9:57 AM	6.34	6.38	6.34	6.375	148024
3/14/2016	9:58 AM	6.365	6.37	6.3301	6.3499	252639
3/14/2016	9:59 AM	6.379	6.38	6.36	6.36	68541
3/14/2016	10:00 AM	6.3845	6.39	6.37	6.37	77453
3/14/2016	10:01 AM	6.395	6.4	6.38	6.39	51907
3/14/2016	10:02 AM	6.38	6.4	6.36	6.39	108339
3/14/2016	10:03 AM	6.3799	6.39	6.3799	6.3825	9280
3/14/2016	10:04 AM	6.35	6.37	6.34	6.37	72581
3/14/2016	10:05 AM	6.335	6.35	6.32	6.3477	52867
3/14/2016	10:06 AM	6.3499	6.35	6.34	6.34	26120
3/14/2016	10:07 AM	6.3551	6.36	6.34	6.34	103791
3/14/2016	10:08 AM	6.3207	6.3599	6.32	6.3599	92937
3/14/2016	10:09 AM	6.3101	6.33	6.3073	6.3262	123567
3/14/2016	10:10 AM	6.33	6.345	6.3101	6.3101	47354
3/14/2016	10:11 AM	6.31	6.34	6.31	6.335	64652
3/14/2016	10:12 AM	6.32	6.3264	6.29	6.3101	142413
3/14/2016	10:13 AM	6.3445	6.3487	6.3245	6.3262	33294
3/14/2016	10:14 AM	6.329	6.34	6.32	6.34	25336
3/14/2016	10:15 AM	6.31	6.3299	6.31	6.3262	47600
3/14/2016	10:16 AM	6.3265	6.3265	6.3	6.31	56099
3/14/2016	10:17 AM	6.3	6.3299	6.3	6.32	36919
3/14/2016	10:18 AM	6.31	6.315	6.29	6.3	67722
3/14/2016	10:19 AM	6.31	6.32	6.3	6.3199	96000
3/14/2016	10:20 AM	6.31	6.32	6.305	6.31	85907
3/14/2016	10:21 AM	6.305	6.31	6.3	6.3099	78025
3/14/2016	10:22 AM	6.3399	6.34	6.31	6.31	67150
3/14/2016	10:23 AM	6.335	6.34	6.3281	6.33	23968
3/14/2016	10:24 AM	6.34	6.34	6.33	6.33	25200
3/14/2016	10:25 AM	6.35	6.35	6.3325	6.34	33964
3/14/2016	10:26 AM	6.3299	6.36	6.32	6.35	65684
3/14/2016	10:27 AM	6.3	6.33	6.3	6.33	35722
3/14/2016	10:28 AM	6.3299	6.33	6.31	6.31	18362
3/14/2016	10:29 AM	6.3299	6.33	6.32	6.326	9000
3/14/2016	10:30 AM	6.31	6.33	6.307	6.32	134739
3/14/2016	10:31 AM	6.29	6.31	6.29	6.31	108281
3/14/2016	10:32 AM	6.28	6.29	6.27	6.29	90060
3/14/2016	10:33 AM	6.2989	6.3	6.2733	6.28	72837
3/14/2016	10:34 AM	6.29	6.3	6.28	6.29	79949
3/14/2016	10:35 AM	6.28	6.29	6.28	6.29	68821
3/14/2016	10:36 AM	6.269	6.279	6.26	6.2723	51247
3/14/2016	10:37 AM	6.26	6.26	6.25	6.26	104576
3/14/2016	10:38 AM	6.26	6.2699	6.25	6.2599	65642
3/14/2016	10:39 AM	6.27	6.27	6.25	6.27	40230
3/14/2016	10:40 AM	6.26	6.2688	6.25	6.2652	130250
3/14/2016	10:41 AM	6.25	6.27	6.24	6.2599	118356
3/14/2016	10:42 AM	6.26	6.26	6.24	6.25	55250
3/14/2016	10:43 AM	6.25	6.2564	6.25	6.2554	34545
3/14/2016	10:44 AM	6.24	6.26	6.24	6.2599	29745
3/14/2016	10:45 AM	6.19	6.25	6.19	6.245	310219
3/14/2016	10:46 AM	6.1611	6.2	6.16	6.19	140648
3/14/2016	10:47 AM	6.15	6.18	6.14	6.16	295313
3/14/2016	10:48 AM	6.1399	6.15	6.13	6.15	72109
3/14/2016	10:49 AM	6.1401	6.15	6.12	6.1301	86891
3/14/2016	10:50 AM	6.1459	6.15	6.1305	6.149	152213
3/14/2016	10:51 AM	6.16	6.1699	6.14	6.15	96414
3/14/2016	10:52 AM	6.17	6.17	6.14	6.165	64019
3/14/2016	10:53 AM	6.165	6.1799	6.16	6.17	54519
3/14/2016	10:54 AM	6.175	6.175	6.16	6.16	61851
3/14/2016	10:55 AM	6.2099	6.2099	6.17	6.18	75490
3/14/2016	10:56 AM	6.1999	6.2099	6.19	6.2099	64333
3/14/2016	10:57 AM	6.1999	6.21	6.1901	6.1969	64770
3/14/2016	10:58 AM	6.225	6.23	6.195	6.2	90448
3/14/2016	10:59 AM	6.2223	6.2399	6.22	6.2249	132086
3/14/2016	11:00 AM	6.22	6.23	6.22	6.22	43108
3/14/2016	11:01 AM	6.22	6.227	6.21	6.22	47151
3/14/2016	11:02 AM	6.1999	6.2175	6.18	6.2175	52070
3/14/2016	11:03 AM	6.2	6.2	6.19	6.1999	19700
3/14/2016	11:04 AM	6.1963	6.2	6.18	6.2	46660
3/14/2016	11:05 AM	6.21	6.21	6.19	6.19	26553
3/14/2016	11:06 AM	6.2263	6.23	6.21	6.21	23250
3/14/2016	11:07 AM	6.2264	6.24	6.2264	6.23	13387
3/14/2016	11:08 AM	6.22	6.2362	6.22	6.23	40272
3/14/2016	11:09 AM	6.215	6.215	6.21	6.2101	11460
3/14/2016	11:10 AM	6.22	6.22	6.2	6.21	20380
3/14/2016	11:11 AM	6.191	6.22	6.1901	6.22	36344
3/14/2016	11:12 AM	6.1841	6.205	6.18	6.194	42511
3/14/2016	11:13 AM	6.1963	6.1999	6.186	6.187	13433
3/14/2016	11:14 AM	6.18	6.1981	6.18	6.1979	33190
3/14/2016	11:15 AM	6.2	6.2	6.18	6.1826	23500
3/14/2016	11:16 AM	6.1799	6.1999	6.17	6.1999	43950
3/14/2016	11:17 AM	6.16	6.18	6.16	6.18	46250
3/14/2016	11:18 AM	6.1599	6.17	6.15	6.17	55776
3/14/2016	11:19 AM	6.16	6.1799	6.15	6.15	47729
3/14/2016	11:20 AM	6.16	6.1699	6.1501	6.16	54943
3/14/2016	11:21 AM	6.17	6.17	6.1501	6.165	35619
3/14/2016	11:22 AM	6.16	6.165	6.15	6.165	6750
3/14/2016	11:23 AM	6.16	6.16	6.14	6.151	97880
3/14/2016	11:24 AM	6.18	6.18	6.1549	6.16	28383
3/14/2016	11:25 AM	6.1965	6.1969	6.18	6.18	31925
3/14/2016	11:26 AM	6.18	6.2099	6.18	6.1999	36811
3/14/2016	11:27 AM	6.17	6.18	6.17	6.18	10400
3/14/2016	11:28 AM	6.1776	6.1799	6.1692	6.1799	18700
3/14/2016	11:29 AM	6.165	6.17	6.16	6.17	34012
3/14/2016	11:30 AM	6.2092	6.21	6.17	6.17	43600
3/14/2016	11:31 AM	6.21	6.21	6.2	6.21	50949
3/14/2016	11:32 AM	6.21	6.21	6.2	6.21	11100
3/14/2016	11:33 AM	6.21	6.22	6.2	6.21	68952
3/14/2016	11:34 AM	6.21	6.215	6.2064	6.2099	26090
3/14/2016	11:35 AM	6.22	6.22	6.195	6.2	32097
3/14/2016	11:36 AM	6.22	6.23	6.2101	6.2101	39951
3/14/2016	11:37 AM	6.2101	6.2299	6.21	6.2299	13048
3/14/2016	11:38 AM	6.19	6.2199	6.19	6.2153	63050
3/14/2016	11:39 AM	6.2	6.21	6.19	6.19	22190
3/14/2016	11:40 AM	6.17	6.2	6.17	6.2	16300
3/14/2016	11:41 AM	6.1577	6.1601	6.15	6.1601	38911
3/14/2016	11:42 AM	6.17	6.175	6.16	6.16	13600
3/14/2016	11:43 AM	6.1699	6.1699	6.16	6.1601	10340
3/14/2016	11:44 AM	6.18	6.185	6.16	6.17	15998
3/14/2016	11:45 AM	6.1993	6.1993	6.1863	6.1868	32394
3/14/2016	11:46 AM	6.2	6.2025	6.1951	6.2	5443
3/14/2016	11:47 AM	6.19	6.2099	6.1864	6.2099	29950
3/14/2016	11:48 AM	6.197	6.2099	6.19	6.2	28340
3/14/2016	11:49 AM	6.18	6.19	6.17	6.19	18135
3/14/2016	11:50 AM	6.1901	6.191	6.18	6.185	7400
3/14/2016	11:51 AM	6.186	6.19	6.17	6.19	18740
3/14/2016	11:52 AM	6.17	6.1899	6.17	6.18	4240
3/14/2016	11:53 AM	6.17	6.179	6.17	6.17	27930
3/14/2016	11:54 AM	6.155	6.175	6.15	6.17	143119
3/14/2016	11:55 AM	6.16	6.16	6.15	6.1594	30500
3/14/2016	11:56 AM	6.1696	6.17	6.159	6.1592	27261
3/14/2016	11:57 AM	6.21	6.22	6.16	6.16	100000
3/14/2016	11:58 AM	6.2199	6.22	6.2069	6.215	73200
3/14/2016	11:59 AM	6.2099	6.22	6.2099	6.211	29029
3/14/2016	12:00 PM	6.23	6.25	6.2025	6.2025	158783
3/14/2016	12:01 PM	6.225	6.24	6.221	6.24	52834
3/14/2016	12:02 PM	6.23	6.24	6.23	6.23	37550
3/14/2016	12:03 PM	6.24	6.249	6.22	6.22	37361
3/14/2016	12:04 PM	6.26	6.26	6.24	6.24	42975
3/14/2016	12:05 PM	6.2501	6.2662	6.25	6.2577	42336
3/14/2016	12:06 PM	6.26	6.27	6.25	6.25	49795
3/14/2016	12:07 PM	6.2563	6.27	6.24	6.26	27631
3/14/2016	12:08 PM	6.24	6.2599	6.2301	6.25	54206
3/14/2016	12:09 PM	6.2478	6.2478	6.235	6.24	33200
3/14/2016	12:10 PM	6.225	6.26	6.22	6.2451	42365
3/14/2016	12:11 PM	6.2101	6.23	6.2001	6.2299	33702
3/14/2016	12:12 PM	6.22	6.22	6.2	6.21	23980
3/14/2016	12:13 PM	6.23	6.23	6.21	6.2199	31779
3/14/2016	12:14 PM	6.21	6.235	6.19	6.235	39195
3/14/2016	12:15 PM	6.209	6.21	6.2	6.2067	15860
3/14/2016	12:16 PM	6.205	6.21	6.1936	6.2099	30065
3/14/2016	12:17 PM	6.2	6.2011	6.2	6.2	5900
3/14/2016	12:18 PM	6.185	6.2	6.18	6.1999	25400
3/14/2016	12:19 PM	6.19	6.195	6.18	6.1863	48796
3/14/2016	12:20 PM	6.17	6.1875	6.15	6.1828	196639
3/14/2016	12:21 PM	6.16	6.1688	6.15	6.16	61637
3/14/2016	12:22 PM	6.17	6.18	6.16	6.17	76600
3/14/2016	12:23 PM	6.1625	6.17	6.16	6.17	65830
3/14/2016	12:24 PM	6.16	6.169	6.1562	6.16	39815
3/14/2016	12:25 PM	6.16	6.16	6.15	6.1599	47498
3/14/2016	12:26 PM	6.164	6.17	6.16	6.16	6561
3/14/2016	12:27 PM	6.15	6.1699	6.15	6.16	23600
3/14/2016	12:28 PM	6.15	6.16	6.15	6.15	19206
3/14/2016	12:29 PM	6.16	6.17	6.15	6.16	40029
3/14/2016	12:30 PM	6.165	6.1799	6.16	6.17	46100
3/14/2016	12:31 PM	6.16	6.169	6.16	6.16	38480
3/14/2016	12:32 PM	6.15	6.1578	6.13	6.1578	137612
3/14/2016	12:33 PM	6.151	6.16	6.14	6.15	60461
3/14/2016	12:34 PM	6.16	6.1601	6.15	6.151	17605
3/14/2016	12:35 PM	6.14	6.17	6.14	6.17	49298
3/14/2016	12:36 PM	6.13	6.1499	6.13	6.149	32100
3/14/2016	12:37 PM	6.1501	6.1501	6.13	6.1399	29496
3/14/2016	12:38 PM	6.1551	6.16	6.15	6.16	6395
3/14/2016	12:39 PM	6.1401	6.1582	6.14	6.1582	14075
3/14/2016	12:40 PM	6.1485	6.15	6.135	6.14	23882
3/14/2016	12:41 PM	6.14	6.15	6.14	6.14	21494
3/14/2016	12:42 PM	6.1476	6.15	6.14	6.1401	11530
3/14/2016	12:43 PM	6.135	6.1499	6.12	6.14	88989
3/14/2016	12:44 PM	6.16	6.16	6.14	6.14	59419
3/14/2016	12:45 PM	6.16	6.16	6.15	6.155	15077
3/14/2016	12:46 PM	6.165	6.17	6.16	6.16	15980
3/14/2016	12:47 PM	6.17	6.17	6.1599	6.167	41146
3/14/2016	12:48 PM	6.1699	6.17	6.16	6.1699	31700
3/14/2016	12:49 PM	6.17	6.17	6.16	6.17	48238
3/14/2016	12:50 PM	6.17	6.1799	6.17	6.1733	13900
3/14/2016	12:51 PM	6.155	6.17	6.155	6.17	43628
3/14/2016	12:52 PM	6.1675	6.1675	6.15	6.15	41755
3/14/2016	12:53 PM	6.17	6.17	6.17	6.17	12600
3/14/2016	12:54 PM	6.16	6.165	6.15	6.16	26440
3/14/2016	12:55 PM	6.15	6.16	6.15	6.16	12000
3/14/2016	12:56 PM	6.16	6.16	6.15	6.1599	25400
3/14/2016	12:57 PM	6.15	6.16	6.15	6.1568	7500
3/14/2016	12:58 PM	6.15	6.16	6.15	6.1501	21300
3/14/2016	12:59 PM	6.15	6.1599	6.15	6.15	20591
3/14/2016	1:00 PM	6.15	6.1599	6.15	6.15	9625
3/14/2016	1:01 PM	6.13	6.15	6.13	6.15	55149
3/14/2016	1:02 PM	6.13	6.14	6.12	6.13	63107
3/14/2016	1:03 PM	6.139	6.15	6.13	6.13	61363
3/14/2016	1:04 PM	6.13	6.14	6.13	6.1301	6775
3/14/2016	1:05 PM	6.13	6.14	6.13	6.1399	88822
3/14/2016	1:06 PM	6.13	6.1399	6.13	6.13	25072
3/14/2016	1:07 PM	6.12	6.13	6.12	6.13	13468
3/14/2016	1:08 PM	6.1364	6.1399	6.12	6.125	42422
3/14/2016	1:09 PM	6.12	6.135	6.12	6.13	17800
3/14/2016	1:10 PM	6.12	6.13	6.12	6.12	17750
3/14/2016	1:11 PM	6.1	6.13	6.1	6.12	127780
3/14/2016	1:12 PM	6.1	6.1099	6.09	6.1	154542
3/14/2016	1:13 PM	6.1085	6.12	6.09	6.0999	68878
3/14/2016	1:14 PM	6.1099	6.11	6.1	6.11	17121
3/14/2016	1:15 PM	6.11	6.12	6.11	6.11	62344
3/14/2016	1:16 PM	6.1061	6.1126	6.1	6.11	79955
3/14/2016	1:17 PM	6.1146	6.117	6.1	6.11	81599
3/14/2016	1:18 PM	6.105	6.11	6.09	6.11	162164
3/14/2016	1:19 PM	6.1005	6.11	6.0961	6.11	101765
3/14/2016	1:20 PM	6.1	6.11	6.1	6.105	90025
3/14/2016	1:21 PM	6.105	6.105	6.09	6.1	63880
3/14/2016	1:22 PM	6.1	6.1099	6.1	6.105	37837
3/14/2016	1:23 PM	6.0975	6.1099	6.08	6.1	167209
3/14/2016	1:24 PM	6.09	6.099	6.08	6.09	35306
3/14/2016	1:25 PM	6.075	6.0892	6.07	6.085	100783
3/14/2016	1:26 PM	6.0775	6.08	6.07	6.075	56901
3/14/2016	1:27 PM	6.0699	6.08	6.06	6.07	69975
3/14/2016	1:28 PM	6.0664	6.07	6.06	6.06	29294
3/14/2016	1:29 PM	6.08	6.0899	6.06	6.066	75102
3/14/2016	1:30 PM	6.09	6.09	6.08	6.08	34421
3/14/2016	1:31 PM	6.0799	6.09	6.07	6.085	44100
3/14/2016	1:32 PM	6.07	6.08	6.07	6.08	31550
3/14/2016	1:33 PM	6.07	6.0799	6.07	6.07	24321
3/14/2016	1:34 PM	6.06	6.0799	6.06	6.07	37896
3/14/2016	1:35 PM	6.06	6.07	6.06	6.0683	13550
3/14/2016	1:36 PM	6.06	6.07	6.06	6.0645	27582
3/14/2016	1:37 PM	6.065	6.07	6.05	6.06	70557
3/14/2016	1:38 PM	6.07	6.07	6.06	6.07	41447
3/14/2016	1:39 PM	6.06	6.07	6.06	6.06	4450
3/14/2016	1:40 PM	6.07	6.07	6.06	6.07	26121
3/14/2016	1:41 PM	6.069	6.07	6.06	6.06	11955
3/14/2016	1:42 PM	6.05	6.0699	6.05	6.06	27421
3/14/2016	1:43 PM	6.0637	6.0775	6.05	6.05	33984
3/14/2016	1:44 PM	6.069	6.069	6.05	6.069	36738
3/14/2016	1:45 PM	6.05	6.065	6.05	6.065	17937
3/14/2016	1:46 PM	6.071	6.075	6.05	6.06	65792
3/14/2016	1:47 PM	6.075	6.08	6.07	6.0762	18750
3/14/2016	1:48 PM	6.08	6.085	6.07	6.08	64160
3/14/2016	1:49 PM	6.0799	6.08	6.07	6.08	9200
3/14/2016	1:50 PM	6.0798	6.08	6.07	6.0718	15562
3/14/2016	1:51 PM	6.07	6.085	6.07	6.0799	55652
3/14/2016	1:52 PM	6.075	6.08	6.07	6.0799	15443
3/14/2016	1:53 PM	6.06	6.0799	6.06	6.0764	31210
3/14/2016	1:54 PM	6.06	6.07	6.06	6.065	24946
3/14/2016	1:55 PM	6.06	6.07	6.06	6.07	43662
3/14/2016	1:56 PM	6.0501	6.0699	6.05	6.069	58255
3/14/2016	1:57 PM	6.05	6.06	6.05	6.06	17358
3/14/2016	1:58 PM	6.065	6.07	6.05	6.05	36997
3/14/2016	1:59 PM	6.06	6.07	6.055	6.06	55921
3/14/2016	2:00 PM	6.055	6.07	6.05	6.06	68276
3/14/2016	2:01 PM	6.0693	6.07	6.04	6.0537	162096
3/14/2016	2:02 PM	6.07	6.08	6.06	6.07	131096
3/14/2016	2:03 PM	6.07	6.0799	6.06	6.07	74061
3/14/2016	2:04 PM	6.08	6.08	6.07	6.07	57946
3/14/2016	2:05 PM	6.0665	6.08	6.0645	6.08	52707
3/14/2016	2:06 PM	6.071	6.08	6.06	6.069	86861
3/14/2016	2:07 PM	6.095	6.1	6.08	6.08	133131
3/14/2016	2:08 PM	6.092	6.1	6.08	6.091	150065
3/14/2016	2:09 PM	6.089	6.1	6.089	6.09	70733
3/14/2016	2:10 PM	6.08	6.09	6.08	6.0801	23888
3/14/2016	2:11 PM	6.08	6.09	6.08	6.08	25004
3/14/2016	2:12 PM	6.08	6.09	6.08	6.085	19003
3/14/2016	2:13 PM	6.079	6.09	6.07	6.08	35376
3/14/2016	2:14 PM	6.07	6.08	6.07	6.0799	31512
3/14/2016	2:15 PM	6.07	6.0799	6.07	6.075	8885
3/14/2016	2:16 PM	6.0801	6.09	6.07	6.08	23734
3/14/2016	2:17 PM	6.08	6.09	6.08	6.09	19100
3/14/2016	2:18 PM	6.09	6.09	6.08	6.08	35502
3/14/2016	2:19 PM	6.08	6.09	6.08	6.08	18854
3/14/2016	2:20 PM	6.085	6.09	6.08	6.0801	78673
3/14/2016	2:21 PM	6.075	6.0899	6.075	6.0801	50045
3/14/2016	2:22 PM	6.07	6.08	6.05	6.08	80272
3/14/2016	2:23 PM	6.0501	6.0775	6.05	6.0699	65960
3/14/2016	2:24 PM	6.06	6.06	6.05	6.05	32308
3/14/2016	2:25 PM	6.05	6.06	6.04	6.0505	189268
3/14/2016	2:26 PM	6.07	6.07	6.051	6.051	34897
3/14/2016	2:27 PM	6.085	6.09	6.07	6.07	33491
3/14/2016	2:28 PM	6.0782	6.0899	6.07	6.08	29800
3/14/2016	2:29 PM	6.06	6.07	6.05	6.07	57273
3/14/2016	2:30 PM	6.04	6.0699	6.04	6.06	49194
3/14/2016	2:31 PM	6.0425	6.05	6.04	6.05	58208
3/14/2016	2:32 PM	6.0494	6.05	6.04	6.045	10980
3/14/2016	2:33 PM	6.04	6.05	6.04	6.05	25640
3/14/2016	2:34 PM	6.0499	6.0589	6.04	6.0499	28446
3/14/2016	2:35 PM	6.04	6.05	6.04	6.05	27481
3/14/2016	2:36 PM	6.03	6.045	6.02	6.041	167920
3/14/2016	2:37 PM	6.05	6.055	6.0392	6.04	59245
3/14/2016	2:38 PM	6.05	6.06	6.05	6.05	39387
3/14/2016	2:39 PM	6.0399	6.05	6.03	6.0499	24990
3/14/2016	2:40 PM	6.03	6.05	6.03	6.035	95595
3/14/2016	2:41 PM	6.0164	6.04	6.01	6.0285	139625
3/14/2016	2:42 PM	6.02	6.02	6.01	6.015	54064
3/14/2016	2:43 PM	6.005	6.02	6	6.0137	175219
3/14/2016	2:44 PM	6	6.01	6	6.005	117144
3/14/2016	2:45 PM	6.009	6.02	6	6	163593
3/14/2016	2:46 PM	6	6.01	6	6.008	49884
3/14/2016	2:47 PM	6	6.01	6	6.0099	47120
3/14/2016	2:48 PM	6.01	6.01	6	6	186139
3/14/2016	2:49 PM	6.0099	6.01	6	6	100460
3/14/2016	2:50 PM	6	6.01	6	6.005	49547
3/14/2016	2:51 PM	6.015	6.02	6	6.0066	190249
3/14/2016	2:52 PM	6.025	6.03	6.015	6.019	54908
3/14/2016	2:53 PM	6.025	6.0399	6.023	6.0299	84986
3/14/2016	2:54 PM	6.035	6.035	6.02	6.02	38738
3/14/2016	2:55 PM	6.035	6.04	6.03	6.0399	55001
3/14/2016	2:56 PM	6.02	6.035	6.02	6.03	69001
3/14/2016	2:57 PM	6.02	6.0299	6.01	6.0299	119906
3/14/2016	2:58 PM	6.025	6.03	6.01	6.015	57881
3/14/2016	2:59 PM	6.025	6.03	6.0199	6.025	72535
3/14/2016	3:00 PM	6.0199	6.0299	6.01	6.02	12500
3/14/2016	3:01 PM	6.03	6.03	6.01	6.015	153382
3/14/2016	3:02 PM	6.043	6.05	6.0236	6.0236	30376
3/14/2016	3:03 PM	6.0563	6.06	6.0401	6.05	65901
3/14/2016	3:04 PM	6.0499	6.055	6.04	6.05	58402
3/14/2016	3:05 PM	6.05	6.05	6.04	6.0476	52109
3/14/2016	3:06 PM	6.0485	6.0599	6.04	6.0599	67283
3/14/2016	3:07 PM	6.0464	6.05	6.03	6.045	66550
3/14/2016	3:08 PM	6.05	6.05	6.04	6.045	18600
3/14/2016	3:09 PM	6.045	6.05	6.045	6.0461	3700
3/14/2016	3:10 PM	6.045	6.05	6.04	6.045	28905
3/14/2016	3:11 PM	6.0495	6.05	6.045	6.045	14750
3/14/2016	3:12 PM	6.045	6.05	6.04	6.04	23843
3/14/2016	3:13 PM	6.0399	6.06	6.03	6.05	94521
3/14/2016	3:14 PM	6.0368	6.05	6.02	6.0301	99051
3/14/2016	3:15 PM	6.04	6.045	6.03	6.04	50000
3/14/2016	3:16 PM	6.05	6.05	6.0368	6.0399	41520
3/14/2016	3:17 PM	6.05	6.06	6.05	6.055	24802
3/14/2016	3:18 PM	6.05	6.06	6.05	6.05	18182
3/14/2016	3:19 PM	6.04	6.06	6.04	6.06	44063
3/14/2016	3:20 PM	6.06	6.06	6.04	6.04	69454
3/14/2016	3:21 PM	6.05	6.06	6.05	6.06	8980
3/14/2016	3:22 PM	6.0599	6.067	6.0524	6.06	56499
3/14/2016	3:23 PM	6.05	6.06	6.05	6.055	75776
3/14/2016	3:24 PM	6.04	6.059	6.04	6.05	51437
3/14/2016	3:25 PM	6.0537	6.0599	6.04	6.05	53695
3/14/2016	3:26 PM	6.02	6.05	6.01	6.05	115199
3/14/2016	3:27 PM	6.015	6.02	6.01	6.02	58347
3/14/2016	3:28 PM	6.02	6.02	6.01	6.015	104175
3/14/2016	3:29 PM	6.0299	6.03	6.02	6.029	38173
3/14/2016	3:30 PM	6.025	6.03	6.02	6.03	14834
3/14/2016	3:31 PM	6.03	6.0398	6.02	6.02	62444
3/14/2016	3:32 PM	6.0299	6.03	6.02	6.03	49630
3/14/2016	3:33 PM	6.0299	6.035	6.02	6.025	85779
3/14/2016	3:34 PM	6.03	6.0364	6.02	6.025	115351
3/14/2016	3:35 PM	6.0391	6.04	6.02	6.02	67181
3/14/2016	3:36 PM	6.0363	6.04	6.03	6.04	49755
3/14/2016	3:37 PM	6.025	6.04	6.02	6.035	37158
3/14/2016	3:38 PM	6.02	6.035	6.02	6.025	35462
3/14/2016	3:39 PM	6.01	6.03	6.005	6.03	71244
3/14/2016	3:40 PM	6.01	6.011	6	6.01	59521
3/14/2016	3:41 PM	6.0079	6.01	6	6.005	105654
3/14/2016	3:42 PM	6.0101	6.019	6	6.01	27025
3/14/2016	3:43 PM	6.015	6.02	6	6.0101	87248
3/14/2016	3:44 PM	6.03	6.03	6.0101	6.0101	94541
3/14/2016	3:45 PM	6.02	6.03	6.01	6.03	87306
3/14/2016	3:46 PM	6.0071	6.02	6	6.016	83561
3/14/2016	3:47 PM	6	6.01	5.99	6.005	356642
3/14/2016	3:48 PM	6	6	5.991	6	39514
3/14/2016	3:49 PM	5.99	6	5.99	6	117340
3/14/2016	3:50 PM	6.005	6.005	5.99	5.995	60339
3/14/2016	3:51 PM	6.01	6.019	6	6	79695
3/14/2016	3:52 PM	6.009	6.02	6	6.005	96228
3/14/2016	3:53 PM	6.0168	6.02	6	6.009	168765
3/14/2016	3:54 PM	6.0099	6.03	6.005	6.0159	121242
3/14/2016	3:55 PM	6.015	6.02	6	6.01	61232
3/14/2016	3:56 PM	6.01	6.02	6.01	6.015	57127
3/14/2016	3:57 PM	6.018	6.025	6.01	6.0101	130271
3/14/2016	3:58 PM	5.999	6.02	5.99	6.0199	254343
3/14/2016	3:59 PM	5.999	6.01	5.99	5.995	133889
3/14/2016	4:00 PM	6.06	6.0601	5.99	5.99	328347
3/15/2016	9:31 AM	6.3503	6.389	6.33	6.37	220886
3/15/2016	9:32 AM	6.345	6.36	6.32	6.351	157347
3/15/2016	9:33 AM	6.36	6.36	6.32	6.331	118041
3/15/2016	9:34 AM	6.3886	6.39	6.35	6.351	146928
3/15/2016	9:35 AM	6.39	6.4	6.38	6.39	224727
3/15/2016	9:36 AM	6.39	6.4	6.361	6.39	221669
3/15/2016	9:37 AM	6.3701	6.4	6.37	6.3901	110905
3/15/2016	9:38 AM	6.3536	6.38	6.35	6.38	107707
3/15/2016	9:39 AM	6.34	6.37	6.33	6.355	90605
3/15/2016	9:40 AM	6.3429	6.36	6.33	6.3345	90611
3/15/2016	9:41 AM	6.33	6.36	6.33	6.35	80275
3/15/2016	9:42 AM	6.3201	6.34	6.32	6.33	143760
3/15/2016	9:43 AM	6.3	6.33	6.29	6.3263	130988
3/15/2016	9:44 AM	6.2928	6.32	6.28	6.3	96535
3/15/2016	9:45 AM	6.27	6.3	6.265	6.29	114605
3/15/2016	9:46 AM	6.2437	6.28	6.23	6.28	198808
3/15/2016	9:47 AM	6.2	6.25	6.2	6.24	76711
3/15/2016	9:48 AM	6.2201	6.24	6.2	6.2	130204
3/15/2016	9:49 AM	6.26	6.27	6.23	6.23	54194
3/15/2016	9:50 AM	6.2701	6.28	6.26	6.265	92662
3/15/2016	9:51 AM	6.28	6.29	6.27	6.2799	60810
3/15/2016	9:52 AM	6.28	6.29	6.27	6.29	92711
3/15/2016	9:53 AM	6.31	6.31	6.2701	6.28	67922
3/15/2016	9:54 AM	6.31	6.31	6.2915	6.3099	85952
3/15/2016	9:55 AM	6.305	6.32	6.3	6.3049	32960
3/15/2016	9:56 AM	6.28	6.31	6.2789	6.3078	82535
3/15/2016	9:57 AM	6.3175	6.319	6.28	6.289	78220
3/15/2016	9:58 AM	6.31	6.32	6.3001	6.3164	57995
3/15/2016	9:59 AM	6.295	6.32	6.2918	6.3157	39443
3/15/2016	10:00 AM	6.31	6.31	6.28	6.3	80773
3/15/2016	10:01 AM	6.29	6.31	6.29	6.3	29569
3/15/2016	10:02 AM	6.29	6.3	6.28	6.297	145648
3/15/2016	10:03 AM	6.32	6.32	6.29	6.3	69215
3/15/2016	10:04 AM	6.3	6.32	6.288	6.31	70698
3/15/2016	10:05 AM	6.32	6.32	6.3	6.3	48750
3/15/2016	10:06 AM	6.3	6.33	6.3	6.32	94938
3/15/2016	10:07 AM	6.3	6.32	6.29	6.3	49722
3/15/2016	10:08 AM	6.2899	6.3	6.27	6.29	80648
3/15/2016	10:09 AM	6.31	6.3105	6.2855	6.2855	29859
3/15/2016	10:10 AM	6.315	6.34	6.31	6.32	64476
3/15/2016	10:11 AM	6.33	6.33	6.3001	6.32	69181
3/15/2016	10:12 AM	6.34	6.34	6.3275	6.33	55569
3/15/2016	10:13 AM	6.34	6.34	6.32	6.33	33543
3/15/2016	10:14 AM	6.31	6.35	6.31	6.3349	87676
3/15/2016	10:15 AM	6.29	6.32	6.29	6.31	185244
3/15/2016	10:16 AM	6.3001	6.31	6.2836	6.3	49600
3/15/2016	10:17 AM	6.3	6.31	6.29	6.3	38240
3/15/2016	10:18 AM	6.311	6.311	6.3	6.3	36338
3/15/2016	10:19 AM	6.3199	6.3266	6.3	6.31	50815
3/15/2016	10:20 AM	6.33	6.34	6.32	6.32	42400
3/15/2016	10:21 AM	6.32	6.34	6.32	6.33	22634
3/15/2016	10:22 AM	6.31	6.33	6.31	6.32	22150
3/15/2016	10:23 AM	6.317	6.32	6.31	6.31	4800
3/15/2016	10:24 AM	6.31	6.32	6.29	6.315	26064
3/15/2016	10:25 AM	6.31	6.32	6.3	6.31	50863
3/15/2016	10:26 AM	6.3165	6.33	6.31	6.3101	61942
3/15/2016	10:27 AM	6.29	6.32	6.29	6.32	33088
3/15/2016	10:28 AM	6.29	6.31	6.28	6.3	92339
3/15/2016	10:29 AM	6.2601	6.3	6.25	6.29	52984
3/15/2016	10:30 AM	6.24	6.27	6.23	6.2601	140017
3/15/2016	10:31 AM	6.2201	6.25	6.21	6.24	201581
3/15/2016	10:32 AM	6.23	6.24	6.22	6.22	56415
3/15/2016	10:33 AM	6.22	6.24	6.213	6.23	105170
3/15/2016	10:34 AM	6.215	6.24	6.2	6.2201	138890
3/15/2016	10:35 AM	6.21	6.22	6.21	6.21	19546
3/15/2016	10:36 AM	6.21	6.23	6.21	6.21	52503
3/15/2016	10:37 AM	6.23	6.23	6.2099	6.21	31560
3/15/2016	10:38 AM	6.22	6.24	6.21	6.23	50575
3/15/2016	10:39 AM	6.21	6.22	6.21	6.2199	10946
3/15/2016	10:40 AM	6.2399	6.24	6.22	6.22	34450
3/15/2016	10:41 AM	6.23	6.24	6.225	6.2372	63894
3/15/2016	10:42 AM	6.22	6.24	6.22	6.2301	18900
3/15/2016	10:43 AM	6.26	6.26	6.23	6.23	51850
3/15/2016	10:44 AM	6.25	6.27	6.2401	6.25	43882
3/15/2016	10:45 AM	6.25	6.25	6.24	6.2486	28214
3/15/2016	10:46 AM	6.28	6.28	6.25	6.25	49200
3/15/2016	10:47 AM	6.2831	6.3	6.2775	6.2801	70530
3/15/2016	10:48 AM	6.28	6.29	6.275	6.2872	26450
3/15/2016	10:49 AM	6.25	6.28	6.25	6.28	35861
3/15/2016	10:50 AM	6.27	6.28	6.25	6.26	25654
3/15/2016	10:51 AM	6.28	6.28	6.27	6.28	17215
3/15/2016	10:52 AM	6.28	6.3	6.27	6.28	47870
3/15/2016	10:53 AM	6.29	6.29	6.27	6.28	30300
3/15/2016	10:54 AM	6.3	6.31	6.29	6.3	69855
3/15/2016	10:55 AM	6.31	6.32	6.3	6.3	73500
3/15/2016	10:56 AM	6.31	6.32	6.3	6.31	44800
3/15/2016	10:57 AM	6.29	6.32	6.29	6.309	51812
3/15/2016	10:58 AM	6.3	6.31	6.295	6.2999	41794
3/15/2016	10:59 AM	6.28	6.3	6.28	6.3	35616
3/15/2016	11:00 AM	6.2889	6.29	6.2799	6.28	24000
3/15/2016	11:01 AM	6.2837	6.3	6.28	6.29	23400
3/15/2016	11:02 AM	6.27	6.29	6.27	6.285	39324
3/15/2016	11:03 AM	6.285	6.285	6.27	6.2725	15186
3/15/2016	11:04 AM	6.27	6.29	6.2699	6.2835	96570
3/15/2016	11:05 AM	6.28	6.29	6.27	6.27	56912
3/15/2016	11:06 AM	6.3001	6.31	6.28	6.285	35097
3/15/2016	11:07 AM	6.29	6.31	6.29	6.3064	37020
3/15/2016	11:08 AM	6.3	6.3	6.28	6.3	30695
3/15/2016	11:09 AM	6.26	6.29	6.26	6.28	38136
3/15/2016	11:10 AM	6.24	6.26	6.2301	6.26	38904
3/15/2016	11:11 AM	6.2501	6.26	6.23	6.235	38674
3/15/2016	11:12 AM	6.25	6.26	6.24	6.25	15954
3/15/2016	11:13 AM	6.26	6.26	6.24	6.24	13507
3/15/2016	11:14 AM	6.25	6.27	6.24	6.26	27685
3/15/2016	11:15 AM	6.27	6.28	6.2575	6.26	36333
3/15/2016	11:16 AM	6.2699	6.28	6.26	6.27	44200
3/15/2016	11:17 AM	6.28	6.28	6.2601	6.27	21541
3/15/2016	11:18 AM	6.25	6.27	6.24	6.26	32100
3/15/2016	11:19 AM	6.25	6.26	6.245	6.25	31699
3/15/2016	11:20 AM	6.28	6.28	6.256	6.256	22600
3/15/2016	11:21 AM	6.25	6.26	6.2499	6.26	25220
3/15/2016	11:22 AM	6.2464	6.26	6.24	6.2501	34790
3/15/2016	11:23 AM	6.215	6.25	6.21	6.24	108676
3/15/2016	11:24 AM	6.22	6.22	6.21	6.22	16432
3/15/2016	11:25 AM	6.215	6.22	6.2	6.22	55765
3/15/2016	11:26 AM	6.1899	6.22	6.18	6.21	64500
3/15/2016	11:27 AM	6.1899	6.19	6.1736	6.18	34766
3/15/2016	11:28 AM	6.19	6.2	6.18	6.18	26231
3/15/2016	11:29 AM	6.2099	6.2099	6.18	6.18	118750
3/15/2016	11:30 AM	6.2	6.21	6.19	6.205	112012
3/15/2016	11:31 AM	6.19	6.2	6.18	6.1999	12800
3/15/2016	11:32 AM	6.185	6.2	6.18	6.1999	10250
3/15/2016	11:33 AM	6.1864	6.19	6.16	6.18	63827
3/15/2016	11:34 AM	6.21	6.21	6.1801	6.189	39942
3/15/2016	11:35 AM	6.21	6.21	6.2	6.2078	21820
3/15/2016	11:36 AM	6.2	6.22	6.1988	6.21	45128
3/15/2016	11:37 AM	6.2161	6.219	6.19	6.2	52565
3/15/2016	11:38 AM	6.21	6.22	6.21	6.21	22263
3/15/2016	11:39 AM	6.22	6.229	6.21	6.2133	36682
3/15/2016	11:40 AM	6.221	6.24	6.215	6.22	29215
3/15/2016	11:41 AM	6.2236	6.23	6.2189	6.229	46729
3/15/2016	11:42 AM	6.2199	6.22	6.21	6.22	27683
3/15/2016	11:43 AM	6.23	6.23	6.21	6.22	11095
3/15/2016	11:44 AM	6.23	6.24	6.23	6.23	32984
3/15/2016	11:45 AM	6.23	6.24	6.226	6.23	27900
3/15/2016	11:46 AM	6.22	6.23	6.22	6.23	7400
3/15/2016	11:47 AM	6.22	6.23	6.22	6.23	42111
3/15/2016	11:48 AM	6.2164	6.22	6.21	6.2164	24494
3/15/2016	11:49 AM	6.24	6.25	6.22	6.22	43393
3/15/2016	11:50 AM	6.25	6.26	6.25	6.25	21479
3/15/2016	11:51 AM	6.2593	6.26	6.25	6.25	10700
3/15/2016	11:52 AM	6.24	6.25	6.24	6.25	10630
3/15/2016	11:53 AM	6.25	6.25	6.2465	6.2465	9605
3/15/2016	11:54 AM	6.24	6.2492	6.22	6.24	39672
3/15/2016	11:55 AM	6.23	6.24	6.23	6.24	14495
3/15/2016	11:56 AM	6.23	6.24	6.23	6.2399	23370
3/15/2016	11:57 AM	6.23	6.2445	6.23	6.23	13830
3/15/2016	11:58 AM	6.229	6.23	6.2172	6.22	21420
3/15/2016	11:59 AM	6.23	6.23	6.22	6.223	19331
3/15/2016	12:00 PM	6.256	6.265	6.23	6.24	35351
3/15/2016	12:01 PM	6.2799	6.2799	6.25	6.25	99648
3/15/2016	12:02 PM	6.28	6.28	6.26	6.2799	27008
3/15/2016	12:03 PM	6.27	6.28	6.265	6.27	41800
3/15/2016	12:04 PM	6.2799	6.28	6.2608	6.27	51472
3/15/2016	12:05 PM	6.2899	6.29	6.27	6.275	82235
3/15/2016	12:06 PM	6.29	6.29	6.28	6.29	66930
3/15/2016	12:07 PM	6.27	6.2801	6.27	6.2801	66042
3/15/2016	12:08 PM	6.26	6.2791	6.255	6.2761	28400
3/15/2016	12:09 PM	6.2745	6.28	6.27	6.27	15900
3/15/2016	12:10 PM	6.27	6.29	6.27	6.274	41618
3/15/2016	12:11 PM	6.26	6.28	6.26	6.2701	13987
3/15/2016	12:12 PM	6.25	6.269	6.25	6.26	22000
3/15/2016	12:13 PM	6.26	6.26	6.25	6.251	12147
3/15/2016	12:14 PM	6.27	6.27	6.26	6.26	16561
3/15/2016	12:15 PM	6.28	6.29	6.27	6.27	42176
3/15/2016	12:16 PM	6.285	6.3	6.27	6.27	76017
3/15/2016	12:17 PM	6.26	6.29	6.26	6.2831	41038
3/15/2016	12:18 PM	6.28	6.28	6.27	6.27	16102
3/15/2016	12:19 PM	6.28	6.29	6.28	6.29	22110
3/15/2016	12:20 PM	6.27	6.285	6.27	6.28	12050
3/15/2016	12:21 PM	6.26	6.265	6.25	6.265	16245
3/15/2016	12:22 PM	6.26	6.26	6.25	6.26	4090
3/15/2016	12:23 PM	6.241	6.2599	6.24	6.2599	13680
3/15/2016	12:24 PM	6.2599	6.265	6.24	6.2493	45517
3/15/2016	12:25 PM	6.2591	6.26	6.25	6.26	4298
3/15/2016	12:26 PM	6.25	6.269	6.25	6.25	21300
3/15/2016	12:27 PM	6.25	6.251	6.245	6.251	22753
3/15/2016	12:28 PM	6.26	6.26	6.25	6.26	15357
3/15/2016	12:29 PM	6.2499	6.26	6.245	6.26	54860
3/15/2016	12:30 PM	6.25	6.25	6.245	6.25	19145
3/15/2016	12:31 PM	6.26	6.26	6.24	6.249	31726
3/15/2016	12:32 PM	6.2639	6.27	6.2501	6.27	41963
3/15/2016	12:33 PM	6.28	6.28	6.27	6.27	15579
3/15/2016	12:34 PM	6.28	6.29	6.275	6.28	42957
3/15/2016	12:35 PM	6.2764	6.28	6.2764	6.28	6730
3/15/2016	12:36 PM	6.275	6.28	6.27	6.27	14750
3/15/2016	12:37 PM	6.27	6.2799	6.27	6.279	36800
3/15/2016	12:38 PM	6.26	6.2797	6.255	6.27	48588
3/15/2016	12:39 PM	6.25	6.2601	6.25	6.26	14179
3/15/2016	12:40 PM	6.265	6.28	6.25	6.2598	63512
3/15/2016	12:41 PM	6.269	6.27	6.26	6.27	35008
3/15/2016	12:42 PM	6.27	6.275	6.269	6.27	17001
3/15/2016	12:43 PM	6.27	6.278	6.27	6.27	19971
3/15/2016	12:44 PM	6.279	6.28	6.265	6.265	16950
3/15/2016	12:45 PM	6.2635	6.28	6.2613	6.28	22400
3/15/2016	12:46 PM	6.28	6.28	6.26	6.27	8670
3/15/2016	12:47 PM	6.29	6.29	6.275	6.275	3530
3/15/2016	12:48 PM	6.2899	6.295	6.2899	6.29	19718
3/15/2016	12:49 PM	6.295	6.3	6.285	6.29	32099
3/15/2016	12:50 PM	6.2925	6.3	6.2925	6.3	2900
3/15/2016	12:51 PM	6.29	6.31	6.29	6.3	110352
3/15/2016	12:52 PM	6.3037	6.31	6.295	6.3	9100
3/15/2016	12:53 PM	6.3	6.31	6.3	6.31	15952
3/15/2016	12:54 PM	6.31	6.31	6.3	6.3099	21873
3/15/2016	12:55 PM	6.31	6.32	6.3006	6.31	20500
3/15/2016	12:56 PM	6.315	6.32	6.3	6.31	18600
3/15/2016	12:57 PM	6.3067	6.32	6.3067	6.31	13900
3/15/2016	12:58 PM	6.29	6.305	6.29	6.3	9224
3/15/2016	12:59 PM	6.285	6.2978	6.28	6.29	32790
3/15/2016	1:00 PM	6.2801	6.29	6.275	6.2801	19757
3/15/2016	1:01 PM	6.3	6.31	6.29	6.29	23600
3/15/2016	1:02 PM	6.31	6.32	6.3	6.3	75912
3/15/2016	1:03 PM	6.3	6.3109	6.3	6.3109	9000
3/15/2016	1:04 PM	6.3001	6.31	6.3	6.31	9100
3/15/2016	1:05 PM	6.31	6.31	6.3	6.31	23900
3/15/2016	1:06 PM	6.28	6.31	6.28	6.31	26600
3/15/2016	1:07 PM	6.28	6.28	6.2709	6.28	15110
3/15/2016	1:08 PM	6.28	6.28	6.27	6.2701	2150
3/15/2016	1:09 PM	6.29	6.29	6.28	6.28	12390
3/15/2016	1:10 PM	6.2801	6.2891	6.28	6.2801	40519
3/15/2016	1:11 PM	6.29	6.29	6.29	6.29	1600
3/15/2016	1:12 PM	6.28	6.2838	6.2785	6.28	4800
3/15/2016	1:13 PM	6.28	6.28	6.27	6.28	12790
3/15/2016	1:14 PM	6.28	6.28	6.2701	6.2799	7600
3/15/2016	1:15 PM	6.28	6.29	6.28	6.28	9473
3/15/2016	1:16 PM	6.2799	6.29	6.275	6.28	34253
3/15/2016	1:17 PM	6.28	6.2801	6.2736	6.28	20800
3/15/2016	1:18 PM	6.28	6.28	6.2799	6.28	2400
3/15/2016	1:19 PM	6.28	6.29	6.27	6.28	29674
3/15/2016	1:20 PM	6.27	6.28	6.27	6.28	13342
3/15/2016	1:21 PM	6.259	6.2701	6.25	6.2701	42452
3/15/2016	1:22 PM	6.27	6.27	6.26	6.26	17659
3/15/2016	1:23 PM	6.2501	6.27	6.25	6.27	32476
3/15/2016	1:24 PM	6.25	6.26	6.25	6.251	38800
3/15/2016	1:25 PM	6.2409	6.25	6.2375	6.25	34120
3/15/2016	1:26 PM	6.23	6.24	6.23	6.24	46050
3/15/2016	1:27 PM	6.25	6.25	6.2389	6.24	28800
3/15/2016	1:28 PM	6.23	6.249	6.22	6.249	54579
3/15/2016	1:29 PM	6.239	6.24	6.2278	6.23	38408
3/15/2016	1:30 PM	6.23	6.235	6.2265	6.23	18660
3/15/2016	1:31 PM	6.21	6.235	6.21	6.23	39762
3/15/2016	1:32 PM	6.2	6.2099	6.2	6.2001	46845
3/15/2016	1:33 PM	6.2	6.21	6.19	6.21	92069
3/15/2016	1:34 PM	6.2099	6.2099	6.19	6.1959	27379
3/15/2016	1:35 PM	6.2191	6.2191	6.2	6.209	18857
3/15/2016	1:36 PM	6.2199	6.229	6.21	6.21	39038
3/15/2016	1:37 PM	6.2175	6.2199	6.21	6.2199	11915
3/15/2016	1:38 PM	6.22	6.22	6.2176	6.2199	8700
3/15/2016	1:39 PM	6.235	6.24	6.2101	6.2188	31051
3/15/2016	1:40 PM	6.221	6.235	6.22	6.23	24780
3/15/2016	1:41 PM	6.22	6.23	6.22	6.22	5805
3/15/2016	1:42 PM	6.23	6.23	6.2201	6.226	8800
3/15/2016	1:43 PM	6.22	6.2301	6.22	6.2301	31753
3/15/2016	1:44 PM	6.2224	6.23	6.2101	6.22	20582
3/15/2016	1:45 PM	6.23	6.23	6.22	6.23	15750
3/15/2016	1:46 PM	6.24	6.24	6.23	6.23	41734
3/15/2016	1:47 PM	6.26	6.26	6.24	6.24	30260
3/15/2016	1:48 PM	6.26	6.26	6.25	6.25	7900
3/15/2016	1:49 PM	6.25	6.26	6.25	6.26	11900
3/15/2016	1:50 PM	6.245	6.25	6.24	6.25	14050
3/15/2016	1:51 PM	6.2401	6.255	6.2401	6.25	17668
3/15/2016	1:52 PM	6.25	6.25	6.24	6.25	6980
3/15/2016	1:53 PM	6.24	6.2499	6.24	6.2401	15347
3/15/2016	1:54 PM	6.2201	6.24	6.2201	6.24	26088
3/15/2016	1:55 PM	6.211	6.23	6.21	6.23	7950
3/15/2016	1:56 PM	6.21	6.22	6.21	6.21	19100
3/15/2016	1:57 PM	6.21	6.2199	6.21	6.2199	15230
3/15/2016	1:58 PM	6.22	6.22	6.21	6.21	21574
3/15/2016	1:59 PM	6.23	6.23	6.21	6.2164	25580
3/15/2016	2:00 PM	6.22	6.2328	6.21	6.2328	21000
3/15/2016	2:01 PM	6.225	6.23	6.21	6.21	17100
3/15/2016	2:02 PM	6.22	6.23	6.22	6.225	65968
3/15/2016	2:03 PM	6.235	6.235	6.2241	6.2241	14003
3/15/2016	2:04 PM	6.24	6.24	6.23	6.24	39143
3/15/2016	2:05 PM	6.2499	6.25	6.23	6.23	18996
3/15/2016	2:06 PM	6.2399	6.25	6.23	6.25	16075
3/15/2016	2:07 PM	6.25	6.25	6.24	6.24	15400
3/15/2016	2:08 PM	6.25	6.255	6.2401	6.2499	18181
3/15/2016	2:09 PM	6.2489	6.255	6.24	6.25	34200
3/15/2016	2:10 PM	6.23	6.25	6.23	6.25	11050
3/15/2016	2:11 PM	6.2338	6.2361	6.23	6.23	3740
3/15/2016	2:12 PM	6.22	6.23	6.21	6.23	11250
3/15/2016	2:13 PM	6.21	6.225	6.21	6.21	16898
3/15/2016	2:14 PM	6.21	6.22	6.21	6.211	29409
3/15/2016	2:15 PM	6.1901	6.2125	6.19	6.211	53769
3/15/2016	2:16 PM	6.1901	6.2	6.185	6.191	45150
3/15/2016	2:17 PM	6.2059	6.2059	6.2	6.2	10277
3/15/2016	2:18 PM	6.22	6.23	6.21	6.21	23005
3/15/2016	2:19 PM	6.21	6.22	6.21	6.2163	16200
3/15/2016	2:20 PM	6.21	6.21	6.2	6.21	16000
3/15/2016	2:21 PM	6.2	6.205	6.2	6.2	22499
3/15/2016	2:22 PM	6.2	6.2	6.194	6.2	30100
3/15/2016	2:23 PM	6.2168	6.2168	6.2	6.2	16880
3/15/2016	2:24 PM	6.21	6.22	6.2	6.22	36580
3/15/2016	2:25 PM	6.2299	6.2299	6.21	6.21	23170
3/15/2016	2:26 PM	6.2299	6.23	6.22	6.22	10300
3/15/2016	2:27 PM	6.22	6.23	6.22	6.2263	18100
3/15/2016	2:28 PM	6.23	6.24	6.21	6.22	43427
3/15/2016	2:29 PM	6.22	6.24	6.22	6.2225	65363
3/15/2016	2:30 PM	6.23	6.23	6.2201	6.2284	11268
3/15/2016	2:31 PM	6.23	6.24	6.2292	6.2292	55214
3/15/2016	2:32 PM	6.23	6.23	6.22	6.23	5700
3/15/2016	2:33 PM	6.225	6.23	6.22	6.229	23731
3/15/2016	2:34 PM	6.22	6.23	6.22	6.23	30850
3/15/2016	2:35 PM	6.21	6.235	6.21	6.22	50463
3/15/2016	2:36 PM	6.2124	6.22	6.21	6.21	13415
3/15/2016	2:37 PM	6.23	6.23	6.22	6.22	3300
3/15/2016	2:38 PM	6.2123	6.22	6.21	6.22	5430
3/15/2016	2:39 PM	6.2176	6.22	6.21	6.21	8265
3/15/2016	2:40 PM	6.22	6.22	6.22	6.22	8017
3/15/2016	2:41 PM	6.24	6.24	6.225	6.23	13899
3/15/2016	2:42 PM	6.24	6.245	6.23	6.23	117000
3/15/2016	2:43 PM	6.2545	6.26	6.246	6.25	109422
3/15/2016	2:44 PM	6.27	6.28	6.26	6.26	36980
3/15/2016	2:45 PM	6.2701	6.28	6.26	6.2763	16324
3/15/2016	2:46 PM	6.29	6.3	6.27	6.27	136348
3/15/2016	2:47 PM	6.3	6.3	6.29	6.2985	25500
3/15/2016	2:48 PM	6.3	6.31	6.29	6.3	113511
3/15/2016	2:49 PM	6.3001	6.3023	6.29	6.291	19250
3/15/2016	2:50 PM	6.3	6.3	6.29	6.3	39898
3/15/2016	2:51 PM	6.3	6.3001	6.29	6.295	45936
3/15/2016	2:52 PM	6.29	6.3	6.29	6.295	35550
3/15/2016	2:53 PM	6.3071	6.31	6.29	6.29	79452
3/15/2016	2:54 PM	6.3	6.31	6.3	6.3025	58300
3/15/2016	2:55 PM	6.305	6.31	6.3	6.3099	26340
3/15/2016	2:56 PM	6.3025	6.31	6.3	6.31	40476
3/15/2016	2:57 PM	6.31	6.31	6.3001	6.3001	1900
3/15/2016	2:58 PM	6.34	6.34	6.3063	6.3063	219605
3/15/2016	2:59 PM	6.33	6.34	6.33	6.3301	65164
3/15/2016	3:00 PM	6.33	6.3399	6.33	6.3349	56372
3/15/2016	3:01 PM	6.3211	6.33	6.32	6.32	13887
3/15/2016	3:02 PM	6.32	6.3299	6.32	6.3225	46726
3/15/2016	3:03 PM	6.33	6.33	6.32	6.325	23226
3/15/2016	3:04 PM	6.315	6.34	6.305	6.3399	93710
3/15/2016	3:05 PM	6.3136	6.32	6.305	6.31	23250
3/15/2016	3:06 PM	6.314	6.324	6.31	6.31	40141
3/15/2016	3:07 PM	6.3399	6.34	6.31	6.3132	21622
3/15/2016	3:08 PM	6.3201	6.3399	6.32	6.3301	22231
3/15/2016	3:09 PM	6.32	6.3263	6.32	6.32	46819
3/15/2016	3:10 PM	6.3199	6.32	6.3101	6.3164	13680
3/15/2016	3:11 PM	6.31	6.32	6.3	6.32	52896
3/15/2016	3:12 PM	6.28	6.3099	6.2701	6.3	100708
3/15/2016	3:13 PM	6.26	6.2899	6.26	6.28	145621
3/15/2016	3:14 PM	6.27	6.2775	6.26	6.26	68618
3/15/2016	3:15 PM	6.26	6.27	6.25	6.26	33260
3/15/2016	3:16 PM	6.2515	6.255	6.24	6.25	49157
3/15/2016	3:17 PM	6.26	6.27	6.26	6.26	19992
3/15/2016	3:18 PM	6.2736	6.28	6.26	6.26	28835
3/15/2016	3:19 PM	6.26	6.28	6.2549	6.28	38663
3/15/2016	3:20 PM	6.2365	6.26	6.2359	6.255	77217
3/15/2016	3:21 PM	6.24	6.249	6.235	6.24	23278
3/15/2016	3:22 PM	6.24	6.245	6.23	6.23	22599
3/15/2016	3:23 PM	6.24	6.24	6.23	6.24	39218
3/15/2016	3:24 PM	6.25	6.255	6.24	6.2437	21838
3/15/2016	3:25 PM	6.259	6.2698	6.25	6.25	28794
3/15/2016	3:26 PM	6.25	6.259	6.24	6.25	82970
3/15/2016	3:27 PM	6.24	6.255	6.24	6.255	14350
3/15/2016	3:28 PM	6.235	6.25	6.235	6.25	41695
3/15/2016	3:29 PM	6.24	6.2478	6.23	6.24	70730
3/15/2016	3:30 PM	6.24	6.24	6.23	6.24	22200
3/15/2016	3:31 PM	6.2499	6.25	6.23	6.239	109572
3/15/2016	3:32 PM	6.24	6.2499	6.2399	6.24	59071
3/15/2016	3:33 PM	6.23	6.2399	6.22	6.23	9520
3/15/2016	3:34 PM	6.23	6.245	6.22	6.23	72657
3/15/2016	3:35 PM	6.23	6.2399	6.225	6.2399	19581
3/15/2016	3:36 PM	6.21	6.235	6.2086	6.23	62866
3/15/2016	3:37 PM	6.2299	6.23	6.205	6.21	55770
3/15/2016	3:38 PM	6.23	6.235	6.229	6.229	27865
3/15/2016	3:39 PM	6.24	6.245	6.23	6.24	14100
3/15/2016	3:40 PM	6.23	6.24	6.23	6.2301	75647
3/15/2016	3:41 PM	6.21	6.23	6.205	6.23	45369
3/15/2016	3:42 PM	6.21	6.22	6.2	6.2091	62592
3/15/2016	3:43 PM	6.22	6.23	6.205	6.21	72879
3/15/2016	3:44 PM	6.23	6.23	6.215	6.2199	81083
3/15/2016	3:45 PM	6.23	6.23	6.22	6.221	9520
3/15/2016	3:46 PM	6.2254	6.23	6.215	6.2299	29855
3/15/2016	3:47 PM	6.22	6.23	6.22	6.23	24850
3/15/2016	3:48 PM	6.209	6.22	6.2	6.2167	15831
3/15/2016	3:49 PM	6.2	6.21	6.2	6.21	28092
3/15/2016	3:50 PM	6.21	6.2199	6.2	6.2	37143
3/15/2016	3:51 PM	6.2	6.21	6.2	6.21	14156
3/15/2016	3:52 PM	6.2099	6.22	6.2036	6.2069	40746
3/15/2016	3:53 PM	6.21	6.21	6.2	6.21	29973
3/15/2016	3:54 PM	6.2	6.21	6.19	6.2069	50272
3/15/2016	3:55 PM	6.18	6.2	6.18	6.195	83009
3/15/2016	3:56 PM	6.17	6.1899	6.17	6.185	49104
3/15/2016	3:57 PM	6.1775	6.18	6.17	6.1751	68395
3/15/2016	3:58 PM	6.17	6.18	6.161	6.17	57163
3/15/2016	3:59 PM	6.17	6.18	6.17	6.17	66840
3/15/2016	4:00 PM	6.18	6.18	6.16	6.175	156135
3/16/2016	9:31 AM	6.2836	6.33	6.265	6.32	119040
3/16/2016	9:32 AM	6.3	6.3	6.28	6.29	92847
3/16/2016	9:33 AM	6.31	6.33	6.29	6.29	92303
3/16/2016	9:34 AM	6.2955	6.33	6.2955	6.31	63033
3/16/2016	9:35 AM	6.2886	6.3	6.28	6.3	52143
3/16/2016	9:36 AM	6.2	6.29	6.2	6.28	159520
3/16/2016	9:37 AM	6.21	6.23	6.2	6.2001	87351
3/16/2016	9:38 AM	6.2101	6.22	6.2	6.2118	23701
3/16/2016	9:39 AM	6.2099	6.2101	6.2	6.21	54024
3/16/2016	9:40 AM	6.1833	6.219	6.18	6.21	93556
3/16/2016	9:41 AM	6.2	6.2	6.19	6.19	37457
3/16/2016	9:42 AM	6.21	6.21	6.1942	6.2	32740
3/16/2016	9:43 AM	6.22	6.23	6.2	6.2199	85616
3/16/2016	9:44 AM	6.2	6.22	6.18	6.22	137832
3/16/2016	9:45 AM	6.1999	6.2099	6.19	6.2	35960
3/16/2016	9:46 AM	6.17	6.1951	6.16	6.1951	108934
3/16/2016	9:47 AM	6.1499	6.1763	6.13	6.1699	109622
3/16/2016	9:48 AM	6.14	6.16	6.14	6.145	116874
3/16/2016	9:49 AM	6.1	6.1499	6.09	6.14	546132
3/16/2016	9:50 AM	6.1	6.11	6.085	6.1	89247
3/16/2016	9:51 AM	6.0801	6.1	6.07	6.099	132833
3/16/2016	9:52 AM	6.092	6.1	6.08	6.0839	34100
3/16/2016	9:53 AM	6.13	6.14	6.0985	6.0999	90036
3/16/2016	9:54 AM	6.149	6.15	6.1299	6.13	46775
3/16/2016	9:55 AM	6.17	6.18	6.14	6.15	98346
3/16/2016	9:56 AM	6.2	6.2032	6.17	6.1759	107125
3/16/2016	9:57 AM	6.2001	6.22	6.19	6.2075	110880
3/16/2016	9:58 AM	6.201	6.22	6.2001	6.21	28698
3/16/2016	9:59 AM	6.205	6.21	6.2	6.2099	15150
3/16/2016	10:00 AM	6.21	6.22	6.2015	6.2042	56735
3/16/2016	10:01 AM	6.17	6.2012	6.17	6.2	50131
3/16/2016	10:02 AM	6.175	6.18	6.16	6.18	50801
3/16/2016	10:03 AM	6.19	6.19	6.165	6.1701	36188
3/16/2016	10:04 AM	6.1825	6.199	6.17	6.19	64793
3/16/2016	10:05 AM	6.1845	6.19	6.18	6.19	78506
3/16/2016	10:06 AM	6.18	6.2	6.17	6.19	40238
3/16/2016	10:07 AM	6.165	6.18	6.16	6.18	38718
3/16/2016	10:08 AM	6.1699	6.17	6.1434	6.16	68890
3/16/2016	10:09 AM	6.149	6.17	6.14	6.17	53093
3/16/2016	10:10 AM	6.14	6.15	6.12	6.15	36649
3/16/2016	10:11 AM	6.1398	6.14	6.123	6.1399	32868
3/16/2016	10:12 AM	6.1228	6.14	6.12	6.14	43889
3/16/2016	10:13 AM	6.12	6.1299	6.11	6.1299	90466
3/16/2016	10:14 AM	6.13	6.14	6.11	6.115	45498
3/16/2016	10:15 AM	6.12	6.13	6.11	6.13	42036
3/16/2016	10:16 AM	6.1199	6.12	6.11	6.11	55651
3/16/2016	10:17 AM	6.1262	6.1262	6.1101	6.12	23120
3/16/2016	10:18 AM	6.15	6.15	6.1299	6.1299	37738
3/16/2016	10:19 AM	6.1299	6.14	6.12	6.14	33038
3/16/2016	10:20 AM	6.122	6.13	6.12	6.13	20800
3/16/2016	10:21 AM	6.12	6.1285	6.1099	6.125	24432
3/16/2016	10:22 AM	6.1199	6.12	6.11	6.12	35405
3/16/2016	10:23 AM	6.11	6.12	6.1	6.11	53709
3/16/2016	10:24 AM	6.09	6.12	6.09	6.11	40640
3/16/2016	10:25 AM	6.0762	6.099	6.075	6.09	137888
3/16/2016	10:26 AM	6.08	6.09	6.07	6.07	19188
3/16/2016	10:27 AM	6.07	6.09	6.07	6.09	100709
3/16/2016	10:28 AM	6.0801	6.09	6.06	6.07	63943
3/16/2016	10:29 AM	6.09	6.09	6.07	6.0872	47483
3/16/2016	10:30 AM	6.09	6.1077	6.08	6.085	22156
3/16/2016	10:31 AM	6.07	6.1	6.06	6.0899	131986
3/16/2016	10:32 AM	6.0872	6.09	6.05	6.07	76434
3/16/2016	10:33 AM	6.08	6.095	6.0776	6.089	31098
3/16/2016	10:34 AM	6.093	6.1	6.08	6.08	44048
3/16/2016	10:35 AM	6.095	6.1	6.087	6.09	19130
3/16/2016	10:36 AM	6.0776	6.095	6.07	6.09	27970
3/16/2016	10:37 AM	6.0499	6.08	6.04	6.08	182501
3/16/2016	10:38 AM	6.05	6.06	6.04	6.04	81409
3/16/2016	10:39 AM	6.0211	6.05	6.02	6.0489	154802
3/16/2016	10:40 AM	6.03	6.04	6.02	6.03	41477
3/16/2016	10:41 AM	6.02	6.03	6	6.03	208495
3/16/2016	10:42 AM	6.02	6.03	6.01	6.02	46879
3/16/2016	10:43 AM	6.0174	6.02	6.01	6.0139	28945
3/16/2016	10:44 AM	6.01	6.02	6.01	6.0184	35332
3/16/2016	10:45 AM	6	6.02	6	6.02	40113
3/16/2016	10:46 AM	6.0176	6.0176	6	6	80826
3/16/2016	10:47 AM	6.0299	6.03	6.01	6.019	57088
3/16/2016	10:48 AM	6.0261	6.03	6.02	6.025	40353
3/16/2016	10:49 AM	6.03	6.03	6.017	6.02	44263
3/16/2016	10:50 AM	6.02	6.03	6.0199	6.025	26900
3/16/2016	10:51 AM	6.0238	6.03	6.015	6.03	36374
3/16/2016	10:52 AM	6.03	6.03	6.02	6.026	144502
3/16/2016	10:53 AM	6.0362	6.04	6.02	6.02	37550
3/16/2016	10:54 AM	6.03	6.04	6.02	6.039	40555
3/16/2016	10:55 AM	6.03	6.04	6.03	6.03	70991
3/16/2016	10:56 AM	6.04	6.04	6.025	6.03	71496
3/16/2016	10:57 AM	6.03	6.04	6.03	6.04	65600
3/16/2016	10:58 AM	6.0399	6.04	6.03	6.0364	42000
3/16/2016	10:59 AM	6.02	6.035	6.01	6.03	116151
3/16/2016	11:00 AM	6.01	6.02	6.01	6.02	16313
3/16/2016	11:01 AM	6.0299	6.03	6.01	6.0189	24822
3/16/2016	11:02 AM	6.03	6.03	6.02	6.02	28900
3/16/2016	11:03 AM	6.025	6.0299	6.019	6.025	20348
3/16/2016	11:04 AM	6.01	6.03	6.01	6.03	33189
3/16/2016	11:05 AM	6.018	6.03	6.01	6.0175	44681
3/16/2016	11:06 AM	6.03	6.03	6.01	6.015	44235
3/16/2016	11:07 AM	6.03	6.04	6.029	6.03	54074
3/16/2016	11:08 AM	6.01	6.0298	6.01	6.0298	60521
3/16/2016	11:09 AM	6.0177	6.02	6	6.01	88185
3/16/2016	11:10 AM	6.01	6.0199	6.01	6.01	29710
3/16/2016	11:11 AM	6.005	6.0162	6	6.01	31866
3/16/2016	11:12 AM	6.0149	6.018	6.0016	6.01	29169
3/16/2016	11:13 AM	6	6.0199	6	6.0199	44009
3/16/2016	11:14 AM	6.01	6.015	6	6	58969
3/16/2016	11:15 AM	6.02	6.02	6.01	6.01	41350
3/16/2016	11:16 AM	6.03	6.03	6.02	6.02	34617
3/16/2016	11:17 AM	6.03	6.035	6.02	6.03	12760
3/16/2016	11:18 AM	6.0399	6.05	6.03	6.0325	35800
3/16/2016	11:19 AM	6.0269	6.03	6.02	6.03	33356
3/16/2016	11:20 AM	6.03	6.035	6.0286	6.03	30587
3/16/2016	11:21 AM	6.04	6.04	6.03	6.035	24345
3/16/2016	11:22 AM	6.04	6.04	6.03	6.03	19580
3/16/2016	11:23 AM	6.03	6.04	6.01	6.0301	67928
3/16/2016	11:24 AM	6.03	6.04	6.0299	6.03	12887
3/16/2016	11:25 AM	6.0599	6.0599	6.03	6.03	31166
3/16/2016	11:26 AM	6.06	6.06	6.04	6.0565	41641
3/16/2016	11:27 AM	6.069	6.0699	6.0524	6.0524	60851
3/16/2016	11:28 AM	6.05	6.0699	6.0499	6.061	48258
3/16/2016	11:29 AM	6.06	6.06	6.05	6.05	11503
3/16/2016	11:30 AM	6.04	6.06	6.04	6.05	42430
3/16/2016	11:31 AM	6.03	6.0452	6.03	6.0405	30141
3/16/2016	11:32 AM	6.0399	6.04	6.03	6.04	11100
3/16/2016	11:33 AM	6.02	6.0395	6.02	6.03	42616
3/16/2016	11:34 AM	6.03	6.035	6.01	6.02	59589
3/16/2016	11:35 AM	6.03	6.0399	6.03	6.03	18960
3/16/2016	11:36 AM	6.03	6.039	6.03	6.03	28707
3/16/2016	11:37 AM	6.04	6.04	6.025	6.027	23212
3/16/2016	11:38 AM	6.04	6.05	6.0357	6.045	39828
3/16/2016	11:39 AM	6.04	6.04	6.035	6.04	10260
3/16/2016	11:40 AM	6.036	6.0401	6.036	6.0401	13504
3/16/2016	11:41 AM	6.05	6.05	6.0301	6.0301	19075
3/16/2016	11:42 AM	6.04	6.05	6.04	6.05	11767
3/16/2016	11:43 AM	6.0301	6.04	6.03	6.04	22080
3/16/2016	11:44 AM	6.04	6.04	6.03	6.04	28401
3/16/2016	11:45 AM	6.0376	6.041	6.03	6.04	31117
3/16/2016	11:46 AM	6.035	6.04	6.03	6.04	14007
3/16/2016	11:47 AM	6.03	6.04	6.015	6.04	73665
3/16/2016	11:48 AM	6.03	6.04	6.02	6.0201	44568
3/16/2016	11:49 AM	6.03	6.04	6.03	6.039	25590
3/16/2016	11:50 AM	6.039	6.04	6.02	6.02	8150
3/16/2016	11:51 AM	6.0501	6.06	6.034	6.04	19348
3/16/2016	11:52 AM	6.06	6.0657	6.05	6.056	83730
3/16/2016	11:53 AM	6.065	6.07	6.05	6.06	29684
3/16/2016	11:54 AM	6.0645	6.0699	6.06	6.06	10336
3/16/2016	11:55 AM	6.04	6.06	6.04	6.06	78108
3/16/2016	11:56 AM	6.049	6.05	6.04	6.045	58809
3/16/2016	11:57 AM	6.0699	6.07	6.04	6.04	36730
3/16/2016	11:58 AM	6.06	6.07	6.06	6.07	19200
3/16/2016	11:59 AM	6.07	6.07	6.05	6.05	12250
3/16/2016	12:00 PM	6.065	6.07	6.065	6.07	3074
3/16/2016	12:01 PM	6.0501	6.0682	6.05	6.06	22866
3/16/2016	12:02 PM	6.0599	6.06	6.05	6.05	28996
3/16/2016	12:03 PM	6.055	6.06	6.05	6.06	7400
3/16/2016	12:04 PM	6.06	6.06	6.05	6.055	25660
3/16/2016	12:05 PM	6.07	6.07	6.05	6.06	17875
3/16/2016	12:06 PM	6.07	6.08	6.06	6.07	46350
3/16/2016	12:07 PM	6.055	6.0699	6.05	6.0651	34400
3/16/2016	12:08 PM	6.05	6.0599	6.04	6.05	34489
3/16/2016	12:09 PM	6.05	6.05	6.04	6.0484	14157
3/16/2016	12:10 PM	6.0489	6.06	6.0489	6.06	16450
3/16/2016	12:11 PM	6.04	6.05	6.04	6.05	41816
3/16/2016	12:12 PM	6.035	6.04	6.02	6.04	70836
3/16/2016	12:13 PM	6.0205	6.04	6.02	6.035	50739
3/16/2016	12:14 PM	6.01	6.02	6.01	6.02	80530
3/16/2016	12:15 PM	6.01	6.0199	6.01	6.01	119793
3/16/2016	12:16 PM	6	6.0199	6	6.01	29300
3/16/2016	12:17 PM	6	6.01	6	6.0018	41022
3/16/2016	12:18 PM	6.015	6.015	6	6.01	10318
3/16/2016	12:19 PM	6.01	6.0178	6.005	6.0178	76550
3/16/2016	12:20 PM	6.0195	6.02	6.005	6.01	59161
3/16/2016	12:21 PM	6.0078	6.0165	6	6.0165	37124
3/16/2016	12:22 PM	6.0085	6.01	6	6.01	28233
3/16/2016	12:23 PM	6.005	6.01	6	6.0099	41339
3/16/2016	12:24 PM	5.98	6.01	5.98	6	543886
3/16/2016	12:25 PM	5.99	5.99	5.98	5.99	73614
3/16/2016	12:26 PM	5.9863	5.99	5.98	5.99	27325
3/16/2016	12:27 PM	5.98	5.99	5.98	5.985	63059
3/16/2016	12:28 PM	5.985	5.99	5.98	5.985	51620
3/16/2016	12:29 PM	5.9869	5.99	5.98	5.99	91458
3/16/2016	12:30 PM	5.98	6.005	5.96	5.99	334051
3/16/2016	12:31 PM	5.97	5.975	5.96	5.97	106174
3/16/2016	12:32 PM	5.9799	5.98	5.97	5.97	74330
3/16/2016	12:33 PM	5.97	5.98	5.97	5.98	70990
3/16/2016	12:34 PM	5.9701	5.98	5.97	5.9799	45927
3/16/2016	12:35 PM	5.979	5.98	5.97	5.975	25330
3/16/2016	12:36 PM	5.985	5.985	5.9743	5.98	53512
3/16/2016	12:37 PM	6.0099	6.01	5.98	5.985	82740
3/16/2016	12:38 PM	5.9962	6	5.99	6	33598
3/16/2016	12:39 PM	5.995	6	5.99	6	15651
3/16/2016	12:40 PM	6.02	6.02	5.99	6	35794
3/16/2016	12:41 PM	6.0377	6.04	6.01	6.019	44686
3/16/2016	12:42 PM	6.03	6.04	6.0199	6.04	31641
3/16/2016	12:43 PM	6.0359	6.04	6.0242	6.03	29800
3/16/2016	12:44 PM	6.05	6.06	6.03	6.0361	65764
3/16/2016	12:45 PM	6.05	6.06	6.05	6.06	42690
3/16/2016	12:46 PM	6.0799	6.0799	6.0545	6.0545	37210
3/16/2016	12:47 PM	6.07	6.09	6.07	6.0733	130935
3/16/2016	12:48 PM	6.08	6.08	6.07	6.0749	43591
3/16/2016	12:49 PM	6.08	6.09	6.075	6.08	61932
3/16/2016	12:50 PM	6.105	6.1161	6.08	6.08	183955
3/16/2016	12:51 PM	6.1025	6.11	6.1	6.1	24220
3/16/2016	12:52 PM	6.1095	6.11	6.1	6.105	41103
3/16/2016	12:53 PM	6.091	6.11	6.09	6.105	68169
3/16/2016	12:54 PM	6.0999	6.1	6.09	6.0908	34600
3/16/2016	12:55 PM	6.1	6.11	6.09	6.09	47321
3/16/2016	12:56 PM	6.1099	6.11	6.1	6.1099	73225
3/16/2016	12:57 PM	6.1	6.11	6.1	6.105	24434
3/16/2016	12:58 PM	6.1	6.11	6.1	6.1	85523
3/16/2016	12:59 PM	6.1	6.105	6.09	6.1	66831
3/16/2016	1:00 PM	6.09	6.1	6.08	6.1	121490
3/16/2016	1:01 PM	6.07	6.1	6.07	6.1	27636
3/16/2016	1:02 PM	6.08	6.08	6.07	6.0775	32095
3/16/2016	1:03 PM	6.08	6.08	6.0701	6.08	12808
3/16/2016	1:04 PM	6.09	6.09	6.0701	6.08	26142
3/16/2016	1:05 PM	6.105	6.11	6.09	6.09	72549
3/16/2016	1:06 PM	6.11	6.11	6.1025	6.1099	17690
3/16/2016	1:07 PM	6.11	6.12	6.1	6.11	44258
3/16/2016	1:08 PM	6.109	6.1199	6.109	6.11	49600
3/16/2016	1:09 PM	6.1139	6.12	6.1028	6.11	50040
3/16/2016	1:10 PM	6.12	6.12	6.11	6.115	25529
3/16/2016	1:11 PM	6.1199	6.1199	6.11	6.11	43112
3/16/2016	1:12 PM	6.115	6.12	6.1123	6.115	23446
3/16/2016	1:13 PM	6.135	6.14	6.11	6.1161	85411
3/16/2016	1:14 PM	6.15	6.15	6.135	6.14	78173
3/16/2016	1:15 PM	6.14	6.15	6.14	6.1462	28435
3/16/2016	1:16 PM	6.1464	6.17	6.14	6.14	78848
3/16/2016	1:17 PM	6.13	6.14	6.12	6.14	76119
3/16/2016	1:18 PM	6.13	6.14	6.13	6.135	23796
3/16/2016	1:19 PM	6.13	6.1345	6.12	6.13	47120
3/16/2016	1:20 PM	6.1301	6.14	6.13	6.14	21700
3/16/2016	1:21 PM	6.14	6.14	6.1301	6.14	29897
3/16/2016	1:22 PM	6.149	6.149	6.14	6.1401	39200
3/16/2016	1:23 PM	6.138	6.15	6.13	6.14	33600
3/16/2016	1:24 PM	6.14	6.14	6.13	6.132	17450
3/16/2016	1:25 PM	6.1361	6.14	6.13	6.14	14038
3/16/2016	1:26 PM	6.1399	6.1399	6.13	6.131	6100
3/16/2016	1:27 PM	6.14	6.14	6.13	6.13	45850
3/16/2016	1:28 PM	6.13	6.1399	6.13	6.1399	24400
3/16/2016	1:29 PM	6.14	6.14	6.13	6.1385	29581
3/16/2016	1:30 PM	6.145	6.15	6.14	6.1499	7000
3/16/2016	1:31 PM	6.1472	6.15	6.145	6.145	31483
3/16/2016	1:32 PM	6.15	6.15	6.14	6.145	30200
3/16/2016	1:33 PM	6.16	6.165	6.15	6.15	55986
3/16/2016	1:34 PM	6.1659	6.17	6.16	6.16	17700
3/16/2016	1:35 PM	6.17	6.17	6.16	6.1637	116952
3/16/2016	1:36 PM	6.1701	6.1799	6.1678	6.1678	23900
3/16/2016	1:37 PM	6.1799	6.1799	6.17	6.17	8400
3/16/2016	1:38 PM	6.1799	6.18	6.17	6.1799	20586
3/16/2016	1:39 PM	6.17	6.18	6.17	6.18	28867
3/16/2016	1:40 PM	6.14	6.1701	6.14	6.17	107333
3/16/2016	1:41 PM	6.13	6.1401	6.12	6.1401	65518
3/16/2016	1:42 PM	6.1001	6.127	6.1	6.1201	140505
3/16/2016	1:43 PM	6.102	6.1099	6.09	6.1014	20000
3/16/2016	1:44 PM	6.11	6.115	6.1	6.11	62140
3/16/2016	1:45 PM	6.115	6.12	6.105	6.11	33498
3/16/2016	1:46 PM	6.11	6.1162	6.11	6.1138	27900
3/16/2016	1:47 PM	6.11	6.1199	6.11	6.11	9837
3/16/2016	1:48 PM	6.11	6.1199	6.11	6.1199	42434
3/16/2016	1:49 PM	6.105	6.11	6.1	6.1001	39512
3/16/2016	1:50 PM	6.11	6.11	6.1	6.11	21750
3/16/2016	1:51 PM	6.11	6.11	6.09	6.105	37257
3/16/2016	1:52 PM	6.13	6.14	6.11	6.11	49099
3/16/2016	1:53 PM	6.13	6.13	6.12	6.12	7961
3/16/2016	1:54 PM	6.15	6.1599	6.1201	6.125	51285
3/16/2016	1:55 PM	6.16	6.16	6.135	6.1424	49441
3/16/2016	1:56 PM	6.16	6.17	6.15	6.1501	52968
3/16/2016	1:57 PM	6.16	6.1661	6.15	6.1599	11268
3/16/2016	1:58 PM	6.1599	6.164	6.15	6.16	10425
3/16/2016	1:59 PM	6.15	6.16	6.145	6.155	82138
3/16/2016	2:00 PM	6.08	6.15	6.07	6.15	187699
3/16/2016	2:01 PM	6.0192	6.13	5.98	6.09	621079
3/16/2016	2:02 PM	5.91	6.02	5.9	6.02	669565
3/16/2016	2:03 PM	5.9098	5.96	5.9	5.9099	532970
3/16/2016	2:04 PM	5.9359	5.95	5.9	5.9083	382945
3/16/2016	2:05 PM	5.91	5.94	5.9	5.9324	224774
3/16/2016	2:06 PM	5.925	5.9599	5.91	5.92	182501
3/16/2016	2:07 PM	5.9562	5.96	5.93	5.93	197188
3/16/2016	2:08 PM	5.99	5.99	5.91	5.95	224026
3/16/2016	2:09 PM	6.0094	6.02	5.98	5.99	390440
3/16/2016	2:10 PM	5.9338	6.01	5.9201	6.01	372568
3/16/2016	2:11 PM	5.9765	5.9838	5.9499	5.9499	158340
3/16/2016	2:12 PM	5.99	5.99	5.965	5.97	60343
3/16/2016	2:13 PM	6.05	6.0501	5.99	5.99	256456
3/16/2016	2:14 PM	6.06	6.09	6.031	6.06	165862
3/16/2016	2:15 PM	6.0875	6.1	6.0401	6.065	235595
3/16/2016	2:16 PM	6.07	6.09	6.03	6.085	145926
3/16/2016	2:17 PM	6.04	6.08	6.01	6.061	248249
3/16/2016	2:18 PM	6.08	6.08	6.03	6.04	118581
3/16/2016	2:19 PM	6.06	6.075	6.03	6.07	114950
3/16/2016	2:20 PM	6.05	6.06	6.04	6.06	136857
3/16/2016	2:21 PM	6.05	6.0599	6.0386	6.05	106984
3/16/2016	2:22 PM	6.02	6.05	6	6.05	220648
3/16/2016	2:23 PM	5.94	6.02	5.93	6.02	301882
3/16/2016	2:24 PM	5.92	5.9599	5.91	5.94	298520
3/16/2016	2:25 PM	5.92	5.95	5.92	5.925	116948
3/16/2016	2:26 PM	5.93	5.94	5.92	5.9261	109770
3/16/2016	2:27 PM	5.92	5.93	5.91	5.92	209172
3/16/2016	2:28 PM	5.9	5.92	5.87	5.91	423389
3/16/2016	2:29 PM	5.9	5.909	5.87	5.8901	238806
3/16/2016	2:30 PM	5.871	5.9	5.85	5.895	292945
3/16/2016	2:31 PM	5.86	5.88	5.85	5.88	113355
3/16/2016	2:32 PM	5.8899	5.89	5.85	5.852	185910
3/16/2016	2:33 PM	5.8999	5.9	5.88	5.89	92530
3/16/2016	2:34 PM	5.88	5.9	5.86	5.9	182215
3/16/2016	2:35 PM	5.9061	5.91	5.87	5.872	128822
3/16/2016	2:36 PM	5.88	5.92	5.88	5.91	101717
3/16/2016	2:37 PM	5.95	5.95	5.885	5.885	224015
3/16/2016	2:38 PM	5.92	5.95	5.905	5.949	136803
3/16/2016	2:39 PM	5.91	5.93	5.9	5.9178	104495
3/16/2016	2:40 PM	5.9	5.92	5.89	5.91	370406
3/16/2016	2:41 PM	5.8599	5.9	5.85	5.9	277301
3/16/2016	2:42 PM	5.85	5.86	5.85	5.85	178398
3/16/2016	2:43 PM	5.8405	5.86	5.8405	5.8526	179726
3/16/2016	2:44 PM	5.8162	5.8438	5.81	5.8438	258237
3/16/2016	2:45 PM	5.82	5.83	5.81	5.818	229555
3/16/2016	2:46 PM	5.8	5.82	5.8	5.8199	549952
3/16/2016	2:47 PM	5.7999	5.81	5.78	5.8099	489962
3/16/2016	2:48 PM	5.82	5.83	5.79	5.7937	246161
3/16/2016	2:49 PM	5.83	5.84	5.82	5.82	140353
3/16/2016	2:50 PM	5.835	5.835	5.82	5.83	101242
3/16/2016	2:51 PM	5.84	5.84	5.82	5.83	105491
3/16/2016	2:52 PM	5.84	5.8499	5.82	5.84	130995
3/16/2016	2:53 PM	5.84	5.86	5.83	5.835	153161
3/16/2016	2:54 PM	5.8499	5.85	5.83	5.84	128997
3/16/2016	2:55 PM	5.84	5.85	5.83	5.849	88985
3/16/2016	2:56 PM	5.8711	5.875	5.845	5.8499	182593
3/16/2016	2:57 PM	5.895	5.9	5.86	5.871	120463
3/16/2016	2:58 PM	5.87	5.895	5.86	5.89	122916
3/16/2016	2:59 PM	5.87	5.88	5.8601	5.875	71259
3/16/2016	3:00 PM	5.9399	5.94	5.87	5.87	224990
3/16/2016	3:01 PM	5.92	5.94	5.91	5.93	130179
3/16/2016	3:02 PM	5.893	5.93	5.893	5.9201	147943
3/16/2016	3:03 PM	5.8908	5.9	5.88	5.8999	118089
3/16/2016	3:04 PM	5.88	5.899	5.87	5.89	71335
3/16/2016	3:05 PM	5.8436	5.88	5.83	5.88	145224
3/16/2016	3:06 PM	5.86	5.885	5.85	5.85	79322
3/16/2016	3:07 PM	5.87	5.875	5.83	5.859	65845
3/16/2016	3:08 PM	5.85	5.88	5.84	5.869	129347
3/16/2016	3:09 PM	5.85	5.86	5.83	5.86	42706
3/16/2016	3:10 PM	5.835	5.85	5.83	5.85	138887
3/16/2016	3:11 PM	5.81	5.83	5.8	5.83	297982
3/16/2016	3:12 PM	5.83	5.83	5.81	5.8101	166215
3/16/2016	3:13 PM	5.8499	5.8599	5.84	5.84	55408
3/16/2016	3:14 PM	5.82	5.85	5.82	5.8499	137624
3/16/2016	3:15 PM	5.815	5.8399	5.81	5.83	75094
3/16/2016	3:16 PM	5.81	5.83	5.8	5.81	175534
3/16/2016	3:17 PM	5.8101	5.82	5.8	5.81	105289
3/16/2016	3:18 PM	5.8	5.812	5.8	5.812	148460
3/16/2016	3:19 PM	5.7899	5.81	5.78	5.8	270665
3/16/2016	3:20 PM	5.8098	5.82	5.78	5.79	124653
3/16/2016	3:21 PM	5.8299	5.85	5.8062	5.81	133640
3/16/2016	3:22 PM	5.84	5.86	5.82	5.83	101275
3/16/2016	3:23 PM	5.84	5.86	5.84	5.85	128640
3/16/2016	3:24 PM	5.8395	5.85	5.82	5.85	69298
3/16/2016	3:25 PM	5.83	5.8438	5.82	5.84	119895
3/16/2016	3:26 PM	5.83	5.85	5.83	5.83	85659
3/16/2016	3:27 PM	5.835	5.84	5.83	5.83	39766
3/16/2016	3:28 PM	5.8	5.835	5.8	5.83	95882
3/16/2016	3:29 PM	5.795	5.81	5.79	5.8	137986
3/16/2016	3:30 PM	5.805	5.8099	5.79	5.8	73071
3/16/2016	3:31 PM	5.81	5.82	5.8	5.8099	77804
3/16/2016	3:32 PM	5.785	5.8199	5.785	5.81	190113
3/16/2016	3:33 PM	5.7899	5.79	5.77	5.79	190086
3/16/2016	3:34 PM	5.79	5.8	5.78	5.79	155087
3/16/2016	3:35 PM	5.79	5.8	5.79	5.798	50242
3/16/2016	3:36 PM	5.77	5.7999	5.77	5.7976	103964
3/16/2016	3:37 PM	5.76	5.7799	5.76	5.77	166904
3/16/2016	3:38 PM	5.767	5.77	5.76	5.761	67279
3/16/2016	3:39 PM	5.765	5.78	5.76	5.7689	117871
3/16/2016	3:40 PM	5.74	5.775	5.74	5.76	582824
3/16/2016	3:41 PM	5.761	5.78	5.74	5.7499	256584
3/16/2016	3:42 PM	5.77	5.79	5.7699	5.77	300942
3/16/2016	3:43 PM	5.77	5.78	5.77	5.78	145761
3/16/2016	3:44 PM	5.77	5.79	5.77	5.77	135140
3/16/2016	3:45 PM	5.785	5.79	5.77	5.779	111207
3/16/2016	3:46 PM	5.7699	5.79	5.76	5.78	238938
3/16/2016	3:47 PM	5.77	5.78	5.76	5.769	138781
3/16/2016	3:48 PM	5.76	5.7699	5.75	5.76	148118
3/16/2016	3:49 PM	5.75	5.765	5.75	5.76	83593
3/16/2016	3:50 PM	5.755	5.76	5.75	5.75	81497
3/16/2016	3:51 PM	5.7599	5.76	5.75	5.75	217023
3/16/2016	3:52 PM	5.76	5.76	5.73	5.76	267155
3/16/2016	3:53 PM	5.77	5.78	5.7571	5.76	50544
3/16/2016	3:54 PM	5.79	5.79	5.775	5.775	91303
3/16/2016	3:55 PM	5.82	5.82	5.79	5.79	149774
3/16/2016	3:56 PM	5.85	5.86	5.8	5.8141	404050
3/16/2016	3:57 PM	5.86	5.86	5.84	5.85	150621
3/16/2016	3:58 PM	5.83	5.86	5.83	5.86	161433
3/16/2016	3:59 PM	5.845	5.85	5.83	5.83	255848
3/16/2016	4:00 PM	5.8	5.85	5.8	5.85	396850
3/17/2016	9:31 AM	5.845	5.845	5.81	5.83	172969
3/17/2016	9:32 AM	5.8499	5.85	5.83	5.84	60777
3/17/2016	9:33 AM	5.84	5.85	5.831	5.8461	107085
3/17/2016	9:34 AM	5.8	5.8459	5.8	5.8459	112078
3/17/2016	9:35 AM	5.77	5.8099	5.77	5.8	103015
3/17/2016	9:36 AM	5.7864	5.7982	5.76	5.77	74768
3/17/2016	9:37 AM	5.7539	5.79	5.75	5.78	106434
3/17/2016	9:38 AM	5.79	5.8	5.75	5.75	83819
3/17/2016	9:39 AM	5.81	5.8114	5.78	5.7899	91563
3/17/2016	9:40 AM	5.83	5.83	5.8	5.81	93156
3/17/2016	9:41 AM	5.85	5.85	5.821	5.821	139951
3/17/2016	9:42 AM	5.875	5.88	5.84	5.85	138201
3/17/2016	9:43 AM	5.85	5.88	5.85	5.87	112222
3/17/2016	9:44 AM	5.8799	5.89	5.85	5.85	129392
3/17/2016	9:45 AM	5.8699	5.8799	5.86	5.8761	46375
3/17/2016	9:46 AM	5.845	5.87	5.84	5.86	52744
3/17/2016	9:47 AM	5.82	5.84	5.81	5.84	100588
3/17/2016	9:48 AM	5.8099	5.815	5.8	5.81	36480
3/17/2016	9:49 AM	5.8001	5.81	5.8	5.81	36100
3/17/2016	9:50 AM	5.785	5.81	5.785	5.8	98949
3/17/2016	9:51 AM	5.805	5.81	5.79	5.79	41375
3/17/2016	9:52 AM	5.83	5.83	5.8	5.8089	88147
3/17/2016	9:53 AM	5.8105	5.8399	5.81	5.8386	37588
3/17/2016	9:54 AM	5.7751	5.8163	5.77	5.8101	64939
3/17/2016	9:55 AM	5.805	5.81	5.7736	5.7799	74766
3/17/2016	9:56 AM	5.79	5.8099	5.79	5.8001	59344
3/17/2016	9:57 AM	5.798	5.8	5.78	5.7999	56119
3/17/2016	9:58 AM	5.8001	5.8161	5.799	5.799	62556
3/17/2016	9:59 AM	5.7999	5.8	5.79	5.8	21537
3/17/2016	10:00 AM	5.7901	5.8	5.79	5.795	7358
3/17/2016	10:01 AM	5.8201	5.826	5.79	5.796	53397
3/17/2016	10:02 AM	5.8299	5.835	5.81	5.82	130062
3/17/2016	10:03 AM	5.77	5.829	5.76	5.82	136966
3/17/2016	10:04 AM	5.7599	5.7799	5.75	5.77	166109
3/17/2016	10:05 AM	5.755	5.76	5.75	5.76	37768
3/17/2016	10:06 AM	5.746	5.76	5.74	5.76	86927
3/17/2016	10:07 AM	5.75	5.755	5.74	5.7462	106939
3/17/2016	10:08 AM	5.75	5.76	5.735	5.76	65950
3/17/2016	10:09 AM	5.75	5.75	5.74	5.7499	40335
3/17/2016	10:10 AM	5.75	5.76	5.735	5.75	63777
3/17/2016	10:11 AM	5.75	5.76	5.74	5.76	41649
3/17/2016	10:12 AM	5.73	5.75	5.72	5.75	151768
3/17/2016	10:13 AM	5.77	5.77	5.7299	5.73	72210
3/17/2016	10:14 AM	5.75	5.7799	5.75	5.7782	48116
3/17/2016	10:15 AM	5.7365	5.75	5.725	5.75	52260
3/17/2016	10:16 AM	5.7581	5.76	5.7276	5.735	74439
3/17/2016	10:17 AM	5.7599	5.77	5.755	5.76	55050
3/17/2016	10:18 AM	5.77	5.77	5.74	5.755	59571
3/17/2016	10:19 AM	5.7576	5.7699	5.75	5.765	55499
3/17/2016	10:20 AM	5.7699	5.77	5.75	5.76	61499
3/17/2016	10:21 AM	5.78	5.78	5.76	5.7667	97173
3/17/2016	10:22 AM	5.75	5.78	5.75	5.78	94383
3/17/2016	10:23 AM	5.7345	5.76	5.73	5.76	54903
3/17/2016	10:24 AM	5.7499	5.7499	5.73	5.73	25030
3/17/2016	10:25 AM	5.74	5.746	5.73	5.743	28497
3/17/2016	10:26 AM	5.7	5.74	5.7	5.73	143582
3/17/2016	10:27 AM	5.685	5.7	5.67	5.7	234149
3/17/2016	10:28 AM	5.66	5.69	5.66	5.68	106606
3/17/2016	10:29 AM	5.66	5.67	5.65	5.6601	105059
3/17/2016	10:30 AM	5.66	5.67	5.64	5.664	173313
3/17/2016	10:31 AM	5.65	5.66	5.64	5.659	95414
3/17/2016	10:32 AM	5.639	5.65	5.63	5.6495	73462
3/17/2016	10:33 AM	5.65	5.66	5.639	5.639	124110
3/17/2016	10:34 AM	5.64	5.66	5.63	5.6559	142171
3/17/2016	10:35 AM	5.635	5.65	5.63	5.64	104555
3/17/2016	10:36 AM	5.63	5.635	5.61	5.63	139766
3/17/2016	10:37 AM	5.64	5.64	5.62	5.63	101891
3/17/2016	10:38 AM	5.635	5.64	5.62	5.64	98247
3/17/2016	10:39 AM	5.625	5.64	5.62	5.635	128221
3/17/2016	10:40 AM	5.6	5.63	5.6	5.6201	257118
3/17/2016	10:41 AM	5.61	5.61	5.6	5.6	104038
3/17/2016	10:42 AM	5.6	5.62	5.6	5.609	98096
3/17/2016	10:43 AM	5.57	5.61	5.57	5.61	396905
3/17/2016	10:44 AM	5.59	5.59	5.57	5.579	82246
3/17/2016	10:45 AM	5.5825	5.59	5.58	5.585	150472
3/17/2016	10:46 AM	5.58	5.59	5.57	5.58	101411
3/17/2016	10:47 AM	5.575	5.58	5.56	5.58	214226
3/17/2016	10:48 AM	5.58	5.59	5.571	5.5776	109143
3/17/2016	10:49 AM	5.61	5.61	5.581	5.59	66874
3/17/2016	10:50 AM	5.6	5.62	5.59	5.61	129743
3/17/2016	10:51 AM	5.59	5.6	5.5872	5.599	63212
3/17/2016	10:52 AM	5.59	5.5995	5.58	5.592	56848
3/17/2016	10:53 AM	5.6	5.6	5.58	5.59	60375
3/17/2016	10:54 AM	5.59	5.6	5.59	5.5978	27867
3/17/2016	10:55 AM	5.5876	5.595	5.58	5.59	63756
3/17/2016	10:56 AM	5.59	5.5999	5.58	5.59	86368
3/17/2016	10:57 AM	5.59	5.59	5.57	5.58	77437
3/17/2016	10:58 AM	5.5579	5.5899	5.55	5.5894	165787
3/17/2016	10:59 AM	5.539	5.5599	5.53	5.55	261400
3/17/2016	11:00 AM	5.52	5.5399	5.51	5.5399	239648
3/17/2016	11:01 AM	5.525	5.53	5.51	5.52	134552
3/17/2016	11:02 AM	5.53	5.54	5.52	5.5276	92316
3/17/2016	11:03 AM	5.532	5.54	5.52	5.524	108001
3/17/2016	11:04 AM	5.5501	5.555	5.52	5.535	254523
3/17/2016	11:05 AM	5.555	5.56	5.55	5.555	35279
3/17/2016	11:06 AM	5.5489	5.5599	5.54	5.5529	49222
3/17/2016	11:07 AM	5.56	5.56	5.54	5.5499	62721
3/17/2016	11:08 AM	5.565	5.5699	5.55	5.5575	73254
3/17/2016	11:09 AM	5.55	5.5694	5.55	5.5694	138634
3/17/2016	11:10 AM	5.55	5.56	5.54	5.5518	268643
3/17/2016	11:11 AM	5.55	5.56	5.54	5.55	79417
3/17/2016	11:12 AM	5.532	5.55	5.53	5.545	93461
3/17/2016	11:13 AM	5.525	5.545	5.52	5.54	84899
3/17/2016	11:14 AM	5.525	5.54	5.52	5.5201	26233
3/17/2016	11:15 AM	5.54	5.55	5.52	5.5251	146140
3/17/2016	11:16 AM	5.5301	5.54	5.53	5.54	39149
3/17/2016	11:17 AM	5.52	5.54	5.52	5.54	48049
3/17/2016	11:18 AM	5.5363	5.54	5.52	5.53	37658
3/17/2016	11:19 AM	5.53	5.54	5.525	5.5375	41511
3/17/2016	11:20 AM	5.54	5.54	5.5301	5.539	69837
3/17/2016	11:21 AM	5.56	5.57	5.535	5.5386	126807
3/17/2016	11:22 AM	5.5499	5.5699	5.54	5.5664	123347
3/17/2016	11:23 AM	5.535	5.55	5.53	5.5499	141129
3/17/2016	11:24 AM	5.54	5.55	5.53	5.53	78477
3/17/2016	11:25 AM	5.52	5.55	5.515	5.5499	143106
3/17/2016	11:26 AM	5.51	5.5201	5.51	5.5199	80891
3/17/2016	11:27 AM	5.5139	5.52	5.51	5.5101	114139
3/17/2016	11:28 AM	5.5051	5.5191	5.5	5.51	291717
3/17/2016	11:29 AM	5.51	5.515	5.5	5.5099	143295
3/17/2016	11:30 AM	5.51	5.52	5.51	5.5163	67556
3/17/2016	11:31 AM	5.5	5.51	5.5	5.509	261860
3/17/2016	11:32 AM	5.498	5.51	5.49	5.5099	160098
3/17/2016	11:33 AM	5.501	5.505	5.49	5.5	41766
3/17/2016	11:34 AM	5.51	5.52	5.492	5.5	260353
3/17/2016	11:35 AM	5.5	5.52	5.5	5.51	19100
3/17/2016	11:36 AM	5.506	5.51	5.5	5.5001	12353
3/17/2016	11:37 AM	5.53	5.53	5.5022	5.51	52235
3/17/2016	11:38 AM	5.5175	5.5299	5.51	5.525	37260
3/17/2016	11:39 AM	5.5	5.52	5.5	5.51	121140
3/17/2016	11:40 AM	5.53	5.535	5.5	5.5	73139
3/17/2016	11:41 AM	5.525	5.535	5.52	5.53	104684
3/17/2016	11:42 AM	5.53	5.53	5.52	5.5265	45208
3/17/2016	11:43 AM	5.52	5.53	5.52	5.529	23960
3/17/2016	11:44 AM	5.53	5.54	5.52	5.5264	48270
3/17/2016	11:45 AM	5.53	5.54	5.5288	5.5288	63795
3/17/2016	11:46 AM	5.515	5.5399	5.51	5.535	146197
3/17/2016	11:47 AM	5.515	5.52	5.51	5.515	58846
3/17/2016	11:48 AM	5.49	5.52	5.49	5.5164	136971
3/17/2016	11:49 AM	5.498	5.5	5.49	5.49	94662
3/17/2016	11:50 AM	5.4848	5.5	5.48	5.5	151005
3/17/2016	11:51 AM	5.49	5.495	5.48	5.4886	70489
3/17/2016	11:52 AM	5.4899	5.49	5.48	5.4864	20748
3/17/2016	11:53 AM	5.48	5.49	5.48	5.49	58436
3/17/2016	11:54 AM	5.4725	5.485	5.47	5.48	153825
3/17/2016	11:55 AM	5.4701	5.48	5.46	5.47	161460
3/17/2016	11:56 AM	5.485	5.4895	5.47	5.48	98484
3/17/2016	11:57 AM	5.48	5.49	5.47	5.485	102877
3/17/2016	11:58 AM	5.48	5.49	5.47	5.486	37570
3/17/2016	11:59 AM	5.47	5.48	5.47	5.47	104439
3/17/2016	12:00 PM	5.47	5.48	5.46	5.47	130938
3/17/2016	12:01 PM	5.495	5.495	5.47	5.475	35418
3/17/2016	12:02 PM	5.4924	5.51	5.49	5.4964	114533
3/17/2016	12:03 PM	5.5	5.5	5.48	5.49	103518
3/17/2016	12:04 PM	5.5072	5.51	5.49	5.499	52760
3/17/2016	12:05 PM	5.5	5.51	5.495	5.505	82461
3/17/2016	12:06 PM	5.5099	5.52	5.5	5.5	51234
3/17/2016	12:07 PM	5.5	5.51	5.5	5.5078	67289
3/17/2016	12:08 PM	5.5005	5.52	5.5005	5.51	97737
3/17/2016	12:09 PM	5.505	5.51	5.5	5.51	110675
3/17/2016	12:10 PM	5.49	5.5099	5.48	5.5099	78713
3/17/2016	12:11 PM	5.4862	5.5	5.48	5.4899	52339
3/17/2016	12:12 PM	5.49	5.49	5.47	5.49	64054
3/17/2016	12:13 PM	5.48	5.49	5.47	5.483	58400
3/17/2016	12:14 PM	5.48	5.48	5.47	5.4736	31098
3/17/2016	12:15 PM	5.48	5.48	5.47	5.48	38200
3/17/2016	12:16 PM	5.48	5.48	5.47	5.48	77390
3/17/2016	12:17 PM	5.48	5.48	5.47	5.48	43100
3/17/2016	12:18 PM	5.48	5.48	5.47	5.48	37882
3/17/2016	12:19 PM	5.4886	5.49	5.48	5.48	41358
3/17/2016	12:20 PM	5.47	5.49	5.47	5.48	40853
3/17/2016	12:21 PM	5.4665	5.475	5.46	5.47	109604
3/17/2016	12:22 PM	5.47	5.47	5.465	5.47	35106
3/17/2016	12:23 PM	5.44	5.47	5.44	5.465	283589
3/17/2016	12:24 PM	5.44	5.45	5.43	5.44	152343
3/17/2016	12:25 PM	5.436	5.44	5.43	5.4375	53476
3/17/2016	12:26 PM	5.449	5.4499	5.43	5.4388	66801
3/17/2016	12:27 PM	5.4499	5.4499	5.44	5.44	29347
3/17/2016	12:28 PM	5.44	5.449	5.44	5.4439	18227
3/17/2016	12:29 PM	5.4393	5.45	5.43	5.44	42238
3/17/2016	12:30 PM	5.44	5.44	5.43	5.44	40955
3/17/2016	12:31 PM	5.436	5.44	5.43	5.43	45612
3/17/2016	12:32 PM	5.4499	5.4499	5.43	5.4399	112758
3/17/2016	12:33 PM	5.435	5.445	5.43	5.44	21476
3/17/2016	12:34 PM	5.43	5.44	5.43	5.44	68278
3/17/2016	12:35 PM	5.43	5.4301	5.41	5.4301	175274
3/17/2016	12:36 PM	5.425	5.43	5.42	5.42	79245
3/17/2016	12:37 PM	5.43	5.435	5.42	5.42	47523
3/17/2016	12:38 PM	5.44	5.44	5.43	5.43	70740
3/17/2016	12:39 PM	5.45	5.45	5.43	5.44	60933
3/17/2016	12:40 PM	5.469	5.469	5.4405	5.4499	108319
3/17/2016	12:41 PM	5.4637	5.47	5.46	5.466	45636
3/17/2016	12:42 PM	5.47	5.47	5.46	5.467	15216
3/17/2016	12:43 PM	5.464	5.47	5.46	5.47	39083
3/17/2016	12:44 PM	5.47	5.48	5.4645	5.465	38175
3/17/2016	12:45 PM	5.474	5.48	5.47	5.4767	22456
3/17/2016	12:46 PM	5.47	5.48	5.47	5.47	49642
3/17/2016	12:47 PM	5.479	5.48	5.47	5.476	41844
3/17/2016	12:48 PM	5.48	5.48	5.47	5.4759	30075
3/17/2016	12:49 PM	5.4999	5.51	5.4799	5.4799	101263
3/17/2016	12:50 PM	5.5064	5.51	5.48	5.4976	110192
3/17/2016	12:51 PM	5.502	5.51	5.5	5.5	30196
3/17/2016	12:52 PM	5.4995	5.51	5.49	5.51	59952
3/17/2016	12:53 PM	5.5	5.5	5.491	5.491	15300
3/17/2016	12:54 PM	5.495	5.5099	5.49	5.5	120811
3/17/2016	12:55 PM	5.48	5.5	5.48	5.5	32497
3/17/2016	12:56 PM	5.48	5.48	5.47	5.47	30513
3/17/2016	12:57 PM	5.47	5.48	5.47	5.47	24200
3/17/2016	12:58 PM	5.4799	5.49	5.47	5.47	66567
3/17/2016	12:59 PM	5.48	5.48	5.47	5.4799	66037
3/17/2016	1:00 PM	5.48	5.48	5.47	5.475	27382
3/17/2016	1:01 PM	5.475	5.48	5.47	5.4799	12400
3/17/2016	1:02 PM	5.47	5.4799	5.46	5.4799	49407
3/17/2016	1:03 PM	5.4801	5.49	5.46	5.47	49364
3/17/2016	1:04 PM	5.4778	5.49	5.47	5.4807	30635
3/17/2016	1:05 PM	5.47	5.47	5.4611	5.47	31475
3/17/2016	1:06 PM	5.47	5.48	5.46	5.46	42194
3/17/2016	1:07 PM	5.4699	5.4761	5.46	5.4761	70256
3/17/2016	1:08 PM	5.49	5.49	5.465	5.4699	82684
3/17/2016	1:09 PM	5.5	5.5	5.485	5.4864	40332
3/17/2016	1:10 PM	5.5	5.51	5.492	5.492	70648
3/17/2016	1:11 PM	5.515	5.52	5.49	5.49	45683
3/17/2016	1:12 PM	5.53	5.54	5.5185	5.52	89329
3/17/2016	1:13 PM	5.53	5.53	5.52	5.52	56058
3/17/2016	1:14 PM	5.55	5.55	5.53	5.53	132495
3/17/2016	1:15 PM	5.545	5.55	5.54	5.5487	60799
3/17/2016	1:16 PM	5.54	5.55	5.5302	5.55	86860
3/17/2016	1:17 PM	5.5464	5.55	5.52	5.53	91551
3/17/2016	1:18 PM	5.554	5.56	5.54	5.541	84455
3/17/2016	1:19 PM	5.56	5.56	5.55	5.555	30000
3/17/2016	1:20 PM	5.56	5.56	5.55	5.56	39906
3/17/2016	1:21 PM	5.552	5.57	5.55	5.57	90878
3/17/2016	1:22 PM	5.54	5.555	5.53	5.5549	74862
3/17/2016	1:23 PM	5.539	5.54	5.52	5.535	59250
3/17/2016	1:24 PM	5.54	5.5495	5.53	5.5301	46913
3/17/2016	1:25 PM	5.545	5.55	5.5301	5.55	45830
3/17/2016	1:26 PM	5.53	5.5499	5.53	5.5416	27025
3/17/2016	1:27 PM	5.5382	5.54	5.53	5.54	7583
3/17/2016	1:28 PM	5.52	5.54	5.52	5.54	25538
3/17/2016	1:29 PM	5.51	5.5285	5.51	5.5201	64600
3/17/2016	1:30 PM	5.53	5.53	5.51	5.51	37411
3/17/2016	1:31 PM	5.5436	5.545	5.523	5.53	49302
3/17/2016	1:32 PM	5.5323	5.5451	5.53	5.5451	9007
3/17/2016	1:33 PM	5.53	5.54	5.53	5.54	26978
3/17/2016	1:34 PM	5.52	5.535	5.52	5.53	41999
3/17/2016	1:35 PM	5.52	5.53	5.52	5.53	23278
3/17/2016	1:36 PM	5.52	5.53	5.52	5.52	68019
3/17/2016	1:37 PM	5.5163	5.5283	5.515	5.52	60510
3/17/2016	1:38 PM	5.5	5.5199	5.5	5.515	35443
3/17/2016	1:39 PM	5.49	5.51	5.49	5.5	52037
3/17/2016	1:40 PM	5.495	5.5	5.48	5.49	46203
3/17/2016	1:41 PM	5.5	5.5	5.49	5.49	73600
3/17/2016	1:42 PM	5.5	5.5	5.5	5.5	5300
3/17/2016	1:43 PM	5.49	5.505	5.49	5.4985	28422
3/17/2016	1:44 PM	5.5038	5.505	5.49	5.499	16732
3/17/2016	1:45 PM	5.4964	5.509	5.49	5.5062	9570
3/17/2016	1:46 PM	5.495	5.5	5.48	5.497	68926
3/17/2016	1:47 PM	5.475	5.4985	5.47	5.49	67429
3/17/2016	1:48 PM	5.47	5.48	5.47	5.47	25075
3/17/2016	1:49 PM	5.47	5.48	5.47	5.475	53932
3/17/2016	1:50 PM	5.47	5.47	5.46	5.47	52637
3/17/2016	1:51 PM	5.47	5.475	5.4635	5.47	35831
3/17/2016	1:52 PM	5.47	5.4799	5.465	5.479	41333
3/17/2016	1:53 PM	5.47	5.48	5.46	5.47	51045
3/17/2016	1:54 PM	5.49	5.49	5.475	5.48	35208
3/17/2016	1:55 PM	5.4798	5.49	5.4798	5.4899	15100
3/17/2016	1:56 PM	5.475	5.48	5.47	5.48	33086
3/17/2016	1:57 PM	5.48	5.48	5.47	5.473	17012
3/17/2016	1:58 PM	5.47	5.49	5.47	5.4799	47784
3/17/2016	1:59 PM	5.46	5.48	5.46	5.48	25970
3/17/2016	2:00 PM	5.46	5.4699	5.46	5.46	76129
3/17/2016	2:01 PM	5.4664	5.47	5.46	5.46	32778
3/17/2016	2:02 PM	5.48	5.4859	5.47	5.47	35035
3/17/2016	2:03 PM	5.475	5.49	5.47	5.49	56805
3/17/2016	2:04 PM	5.47	5.48	5.47	5.4745	32500
3/17/2016	2:05 PM	5.47	5.48	5.47	5.475	18272
3/17/2016	2:06 PM	5.48	5.48	5.46	5.47	81747
3/17/2016	2:07 PM	5.4701	5.48	5.47	5.475	43415
3/17/2016	2:08 PM	5.4703	5.48	5.47	5.47	14740
3/17/2016	2:09 PM	5.46	5.4799	5.46	5.4701	46428
3/17/2016	2:10 PM	5.47	5.48	5.46	5.46	29913
3/17/2016	2:11 PM	5.46	5.475	5.46	5.47	78583
3/17/2016	2:12 PM	5.46	5.4693	5.46	5.4678	25855
3/17/2016	2:13 PM	5.47	5.47	5.46	5.465	12750
3/17/2016	2:14 PM	5.45	5.47	5.45	5.47	34947
3/17/2016	2:15 PM	5.45	5.46	5.45	5.46	18363
3/17/2016	2:16 PM	5.45	5.46	5.45	5.4598	51643
3/17/2016	2:17 PM	5.4565	5.46	5.45	5.45	110349
3/17/2016	2:18 PM	5.44	5.46	5.43	5.46	96557
3/17/2016	2:19 PM	5.445	5.45	5.435	5.435	65126
3/17/2016	2:20 PM	5.45	5.45	5.44	5.44	68628
3/17/2016	2:21 PM	5.4299	5.44	5.42	5.44	129358
3/17/2016	2:22 PM	5.42	5.43	5.42	5.42	50895
3/17/2016	2:23 PM	5.455	5.46	5.425	5.425	156783
3/17/2016	2:24 PM	5.4599	5.46	5.45	5.46	43737
3/17/2016	2:25 PM	5.455	5.465	5.4499	5.4525	64310
3/17/2016	2:26 PM	5.47	5.47	5.46	5.46	31641
3/17/2016	2:27 PM	5.48	5.48	5.47	5.47	58801
3/17/2016	2:28 PM	5.48	5.49	5.47	5.48	85758
3/17/2016	2:29 PM	5.47	5.48	5.46	5.479	48065
3/17/2016	2:30 PM	5.46	5.47	5.46	5.465	28654
3/17/2016	2:31 PM	5.47	5.47	5.46	5.46	29394
3/17/2016	2:32 PM	5.4599	5.47	5.4545	5.47	50449
3/17/2016	2:33 PM	5.46	5.469	5.45	5.46	39777
3/17/2016	2:34 PM	5.4565	5.46	5.45	5.46	28487
3/17/2016	2:35 PM	5.4569	5.46	5.45	5.455	10700
3/17/2016	2:36 PM	5.46	5.46	5.45	5.4551	125292
3/17/2016	2:37 PM	5.47	5.47	5.45	5.4599	48860
3/17/2016	2:38 PM	5.48	5.48	5.462	5.475	57360
3/17/2016	2:39 PM	5.4899	5.49	5.48	5.48	14399
3/17/2016	2:40 PM	5.49	5.49	5.48	5.485	58561
3/17/2016	2:41 PM	5.475	5.49	5.47	5.49	124527
3/17/2016	2:42 PM	5.46	5.47	5.46	5.47	26130
3/17/2016	2:43 PM	5.467	5.47	5.46	5.4663	30540
3/17/2016	2:44 PM	5.4599	5.465	5.45	5.46	31781
3/17/2016	2:45 PM	5.4578	5.46	5.45	5.4501	53293
3/17/2016	2:46 PM	5.46	5.465	5.4511	5.46	76150
3/17/2016	2:47 PM	5.48	5.48	5.46	5.46	54990
3/17/2016	2:48 PM	5.465	5.48	5.46	5.48	123360
3/17/2016	2:49 PM	5.4699	5.47	5.46	5.4672	83643
3/17/2016	2:50 PM	5.45	5.47	5.44	5.46	195848
3/17/2016	2:51 PM	5.4463	5.45	5.44	5.4463	37782
3/17/2016	2:52 PM	5.46	5.46	5.44	5.4475	38300
3/17/2016	2:53 PM	5.45	5.46	5.45	5.455	12034
3/17/2016	2:54 PM	5.46	5.46	5.455	5.4585	6315
3/17/2016	2:55 PM	5.4576	5.46	5.45	5.46	39402
3/17/2016	2:56 PM	5.459	5.46	5.45	5.46	26074
3/17/2016	2:57 PM	5.462	5.47	5.4566	5.4566	41978
3/17/2016	2:58 PM	5.49	5.5	5.4601	5.47	125446
3/17/2016	2:59 PM	5.51	5.52	5.49	5.49	106550
3/17/2016	3:00 PM	5.511	5.52	5.5	5.5101	44960
3/17/2016	3:01 PM	5.5001	5.52	5.49	5.51	50084
3/17/2016	3:02 PM	5.5	5.51	5.5	5.5063	62683
3/17/2016	3:03 PM	5.48	5.4928	5.48	5.4928	37988
3/17/2016	3:04 PM	5.47	5.48	5.47	5.48	28209
3/17/2016	3:05 PM	5.475	5.48	5.47	5.4799	21401
3/17/2016	3:06 PM	5.475	5.48	5.47	5.475	82913
3/17/2016	3:07 PM	5.49	5.49	5.4799	5.48	47633
3/17/2016	3:08 PM	5.495	5.495	5.485	5.49	74133
3/17/2016	3:09 PM	5.49	5.499	5.48	5.495	59789
3/17/2016	3:10 PM	5.47	5.485	5.47	5.485	244220
3/17/2016	3:11 PM	5.47	5.48	5.47	5.475	78217
3/17/2016	3:12 PM	5.475	5.48	5.47	5.479	12750
3/17/2016	3:13 PM	5.48	5.48	5.46	5.47	105941
3/17/2016	3:14 PM	5.485	5.49	5.473	5.48	42700
3/17/2016	3:15 PM	5.5	5.5	5.48	5.49	57770
3/17/2016	3:16 PM	5.5	5.51	5.4999	5.4999	59662
3/17/2016	3:17 PM	5.5	5.51	5.49	5.505	68411
3/17/2016	3:18 PM	5.5	5.51	5.49	5.5	125776
3/17/2016	3:19 PM	5.5	5.51	5.5	5.5067	45512
3/17/2016	3:20 PM	5.5078	5.51	5.49	5.499	57409
3/17/2016	3:21 PM	5.4982	5.51	5.49	5.51	52939
3/17/2016	3:22 PM	5.475	5.5	5.47	5.5	72073
3/17/2016	3:23 PM	5.47	5.477	5.46	5.471	41639
3/17/2016	3:24 PM	5.47	5.47	5.46	5.4699	35444
3/17/2016	3:25 PM	5.4711	5.475	5.4605	5.4605	70237
3/17/2016	3:26 PM	5.4735	5.4799	5.47	5.4799	30446
3/17/2016	3:27 PM	5.45	5.4799	5.45	5.4701	131172
3/17/2016	3:28 PM	5.4595	5.46	5.45	5.455	39957
3/17/2016	3:29 PM	5.46	5.47	5.4578	5.46	64197
3/17/2016	3:30 PM	5.465	5.4659	5.46	5.465	106872
3/17/2016	3:31 PM	5.46	5.47	5.45	5.46	129484
3/17/2016	3:32 PM	5.47	5.48	5.4595	5.4599	126349
3/17/2016	3:33 PM	5.47	5.485	5.4606	5.4672	70962
3/17/2016	3:34 PM	5.4699	5.475	5.46	5.47	109753
3/17/2016	3:35 PM	5.47	5.47	5.46	5.47	71322
3/17/2016	3:36 PM	5.47	5.48	5.46	5.47	34253
3/17/2016	3:37 PM	5.455	5.475	5.45	5.47	143309
3/17/2016	3:38 PM	5.453	5.46	5.45	5.45	57598
3/17/2016	3:39 PM	5.445	5.46	5.445	5.45	115983
3/17/2016	3:40 PM	5.44	5.46	5.44	5.44	183610
3/17/2016	3:41 PM	5.4592	5.47	5.445	5.45	159425
3/17/2016	3:42 PM	5.46	5.4625	5.45	5.4563	117943
3/17/2016	3:43 PM	5.44	5.4699	5.44	5.46	67815
3/17/2016	3:44 PM	5.43	5.45	5.43	5.45	127091
3/17/2016	3:45 PM	5.45	5.45	5.43	5.4399	95509
3/17/2016	3:46 PM	5.453	5.46	5.4445	5.45	43495
3/17/2016	3:47 PM	5.46	5.47	5.45	5.46	130479
3/17/2016	3:48 PM	5.46	5.47	5.45	5.46	83594
3/17/2016	3:49 PM	5.47	5.47	5.4501	5.4501	61822
3/17/2016	3:50 PM	5.4699	5.47	5.46	5.4673	59500
3/17/2016	3:51 PM	5.47	5.48	5.46	5.46	108675
3/17/2016	3:52 PM	5.465	5.48	5.46	5.475	179155
3/17/2016	3:53 PM	5.48	5.49	5.46	5.4699	137627
3/17/2016	3:54 PM	5.52	5.52	5.481	5.4864	222626
3/17/2016	3:55 PM	5.5085	5.52	5.5	5.52	149678
3/17/2016	3:56 PM	5.4811	5.52	5.48	5.51	134806
3/17/2016	3:57 PM	5.5	5.5	5.48	5.4867	139053
3/17/2016	3:58 PM	5.5099	5.51	5.49	5.5	192482
3/17/2016	3:59 PM	5.47	5.5028	5.47	5.5	264254
3/17/2016	4:00 PM	5.48	5.48	5.45	5.47	431959
3/18/2016	9:31 AM	5.41	5.43	5.4	5.4	96046
3/18/2016	9:32 AM	5.4101	5.43	5.4099	5.419	50315
3/18/2016	9:33 AM	5.3875	5.41	5.38	5.41	317320
3/18/2016	9:34 AM	5.38	5.39	5.38	5.3899	85748
3/18/2016	9:35 AM	5.39	5.3972	5.38	5.3801	66639
3/18/2016	9:36 AM	5.3762	5.399	5.37	5.399	119548
3/18/2016	9:37 AM	5.37	5.38	5.36	5.38	89116
3/18/2016	9:38 AM	5.368	5.37	5.3507	5.37	51289
3/18/2016	9:39 AM	5.3676	5.38	5.36	5.3625	63291
3/18/2016	9:40 AM	5.37	5.37	5.35	5.36	108548
3/18/2016	9:41 AM	5.35	5.3664	5.34	5.3664	194252
3/18/2016	9:42 AM	5.359	5.36	5.33	5.345	139438
3/18/2016	9:43 AM	5.37	5.376	5.34	5.35	122618
3/18/2016	9:44 AM	5.37	5.3725	5.36	5.36	82100
3/18/2016	9:45 AM	5.38	5.39	5.37	5.37	148612
3/18/2016	9:46 AM	5.3845	5.39	5.375	5.39	102124
3/18/2016	9:47 AM	5.382	5.39	5.37	5.38	101000
3/18/2016	9:48 AM	5.389	5.39	5.38	5.38	58280
3/18/2016	9:49 AM	5.39	5.39	5.37	5.39	164516
3/18/2016	9:50 AM	5.42	5.43	5.386	5.39	165858
3/18/2016	9:51 AM	5.3801	5.411	5.38	5.411	159285
3/18/2016	9:52 AM	5.3899	5.39	5.38	5.38	86571
3/18/2016	9:53 AM	5.37	5.39	5.36	5.39	62056
3/18/2016	9:54 AM	5.375	5.3776	5.36	5.362	24578
3/18/2016	9:55 AM	5.38	5.38	5.375	5.376	25428
3/18/2016	9:56 AM	5.36	5.3899	5.36	5.38	35424
3/18/2016	9:57 AM	5.34	5.37	5.34	5.36	111032
3/18/2016	9:58 AM	5.346	5.35	5.34	5.35	62827
3/18/2016	9:59 AM	5.36	5.36	5.34	5.3461	52369
3/18/2016	10:00 AM	5.34	5.36	5.34	5.359	50008
3/18/2016	10:01 AM	5.335	5.35	5.33	5.3451	63900
3/18/2016	10:02 AM	5.339	5.34	5.32	5.34	95212
3/18/2016	10:03 AM	5.33	5.34	5.324	5.335	125960
3/18/2016	10:04 AM	5.33	5.3399	5.32	5.33	57914
3/18/2016	10:05 AM	5.335	5.35	5.33	5.33	60871
3/18/2016	10:06 AM	5.3365	5.34	5.33	5.34	25679
3/18/2016	10:07 AM	5.33	5.335	5.32	5.335	87858
3/18/2016	10:08 AM	5.37	5.37	5.3301	5.3362	111445
3/18/2016	10:09 AM	5.35	5.37	5.34	5.36	91062
3/18/2016	10:10 AM	5.34	5.36	5.34	5.35	48322
3/18/2016	10:11 AM	5.34	5.34	5.33	5.34	13129
3/18/2016	10:12 AM	5.3199	5.3399	5.31	5.339	196652
3/18/2016	10:13 AM	5.31	5.32	5.3	5.3128	352497
3/18/2016	10:14 AM	5.3001	5.31	5.3	5.3033	75079
3/18/2016	10:15 AM	5.3	5.31	5.28	5.307	291881
3/18/2016	10:16 AM	5.3165	5.3165	5.29	5.31	98962
3/18/2016	10:17 AM	5.3101	5.32	5.3	5.31	84828
3/18/2016	10:18 AM	5.32	5.32	5.31	5.3161	57500
3/18/2016	10:19 AM	5.32	5.32	5.31	5.32	59124
3/18/2016	10:20 AM	5.33	5.33	5.3122	5.32	78916
3/18/2016	10:21 AM	5.315	5.34	5.31	5.33	161039
3/18/2016	10:22 AM	5.31	5.32	5.303	5.3176	66189
3/18/2016	10:23 AM	5.315	5.33	5.31	5.32	97887
3/18/2016	10:24 AM	5.32	5.32	5.3045	5.315	68868
3/18/2016	10:25 AM	5.34	5.3401	5.3168	5.32	64480
3/18/2016	10:26 AM	5.34	5.35	5.33	5.34	42725
3/18/2016	10:27 AM	5.34	5.35	5.3395	5.3461	97150
3/18/2016	10:28 AM	5.3596	5.36	5.34	5.3485	40965
3/18/2016	10:29 AM	5.3626	5.3626	5.34	5.3599	303319
3/18/2016	10:30 AM	5.365	5.37	5.36	5.36	56500
3/18/2016	10:31 AM	5.345	5.37	5.34	5.365	97412
3/18/2016	10:32 AM	5.34	5.36	5.3353	5.34	85077
3/18/2016	10:33 AM	5.3	5.34	5.3	5.34	76128
3/18/2016	10:34 AM	5.3199	5.32	5.3	5.3	62698
3/18/2016	10:35 AM	5.3099	5.32	5.3099	5.315	117036
3/18/2016	10:36 AM	5.3037	5.31	5.3	5.3	39997
3/18/2016	10:37 AM	5.32	5.3278	5.3	5.31	66539
3/18/2016	10:38 AM	5.33	5.33	5.32	5.3299	30747
3/18/2016	10:39 AM	5.33	5.34	5.32	5.33	77399
3/18/2016	10:40 AM	5.35	5.3699	5.33	5.3395	162411
3/18/2016	10:41 AM	5.3559	5.36	5.33	5.35	88028
3/18/2016	10:42 AM	5.355	5.36	5.35	5.36	78940
3/18/2016	10:43 AM	5.37	5.38	5.34	5.35	87215
3/18/2016	10:44 AM	5.36	5.37	5.35	5.37	65598
3/18/2016	10:45 AM	5.35	5.37	5.35	5.36	60954
3/18/2016	10:46 AM	5.3469	5.35	5.33	5.35	45325
3/18/2016	10:47 AM	5.37	5.37	5.35	5.35	95715
3/18/2016	10:48 AM	5.37	5.37	5.3601	5.37	65688
3/18/2016	10:49 AM	5.355	5.37	5.34	5.37	136337
3/18/2016	10:50 AM	5.38	5.39	5.35	5.35	124343
3/18/2016	10:51 AM	5.39	5.3972	5.38	5.38	102446
3/18/2016	10:52 AM	5.4039	5.4039	5.39	5.39	57553
3/18/2016	10:53 AM	5.38	5.4099	5.37	5.4083	68693
3/18/2016	10:54 AM	5.37	5.39	5.37	5.3899	39515
3/18/2016	10:55 AM	5.37	5.38	5.36	5.37	30858
3/18/2016	10:56 AM	5.36	5.367	5.34	5.3601	67068
3/18/2016	10:57 AM	5.36	5.36	5.35	5.3501	44230
3/18/2016	10:58 AM	5.35	5.37	5.35	5.36	62377
3/18/2016	10:59 AM	5.355	5.36	5.35	5.3501	39884
3/18/2016	11:00 AM	5.35	5.36	5.35	5.355	33669
3/18/2016	11:01 AM	5.35	5.35	5.34	5.35	47712
3/18/2016	11:02 AM	5.3201	5.35	5.3201	5.35	39753
3/18/2016	11:03 AM	5.32	5.3299	5.31	5.32	67796
3/18/2016	11:04 AM	5.31	5.3175	5.31	5.3175	28839
3/18/2016	11:05 AM	5.3101	5.32	5.3	5.31	120956
3/18/2016	11:06 AM	5.319	5.32	5.31	5.32	35073
3/18/2016	11:07 AM	5.3195	5.32	5.31	5.3199	49006
3/18/2016	11:08 AM	5.3199	5.3199	5.31	5.31	17360
3/18/2016	11:09 AM	5.3178	5.32	5.3075	5.31	97799
3/18/2016	11:10 AM	5.315	5.32	5.3	5.3199	46386
3/18/2016	11:11 AM	5.3	5.32	5.3	5.315	42089
3/18/2016	11:12 AM	5.31	5.315	5.3	5.3064	60317
3/18/2016	11:13 AM	5.32	5.32	5.31	5.315	15826
3/18/2016	11:14 AM	5.3201	5.3201	5.3104	5.32	53367
3/18/2016	11:15 AM	5.33	5.33	5.32	5.33	44565
3/18/2016	11:16 AM	5.34	5.34	5.321	5.33	51050
3/18/2016	11:17 AM	5.3301	5.34	5.33	5.34	30996
3/18/2016	11:18 AM	5.33	5.34	5.33	5.34	22150
3/18/2016	11:19 AM	5.3	5.33	5.3	5.3245	99549
3/18/2016	11:20 AM	5.3	5.31	5.3	5.3	97792
3/18/2016	11:21 AM	5.31	5.31	5.3	5.3001	18463
3/18/2016	11:22 AM	5.32	5.32	5.3	5.3028	72787
3/18/2016	11:23 AM	5.3	5.32	5.3	5.3199	32073
3/18/2016	11:24 AM	5.29	5.31	5.29	5.3099	169717
3/18/2016	11:25 AM	5.31	5.3199	5.29	5.29	97217
3/18/2016	11:26 AM	5.329	5.33	5.3	5.305	95592
3/18/2016	11:27 AM	5.3299	5.3399	5.32	5.33	37049
3/18/2016	11:28 AM	5.35	5.35	5.323	5.329	129811
3/18/2016	11:29 AM	5.34	5.3475	5.33	5.3475	53553
3/18/2016	11:30 AM	5.35	5.3599	5.342	5.342	43031
3/18/2016	11:31 AM	5.35	5.3599	5.34	5.3562	49710
3/18/2016	11:32 AM	5.34	5.35	5.34	5.3405	46920
3/18/2016	11:33 AM	5.32	5.349	5.32	5.34	68153
3/18/2016	11:34 AM	5.32	5.3299	5.32	5.32	7520
3/18/2016	11:35 AM	5.33	5.34	5.32	5.3289	32545
3/18/2016	11:36 AM	5.34	5.35	5.34	5.34	38434
3/18/2016	11:37 AM	5.32	5.33	5.32	5.33	36056
3/18/2016	11:38 AM	5.34	5.34	5.32	5.32	83179
3/18/2016	11:39 AM	5.35	5.36	5.34	5.34	57461
3/18/2016	11:40 AM	5.345	5.35	5.34	5.35	68600
3/18/2016	11:41 AM	5.3301	5.3499	5.33	5.3438	75496
3/18/2016	11:42 AM	5.34	5.34	5.33	5.34	40116
3/18/2016	11:43 AM	5.349	5.35	5.3353	5.34	35197
3/18/2016	11:44 AM	5.37	5.37	5.342	5.3499	81990
3/18/2016	11:45 AM	5.36	5.37	5.36	5.37	49632
3/18/2016	11:46 AM	5.37	5.37	5.36	5.3699	22068
3/18/2016	11:47 AM	5.34	5.369	5.34	5.3682	118002
3/18/2016	11:48 AM	5.34	5.35	5.34	5.3401	41048
3/18/2016	11:49 AM	5.355	5.36	5.35	5.35	34244
3/18/2016	11:50 AM	5.3572	5.36	5.35	5.3564	11959
3/18/2016	11:51 AM	5.35	5.36	5.3405	5.3565	28170
3/18/2016	11:52 AM	5.3668	5.3668	5.345	5.3484	66891
3/18/2016	11:53 AM	5.365	5.37	5.36	5.36	72186
3/18/2016	11:54 AM	5.385	5.385	5.36	5.36	152537
3/18/2016	11:55 AM	5.37	5.385	5.36	5.385	58990
3/18/2016	11:56 AM	5.36	5.37	5.3599	5.36	18307
3/18/2016	11:57 AM	5.36	5.37	5.355	5.36	81749
3/18/2016	11:58 AM	5.36	5.3699	5.36	5.365	13629
3/18/2016	11:59 AM	5.35	5.36	5.34	5.36	85976
3/18/2016	12:00 PM	5.34	5.36	5.33	5.355	45074
3/18/2016	12:01 PM	5.34	5.3432	5.334	5.34	27298
3/18/2016	12:02 PM	5.35	5.35	5.33	5.34	85059
3/18/2016	12:03 PM	5.34	5.35	5.34	5.345	17000
3/18/2016	12:04 PM	5.3364	5.35	5.33	5.35	25740
3/18/2016	12:05 PM	5.325	5.34	5.325	5.34	27388
3/18/2016	12:06 PM	5.33	5.34	5.32	5.32	42320
3/18/2016	12:07 PM	5.339	5.3395	5.33	5.33	4974
3/18/2016	12:08 PM	5.34	5.34	5.33	5.34	28336
3/18/2016	12:09 PM	5.34	5.35	5.3345	5.34	37224
3/18/2016	12:10 PM	5.34	5.34	5.333	5.34	8300
3/18/2016	12:11 PM	5.34	5.345	5.33	5.34	68957
3/18/2016	12:12 PM	5.335	5.34	5.33	5.34	23877
3/18/2016	12:13 PM	5.3399	5.34	5.33	5.33	19531
3/18/2016	12:14 PM	5.34	5.34	5.33	5.33	16513
3/18/2016	12:15 PM	5.3364	5.34	5.33	5.3388	20332
3/18/2016	12:16 PM	5.35	5.35	5.33	5.335	33374
3/18/2016	12:17 PM	5.36	5.36	5.3469	5.349	72565
3/18/2016	12:18 PM	5.35	5.36	5.35	5.36	55089
3/18/2016	12:19 PM	5.338	5.35	5.338	5.35	40914
3/18/2016	12:20 PM	5.33	5.34	5.33	5.3301	60795
3/18/2016	12:21 PM	5.335	5.34	5.33	5.33	32690
3/18/2016	12:22 PM	5.32	5.33	5.32	5.33	60378
3/18/2016	12:23 PM	5.32	5.33	5.32	5.325	18569
3/18/2016	12:24 PM	5.31	5.32	5.31	5.32	45591
3/18/2016	12:25 PM	5.31	5.32	5.31	5.31	36098
3/18/2016	12:26 PM	5.32	5.32	5.31	5.31	30223
3/18/2016	12:27 PM	5.3301	5.3378	5.31	5.32	41715
3/18/2016	12:28 PM	5.33	5.3388	5.3269	5.331	29600
3/18/2016	12:29 PM	5.329	5.33	5.32	5.32	8450
3/18/2016	12:30 PM	5.33	5.33	5.32	5.3299	14830
3/18/2016	12:31 PM	5.34	5.346	5.3288	5.33	67921
3/18/2016	12:32 PM	5.375	5.38	5.335	5.34	391267
3/18/2016	12:33 PM	5.38	5.38	5.3627	5.38	93155
3/18/2016	12:34 PM	5.38	5.39	5.37	5.37	35308
3/18/2016	12:35 PM	5.38	5.39	5.37	5.38	80647
3/18/2016	12:36 PM	5.375	5.39	5.37	5.3745	46942
3/18/2016	12:37 PM	5.3671	5.38	5.365	5.37	65762
3/18/2016	12:38 PM	5.3743	5.38	5.362	5.37	40486
3/18/2016	12:39 PM	5.3699	5.37	5.36	5.37	22528
3/18/2016	12:40 PM	5.36	5.37	5.36	5.37	1076
3/18/2016	12:41 PM	5.38	5.39	5.37	5.37	35689
3/18/2016	12:42 PM	5.3999	5.4	5.3864	5.39	96172
3/18/2016	12:43 PM	5.4	5.4	5.39	5.4	17022
3/18/2016	12:44 PM	5.3984	5.4	5.39	5.39	10500
3/18/2016	12:45 PM	5.4	5.4	5.39	5.4	35082
3/18/2016	12:46 PM	5.4	5.4	5.39	5.396	25010
3/18/2016	12:47 PM	5.3725	5.4	5.3725	5.4	34845
3/18/2016	12:48 PM	5.38	5.39	5.375	5.3799	41497
3/18/2016	12:49 PM	5.385	5.4	5.38	5.39	119766
3/18/2016	12:50 PM	5.4	5.4	5.385	5.385	226881
3/18/2016	12:51 PM	5.43	5.43	5.4076	5.4076	91895
3/18/2016	12:52 PM	5.4195	5.4299	5.415	5.42	48625
3/18/2016	12:53 PM	5.42	5.42	5.41	5.41	63176
3/18/2016	12:54 PM	5.42	5.43	5.42	5.42	70250
3/18/2016	12:55 PM	5.42	5.43	5.42	5.425	50602
3/18/2016	12:56 PM	5.42	5.43	5.42	5.4287	10438
3/18/2016	12:57 PM	5.42	5.43	5.41	5.4299	55306
3/18/2016	12:58 PM	5.4203	5.43	5.4203	5.43	16635
3/18/2016	12:59 PM	5.43	5.43	5.42	5.422	11500
3/18/2016	1:00 PM	5.42	5.43	5.42	5.42	16940
3/18/2016	1:01 PM	5.4299	5.4299	5.42	5.425	6057
3/18/2016	1:02 PM	5.45	5.46	5.425	5.43	131124
3/18/2016	1:03 PM	5.47	5.47	5.46	5.46	47493
3/18/2016	1:04 PM	5.465	5.47	5.46	5.466	11431
3/18/2016	1:05 PM	5.455	5.47	5.45	5.47	44570
3/18/2016	1:06 PM	5.46	5.46	5.45	5.4572	17800
3/18/2016	1:07 PM	5.46	5.47	5.45	5.4501	66759
3/18/2016	1:08 PM	5.4599	5.4699	5.45	5.4699	98714
3/18/2016	1:09 PM	5.47	5.475	5.45	5.46	89743
3/18/2016	1:10 PM	5.48	5.48	5.4645	5.47	37507
3/18/2016	1:11 PM	5.475	5.49	5.473	5.473	128936
3/18/2016	1:12 PM	5.48	5.49	5.47	5.48	101360
3/18/2016	1:13 PM	5.4835	5.49	5.47	5.4784	45790
3/18/2016	1:14 PM	5.4999	5.5	5.482	5.49	74449
3/18/2016	1:15 PM	5.5299	5.53	5.49	5.49	117608
3/18/2016	1:16 PM	5.5199	5.53	5.51	5.53	65573
3/18/2016	1:17 PM	5.52	5.52	5.51	5.51	44600
3/18/2016	1:18 PM	5.52	5.53	5.51	5.5199	88825
3/18/2016	1:19 PM	5.53	5.53	5.51	5.515	59112
3/18/2016	1:20 PM	5.5201	5.54	5.52	5.53	99519
3/18/2016	1:21 PM	5.52	5.53	5.51	5.525	67075
3/18/2016	1:22 PM	5.53	5.54	5.52	5.5201	128566
3/18/2016	1:23 PM	5.53	5.54	5.53	5.5301	26970
3/18/2016	1:24 PM	5.52	5.5301	5.52	5.53	78314
3/18/2016	1:25 PM	5.505	5.52	5.5	5.52	132555
3/18/2016	1:26 PM	5.5	5.5099	5.5	5.5	94478
3/18/2016	1:27 PM	5.51	5.51	5.5	5.5	36095
3/18/2016	1:28 PM	5.5299	5.5299	5.51	5.51	24052
3/18/2016	1:29 PM	5.54	5.54	5.5216	5.529	53869
3/18/2016	1:30 PM	5.51	5.54	5.51	5.53	29598
3/18/2016	1:31 PM	5.5211	5.5211	5.5	5.51	68446
3/18/2016	1:32 PM	5.51	5.525	5.51	5.5226	20360
3/18/2016	1:33 PM	5.5301	5.5399	5.5199	5.5199	51629
3/18/2016	1:34 PM	5.56	5.56	5.535	5.54	122041
3/18/2016	1:35 PM	5.565	5.57	5.56	5.566	135674
3/18/2016	1:36 PM	5.585	5.59	5.56	5.5661	179099
3/18/2016	1:37 PM	5.59	5.6	5.58	5.5864	118198
3/18/2016	1:38 PM	5.58	5.59	5.57	5.5899	55761
3/18/2016	1:39 PM	5.59	5.59	5.57	5.58	68095
3/18/2016	1:40 PM	5.5877	5.6	5.585	5.59	114010
3/18/2016	1:41 PM	5.6	5.6	5.5801	5.59	100540
3/18/2016	1:42 PM	5.57	5.6	5.57	5.6	113934
3/18/2016	1:43 PM	5.5778	5.58	5.57	5.5759	23175
3/18/2016	1:44 PM	5.57	5.59	5.57	5.57	82109
3/18/2016	1:45 PM	5.565	5.58	5.56	5.575	45957
3/18/2016	1:46 PM	5.554	5.5699	5.55	5.5699	68908
3/18/2016	1:47 PM	5.5513	5.5699	5.55	5.559	55531
3/18/2016	1:48 PM	5.535	5.5576	5.53	5.5562	59856
3/18/2016	1:49 PM	5.545	5.55	5.533	5.54	41487
3/18/2016	1:50 PM	5.544	5.55	5.54	5.55	44396
3/18/2016	1:51 PM	5.54	5.549	5.53	5.549	65557
3/18/2016	1:52 PM	5.53	5.54	5.5201	5.54	65318
3/18/2016	1:53 PM	5.53	5.53	5.52	5.53	35635
3/18/2016	1:54 PM	5.535	5.535	5.52	5.53	87459
3/18/2016	1:55 PM	5.53	5.54	5.53	5.535	35939
3/18/2016	1:56 PM	5.5399	5.54	5.5214	5.529	55349
3/18/2016	1:57 PM	5.545	5.55	5.54	5.54	26362
3/18/2016	1:58 PM	5.55	5.56	5.545	5.55	45820
3/18/2016	1:59 PM	5.5401	5.555	5.5401	5.55	4250
3/18/2016	2:00 PM	5.54	5.55	5.54	5.5451	31499
3/18/2016	2:01 PM	5.52	5.5351	5.52	5.535	41602
3/18/2016	2:02 PM	5.5265	5.53	5.52	5.53	18200
3/18/2016	2:03 PM	5.51	5.5274	5.51	5.525	48031
3/18/2016	2:04 PM	5.51	5.52	5.51	5.5114	45472
3/18/2016	2:05 PM	5.515	5.52	5.51	5.5118	36400
3/18/2016	2:06 PM	5.505	5.52	5.5	5.52	51750
3/18/2016	2:07 PM	5.51	5.515	5.5	5.5	63411
3/18/2016	2:08 PM	5.51	5.5199	5.5	5.515	38092
3/18/2016	2:09 PM	5.51	5.51	5.5	5.5001	33605
3/18/2016	2:10 PM	5.51	5.52	5.5	5.5	57892
3/18/2016	2:11 PM	5.51	5.53	5.51	5.52	42597
3/18/2016	2:12 PM	5.51	5.51	5.5	5.51	8450
3/18/2016	2:13 PM	5.51	5.51	5.5	5.5099	83360
3/18/2016	2:14 PM	5.51	5.51	5.5	5.505	51992
3/18/2016	2:15 PM	5.52	5.52	5.5	5.51	89608
3/18/2016	2:16 PM	5.535	5.55	5.52	5.52	80749
3/18/2016	2:17 PM	5.5263	5.55	5.525	5.55	62365
3/18/2016	2:18 PM	5.5201	5.53	5.52	5.52	18879
3/18/2016	2:19 PM	5.53	5.53	5.52	5.528	28066
3/18/2016	2:20 PM	5.51	5.53	5.51	5.53	87293
3/18/2016	2:21 PM	5.5172	5.52	5.51	5.51	24850
3/18/2016	2:22 PM	5.52	5.52	5.5	5.51	50779
3/18/2016	2:23 PM	5.5051	5.53	5.5051	5.5101	53825
3/18/2016	2:24 PM	5.51	5.51	5.5	5.5	75315
3/18/2016	2:25 PM	5.5	5.51	5.5	5.51	19360
3/18/2016	2:26 PM	5.505	5.51	5.5	5.5	35770
3/18/2016	2:27 PM	5.51	5.5199	5.5	5.51	65260
3/18/2016	2:28 PM	5.52	5.52	5.51	5.51	67629
3/18/2016	2:29 PM	5.5	5.525	5.5	5.52	35766
3/18/2016	2:30 PM	5.5401	5.55	5.505	5.51	178077
3/18/2016	2:31 PM	5.55	5.55	5.54	5.55	13364
3/18/2016	2:32 PM	5.535	5.55	5.53	5.55	57574
3/18/2016	2:33 PM	5.54	5.545	5.535	5.5362	73100
3/18/2016	2:34 PM	5.555	5.56	5.549	5.549	55960
3/18/2016	2:35 PM	5.559	5.559	5.55	5.551	7390
3/18/2016	2:36 PM	5.55	5.56	5.55	5.56	3300
3/18/2016	2:37 PM	5.5499	5.56	5.54	5.5531	48727
3/18/2016	2:38 PM	5.5401	5.55	5.54	5.545	24532
3/18/2016	2:39 PM	5.55	5.55	5.54	5.55	50924
3/18/2016	2:40 PM	5.54	5.55	5.535	5.55	100550
3/18/2016	2:41 PM	5.54	5.55	5.53	5.54	45260
3/18/2016	2:42 PM	5.53	5.5454	5.53	5.5454	25954
3/18/2016	2:43 PM	5.53	5.535	5.52	5.53	105015
3/18/2016	2:44 PM	5.51	5.53	5.51	5.53	69603
3/18/2016	2:45 PM	5.53	5.53	5.515	5.515	72631
3/18/2016	2:46 PM	5.52	5.53	5.515	5.52	58166
3/18/2016	2:47 PM	5.55	5.55	5.515	5.515	154445
3/18/2016	2:48 PM	5.527	5.55	5.527	5.55	21525
3/18/2016	2:49 PM	5.53	5.5392	5.52	5.5236	57711
3/18/2016	2:50 PM	5.53	5.5399	5.5258	5.53	59352
3/18/2016	2:51 PM	5.53	5.53	5.52	5.525	50526
3/18/2016	2:52 PM	5.54	5.54	5.5201	5.5201	103908
3/18/2016	2:53 PM	5.535	5.55	5.5305	5.5492	28055
3/18/2016	2:54 PM	5.53	5.54	5.53	5.5308	52972
3/18/2016	2:55 PM	5.559	5.56	5.52	5.53	112033
3/18/2016	2:56 PM	5.56	5.56	5.5525	5.56	75890
3/18/2016	2:57 PM	5.5687	5.58	5.5599	5.56	133298
3/18/2016	2:58 PM	5.58	5.58	5.563	5.57	121120
3/18/2016	2:59 PM	5.58	5.59	5.57	5.58	92660
3/18/2016	3:00 PM	5.58	5.59	5.58	5.59	100143
3/18/2016	3:01 PM	5.57	5.59	5.57	5.59	47119
3/18/2016	3:02 PM	5.565	5.57	5.56	5.57	50967
3/18/2016	3:03 PM	5.58	5.58	5.565	5.565	68715
3/18/2016	3:04 PM	5.5499	5.5799	5.54	5.57	85447
3/18/2016	3:05 PM	5.5425	5.557	5.54	5.5499	69119
3/18/2016	3:06 PM	5.54	5.55	5.54	5.5499	33878
3/18/2016	3:07 PM	5.51	5.54	5.51	5.54	73455
3/18/2016	3:08 PM	5.5	5.52	5.5	5.52	103378
3/18/2016	3:09 PM	5.51	5.52	5.5	5.506	89367
3/18/2016	3:10 PM	5.505	5.5099	5.49	5.5099	63211
3/18/2016	3:11 PM	5.47	5.5	5.46	5.5	111897
3/18/2016	3:12 PM	5.4399	5.47	5.43	5.47	103429
3/18/2016	3:13 PM	5.43	5.44	5.42	5.4305	54977
3/18/2016	3:14 PM	5.43	5.4361	5.425	5.43	39213
3/18/2016	3:15 PM	5.4	5.43	5.4	5.43	109799
3/18/2016	3:16 PM	5.38	5.3999	5.38	5.3999	120237
3/18/2016	3:17 PM	5.39	5.4	5.38	5.389	129322
3/18/2016	3:18 PM	5.42	5.425	5.39	5.39	126816
3/18/2016	3:19 PM	5.41	5.42	5.4	5.415	100040
3/18/2016	3:20 PM	5.41	5.4161	5.4	5.41	40999
3/18/2016	3:21 PM	5.42	5.43	5.4105	5.4169	43918
3/18/2016	3:22 PM	5.4199	5.43	5.41	5.4264	81083
3/18/2016	3:23 PM	5.41	5.42	5.41	5.42	24343
3/18/2016	3:24 PM	5.41	5.4199	5.41	5.417	29741
3/18/2016	3:25 PM	5.41	5.42	5.395	5.416	107315
3/18/2016	3:26 PM	5.4199	5.42	5.4	5.409	107534
3/18/2016	3:27 PM	5.419	5.42	5.41	5.413	17322
3/18/2016	3:28 PM	5.412	5.42	5.41	5.42	24852
3/18/2016	3:29 PM	5.429	5.43	5.41	5.42	74630
3/18/2016	3:30 PM	5.41	5.4299	5.41	5.42	29774
3/18/2016	3:31 PM	5.43	5.43	5.41	5.41	128337
3/18/2016	3:32 PM	5.415	5.4299	5.41	5.425	137730
3/18/2016	3:33 PM	5.41	5.4299	5.41	5.415	101890
3/18/2016	3:34 PM	5.4123	5.42	5.41	5.4101	19258
3/18/2016	3:35 PM	5.39	5.42	5.39	5.42	128526
3/18/2016	3:36 PM	5.385	5.3901	5.38	5.39	133153
3/18/2016	3:37 PM	5.385	5.39	5.37	5.3885	163982
3/18/2016	3:38 PM	5.387	5.39	5.38	5.3899	43127
3/18/2016	3:39 PM	5.3699	5.39	5.3699	5.38	92917
3/18/2016	3:40 PM	5.351	5.37	5.35	5.37	63158
3/18/2016	3:41 PM	5.34	5.3599	5.34	5.3599	95328
3/18/2016	3:42 PM	5.34	5.35	5.33	5.345	80652
3/18/2016	3:43 PM	5.336	5.34	5.33	5.335	65735
3/18/2016	3:44 PM	5.3599	5.36	5.33	5.34	174637
3/18/2016	3:45 PM	5.3595	5.36	5.35	5.3572	45620
3/18/2016	3:46 PM	5.3501	5.36	5.34	5.3595	79528
3/18/2016	3:47 PM	5.3799	5.38	5.35	5.3564	491074
3/18/2016	3:48 PM	5.3899	5.39	5.375	5.38	118106
3/18/2016	3:49 PM	5.4	5.4	5.38	5.39	117038
3/18/2016	3:50 PM	5.39	5.41	5.38	5.405	70700
3/18/2016	3:51 PM	5.38	5.4	5.38	5.39	56389
3/18/2016	3:52 PM	5.4069	5.41	5.385	5.385	117858
3/18/2016	3:53 PM	5.4201	5.43	5.41	5.41	374909
3/18/2016	3:54 PM	5.41	5.43	5.4	5.42	163234
3/18/2016	3:55 PM	5.42	5.42	5.4	5.415	72740
3/18/2016	3:56 PM	5.415	5.42	5.41	5.4151	144120
3/18/2016	3:57 PM	5.43	5.43	5.41	5.42	221076
3/18/2016	3:58 PM	5.415	5.44	5.411	5.425	371351
3/18/2016	3:59 PM	5.415	5.42	5.41	5.415	71312
3/18/2016	4:00 PM	5.45	5.45	5.4195	5.42	523559
3/21/2016	9:31 AM	5.46	5.47	5.43	5.44	88676
3/21/2016	9:32 AM	5.43	5.46	5.42	5.46	56380
3/21/2016	9:33 AM	5.41	5.4272	5.4	5.4272	98723
3/21/2016	9:34 AM	5.4082	5.41	5.4	5.4	81877
3/21/2016	9:35 AM	5.41	5.42	5.4	5.409	59725
3/21/2016	9:36 AM	5.4099	5.4199	5.4	5.4	93855
3/21/2016	9:37 AM	5.4	5.41	5.39	5.41	133455
3/21/2016	9:38 AM	5.3762	5.41	5.36	5.41	134008
3/21/2016	9:39 AM	5.3776	5.38	5.35	5.3736	112950
3/21/2016	9:40 AM	5.34	5.37	5.34	5.37	174376
3/21/2016	9:41 AM	5.322	5.35	5.31	5.35	253626
3/21/2016	9:42 AM	5.295	5.32	5.29	5.32	209113
3/21/2016	9:43 AM	5.31	5.31	5.28	5.29	202013
3/21/2016	9:44 AM	5.2971	5.31	5.2878	5.309	110876
3/21/2016	9:45 AM	5.26	5.3	5.26	5.3	124606
3/21/2016	9:46 AM	5.2862	5.2999	5.26	5.2601	153753
3/21/2016	9:47 AM	5.31	5.31	5.28	5.29	116800
3/21/2016	9:48 AM	5.31	5.32	5.3	5.301	97464
3/21/2016	9:49 AM	5.3164	5.32	5.31	5.3101	43903
3/21/2016	9:50 AM	5.3054	5.32	5.3	5.31	117248
3/21/2016	9:51 AM	5.299	5.3	5.29	5.3	49125
3/21/2016	9:52 AM	5.29	5.3099	5.29	5.2964	61277
3/21/2016	9:53 AM	5.29	5.299	5.28	5.29	119359
3/21/2016	9:54 AM	5.3	5.3	5.28	5.2877	122556
3/21/2016	9:55 AM	5.3	5.32	5.3	5.3099	213327
3/21/2016	9:56 AM	5.31	5.31	5.29	5.305	64311
3/21/2016	9:57 AM	5.28	5.309	5.28	5.305	80254
3/21/2016	9:58 AM	5.2901	5.3	5.28	5.2805	59666
3/21/2016	9:59 AM	5.29	5.3	5.29	5.29	30901
3/21/2016	10:00 AM	5.3	5.31	5.29	5.2901	49088
3/21/2016	10:01 AM	5.2882	5.31	5.28	5.301	182869
3/21/2016	10:02 AM	5.3199	5.32	5.285	5.29	41699
3/21/2016	10:03 AM	5.34	5.34	5.315	5.3199	137781
3/21/2016	10:04 AM	5.3362	5.345	5.33	5.34	98766
3/21/2016	10:05 AM	5.355	5.36	5.335	5.34	57268
3/21/2016	10:06 AM	5.37	5.38	5.35	5.36	110648
3/21/2016	10:07 AM	5.3601	5.38	4.582	5.37	278187
3/21/2016	10:08 AM	5.36	5.37	5.36	5.3601	28699
3/21/2016	10:09 AM	5.3601	5.369	5.36	5.365	27050
3/21/2016	10:10 AM	5.376	5.38	5.36	5.3699	81965
3/21/2016	10:11 AM	5.39	5.39	5.375	5.3786	136354
3/21/2016	10:12 AM	5.3901	5.4	5.38	5.3801	94031
3/21/2016	10:13 AM	5.395	5.4	5.39	5.4	129404
3/21/2016	10:14 AM	5.395	5.4	5.39	5.397	41186
3/21/2016	10:15 AM	5.3899	5.4	5.38	5.399	63131
3/21/2016	10:16 AM	5.3941	5.4	5.38	5.39	70240
3/21/2016	10:17 AM	5.39	5.395	5.38	5.395	22580
3/21/2016	10:18 AM	5.39	5.39	5.37	5.385	118334
3/21/2016	10:19 AM	5.39	5.4	5.3801	5.3801	46209
3/21/2016	10:20 AM	5.3699	5.3868	5.36	5.3868	40558
3/21/2016	10:21 AM	5.3641	5.3699	5.3601	5.3699	21066
3/21/2016	10:22 AM	5.36	5.3737	5.36	5.3684	76290
3/21/2016	10:23 AM	5.36	5.37	5.36	5.365	12736
3/21/2016	10:24 AM	5.3601	5.37	5.36	5.36	29544
3/21/2016	10:25 AM	5.36	5.36	5.36	5.36	38764
3/21/2016	10:26 AM	5.36	5.36	5.35	5.36	18935
3/21/2016	10:27 AM	5.3469	5.36	5.3425	5.355	96259
3/21/2016	10:28 AM	5.345	5.35	5.34	5.34	54040
3/21/2016	10:29 AM	5.36	5.36	5.34	5.3416	57705
3/21/2016	10:30 AM	5.38	5.39	5.355	5.36	77115
3/21/2016	10:31 AM	5.4099	5.41	5.38	5.38	165457
3/21/2016	10:32 AM	5.3999	5.419	5.39	5.41	134764
3/21/2016	10:33 AM	5.4	5.4	5.39	5.4	69702
3/21/2016	10:34 AM	5.3899	5.4	5.38	5.39	53631
3/21/2016	10:35 AM	5.39	5.405	5.3801	5.39	179521
3/21/2016	10:36 AM	5.375	5.395	5.36	5.395	108540
3/21/2016	10:37 AM	5.36	5.37	5.355	5.37	60450
3/21/2016	10:38 AM	5.355	5.3699	5.35	5.3699	65911
3/21/2016	10:39 AM	5.3585	5.36	5.34	5.35	132952
3/21/2016	10:40 AM	5.3792	5.3792	5.3519	5.355	64399
3/21/2016	10:41 AM	5.3668	5.375	5.36	5.37	28800
3/21/2016	10:42 AM	5.37	5.37	5.36	5.3626	37316
3/21/2016	10:43 AM	5.37	5.375	5.35	5.37	43480
3/21/2016	10:44 AM	5.3865	5.39	5.37	5.37	115357
3/21/2016	10:45 AM	5.4	5.4	5.3801	5.39	60329
3/21/2016	10:46 AM	5.4089	5.42	5.395	5.4	127133
3/21/2016	10:47 AM	5.396	5.41	5.396	5.4099	23148
3/21/2016	10:48 AM	5.39	5.4	5.39	5.39	25438
3/21/2016	10:49 AM	5.3899	5.39	5.38	5.3899	24274
3/21/2016	10:50 AM	5.39	5.39	5.38	5.38	65818
3/21/2016	10:51 AM	5.39	5.39	5.37	5.39	78061
3/21/2016	10:52 AM	5.384	5.39	5.38	5.385	73311
3/21/2016	10:53 AM	5.3825	5.39	5.38	5.3899	25102
3/21/2016	10:54 AM	5.38	5.38	5.37	5.38	12713
3/21/2016	10:55 AM	5.4	5.404	5.375	5.375	59999
3/21/2016	10:56 AM	5.39	5.41	5.39	5.4063	25699
3/21/2016	10:57 AM	5.4	5.4	5.385	5.3882	40285
3/21/2016	10:58 AM	5.415	5.42	5.3945	5.4	61625
3/21/2016	10:59 AM	5.38	5.41	5.38	5.41	33015
3/21/2016	11:00 AM	5.3899	5.39	5.3701	5.38	43000
3/21/2016	11:01 AM	5.3799	5.39	5.36	5.39	24800
3/21/2016	11:02 AM	5.3736	5.38	5.37	5.37	13050
3/21/2016	11:03 AM	5.3669	5.38	5.365	5.3701	19050
3/21/2016	11:04 AM	5.3637	5.37	5.36	5.3647	68565
3/21/2016	11:05 AM	5.3501	5.37	5.35	5.36	15668
3/21/2016	11:06 AM	5.3501	5.36	5.35	5.3501	2075
3/21/2016	11:07 AM	5.344	5.35	5.33	5.35	65178
3/21/2016	11:08 AM	5.35	5.35	5.34	5.34	6200
3/21/2016	11:09 AM	5.3475	5.355	5.34	5.34	54559
3/21/2016	11:10 AM	5.34	5.35	5.33	5.3499	34613
3/21/2016	11:11 AM	5.33	5.34	5.33	5.34	29772
3/21/2016	11:12 AM	5.3399	5.34	5.33	5.3301	47997
3/21/2016	11:13 AM	5.32	5.34	5.32	5.335	79110
3/21/2016	11:14 AM	5.3176	5.33	5.31	5.325	61344
3/21/2016	11:15 AM	5.3163	5.32	5.31	5.32	61858
3/21/2016	11:16 AM	5.3	5.32	5.3	5.31	73666
3/21/2016	11:17 AM	5.305	5.31	5.3	5.302	44753
3/21/2016	11:18 AM	5.3099	5.31	5.3	5.3036	27226
3/21/2016	11:19 AM	5.3	5.31	5.3	5.3001	16350
3/21/2016	11:20 AM	5.306	5.31	5.3	5.3	17289
3/21/2016	11:21 AM	5.3	5.31	5.3	5.3	17084
3/21/2016	11:22 AM	5.3001	5.31	5.3	5.309	22737
3/21/2016	11:23 AM	5.3	5.31	5.3	5.3	28550
3/21/2016	11:24 AM	5.3099	5.31	5.3	5.3	34857
3/21/2016	11:25 AM	5.3099	5.31	5.3	5.3	30459
3/21/2016	11:26 AM	5.26	5.3099	5.25	5.3099	390561
3/21/2016	11:27 AM	5.27	5.2762	5.25	5.2585	255272
3/21/2016	11:28 AM	5.26	5.2799	5.26	5.27	95469
3/21/2016	11:29 AM	5.265	5.27	5.26	5.265	179304
3/21/2016	11:30 AM	5.27	5.27	5.2563	5.265	93511
3/21/2016	11:31 AM	5.25	5.27	5.25	5.27	95196
3/21/2016	11:32 AM	5.26	5.26	5.24	5.255	250266
3/21/2016	11:33 AM	5.2601	5.27	5.2598	5.26	40381
3/21/2016	11:34 AM	5.2561	5.27	5.25	5.26	38300
3/21/2016	11:35 AM	5.26	5.26	5.2525	5.26	65638
3/21/2016	11:36 AM	5.26	5.26	5.2401	5.26	151399
3/21/2016	11:37 AM	5.2599	5.26	5.2564	5.26	28601
3/21/2016	11:38 AM	5.26	5.27	5.2501	5.2599	139280
3/21/2016	11:39 AM	5.2599	5.26	5.2401	5.26	161700
3/21/2016	11:40 AM	5.2489	5.255	5.24	5.255	67617
3/21/2016	11:41 AM	5.25	5.37	5.23	5.2476	269753
3/21/2016	11:42 AM	5.26	5.375	5.25	5.2562	185266
3/21/2016	11:43 AM	5.27	5.275	5.255	5.26	219389
3/21/2016	11:44 AM	5.2689	5.28	5.2501	5.27	153890
3/21/2016	11:45 AM	5.26	5.27	5.2575	5.265	77625
3/21/2016	11:46 AM	5.2563	5.27	5.25	5.254	119277
3/21/2016	11:47 AM	5.2574	5.26	5.25	5.2575	90509
3/21/2016	11:48 AM	5.265	5.27	5.2505	5.2505	357591
3/21/2016	11:49 AM	5.265	5.27	5.26	5.269	58878
3/21/2016	11:50 AM	5.269	5.27	5.26	5.2686	66159
3/21/2016	11:51 AM	5.26	5.27	5.26	5.26	68788
3/21/2016	11:52 AM	5.2575	5.27	5.25	5.26	129266
3/21/2016	11:53 AM	5.245	5.26	5.245	5.255	99088
3/21/2016	11:54 AM	5.24	5.25	5.2301	5.245	78470
3/21/2016	11:55 AM	5.2199	5.24	5.21	5.23	163630
3/21/2016	11:56 AM	5.2	5.2199	5.2	5.21	211767
3/21/2016	11:57 AM	5.22	5.22	5.19	5.205	401475
3/21/2016	11:58 AM	5.225	5.23	5.214	5.2162	256505
3/21/2016	11:59 AM	5.2201	5.23	5.22	5.2299	21590
3/21/2016	12:00 PM	5.23	5.23	5.22	5.23	104146
3/21/2016	12:01 PM	5.24	5.24	5.2283	5.2283	351358
3/21/2016	12:02 PM	5.235	5.24	5.23	5.23	115340
3/21/2016	12:03 PM	5.24	5.24	5.23	5.235	27406
3/21/2016	12:04 PM	5.22	5.24	5.22	5.23	102407
3/21/2016	12:05 PM	5.215	5.23	5.21	5.22	96277
3/21/2016	12:06 PM	5.2062	5.23	5.2056	5.22	281749
3/21/2016	12:07 PM	5.21	5.21	5.2	5.2005	156193
3/21/2016	12:08 PM	5.21	5.22	5.205	5.21	125708
3/21/2016	12:09 PM	5.21	5.22	5.2098	5.21	228768
3/21/2016	12:10 PM	5.2064	5.22	5.2	5.21	38749
3/21/2016	12:11 PM	5.19	5.21	5.19	5.205	105354
3/21/2016	12:12 PM	5.18	5.2	5.17	5.195	242184
3/21/2016	12:13 PM	5.1701	5.18	5.17	5.18	156624
3/21/2016	12:14 PM	5.1761	5.18	5.17	5.1798	78338
3/21/2016	12:15 PM	5.18	5.1899	5.17	5.18	190480
3/21/2016	12:16 PM	5.17	5.19	5.17	5.1801	132328
3/21/2016	12:17 PM	5.177	5.18	5.17	5.1799	50737
3/21/2016	12:18 PM	5.2	5.2	5.1701	5.18	266923
3/21/2016	12:19 PM	5.2	5.2	5.1901	5.197	77050
3/21/2016	12:20 PM	5.195	5.2	5.1945	5.195	23084
3/21/2016	12:21 PM	5.19	5.2	5.18	5.195	342441
3/21/2016	12:22 PM	5.1885	5.2	5.1805	5.1999	92335
3/21/2016	12:23 PM	5.19	5.2	5.18	5.19	163016
3/21/2016	12:24 PM	5.185	5.19	5.18	5.1899	33014
3/21/2016	12:25 PM	5.2	5.2	5.1801	5.185	112390
3/21/2016	12:26 PM	5.195	5.2	5.19	5.2	81180
3/21/2016	12:27 PM	5.1864	5.2	5.18	5.19	109226
3/21/2016	12:28 PM	5.16	5.19	5.16	5.185	184664
3/21/2016	12:29 PM	5.1601	5.17	5.16	5.1601	28816
3/21/2016	12:30 PM	5.165	5.17	5.16	5.1625	57172
3/21/2016	12:31 PM	5.1699	5.17	5.1601	5.1668	44362
3/21/2016	12:32 PM	5.1695	5.17	5.16	5.17	42675
3/21/2016	12:33 PM	5.1699	5.17	5.16	5.1688	49240
3/21/2016	12:34 PM	5.1675	5.17	5.1601	5.1621	123324
3/21/2016	12:35 PM	5.1625	5.17	5.16	5.1664	76349
3/21/2016	12:36 PM	5.1501	5.17	5.15	5.16	129510
3/21/2016	12:37 PM	5.155	5.1599	5.15	5.15	31480
3/21/2016	12:38 PM	5.1499	5.1565	5.14	5.1565	148963
3/21/2016	12:39 PM	5.1499	5.15	5.1401	5.15	75693
3/21/2016	12:40 PM	5.1436	5.15	5.14	5.1464	46717
3/21/2016	12:41 PM	5.1562	5.16	5.1401	5.1499	314554
3/21/2016	12:42 PM	5.165	5.18	5.152	5.1599	574493
3/21/2016	12:43 PM	5.169	5.18	5.1601	5.1601	183837
3/21/2016	12:44 PM	5.16	5.17	5.15	5.1632	203736
3/21/2016	12:45 PM	5.16	5.16	5.1501	5.1522	63306
3/21/2016	12:46 PM	5.16	5.16	5.15	5.16	48150
3/21/2016	12:47 PM	5.149	5.16	5.1469	5.1599	187148
3/21/2016	12:48 PM	5.1401	5.15	5.14	5.145	63378
3/21/2016	12:49 PM	5.1599	5.16	5.14	5.1462	144732
3/21/2016	12:50 PM	5.155	5.16	5.15	5.155	110215
3/21/2016	12:51 PM	5.15	5.16	5.1401	5.1501	103762
3/21/2016	12:52 PM	5.14	5.15	5.14	5.15	122638
3/21/2016	12:53 PM	5.15	5.15	5.14	5.1401	57013
3/21/2016	12:54 PM	5.155	5.16	5.14	5.15	200072
3/21/2016	12:55 PM	5.1599	5.1599	5.15	5.1599	122091
3/21/2016	12:56 PM	5.1399	5.16	5.13	5.155	122149
3/21/2016	12:57 PM	5.135	5.14	5.13	5.135	98889
3/21/2016	12:58 PM	5.1272	5.14	5.12	5.13	159124
3/21/2016	12:59 PM	5.125	5.13	5.12	5.125	98260
3/21/2016	1:00 PM	5.13	5.13	5.12	5.13	85708
3/21/2016	1:01 PM	5.1365	5.14	5.1244	5.13	100081
3/21/2016	1:02 PM	5.136	5.14	5.13	5.133	41874
3/21/2016	1:03 PM	5.1299	5.1399	5.1201	5.1399	18634
3/21/2016	1:04 PM	5.1268	5.13	5.12	5.1201	34392
3/21/2016	1:05 PM	5.115	5.13	5.11	5.1299	43534
3/21/2016	1:06 PM	5.13	5.13	5.115	5.1196	97786
3/21/2016	1:07 PM	5.129	5.13	5.11	5.1201	122741
3/21/2016	1:08 PM	5.1399	5.15	5.1245	5.1287	284223
3/21/2016	1:09 PM	5.14	5.1467	5.13	5.1451	79083
3/21/2016	1:10 PM	5.135	5.14	5.12	5.1399	54511
3/21/2016	1:11 PM	5.1499	5.15	5.13	5.13	76575
3/21/2016	1:12 PM	5.1399	5.15	5.1362	5.145	37186
3/21/2016	1:13 PM	5.1299	5.14	5.1201	5.135	102660
3/21/2016	1:14 PM	5.1393	5.14	5.1299	5.13	73825
3/21/2016	1:15 PM	5.13	5.14	5.13	5.1301	5800
3/21/2016	1:16 PM	5.1369	5.14	5.1225	5.13	176112
3/21/2016	1:17 PM	5.1299	5.14	5.1269	5.1389	50415
3/21/2016	1:18 PM	5.12	5.125	5.1101	5.125	190856
3/21/2016	1:19 PM	5.115	5.13	5.11	5.125	114800
3/21/2016	1:20 PM	5.115	5.1199	5.11	5.1179	24056
3/21/2016	1:21 PM	5.12	5.12	5.11	5.1165	48073
3/21/2016	1:22 PM	5.1165	5.12	5.11	5.12	46577
3/21/2016	1:23 PM	5.11	5.12	5.1	5.115	98228
3/21/2016	1:24 PM	5.1	5.11	5.1	5.11	45506
3/21/2016	1:25 PM	5.105	5.11	5.1	5.1025	38229
3/21/2016	1:26 PM	5.11	5.11	5.1	5.1099	546746
3/21/2016	1:27 PM	5.09	5.11	5.09	5.105	173835
3/21/2016	1:28 PM	5.0901	5.1	5.09	5.0999	75162
3/21/2016	1:29 PM	5.085	5.095	5.08	5.095	104280
3/21/2016	1:30 PM	5.08	5.09	5.07	5.085	76882
3/21/2016	1:31 PM	5.0799	5.08	5.07	5.0749	107757
3/21/2016	1:32 PM	5.08	5.09	5.07	5.0799	138321
3/21/2016	1:33 PM	5.09	5.09	5.08	5.0851	35291
3/21/2016	1:34 PM	5.089	5.09	5.08	5.0899	31398
3/21/2016	1:35 PM	5.0845	5.09	5.08	5.09	14795
3/21/2016	1:36 PM	5.0899	5.09	5.08	5.0825	12260
3/21/2016	1:37 PM	5.089	5.09	5.08	5.08	5587
3/21/2016	1:38 PM	5.06	5.09	5.05	5.09	248896
3/21/2016	1:39 PM	5.0594	5.06	5.04	5.0593	178760
3/21/2016	1:40 PM	5.05	5.06	5.04	5.05	97937
3/21/2016	1:41 PM	5.0464	5.06	5.0453	5.0499	221298
3/21/2016	1:42 PM	5.05	5.05	5.04	5.04	61703
3/21/2016	1:43 PM	5.0499	5.05	5.04	5.05	51731
3/21/2016	1:44 PM	5.0468	5.05	5.04	5.0498	23550
3/21/2016	1:45 PM	5.0499	5.05	5.03	5.0416	96455
3/21/2016	1:46 PM	5.049	5.05	5.0401	5.045	6767
3/21/2016	1:47 PM	5.05	5.05	5.04	5.04	62925
3/21/2016	1:48 PM	5.045	5.05	5.04	5.0401	59722
3/21/2016	1:49 PM	5.0699	5.0699	5.0401	5.045	146392
3/21/2016	1:50 PM	5.055	5.07	5.05	5.07	87152
3/21/2016	1:51 PM	5.0599	5.06	5.05	5.05	48111
3/21/2016	1:52 PM	5.0599	5.06	5.05	5.06	45309
3/21/2016	1:53 PM	5.059	5.06	5.05	5.06	34266
3/21/2016	1:54 PM	5.0401	5.06	5.0401	5.0501	43643
3/21/2016	1:55 PM	5.055	5.0599	5.05	5.05	103324
3/21/2016	1:56 PM	5.0505	5.06	5.0501	5.0592	48760
3/21/2016	1:57 PM	5.055	5.06	5.05	5.0564	38138
3/21/2016	1:58 PM	5.06	5.06	5.05	5.055	29900
3/21/2016	1:59 PM	5.055	5.06	5.05	5.059	27652
3/21/2016	2:00 PM	5.04	5.05	5.04	5.05	116090
3/21/2016	2:01 PM	5.05	5.05	5.04	5.0499	125700
3/21/2016	2:02 PM	5.0376	5.05	5.035	5.0463	202773
3/21/2016	2:03 PM	5.04	5.04	5.03	5.035	125580
3/21/2016	2:04 PM	5.045	5.05	5.03	5.04	105136
3/21/2016	2:05 PM	5.055	5.06	5.0405	5.045	141250
3/21/2016	2:06 PM	5.0569	5.06	5.0501	5.0561	85917
3/21/2016	2:07 PM	5.065	5.07	5.0561	5.06	59860
3/21/2016	2:08 PM	5.08	5.08	5.0605	5.07	100569
3/21/2016	2:09 PM	5.0801	5.09	5.07	5.08	165273
3/21/2016	2:10 PM	5.075	5.09	5.07	5.085	60290
3/21/2016	2:11 PM	5.06	5.08	5.06	5.0701	36150
3/21/2016	2:12 PM	5.05	5.07	5.05	5.0601	66000
3/21/2016	2:13 PM	5.049	5.06	5.0301	5.0501	145736
3/21/2016	2:14 PM	5.05	5.05	5.0301	5.04	63879
3/21/2016	2:15 PM	5.05	5.05	5.0401	5.0452	66640
3/21/2016	2:16 PM	5.025	5.06	5.02	5.0485	484887
3/21/2016	2:17 PM	5.025	5.03	5.02	5.025	176677
3/21/2016	2:18 PM	5.025	5.03	5.02	5.026	119986
3/21/2016	2:19 PM	5.03	5.03	5.02	5.025	69817
3/21/2016	2:20 PM	5.03	5.035	5.02	5.028	266064
3/21/2016	2:21 PM	5.0205	5.03	5.0201	5.0201	134070
3/21/2016	2:22 PM	5.0252	5.03	5.0201	5.0292	27381
3/21/2016	2:23 PM	5.03	5.035	5.024	5.0264	176490
3/21/2016	2:24 PM	5.03	5.0393	5.02	5.03	100987
3/21/2016	2:25 PM	5.02	5.03	5.01	5.0245	172663
3/21/2016	2:26 PM	5.02	5.0288	5.0171	5.0175	82852
3/21/2016	2:27 PM	5.03	5.04	5.0201	5.0299	108131
3/21/2016	2:28 PM	5.025	5.035	5.02	5.0337	59112
3/21/2016	2:29 PM	5.015	5.03	5.01	5.0299	80683
3/21/2016	2:30 PM	5.015	5.02	5.01	5.0163	44980
3/21/2016	2:31 PM	5.0149	5.02	5.01	5.01	12117
3/21/2016	2:32 PM	5	5.02	5	5.0199	487388
3/21/2016	2:33 PM	5.0062	5.0099	5	5.009	100433
3/21/2016	2:34 PM	5	5.01	5	5.01	41022
3/21/2016	2:35 PM	5.0093	5.01	5	5.0099	106035
3/21/2016	2:36 PM	5.0087	5.01	5	5	47457
3/21/2016	2:37 PM	5.0061	5.01	4.99	5.005	691488
3/21/2016	2:38 PM	5.0066	5.01	5	5.0055	45468
3/21/2016	2:39 PM	5.0005	5.0099	5	5.005	27900
3/21/2016	2:40 PM	4.9999	5.01	4.99	5.01	136704
3/21/2016	2:41 PM	4.995	5	4.99	4.9901	60025
3/21/2016	2:42 PM	4.998	5	4.99	4.9999	34279
3/21/2016	2:43 PM	4.9993	5	4.99	4.9989	26124
3/21/2016	2:44 PM	5	5	4.99	4.9901	122741
3/21/2016	2:45 PM	4.9966	5	4.99	4.995	29713
3/21/2016	2:46 PM	4.9801	4.995	4.98	4.9942	266409
3/21/2016	2:47 PM	4.99	4.99	4.98	4.985	213436
3/21/2016	2:48 PM	4.9981	5	4.9801	4.99	327144
3/21/2016	2:49 PM	4.994	5	4.99	4.9965	52595
3/21/2016	2:50 PM	4.995	5	4.99	4.995	83248
3/21/2016	2:51 PM	5	5	4.99	5	112247
3/21/2016	2:52 PM	5	5	4.99	4.9999	139915
3/21/2016	2:53 PM	5.005	5.009	4.99	4.9965	125999
3/21/2016	2:54 PM	5	5.01	4.99	5.005	97745
3/21/2016	2:55 PM	5	5	4.9901	5	137135
3/21/2016	2:56 PM	5.005	5.01	4.99	5	39233
3/21/2016	2:57 PM	5.01	5.01	5	5.01	28745
3/21/2016	2:58 PM	5.0001	5.01	5.0001	5.01	10327
3/21/2016	2:59 PM	5.0025	5.0099	5	5	17460
3/21/2016	3:00 PM	4.9999	5.01	4.99	5.01	126469
3/21/2016	3:01 PM	5	5.01	4.99	4.995	125442
3/21/2016	3:02 PM	5.01	5.01	5	5.0001	43135
3/21/2016	3:03 PM	5.01	5.01	5	5.01	48546
3/21/2016	3:04 PM	5	5.01	5	5.01	63470
3/21/2016	3:05 PM	5.005	5.01	5	5	26683
3/21/2016	3:06 PM	5.005	5.01	5	5.0081	28223
3/21/2016	3:07 PM	5.0001	5.01	5	5.0099	41375
3/21/2016	3:08 PM	5.0101	5.02	5.0045	5.01	77213
3/21/2016	3:09 PM	5	5.0159	5	5.0159	37800
3/21/2016	3:10 PM	5.0001	5.01	5	5	27222
3/21/2016	3:11 PM	5.006	5.01	5	5.0099	38210
3/21/2016	3:12 PM	5.0065	5.01	5	5	23314
3/21/2016	3:13 PM	5.0038	5.01	5	5	35343
3/21/2016	3:14 PM	5.01	5.01	5	5	24029
3/21/2016	3:15 PM	5.005	5.01	5	5	49750
3/21/2016	3:16 PM	5.0001	5.01	5	5	76542
3/21/2016	3:17 PM	5	5.01	4.9901	5.01	131238
3/21/2016	3:18 PM	5	5	4.995	5	66917
3/21/2016	3:19 PM	5.0079	5.01	5	5	54540
3/21/2016	3:20 PM	5.005	5.01	5	5.004	42875
3/21/2016	3:21 PM	4.9999	5.01	4.9901	5	173631
3/21/2016	3:22 PM	5	5	4.99	4.9978	49097
3/21/2016	3:23 PM	4.99	5	4.99	4.995	68474
3/21/2016	3:24 PM	4.995	5	4.9901	4.9999	64736
3/21/2016	3:25 PM	5	5	4.99	5	34109
3/21/2016	3:26 PM	5	5	4.99	5	38014
3/21/2016	3:27 PM	4.995	5	4.99	4.9999	55373
3/21/2016	3:28 PM	4.975	5	4.97	4.995	284327
3/21/2016	3:29 PM	4.965	4.9787	4.96	4.97	90497
3/21/2016	3:30 PM	4.965	4.97	4.96	4.9601	94866
3/21/2016	3:31 PM	5.0099	5.0099	4.9601	4.9699	391698
3/21/2016	3:32 PM	5.0099	5.01	5	5.01	74084
3/21/2016	3:33 PM	5.0062	5.01	5.0001	5.01	95021
3/21/2016	3:34 PM	5.0162	5.02	5.0001	5.005	143057
3/21/2016	3:35 PM	5.015	5.02	5.0101	5.0199	157944
3/21/2016	3:36 PM	5.022	5.03	5.01	5.01	103460
3/21/2016	3:37 PM	5.015	5.03	5.015	5.0225	90141
3/21/2016	3:38 PM	5.0199	5.02	5.01	5.02	93766
3/21/2016	3:39 PM	5.0165	5.02	5.01	5.0199	43470
3/21/2016	3:40 PM	5.0148	5.02	5.0101	5.016	7350
3/21/2016	3:41 PM	5.02	5.03	5.01	5.015	102578
3/21/2016	3:42 PM	5.01	5.02	5.01	5.015	82048
3/21/2016	3:43 PM	5	5.015	5	5.015	109085
3/21/2016	3:44 PM	5	5.01	5	5.004	35649
3/21/2016	3:45 PM	5.01	5.01	5	5	138047
3/21/2016	3:46 PM	5.0175	5.0199	5.0037	5.01	149962
3/21/2016	3:47 PM	5	5.02	5	5.01	90404
3/21/2016	3:48 PM	5.019	5.02	5.0045	5.0051	234802
3/21/2016	3:49 PM	5.005	5.0199	5.002	5.015	64587
3/21/2016	3:50 PM	5.005	5.01	5	5.005	32930
3/21/2016	3:51 PM	5	5.01	5	5.0075	135231
3/21/2016	3:52 PM	4.995	5.01	4.99	5	120029
3/21/2016	3:53 PM	5	5	4.99	4.99	73143
3/21/2016	3:54 PM	5.01	5.01	4.9901	4.9999	95846
3/21/2016	3:55 PM	5.01	5.01	5	5.009	105834
3/21/2016	3:56 PM	5	5.01	5	5.01	104468
3/21/2016	3:57 PM	5	5.01	5	5.005	215286
3/21/2016	3:58 PM	4.995	5.01	4.99	5.005	268543
3/21/2016	3:59 PM	4.98	5	4.98	4.99	151864
3/21/2016	4:00 PM	4.98	4.99	4.98	4.9866	142595
3/22/2016	9:31 AM	5.079	5.08	5.06	5.0784	327182
3/22/2016	9:32 AM	5.07	5.09	5.06	5.08	188435
3/22/2016	9:33 AM	5.031	5.079	5.03	5.0733	222894
3/22/2016	9:34 AM	5.02	5.04	5.01	5.0361	235409
3/22/2016	9:35 AM	5.02	5.03	5.01	5.02	92890
3/22/2016	9:36 AM	5.0211	5.025	5	5.02	178607
3/22/2016	9:37 AM	5.0261	5.03	5.01	5.02	164066
3/22/2016	9:38 AM	5.0199	5.03	5.01	5.025	83613
3/22/2016	9:39 AM	5.04	5.04	5.0101	5.02	122286
3/22/2016	9:40 AM	5.06	5.06	5.0301	5.0399	167561
3/22/2016	9:41 AM	5.042	5.06	5.02	5.06	176087
3/22/2016	9:42 AM	5.0699	5.079	5.04	5.05	300121
3/22/2016	9:43 AM	5.06	5.07	5.04	5.0699	151906
3/22/2016	9:44 AM	5.06	5.07	5.05	5.07	112268
3/22/2016	9:45 AM	5.0201	5.06	5.02	5.06	127562
3/22/2016	9:46 AM	5.05	5.05	5.02	5.02	127480
3/22/2016	9:47 AM	5.065	5.0738	5.04	5.05	226722
3/22/2016	9:48 AM	5.0799	5.0804	5.065	5.07	170485
3/22/2016	9:49 AM	5.0801	5.09	5.07	5.07	119635
3/22/2016	9:50 AM	5.09	5.1	5.08	5.08	187748
3/22/2016	9:51 AM	5.09	5.1	5.08	5.09	120778
3/22/2016	9:52 AM	5.09	5.1	5.08	5.08	140638
3/22/2016	9:53 AM	5.08	5.1	5.0701	5.089	135686
3/22/2016	9:54 AM	5.06	5.09	5.0599	5.09	212880
3/22/2016	9:55 AM	5.06	5.07	5.05	5.07	46812
3/22/2016	9:56 AM	5.04	5.055	5.03	5.05	124412
3/22/2016	9:57 AM	5	5.05	5	5.04	100259
3/22/2016	9:58 AM	5.02	5.02	5.01	5.01	171535
3/22/2016	9:59 AM	5.01	5.02	5	5.02	64694
3/22/2016	10:00 AM	5.0001	5.01	5	5.0001	91727
3/22/2016	10:01 AM	5	5.01	5	5.0001	134818
3/22/2016	10:02 AM	5.0061	5.01	5	5	171044
3/22/2016	10:03 AM	4.99	5.01	4.99	5.01	128089
3/22/2016	10:04 AM	5.02	5.0222	4.99	4.9901	268900
3/22/2016	10:05 AM	5.0299	5.0381	5.0118	5.0118	114122
3/22/2016	10:06 AM	5.0241	5.03	5.02	5.02	31651
3/22/2016	10:07 AM	5.03	5.035	5.02	5.03	87402
3/22/2016	10:08 AM	5.04	5.05	5.0201	5.0299	103970
3/22/2016	10:09 AM	5.0364	5.045	5.03	5.04	39772
3/22/2016	10:10 AM	5.0665	5.07	5.03	5.0308	104968
3/22/2016	10:11 AM	5.035	5.06	5.03	5.06	63961
3/22/2016	10:12 AM	5.03	5.04	5.0201	5.03	44360
3/22/2016	10:13 AM	5.009	5.02	5	5.02	24693
3/22/2016	10:14 AM	4.98	5.01	4.98	5	76050
3/22/2016	10:15 AM	5.0001	5.01	4.9801	4.9801	140873
3/22/2016	10:16 AM	5.03	5.03	5	5.005	87258
3/22/2016	10:17 AM	5.03	5.03	5.02	5.0299	56622
3/22/2016	10:18 AM	5.03	5.03	5.02	5.03	74123
3/22/2016	10:19 AM	5.036	5.04	5.0249	5.0299	67161
3/22/2016	10:20 AM	5.035	5.04	5.03	5.03	59243
3/22/2016	10:21 AM	5.0099	5.03	5	5.03	69855
3/22/2016	10:22 AM	5.006	5.01	5	5.0078	25642
3/22/2016	10:23 AM	4.9835	5.004	4.98	5	92236
3/22/2016	10:24 AM	4.97	4.99	4.97	4.9899	215498
3/22/2016	10:25 AM	4.97	4.98	4.97	4.97	40845
3/22/2016	10:26 AM	4.975	4.98	4.97	4.98	98412
3/22/2016	10:27 AM	4.95	4.98	4.95	4.97	187951
3/22/2016	10:28 AM	4.9699	4.97	4.95	4.95	158110
3/22/2016	10:29 AM	4.95	4.97	4.95	4.965	105621
3/22/2016	10:30 AM	4.9575	4.96	4.95	4.955	43810
3/22/2016	10:31 AM	4.95	4.96	4.95	4.95	27860
3/22/2016	10:32 AM	4.9501	4.96	4.95	4.96	65614
3/22/2016	10:33 AM	4.95	4.96	4.95	4.96	45699
3/22/2016	10:34 AM	4.977	4.98	4.95	4.95	94496
3/22/2016	10:35 AM	4.9799	4.98	4.97	4.98	96899
3/22/2016	10:36 AM	4.99	4.995	4.97	4.975	101842
3/22/2016	10:37 AM	4.97	4.995	4.97	4.99	147421
3/22/2016	10:38 AM	4.9799	4.9799	4.97	4.975	28250
3/22/2016	10:39 AM	4.94	4.97	4.94	4.97	154961
3/22/2016	10:40 AM	4.92	4.95	4.92	4.95	99723
3/22/2016	10:41 AM	4.935	4.9399	4.92	4.93	187053
3/22/2016	10:42 AM	4.9399	4.94	4.93	4.9343	52979
3/22/2016	10:43 AM	4.94	4.94	4.922	4.93	106640
3/22/2016	10:44 AM	4.94	4.94	4.93	4.94	30189
3/22/2016	10:45 AM	4.934	4.94	4.93	4.9325	42706
3/22/2016	10:46 AM	4.94	4.95	4.93	4.94	49338
3/22/2016	10:47 AM	4.9401	4.95	4.93	4.94	165383
3/22/2016	10:48 AM	4.95	4.95	4.94	4.9486	32444
3/22/2016	10:49 AM	4.9499	4.95	4.94	4.94	9299
3/22/2016	10:50 AM	4.9424	4.95	4.94	4.945	68033
3/22/2016	10:51 AM	4.935	4.95	4.92	4.945	90676
3/22/2016	10:52 AM	4.94	4.94	4.93	4.94	61815
3/22/2016	10:53 AM	4.9499	4.9499	4.93	4.9301	67524
3/22/2016	10:54 AM	4.94	4.95	4.931	4.942	72815
3/22/2016	10:55 AM	4.945	4.95	4.935	4.9399	32320
3/22/2016	10:56 AM	4.9699	4.9699	4.9399	4.94	151251
3/22/2016	10:57 AM	4.945	4.96	4.94	4.96	66938
3/22/2016	10:58 AM	4.9465	4.95	4.94	4.945	30018
3/22/2016	10:59 AM	4.965	4.965	4.95	4.95	70398
3/22/2016	11:00 AM	4.9678	4.97	4.96	4.96	76862
3/22/2016	11:01 AM	4.98	4.98	4.9643	4.97	60190
3/22/2016	11:02 AM	4.98	4.98	4.97	4.975	84100
3/22/2016	11:03 AM	4.98	4.985	4.97	4.98	118590
3/22/2016	11:04 AM	4.9701	4.975	4.97	4.975	37033
3/22/2016	11:05 AM	4.98	4.98	4.96	4.97	45738
3/22/2016	11:06 AM	4.99	4.99	4.97	4.9799	49885
3/22/2016	11:07 AM	4.985	4.99	4.98	4.9803	33994
3/22/2016	11:08 AM	4.9799	4.99	4.97	4.9801	80009
3/22/2016	11:09 AM	4.9701	4.98	4.97	4.97	13467
3/22/2016	11:10 AM	4.97	4.98	4.97	4.9799	17160
3/22/2016	11:11 AM	4.971	4.9799	4.97	4.97	10200
3/22/2016	11:12 AM	4.97	4.9764	4.97	4.97	4500
3/22/2016	11:13 AM	4.9799	4.98	4.97	4.97	344400
3/22/2016	11:14 AM	4.9899	4.99	4.9769	4.979	48860
3/22/2016	11:15 AM	4.98	4.99	4.9799	4.99	68849
3/22/2016	11:16 AM	4.95	4.9761	4.95	4.97	26194
3/22/2016	11:17 AM	4.9528	4.9589	4.95	4.9501	13290
3/22/2016	11:18 AM	4.93	4.95	4.93	4.95	86967
3/22/2016	11:19 AM	4.93	4.93	4.92	4.93	61746
3/22/2016	11:20 AM	4.929	4.93	4.92	4.93	26750
3/22/2016	11:21 AM	4.92	4.93	4.92	4.929	85598
3/22/2016	11:22 AM	4.93	4.93	4.92	4.93	23850
3/22/2016	11:23 AM	4.925	4.93	4.92	4.92	44440
3/22/2016	11:24 AM	4.9164	4.929	4.91	4.929	109316
3/22/2016	11:25 AM	4.92	4.92	4.91	4.9199	128038
3/22/2016	11:26 AM	4.92	4.9299	4.91	4.9199	69009
3/22/2016	11:27 AM	4.9301	4.94	4.92	4.93	121264
3/22/2016	11:28 AM	4.9264	4.935	4.92	4.93	67469
3/22/2016	11:29 AM	4.915	4.93	4.9101	4.9236	25816
3/22/2016	11:30 AM	4.9101	4.92	4.91	4.9105	41350
3/22/2016	11:31 AM	4.9101	4.92	4.9101	4.9101	5020
3/22/2016	11:32 AM	4.92	4.92	4.91	4.91	105375
3/22/2016	11:33 AM	4.9342	4.94	4.9159	4.9159	134486
3/22/2016	11:34 AM	4.95	4.95	4.93	4.93	102201
3/22/2016	11:35 AM	4.96	4.96	4.9423	4.9435	66824
3/22/2016	11:36 AM	4.944	4.96	4.94	4.9563	63026
3/22/2016	11:37 AM	4.945	4.95	4.93	4.94	74677
3/22/2016	11:38 AM	4.94	4.949	4.94	4.94	63469
3/22/2016	11:39 AM	4.95	4.95	4.934	4.934	54675
3/22/2016	11:40 AM	4.96	4.96	4.9405	4.941	78309
3/22/2016	11:41 AM	4.94	4.955	4.94	4.955	46785
3/22/2016	11:42 AM	4.94	4.95	4.94	4.95	47699
3/22/2016	11:43 AM	4.9453	4.9499	4.94	4.9401	7080
3/22/2016	11:44 AM	4.945	4.945	4.94	4.94	10425
3/22/2016	11:45 AM	4.9486	4.949	4.94	4.94	10375
3/22/2016	11:46 AM	4.94	4.9487	4.94	4.94	65154
3/22/2016	11:47 AM	4.94	4.95	4.94	4.95	52487
3/22/2016	11:48 AM	4.945	4.95	4.94	4.94	56563
3/22/2016	11:49 AM	4.9599	4.9599	4.9442	4.9499	19181
3/22/2016	11:50 AM	4.9601	4.97	4.959	4.96	56357
3/22/2016	11:51 AM	4.96	4.97	4.96	4.9601	64722
3/22/2016	11:52 AM	4.96	4.9688	4.96	4.96	10590
3/22/2016	11:53 AM	4.9601	4.97	4.96	4.969	19350
3/22/2016	11:54 AM	4.97	4.97	4.9622	4.9622	10900
3/22/2016	11:55 AM	4.99	4.99	4.9601	4.9601	87640
3/22/2016	11:56 AM	4.985	4.99	4.98	4.986	121866
3/22/2016	11:57 AM	4.993	5	4.9878	4.9899	61406
3/22/2016	11:58 AM	4.9972	5	4.99	5	91705
3/22/2016	11:59 AM	4.9964	5	4.99	4.99	36890
3/22/2016	12:00 PM	4.9925	5	4.99	4.999	36070
3/22/2016	12:01 PM	4.99	5	4.99	4.99	89176
3/22/2016	12:02 PM	4.98	5	4.97	4.9901	63676
3/22/2016	12:03 PM	4.9794	4.98	4.97	4.98	19965
3/22/2016	12:04 PM	4.9854	4.9854	4.97	4.975	63826
3/22/2016	12:05 PM	4.99	4.99	4.975	4.9899	135756
3/22/2016	12:06 PM	4.98	4.99	4.98	4.9801	33949
3/22/2016	12:07 PM	4.97	4.98	4.97	4.98	33449
3/22/2016	12:08 PM	4.9699	4.97	4.96	4.97	21774
3/22/2016	12:09 PM	4.97	4.97	4.9601	4.97	17705
3/22/2016	12:10 PM	4.965	4.9799	4.96	4.961	57071
3/22/2016	12:11 PM	4.96	4.97	4.96	4.96	7391
3/22/2016	12:12 PM	4.97	4.97	4.9674	4.97	45229
3/22/2016	12:13 PM	4.97	4.975	4.966	4.9699	46799
3/22/2016	12:14 PM	4.9645	4.97	4.9645	4.97	39469
3/22/2016	12:15 PM	4.98	4.98	4.9605	4.97	45963
3/22/2016	12:16 PM	4.96	4.98	4.96	4.98	86452
3/22/2016	12:17 PM	4.9436	4.96	4.94	4.96	175501
3/22/2016	12:18 PM	4.9442	4.95	4.94	4.9499	33050
3/22/2016	12:19 PM	4.9342	4.95	4.93	4.94	62181
3/22/2016	12:20 PM	4.94	4.945	4.931	4.931	86706
3/22/2016	12:21 PM	4.9442	4.95	4.94	4.9463	22289
3/22/2016	12:22 PM	4.945	4.9499	4.94	4.945	22350
3/22/2016	12:23 PM	4.935	4.945	4.935	4.94	27970
3/22/2016	12:24 PM	4.94	4.94	4.93	4.9301	37848
3/22/2016	12:25 PM	4.94	4.94	4.9301	4.94	34948
3/22/2016	12:26 PM	4.94	4.94	4.93	4.9399	22030
3/22/2016	12:27 PM	4.9301	4.94	4.93	4.94	27335
3/22/2016	12:28 PM	4.93	4.94	4.93	4.9382	22241
3/22/2016	12:29 PM	4.92	4.94	4.92	4.9301	36313
3/22/2016	12:30 PM	4.9151	4.929	4.91	4.925	68700
3/22/2016	12:31 PM	4.9175	4.92	4.91	4.9174	115112
3/22/2016	12:32 PM	4.9001	4.92	4.9	4.92	108270
3/22/2016	12:33 PM	4.92	4.92	4.9	4.9	54296
3/22/2016	12:34 PM	4.91	4.92	4.91	4.9101	10600
3/22/2016	12:35 PM	4.92	4.92	4.91	4.9101	33062
3/22/2016	12:36 PM	4.92	4.92	4.91	4.91	60971
3/22/2016	12:37 PM	4.92	4.93	4.915	4.915	44082
3/22/2016	12:38 PM	4.92	4.92	4.91	4.92	21829
3/22/2016	12:39 PM	4.92	4.92	4.91	4.92	32344
3/22/2016	12:40 PM	4.9188	4.92	4.9135	4.9143	7388
3/22/2016	12:41 PM	4.9185	4.92	4.9141	4.9199	31887
3/22/2016	12:42 PM	4.89	4.92	4.88	4.92	340226
3/22/2016	12:43 PM	4.87	4.89	4.87	4.88	100426
3/22/2016	12:44 PM	4.87	4.88	4.87	4.87	87963
3/22/2016	12:45 PM	4.85	4.8799	4.85	4.8799	146008
3/22/2016	12:46 PM	4.85	4.86	4.84	4.85	169248
3/22/2016	12:47 PM	4.85	4.86	4.84	4.8499	157791
3/22/2016	12:48 PM	4.84	4.85	4.84	4.84	94915
3/22/2016	12:49 PM	4.84	4.85	4.84	4.849	36015
3/22/2016	12:50 PM	4.84	4.85	4.84	4.84	33888
3/22/2016	12:51 PM	4.8436	4.85	4.84	4.8486	12339
3/22/2016	12:52 PM	4.8364	4.8499	4.83	4.84	58560
3/22/2016	12:53 PM	4.8	4.84	4.8	4.8301	284676
3/22/2016	12:54 PM	4.8	4.805	4.79	4.805	141461
3/22/2016	12:55 PM	4.79	4.8	4.79	4.8	123181
3/22/2016	12:56 PM	4.765	4.8	4.7635	4.7982	217809
3/22/2016	12:57 PM	4.7599	4.77	4.75	4.7611	141366
3/22/2016	12:58 PM	4.765	4.77	4.75	4.753	255361
3/22/2016	12:59 PM	4.7764	4.78	4.76	4.765	187698
3/22/2016	1:00 PM	4.7649	4.78	4.76	4.78	107961
3/22/2016	1:01 PM	4.77	4.78	4.76	4.77	84458
3/22/2016	1:02 PM	4.7899	4.7899	4.77	4.78	46054
3/22/2016	1:03 PM	4.79	4.7925	4.78	4.79	116424
3/22/2016	1:04 PM	4.79	4.79	4.78	4.79	61517
3/22/2016	1:05 PM	4.7701	4.79	4.77	4.79	29477
3/22/2016	1:06 PM	4.779	4.78	4.77	4.775	35746
3/22/2016	1:07 PM	4.7771	4.78	4.775	4.7797	24739
3/22/2016	1:08 PM	4.76	4.78	4.76	4.78	71261
3/22/2016	1:09 PM	4.7599	4.7636	4.75	4.76	60856
3/22/2016	1:10 PM	4.7743	4.7755	4.75	4.755	65814
3/22/2016	1:11 PM	4.77	4.78	4.76	4.7705	62934
3/22/2016	1:12 PM	4.78	4.7899	4.7601	4.7699	114127
3/22/2016	1:13 PM	4.8	4.81	4.78	4.7842	122550
3/22/2016	1:14 PM	4.805	4.81	4.8	4.81	30214
3/22/2016	1:15 PM	4.8	4.8099	4.8	4.8	21400
3/22/2016	1:16 PM	4.79	4.805	4.79	4.8	31280
3/22/2016	1:17 PM	4.81	4.81	4.79	4.79	340407
3/22/2016	1:18 PM	4.805	4.81	4.8	4.8097	26850
3/22/2016	1:19 PM	4.795	4.8099	4.79	4.8099	54499
3/22/2016	1:20 PM	4.8	4.8	4.7915	4.8	4500
3/22/2016	1:21 PM	4.795	4.7999	4.79	4.7924	11097
3/22/2016	1:22 PM	4.8	4.8	4.79	4.795	4944
3/22/2016	1:23 PM	4.799	4.8	4.79	4.7982	7012
3/22/2016	1:24 PM	4.7889	4.79	4.78	4.79	21982
3/22/2016	1:25 PM	4.786	4.79	4.77	4.78	32150
3/22/2016	1:26 PM	4.8	4.8	4.78	4.78	16616
3/22/2016	1:27 PM	4.8	4.8	4.79	4.799	21688
3/22/2016	1:28 PM	4.7942	4.8	4.79	4.8	6999
3/22/2016	1:29 PM	4.785	4.8	4.785	4.7916	31513
3/22/2016	1:30 PM	4.785	4.7899	4.77	4.7849	95820
3/22/2016	1:31 PM	4.7899	4.79	4.78	4.7801	12041
3/22/2016	1:32 PM	4.785	4.785	4.785	4.785	1800
3/22/2016	1:33 PM	4.795	4.8	4.785	4.785	47448
3/22/2016	1:34 PM	4.7801	4.795	4.7801	4.79	60539
3/22/2016	1:35 PM	4.795	4.805	4.79	4.795	153900
3/22/2016	1:36 PM	4.7999	4.8	4.79	4.79	24230
3/22/2016	1:37 PM	4.785	4.795	4.78	4.79	55216
3/22/2016	1:38 PM	4.785	4.79	4.78	4.78	36674
3/22/2016	1:39 PM	4.7864	4.79	4.78	4.785	25413
3/22/2016	1:40 PM	4.8	4.8	4.78	4.7805	156847
3/22/2016	1:41 PM	4.81	4.8165	4.7942	4.8001	44376
3/22/2016	1:42 PM	4.8301	4.84	4.8133	4.815	105418
3/22/2016	1:43 PM	4.83	4.8363	4.8101	4.8363	43410
3/22/2016	1:44 PM	4.8378	4.84	4.8201	4.83	129966
3/22/2016	1:45 PM	4.84	4.84	4.8301	4.84	18520
3/22/2016	1:46 PM	4.8363	4.84	4.8363	4.84	20900
3/22/2016	1:47 PM	4.82	4.835	4.82	4.835	48149
3/22/2016	1:48 PM	4.815	4.83	4.815	4.83	18234
3/22/2016	1:49 PM	4.8161	4.82	4.81	4.8199	24200
3/22/2016	1:50 PM	4.8099	4.819	4.8	4.8155	14755
3/22/2016	1:51 PM	4.8083	4.81	4.8	4.805	17900
3/22/2016	1:52 PM	4.8	4.81	4.8	4.8001	6750
3/22/2016	1:53 PM	4.81	4.81	4.8	4.8063	11200
3/22/2016	1:54 PM	4.8	4.815	4.8	4.81	72928
3/22/2016	1:55 PM	4.805	4.8087	4.8	4.8	15700
3/22/2016	1:56 PM	4.8	4.805	4.8	4.8	14392
3/22/2016	1:57 PM	4.7999	4.805	4.79	4.8	32613
3/22/2016	1:58 PM	4.8	4.8	4.78	4.79	72691
3/22/2016	1:59 PM	4.83	4.83	4.791	4.8	36109
3/22/2016	2:00 PM	4.82	4.84	4.82	4.8261	20200
3/22/2016	2:01 PM	4.8099	4.82	4.8063	4.82	7200
3/22/2016	2:02 PM	4.8	4.81	4.8	4.805	10517
3/22/2016	2:03 PM	4.8	4.8	4.79	4.8	24142
3/22/2016	2:04 PM	4.79	4.799	4.79	4.7901	10199
3/22/2016	2:05 PM	4.8	4.8	4.7963	4.7963	3066
3/22/2016	2:06 PM	4.785	4.8	4.7801	4.79	53162
3/22/2016	2:07 PM	4.793	4.8	4.78	4.7875	32556
3/22/2016	2:08 PM	4.79	4.795	4.7801	4.7901	18194
3/22/2016	2:09 PM	4.79	4.8	4.7861	4.79	37979
3/22/2016	2:10 PM	4.8	4.8	4.79	4.7982	42216
3/22/2016	2:11 PM	4.8	4.8	4.7935	4.8	2950
3/22/2016	2:12 PM	4.79	4.7901	4.79	4.79	19083
3/22/2016	2:13 PM	4.8	4.81	4.79	4.7978	79758
3/22/2016	2:14 PM	4.7989	4.8	4.7901	4.7999	26000
3/22/2016	2:15 PM	4.7901	4.799	4.79	4.799	5480
3/22/2016	2:16 PM	4.7999	4.7999	4.79	4.795	7694
3/22/2016	2:17 PM	4.83	4.83	4.79	4.79	92001
3/22/2016	2:18 PM	4.805	4.83	4.8	4.82	29500
3/22/2016	2:19 PM	4.8182	4.82	4.8001	4.81	36097
3/22/2016	2:20 PM	4.8099	4.82	4.8	4.815	28846
3/22/2016	2:21 PM	4.7919	4.8	4.79	4.8	34699
3/22/2016	2:22 PM	4.7995	4.8	4.795	4.796	14654
3/22/2016	2:23 PM	4.8063	4.81	4.7901	4.8	22242
3/22/2016	2:24 PM	4.8101	4.82	4.8001	4.805	66934
3/22/2016	2:25 PM	4.7949	4.8186	4.7949	4.8186	8275
3/22/2016	2:26 PM	4.7863	4.8	4.785	4.7983	19189
3/22/2016	2:27 PM	4.78	4.789	4.78	4.7801	11100
3/22/2016	2:28 PM	4.7799	4.7899	4.77	4.7899	57948
3/22/2016	2:29 PM	4.775	4.785	4.77	4.775	72627
3/22/2016	2:30 PM	4.785	4.79	4.77	4.77	43885
3/22/2016	2:31 PM	4.785	4.79	4.77	4.785	38098
3/22/2016	2:32 PM	4.765	4.7753	4.76	4.775	43164
3/22/2016	2:33 PM	4.765	4.77	4.76	4.765	23229
3/22/2016	2:34 PM	4.76	4.77	4.75	4.76	91726
3/22/2016	2:35 PM	4.7673	4.7699	4.76	4.76	15351
3/22/2016	2:36 PM	4.77	4.77	4.75	4.76	34945
3/22/2016	2:37 PM	4.765	4.77	4.7601	4.77	41555
3/22/2016	2:38 PM	4.7672	4.77	4.76	4.765	14027
3/22/2016	2:39 PM	4.76	4.77	4.76	4.7601	9170
3/22/2016	2:40 PM	4.76	4.7699	4.76	4.7601	24100
3/22/2016	2:41 PM	4.76	4.77	4.76	4.7601	10762
3/22/2016	2:42 PM	4.76	4.7662	4.76	4.7662	18099
3/22/2016	2:43 PM	4.769	4.77	4.76	4.7637	40844
3/22/2016	2:44 PM	4.775	4.775	4.765	4.769	55727
3/22/2016	2:45 PM	4.77	4.78	4.765	4.7799	60624
3/22/2016	2:46 PM	4.76	4.775	4.75	4.77	39253
3/22/2016	2:47 PM	4.77	4.77	4.75	4.75	25100
3/22/2016	2:48 PM	4.76	4.77	4.76	4.7663	21550
3/22/2016	2:49 PM	4.7687	4.77	4.76	4.765	11805
3/22/2016	2:50 PM	4.765	4.77	4.76	4.76	18800
3/22/2016	2:51 PM	4.75	4.765	4.75	4.76	53000
3/22/2016	2:52 PM	4.78	4.79	4.76	4.76	110434
3/22/2016	2:53 PM	4.775	4.789	4.77	4.789	37544
3/22/2016	2:54 PM	4.78	4.7899	4.77	4.775	70820
3/22/2016	2:55 PM	4.7705	4.79	4.77	4.775	70418
3/22/2016	2:56 PM	4.7766	4.78	4.775	4.78	35839
3/22/2016	2:57 PM	4.775	4.78	4.77	4.7764	23168
3/22/2016	2:58 PM	4.7999	4.8	4.7715	4.775	68675
3/22/2016	2:59 PM	4.81	4.81	4.79	4.79	32670
3/22/2016	3:00 PM	4.83	4.83	4.8069	4.8069	101319
3/22/2016	3:01 PM	4.82	4.84	4.8145	4.83	119991
3/22/2016	3:02 PM	4.8256	4.83	4.8101	4.8172	56284
3/22/2016	3:03 PM	4.825	4.83	4.811	4.8205	34833
3/22/2016	3:04 PM	4.8201	4.825	4.81	4.8199	42345
3/22/2016	3:05 PM	4.8465	4.85	4.8201	4.83	99095
3/22/2016	3:06 PM	4.8465	4.85	4.835	4.85	43977
3/22/2016	3:07 PM	4.86	4.8699	4.84	4.8401	97855
3/22/2016	3:08 PM	4.85	4.86	4.845	4.8599	75195
3/22/2016	3:09 PM	4.855	4.86	4.85	4.85	49553
3/22/2016	3:10 PM	4.87	4.8799	4.855	4.8564	61042
3/22/2016	3:11 PM	4.879	4.879	4.86	4.86	49600
3/22/2016	3:12 PM	4.87	4.8799	4.87	4.87	71007
3/22/2016	3:13 PM	4.8601	4.88	4.86	4.875	32233
3/22/2016	3:14 PM	4.8601	4.87	4.86	4.865	18721
3/22/2016	3:15 PM	4.869	4.87	4.8601	4.865	47905
3/22/2016	3:16 PM	4.9	4.9	4.865	4.865	106771
3/22/2016	3:17 PM	4.905	4.92	4.8801	4.8999	193752
3/22/2016	3:18 PM	4.9	4.9	4.89	4.9	42942
3/22/2016	3:19 PM	4.916	4.92	4.895	4.895	96713
3/22/2016	3:20 PM	4.9	4.92	4.9	4.9199	182194
3/22/2016	3:21 PM	4.905	4.91	4.9	4.91	94339
3/22/2016	3:22 PM	4.8801	4.9	4.88	4.895	94570
3/22/2016	3:23 PM	4.8801	4.8899	4.88	4.8869	22070
3/22/2016	3:24 PM	4.87	4.89	4.86	4.89	111488
3/22/2016	3:25 PM	4.87	4.8775	4.8601	4.87	68250
3/22/2016	3:26 PM	4.865	4.87	4.86	4.87	34688
3/22/2016	3:27 PM	4.875	4.8799	4.8601	4.87	38241
3/22/2016	3:28 PM	4.86	4.88	4.86	4.88	59288
3/22/2016	3:29 PM	4.85	4.86	4.84	4.85	56264
3/22/2016	3:30 PM	4.8663	4.8666	4.855	4.86	85129
3/22/2016	3:31 PM	4.86	4.865	4.85	4.865	29668
3/22/2016	3:32 PM	4.86	4.86	4.85	4.85	41132
3/22/2016	3:33 PM	4.875	4.875	4.8501	4.86	86098
3/22/2016	3:34 PM	4.87	4.88	4.86	4.875	47030
3/22/2016	3:35 PM	4.87	4.89	4.87	4.8799	56314
3/22/2016	3:36 PM	4.89	4.89	4.87	4.875	44675
3/22/2016	3:37 PM	4.87	4.88	4.87	4.88	24190
3/22/2016	3:38 PM	4.859	4.87	4.85	4.87	48315
3/22/2016	3:39 PM	4.84	4.86	4.84	4.85	39424
3/22/2016	3:40 PM	4.86	4.86	4.84	4.84	78794
3/22/2016	3:41 PM	4.85	4.87	4.84	4.86	71488
3/22/2016	3:42 PM	4.84	4.85	4.835	4.8499	73382
3/22/2016	3:43 PM	4.85	4.86	4.8401	4.849	40636
3/22/2016	3:44 PM	4.825	4.85	4.82	4.85	50213
3/22/2016	3:45 PM	4.84	4.84	4.82	4.825	73478
3/22/2016	3:46 PM	4.8251	4.845	4.82	4.845	32544
3/22/2016	3:47 PM	4.835	4.84	4.821	4.8258	121611
3/22/2016	3:48 PM	4.84	4.84	4.83	4.83	28592
3/22/2016	3:49 PM	4.845	4.85	4.83	4.835	100796
3/22/2016	3:50 PM	4.845	4.85	4.84	4.84	30320
3/22/2016	3:51 PM	4.8214	4.85	4.82	4.85	120180
3/22/2016	3:52 PM	4.825	4.83	4.81	4.82	90313
3/22/2016	3:53 PM	4.8425	4.85	4.8299	4.83	69923
3/22/2016	3:54 PM	4.86	4.86	4.845	4.845	77466
3/22/2016	3:55 PM	4.85	4.86	4.85	4.86	51225
3/22/2016	3:56 PM	4.8301	4.86	4.83	4.8549	105477
3/22/2016	3:57 PM	4.83	4.84	4.83	4.8399	49025
3/22/2016	3:58 PM	4.8299	4.84	4.82	4.835	142842
3/22/2016	3:59 PM	4.8199	4.83	4.81	4.82	59946
3/22/2016	4:00 PM	4.81	4.82	4.8	4.81	211199
3/23/2016	9:31 AM	4.9365	4.94	4.9	4.92	93867
3/23/2016	9:32 AM	4.93	4.94	4.92	4.9301	112312
3/23/2016	9:33 AM	4.93	4.94	4.92	4.935	121934
3/23/2016	9:34 AM	4.93	4.95	4.93	4.94	135226
3/23/2016	9:35 AM	4.92	4.94	4.92	4.93	150252
3/23/2016	9:36 AM	4.91	4.93	4.91	4.92	139876
3/23/2016	9:37 AM	4.9	4.92	4.9	4.915	138184
3/23/2016	9:38 AM	4.92	4.92	4.9	4.9	229698
3/23/2016	9:39 AM	4.95	4.95	4.92	4.92	138282
3/23/2016	9:40 AM	4.9522	4.96	4.92	4.94	223789
3/23/2016	9:41 AM	4.995	5	4.95	4.95	293612
3/23/2016	9:42 AM	5.005	5.01	4.98	4.99	188171
3/23/2016	9:43 AM	5.0139	5.03	4.99	5	371455
3/23/2016	9:44 AM	5	5.02	5	5.01	182325
3/23/2016	9:45 AM	5.0099	5.02	5	5	301933
3/23/2016	9:46 AM	5	5.0161	5	5.01	115630
3/23/2016	9:47 AM	4.99	5.006	4.99	5	167719
3/23/2016	9:48 AM	4.985	4.995	4.98	4.99	72390
3/23/2016	9:49 AM	5	5.01	4.98	4.989	124929
3/23/2016	9:50 AM	5.04	5.04	5	5	314358
3/23/2016	9:51 AM	5.0399	5.05	5.03	5.03	217996
3/23/2016	9:52 AM	5.05	5.06	5.035	5.04	167328
3/23/2016	9:53 AM	5.0301	5.065	5.03	5.06	180990
3/23/2016	9:54 AM	5.0414	5.05	5.03	5.03	121595
3/23/2016	9:55 AM	5.04	5.05	5.04	5.04	49325
3/23/2016	9:56 AM	5.06	5.06	5.04	5.0436	168807
3/23/2016	9:57 AM	5.04	5.07	5.04	5.0575	203522
3/23/2016	9:58 AM	5.05	5.05	5.02	5.0499	92023
3/23/2016	9:59 AM	5.0298	5.0461	5.0101	5.0401	110566
3/23/2016	10:00 AM	5.0201	5.03	5.02	5.03	71889
3/23/2016	10:01 AM	5.0499	5.05	5.01	5.03	91020
3/23/2016	10:02 AM	5.0336	5.055	5.025	5.0461	64857
3/23/2016	10:03 AM	5.02	5.04	5.01	5.04	102356
3/23/2016	10:04 AM	5.0199	5.03	5.01	5.0175	90459
3/23/2016	10:05 AM	5.0335	5.04	5.02	5.02	87400
3/23/2016	10:06 AM	5.04	5.06	5.0301	5.04	214540
3/23/2016	10:07 AM	5.06	5.07	5.0401	5.05	146193
3/23/2016	10:08 AM	5.045	5.06	5.04	5.06	41028
3/23/2016	10:09 AM	5.055	5.06	5.04	5.045	72077
3/23/2016	10:10 AM	5.03	5.06	5.02	5.06	97081
3/23/2016	10:11 AM	5	5.03	5	5.021	157552
3/23/2016	10:12 AM	4.9936	5.0181	4.99	5.01	68909
3/23/2016	10:13 AM	4.9892	5	4.985	4.99	88352
3/23/2016	10:14 AM	4.975	4.99	4.96	4.981	156039
3/23/2016	10:15 AM	4.99	5	4.97	4.9751	188457
3/23/2016	10:16 AM	4.99	5	4.9801	4.99	38255
3/23/2016	10:17 AM	5	5.01	4.99	4.9901	112103
3/23/2016	10:18 AM	4.995	5.01	4.99	5.0001	133728
3/23/2016	10:19 AM	5	5	4.99	5	43915
3/23/2016	10:20 AM	5.01	5.01	4.99	5	88081
3/23/2016	10:21 AM	4.969	5.01	4.96	5	220695
3/23/2016	10:22 AM	4.98	4.98	4.96	4.9635	131252
3/23/2016	10:23 AM	4.985	4.99	4.9799	4.9799	65438
3/23/2016	10:24 AM	4.99	4.99	4.98	4.985	65906
3/23/2016	10:25 AM	4.975	4.99	4.965	4.99	89582
3/23/2016	10:26 AM	4.965	4.976	4.95	4.971	120599
3/23/2016	10:27 AM	4.9799	4.98	4.9601	4.9601	59461
3/23/2016	10:28 AM	4.98	4.99	4.97	4.97	19875
3/23/2016	10:29 AM	4.989	4.99	4.98	4.985	58595
3/23/2016	10:30 AM	5	5	4.98	4.99	93360
3/23/2016	10:31 AM	5.01	5.01	4.99	4.99	182772
3/23/2016	10:32 AM	4.95	5	4.93	5	182225
3/23/2016	10:33 AM	4.97	4.98	4.95	4.951	156281
3/23/2016	10:34 AM	4.995	5	4.96	4.96	123941
3/23/2016	10:35 AM	5	5.01	4.99	4.9999	54239
3/23/2016	10:36 AM	5.0193	5.02	5	5	94987
3/23/2016	10:37 AM	5.02	5.03	5.01	5.02	114702
3/23/2016	10:38 AM	5	5.02	4.99	5.01	53375
3/23/2016	10:39 AM	5	5.01	4.999	5	92569
3/23/2016	10:40 AM	5.02	5.03	5	5.0037	55690
3/23/2016	10:41 AM	5.04	5.045	5.01	5.015	58497
3/23/2016	10:42 AM	5.05	5.05	5.04	5.045	76637
3/23/2016	10:43 AM	5.03	5.05	5.03	5.05	69209
3/23/2016	10:44 AM	5	5.05	5	5.04	94020
3/23/2016	10:45 AM	5.01	5.02	4.99	5.0076	106939
3/23/2016	10:46 AM	5.0101	5.025	5.01	5.02	107551
3/23/2016	10:47 AM	4.9801	5.01	4.98	5.01	104166
3/23/2016	10:48 AM	4.98	4.99	4.965	4.9899	93581
3/23/2016	10:49 AM	4.98	4.99	4.97	4.98	57154
3/23/2016	10:50 AM	4.97	4.99	4.97	4.98	64477
3/23/2016	10:51 AM	4.9899	4.99	4.97	4.975	39569
3/23/2016	10:52 AM	4.995	5	4.98	4.99	105082
3/23/2016	10:53 AM	4.995	5.01	4.99	4.9999	51463
3/23/2016	10:54 AM	5.01	5.02	4.99	4.995	33300
3/23/2016	10:55 AM	5	5.015	5	5.01	79523
3/23/2016	10:56 AM	4.99	5.0099	4.99	5	49931
3/23/2016	10:57 AM	5.01	5.01	4.99	4.99	54794
3/23/2016	10:58 AM	5.02	5.02	5.0001	5.0001	49523
3/23/2016	10:59 AM	5.015	5.03	5.01	5.02	44200
3/23/2016	11:00 AM	5.01	5.0199	4.995	5.0199	86827
3/23/2016	11:01 AM	5.03	5.035	5.02	5.02	40965
3/23/2016	11:02 AM	5.045	5.045	5.03	5.0325	51244
3/23/2016	11:03 AM	5.045	5.05	5.0333	5.04	111933
3/23/2016	11:04 AM	5.02	5.04	5.01	5.04	43250
3/23/2016	11:05 AM	5.03	5.04	5.02	5.02	39982
3/23/2016	11:06 AM	5.02	5.04	5.02	5.03	29887
3/23/2016	11:07 AM	5.019	5.03	5.019	5.02	43991
3/23/2016	11:08 AM	5.01	5.03	5.005	5.01	111240
3/23/2016	11:09 AM	4.985	5.0056	4.985	5.0056	110646
3/23/2016	11:10 AM	4.98	4.99	4.97	4.98	41098
3/23/2016	11:11 AM	4.995	5	4.97	4.9701	54043
3/23/2016	11:12 AM	4.98	5	4.98	4.99	33599
3/23/2016	11:13 AM	4.985	5	4.98	4.9899	88729
3/23/2016	11:14 AM	5.01	5.01	4.98	4.986	70015
3/23/2016	11:15 AM	5.01	5.02	4.995	5	204700
3/23/2016	11:16 AM	5.0186	5.0199	5.01	5.01	20400
3/23/2016	11:17 AM	5.005	5.02	5	5.0101	38127
3/23/2016	11:18 AM	5.03	5.03	5.005	5.0064	134718
3/23/2016	11:19 AM	5.0324	5.04	5.02	5.02	52030
3/23/2016	11:20 AM	5.05	5.05	5.025	5.03	202098
3/23/2016	11:21 AM	5.05	5.05	5.0301	5.05	82553
3/23/2016	11:22 AM	5.04	5.06	5.04	5.0475	154526
3/23/2016	11:23 AM	5.04	5.05	5.03	5.04	56574
3/23/2016	11:24 AM	5.0301	5.05	5.03	5.04	135295
3/23/2016	11:25 AM	5.05	5.05	5.03	5.04	92910
3/23/2016	11:26 AM	5.04	5.06	5.04	5.05	86357
3/23/2016	11:27 AM	5.04	5.04	5.03	5.04	83185
3/23/2016	11:28 AM	5.03	5.04	5.02	5.03	47998
3/23/2016	11:29 AM	5.05	5.05	5.02	5.025	36821
3/23/2016	11:30 AM	5.0495	5.059	5.04	5.05	63731
3/23/2016	11:31 AM	5.05	5.0528	5.0462	5.05	19000
3/23/2016	11:32 AM	5.0799	5.08	5.05	5.05	214773
3/23/2016	11:33 AM	5.08	5.08	5.07	5.075	62482
3/23/2016	11:34 AM	5.08	5.1	5.07	5.07	192054
3/23/2016	11:35 AM	5.09	5.09	5.0783	5.0783	85372
3/23/2016	11:36 AM	5.09	5.11	5.08	5.09	261494
3/23/2016	11:37 AM	5.0733	5.11	5.07	5.0961	166398
3/23/2016	11:38 AM	5.08	5.09	5.0799	5.08	96180
3/23/2016	11:39 AM	5.09	5.1	5.0845	5.0845	108351
3/23/2016	11:40 AM	5.0999	5.1015	5.09	5.1	70951
3/23/2016	11:41 AM	5.105	5.1198	5.095	5.095	164187
3/23/2016	11:42 AM	5.09	5.11	5.09	5.1001	70353
3/23/2016	11:43 AM	5.0936	5.1	5.08	5.091	68999
3/23/2016	11:44 AM	5.11	5.11	5.09	5.0937	66864
3/23/2016	11:45 AM	5.115	5.12	5.11	5.115	35230
3/23/2016	11:46 AM	5.13	5.13	5.11	5.12	48778
3/23/2016	11:47 AM	5.1385	5.14	5.12	5.13	88891
3/23/2016	11:48 AM	5.15	5.16	5.13	5.1392	371630
3/23/2016	11:49 AM	5.1462	5.16	5.1405	5.15	78926
3/23/2016	11:50 AM	5.145	5.15	5.1301	5.1401	75458
3/23/2016	11:51 AM	5.1401	5.16	5.14	5.1448	108136
3/23/2016	11:52 AM	5.156	5.156	5.14	5.1401	102664
3/23/2016	11:53 AM	5.15	5.17	5.15	5.16	66225
3/23/2016	11:54 AM	5.15	5.16	5.15	5.1501	50017
3/23/2016	11:55 AM	5.13	5.15	5.12	5.15	120974
3/23/2016	11:56 AM	5.106	5.13	5.101	5.13	64745
3/23/2016	11:57 AM	5.119	5.119	5.1	5.1	58520
3/23/2016	11:58 AM	5.11	5.12	5.1	5.1137	77566
3/23/2016	11:59 AM	5.11	5.12	5.1	5.11	62974
3/23/2016	12:00 PM	5.09	5.1199	5.09	5.1199	121520
3/23/2016	12:01 PM	5.1	5.105	5.09	5.1	76035
3/23/2016	12:02 PM	5.095	5.1	5.09	5.1	24100
3/23/2016	12:03 PM	5.08	5.095	5.08	5.094	61925
3/23/2016	12:04 PM	5.07	5.0825	5.06	5.0825	140445
3/23/2016	12:05 PM	5.075	5.08	5.07	5.08	53556
3/23/2016	12:06 PM	5.08	5.09	5.07	5.0731	104975
3/23/2016	12:07 PM	5.0701	5.085	5.0701	5.08	53867
3/23/2016	12:08 PM	5.08	5.08	5.07	5.07	25229
3/23/2016	12:09 PM	5.09	5.1	5.073	5.08	139956
3/23/2016	12:10 PM	5.1	5.1099	5.0889	5.09	97125
3/23/2016	12:11 PM	5.075	5.0999	5.075	5.09	42543
3/23/2016	12:12 PM	5.05	5.09	5.041	5.08	137165
3/23/2016	12:13 PM	5.06	5.06	5.0499	5.0499	38875
3/23/2016	12:14 PM	5.05	5.06	5.05	5.0586	30325
3/23/2016	12:15 PM	5.0499	5.055	5.0401	5.055	30954
3/23/2016	12:16 PM	5.08	5.08	5.05	5.05	61258
3/23/2016	12:17 PM	5.0697	5.07	5.06	5.07	17750
3/23/2016	12:18 PM	5.0735	5.0763	5.06	5.0682	17340
3/23/2016	12:19 PM	5.054	5.0737	5.05	5.0737	61860
3/23/2016	12:20 PM	5.0401	5.0501	5.04	5.05	25545
3/23/2016	12:21 PM	5.04	5.0428	5.03	5.04	82858
3/23/2016	12:22 PM	5.0301	5.04	5.03	5.03	12800
3/23/2016	12:23 PM	5.0425	5.06	5.032	5.0325	98321
3/23/2016	12:24 PM	5.043	5.043	5.03	5.04	54350
3/23/2016	12:25 PM	5.05	5.0699	5.045	5.0499	83777
3/23/2016	12:26 PM	5.07	5.07	5.0401	5.05	58454
3/23/2016	12:27 PM	5.065	5.07	5.06	5.07	21800
3/23/2016	12:28 PM	5.075	5.08	5.066	5.0699	64224
3/23/2016	12:29 PM	5.07	5.075	5.06	5.07	160464
3/23/2016	12:30 PM	5.0399	5.07	5.03	5.06	48869
3/23/2016	12:31 PM	5.0325	5.05	5.03	5.04	66838
3/23/2016	12:32 PM	5.0299	5.0364	5.02	5.0364	57104
3/23/2016	12:33 PM	5.01	5.03	5	5.03	146035
3/23/2016	12:34 PM	5.03	5.03	5.0101	5.02	50979
3/23/2016	12:35 PM	5.03	5.04	5.02	5.02	25854
3/23/2016	12:36 PM	5.0463	5.05	5.0399	5.04	23868
3/23/2016	12:37 PM	5.0461	5.06	5.044	5.05	58889
3/23/2016	12:38 PM	5.05	5.05	5.04	5.0499	4250
3/23/2016	12:39 PM	5.0399	5.04	5.0301	5.04	18700
3/23/2016	12:40 PM	5.045	5.05	5.03	5.035	8780
3/23/2016	12:41 PM	5.06	5.06	5.0476	5.05	23279
3/23/2016	12:42 PM	5.04	5.055	5.04	5.05	18724
3/23/2016	12:43 PM	5.05	5.06	5.045	5.05	87811
3/23/2016	12:44 PM	5.03	5.059	5.03	5.05	70091
3/23/2016	12:45 PM	5.03	5.0335	5.0284	5.0335	16087
3/23/2016	12:46 PM	5.0401	5.05	5.0228	5.03	85854
3/23/2016	12:47 PM	5.0299	5.049	5.0262	5.04	28282
3/23/2016	12:48 PM	5.03	5.03	5.02	5.0253	48498
3/23/2016	12:49 PM	5.0299	5.0301	5.02	5.03	27699
3/23/2016	12:50 PM	5.03	5.0301	5.0201	5.03	50888
3/23/2016	12:51 PM	5.03	5.04	5.02	5.02	13800
3/23/2016	12:52 PM	5.0435	5.05	5.03	5.0339	27900
3/23/2016	12:53 PM	5.045	5.05	5.04	5.0472	11000
3/23/2016	12:54 PM	5.0525	5.0583	5.05	5.05	29849
3/23/2016	12:55 PM	5.0501	5.0501	5.04	5.0501	61743
3/23/2016	12:56 PM	5.07	5.08	5.0599	5.0599	58588
3/23/2016	12:57 PM	5.08	5.08	5.07	5.0792	54899
3/23/2016	12:58 PM	5.078	5.09	5.07	5.0701	70149
3/23/2016	12:59 PM	5.0601	5.08	5.0601	5.08	45909
3/23/2016	1:00 PM	5.05	5.07	5.05	5.07	39123
3/23/2016	1:01 PM	5.07	5.07	5.05	5.0573	40950
3/23/2016	1:02 PM	5.0654	5.07	5.06	5.0658	32727
3/23/2016	1:03 PM	5.07	5.0749	5.062	5.062	43115
3/23/2016	1:04 PM	5.08	5.09	5.07	5.07	17080
3/23/2016	1:05 PM	5.07	5.09	5.07	5.08	39896
3/23/2016	1:06 PM	5.08	5.08	5.07	5.07	14064
3/23/2016	1:07 PM	5.09	5.09	5.0799	5.08	10200
3/23/2016	1:08 PM	5.08	5.1	5.07	5.0875	48250
3/23/2016	1:09 PM	5.075	5.08	5.07	5.079	10400
3/23/2016	1:10 PM	5.07	5.071	5.07	5.07	21500
3/23/2016	1:11 PM	5.066	5.07	5.0601	5.07	17400
3/23/2016	1:12 PM	5.041	5.06	5.041	5.06	40167
3/23/2016	1:13 PM	5.04	5.05	5.04	5.0465	37318
3/23/2016	1:14 PM	5.0265	5.0425	5.02	5.0425	50635
3/23/2016	1:15 PM	5.035	5.04	5.02	5.03	37750
3/23/2016	1:16 PM	5.05	5.05	5.03	5.03	34337
3/23/2016	1:17 PM	5.04	5.05	5.04	5.04	11900
3/23/2016	1:18 PM	5.04	5.04	5.03	5.04	10101
3/23/2016	1:19 PM	5.04	5.05	5.04	5.04	33799
3/23/2016	1:20 PM	5.05	5.05	5.0401	5.0499	21289
3/23/2016	1:21 PM	5.05	5.06	5.05	5.05	3498
3/23/2016	1:22 PM	5.05	5.06	5.05	5.06	14300
3/23/2016	1:23 PM	5.0578	5.065	5.05	5.06	48489
3/23/2016	1:24 PM	5.049	5.0599	5.04	5.05	13744
3/23/2016	1:25 PM	5.06	5.06	5.0405	5.0405	24477
3/23/2016	1:26 PM	5.07	5.07	5.053	5.06	13600
3/23/2016	1:27 PM	5.08	5.09	5.0664	5.07	86623
3/23/2016	1:28 PM	5.0701	5.08	5.07	5.075	21600
3/23/2016	1:29 PM	5.07	5.08	5.07	5.0763	7200
3/23/2016	1:30 PM	5.07	5.08	5.07	5.07	34158
3/23/2016	1:31 PM	5.0735	5.08	5.0601	5.0601	18200
3/23/2016	1:32 PM	5.09	5.09	5.07	5.07	16800
3/23/2016	1:33 PM	5.09	5.09	5.085	5.085	28197
3/23/2016	1:34 PM	5.0971	5.0999	5.09	5.09	27264
3/23/2016	1:35 PM	5.1	5.11	5.09	5.0901	74870
3/23/2016	1:36 PM	5.1	5.11	5.0901	5.1	80891
3/23/2016	1:37 PM	5.1	5.1	5.09	5.1	10171
3/23/2016	1:38 PM	5.1062	5.1164	5.0958	5.0958	73810
3/23/2016	1:39 PM	5.109	5.12	5.1001	5.11	67939
3/23/2016	1:40 PM	5.1035	5.11	5.1001	5.11	4300
3/23/2016	1:41 PM	5.11	5.12	5.103	5.11	43800
3/23/2016	1:42 PM	5.115	5.1299	5.1101	5.1199	97179
3/23/2016	1:43 PM	5.11	5.12	5.11	5.1164	48495
3/23/2016	1:44 PM	5.11	5.115	5.1	5.115	36500
3/23/2016	1:45 PM	5.1011	5.11	5.1	5.1	58200
3/23/2016	1:46 PM	5.1	5.11	5.1	5.11	23763
3/23/2016	1:47 PM	5.11	5.11	5.093	5.093	49471
3/23/2016	1:48 PM	5.11	5.11	5.1	5.105	36601
3/23/2016	1:49 PM	5.11	5.12	5.1067	5.1067	19787
3/23/2016	1:50 PM	5.11	5.111	5.1	5.11	40998
3/23/2016	1:51 PM	5.11	5.12	5.1099	5.115	28325
3/23/2016	1:52 PM	5.1	5.1099	5.1	5.1037	8201
3/23/2016	1:53 PM	5.1	5.1099	5.09	5.1	135456
3/23/2016	1:54 PM	5.1	5.1	5.0928	5.0935	55046
3/23/2016	1:55 PM	5.0901	5.1	5.09	5.09	42981
3/23/2016	1:56 PM	5.0935	5.1	5.09	5.1	61800
3/23/2016	1:57 PM	5.1	5.1016	5.09	5.0901	33986
3/23/2016	1:58 PM	5.1	5.1	5.0919	5.0919	1200
3/23/2016	1:59 PM	5.0901	5.099	5.0901	5.099	10750
3/23/2016	2:00 PM	5.09	5.1	5.09	5.099	24825
3/23/2016	2:01 PM	5.1	5.11	5.09	5.1	44979
3/23/2016	2:02 PM	5.09	5.105	5.09	5.105	57041
3/23/2016	2:03 PM	5.0675	5.095	5.0675	5.095	108349
3/23/2016	2:04 PM	5.0558	5.0695	5.05	5.0695	21862
3/23/2016	2:05 PM	5.06	5.06	5.05	5.0525	33200
3/23/2016	2:06 PM	5.0683	5.07	5.0601	5.0699	10060
3/23/2016	2:07 PM	5.08	5.08	5.065	5.065	23164
3/23/2016	2:08 PM	5.075	5.08	5.07	5.079	5200
3/23/2016	2:09 PM	5.0601	5.08	5.06	5.0758	42597
3/23/2016	2:10 PM	5.0662	5.0699	5.05	5.051	34110
3/23/2016	2:11 PM	5.069	5.069	5.06	5.06	900
3/23/2016	2:12 PM	5.06	5.0699	5.06	5.06	16600
3/23/2016	2:13 PM	5.0598	5.0638	5.05	5.0501	59625
3/23/2016	2:14 PM	5.069	5.07	5.05	5.05	46813
3/23/2016	2:15 PM	5.07	5.08	5.0651	5.0675	28877
3/23/2016	2:16 PM	5.0414	5.08	5.04	5.075	53930
3/23/2016	2:17 PM	5.04	5.05	5.035	5.04	83662
3/23/2016	2:18 PM	5.0264	5.0364	5.02	5.031	77535
3/23/2016	2:19 PM	5.04	5.04	5.02	5.0236	61700
3/23/2016	2:20 PM	5.049	5.049	5.03	5.0301	28355
3/23/2016	2:21 PM	5.04	5.05	5.04	5.0425	23100
3/23/2016	2:22 PM	5.0563	5.0563	5.04	5.04	130368
3/23/2016	2:23 PM	5.07	5.07	5.06	5.06	100011
3/23/2016	2:24 PM	5.0576	5.07	5.055	5.0605	31024
3/23/2016	2:25 PM	5.061	5.061	5.06	5.06	23148
3/23/2016	2:26 PM	5.0776	5.08	5.061	5.07	40193
3/23/2016	2:27 PM	5.11	5.11	5.0774	5.08	114304
3/23/2016	2:28 PM	5.12	5.12	5.11	5.12	30167
3/23/2016	2:29 PM	5.12	5.13	5.1172	5.1172	112404
3/23/2016	2:30 PM	5.1255	5.1255	5.11	5.12	140129
3/23/2016	2:31 PM	5.091	5.13	5.091	5.13	89653
3/23/2016	2:32 PM	5.0899	5.1	5.08	5.095	28400
3/23/2016	2:33 PM	5.1	5.1	5.0892	5.0892	22144
3/23/2016	2:34 PM	5.0899	5.1	5.0899	5.0999	39450
3/23/2016	2:35 PM	5.1	5.1	5.0801	5.09	41936
3/23/2016	2:36 PM	5.08	5.095	5.08	5.095	6800
3/23/2016	2:37 PM	5.0801	5.087	5.07	5.08	26863
3/23/2016	2:38 PM	5.0899	5.0899	5.08	5.08	20675
3/23/2016	2:39 PM	5.11	5.11	5.0899	5.09	39150
3/23/2016	2:40 PM	5.1201	5.129	5.1125	5.1125	70211
3/23/2016	2:41 PM	5.13	5.1358	5.121	5.13	38398
3/23/2016	2:42 PM	5.12	5.13	5.12	5.1285	40708
3/23/2016	2:43 PM	5.12	5.13	5.11	5.1299	74062
3/23/2016	2:44 PM	5.11	5.13	5.11	5.13	12949
3/23/2016	2:45 PM	5.1175	5.12	5.11	5.1126	33439
3/23/2016	2:46 PM	5.11	5.12	5.11	5.1199	22392
3/23/2016	2:47 PM	5.12	5.12	5.1037	5.1103	64147
3/23/2016	2:48 PM	5.12	5.12	5.11	5.12	46750
3/23/2016	2:49 PM	5.14	5.14	5.11	5.11	217561
3/23/2016	2:50 PM	5.14	5.1599	5.14	5.14	163970
3/23/2016	2:51 PM	5.155	5.16	5.14	5.15	62250
3/23/2016	2:52 PM	5.17	5.17	5.15	5.155	184765
3/23/2016	2:53 PM	5.1855	5.19	5.17	5.17	190298
3/23/2016	2:54 PM	5.1999	5.2	5.1822	5.189	158023
3/23/2016	2:55 PM	5.2069	5.21	5.19	5.19	211707
3/23/2016	2:56 PM	5.2	5.2099	5.19	5.2072	47906
3/23/2016	2:57 PM	5.2	5.209	5.1935	5.1955	80580
3/23/2016	2:58 PM	5.1999	5.2	5.19	5.1999	24127
3/23/2016	2:59 PM	5.1912	5.2	5.19	5.2	35010
3/23/2016	3:00 PM	5.1979	5.2	5.19	5.1992	45922
3/23/2016	3:01 PM	5.1775	5.1992	5.17	5.19	186285
3/23/2016	3:02 PM	5.17	5.18	5.17	5.1799	53741
3/23/2016	3:03 PM	5.195	5.2	5.1601	5.17	110526
3/23/2016	3:04 PM	5.215	5.22	5.19	5.1925	75448
3/23/2016	3:05 PM	5.215	5.22	5.21	5.22	57641
3/23/2016	3:06 PM	5.22	5.23	5.2143	5.2143	60335
3/23/2016	3:07 PM	5.21	5.23	5.21	5.225	138746
3/23/2016	3:08 PM	5.19	5.22	5.19	5.2199	100041
3/23/2016	3:09 PM	5.1999	5.2	5.19	5.19	63826
3/23/2016	3:10 PM	5.22	5.22	5.19	5.1901	106174
3/23/2016	3:11 PM	5.22	5.2275	5.21	5.22	52587
3/23/2016	3:12 PM	5.2299	5.23	5.22	5.23	101810
3/23/2016	3:13 PM	5.22	5.24	5.22	5.22	70334
3/23/2016	3:14 PM	5.21	5.23	5.2	5.23	67053
3/23/2016	3:15 PM	5.215	5.215	5.2	5.2	92861
3/23/2016	3:16 PM	5.23	5.2399	5.21	5.2144	51127
3/23/2016	3:17 PM	5.23	5.24	5.2275	5.23	163196
3/23/2016	3:18 PM	5.229	5.2299	5.22	5.22	37350
3/23/2016	3:19 PM	5.23	5.24	5.22	5.23	78790
3/23/2016	3:20 PM	5.22	5.237	5.22	5.235	72481
3/23/2016	3:21 PM	5.2278	5.24	5.225	5.2265	79419
3/23/2016	3:22 PM	5.22	5.23	5.22	5.222	72284
3/23/2016	3:23 PM	5.2201	5.23	5.22	5.23	48037
3/23/2016	3:24 PM	5.22	5.23	5.21	5.22	91773
3/23/2016	3:25 PM	5.26	5.26	5.224	5.2276	227729
3/23/2016	3:26 PM	5.2528	5.27	5.25	5.25	154271
3/23/2016	3:27 PM	5.28	5.3	5.26	5.26	204627
3/23/2016	3:28 PM	5.275	5.29	5.27	5.28	89485
3/23/2016	3:29 PM	5.25	5.2711	5.24	5.27	59688
3/23/2016	3:30 PM	5.2556	5.26	5.25	5.25	68727
3/23/2016	3:31 PM	5.25	5.255	5.23	5.25	299948
3/23/2016	3:32 PM	5.2524	5.26	5.2499	5.25	94451
3/23/2016	3:33 PM	5.25	5.26	5.24	5.255	46010
3/23/2016	3:34 PM	5.22	5.25	5.22	5.25	140834
3/23/2016	3:35 PM	5.2162	5.23	5.21	5.21	100045
3/23/2016	3:36 PM	5.22	5.22	5.21	5.2124	60526
3/23/2016	3:37 PM	5.2	5.22	5.2	5.22	84415
3/23/2016	3:38 PM	5.18	5.2	5.17	5.2	94473
3/23/2016	3:39 PM	5.19	5.19	5.17	5.177	98333
3/23/2016	3:40 PM	5.205	5.21	5.19	5.1965	81344
3/23/2016	3:41 PM	5.22	5.22	5.2	5.205	25454
3/23/2016	3:42 PM	5.21	5.22	5.21	5.22	69178
3/23/2016	3:43 PM	5.2	5.22	5.2	5.211	89214
3/23/2016	3:44 PM	5.21	5.21	5.19	5.2	72026
3/23/2016	3:45 PM	5.225	5.23	5.2	5.205	73239
3/23/2016	3:46 PM	5.24	5.24	5.22	5.23	115041
3/23/2016	3:47 PM	5.25	5.26	5.235	5.235	187707
3/23/2016	3:48 PM	5.245	5.25	5.2336	5.25	108318
3/23/2016	3:49 PM	5.25	5.25	5.24	5.25	83806
3/23/2016	3:50 PM	5.24	5.25	5.21	5.25	243277
3/23/2016	3:51 PM	5.2236	5.25	5.22	5.24	108220
3/23/2016	3:52 PM	5.2	5.23	5.2	5.23	100798
3/23/2016	3:53 PM	5.2	5.21	5.19	5.21	88992
3/23/2016	3:54 PM	5.22	5.22	5.19	5.19	178399
3/23/2016	3:55 PM	5.21	5.22	5.2	5.2136	94788
3/23/2016	3:56 PM	5.19	5.21	5.18	5.205	108952
3/23/2016	3:57 PM	5.205	5.21	5.181	5.19	128967
3/23/2016	3:58 PM	5.21	5.22	5.1925	5.2	116813
3/23/2016	3:59 PM	5.22	5.23	5.21	5.21	142779
3/23/2016	4:00 PM	5.24	5.25	5.2	5.22	363247
3/24/2016	9:31 AM	5.62	5.62	5.59	5.6	548676
3/24/2016	9:32 AM	5.64	5.65	5.6101	5.62	350423
3/24/2016	9:33 AM	5.67	5.68	5.63	5.64	474519
3/24/2016	9:34 AM	5.65	5.68	5.64	5.67	373260
3/24/2016	9:35 AM	5.65	5.67	5.64	5.65	384392
3/24/2016	9:36 AM	5.624	5.665	5.62	5.66	330717
3/24/2016	9:37 AM	5.6001	5.63	5.6	5.63	220525
3/24/2016	9:38 AM	5.58	5.61	5.58	5.605	162285
3/24/2016	9:39 AM	5.58	5.59	5.56	5.585	210653
3/24/2016	9:40 AM	5.5574	5.58	5.55	5.5738	124034
3/24/2016	9:41 AM	5.551	5.57	5.5433	5.56	125665
3/24/2016	9:42 AM	5.54	5.56	5.53	5.56	165991
3/24/2016	9:43 AM	5.5175	5.539	5.51	5.5301	325682
3/24/2016	9:44 AM	5.5501	5.56	5.5	5.515	190551
3/24/2016	9:45 AM	5.59	5.59	5.55	5.55	269060
3/24/2016	9:46 AM	5.59	5.6	5.56	5.59	134325
3/24/2016	9:47 AM	5.61	5.61	5.58	5.5895	203000
3/24/2016	9:48 AM	5.6	5.62	5.59	5.61	150454
3/24/2016	9:49 AM	5.62	5.63	5.5976	5.5976	162850
3/24/2016	9:50 AM	5.62	5.63	5.6	5.62	189189
3/24/2016	9:51 AM	5.57	5.63	5.57	5.611	129158
3/24/2016	9:52 AM	5.55	5.58	5.55	5.57	155250
3/24/2016	9:53 AM	5.55	5.57	5.55	5.553	106387
3/24/2016	9:54 AM	5.5443	5.56	5.5301	5.55	231892
3/24/2016	9:55 AM	5.5201	5.5565	5.5201	5.55	200869
3/24/2016	9:56 AM	5.55	5.56	5.525	5.525	91906
3/24/2016	9:57 AM	5.5361	5.56	5.5361	5.56	80224
3/24/2016	9:58 AM	5.5344	5.545	5.525	5.5375	87832
3/24/2016	9:59 AM	5.5301	5.54	5.52	5.5339	95023
3/24/2016	10:00 AM	5.51	5.54	5.51	5.535	96376
3/24/2016	10:01 AM	5.52	5.53	5.51	5.5199	161083
3/24/2016	10:02 AM	5.52	5.53	5.515	5.529	91588
3/24/2016	10:03 AM	5.5225	5.5376	5.5138	5.52	94292
3/24/2016	10:04 AM	5.54	5.55	5.52	5.52	105678
3/24/2016	10:05 AM	5.56	5.57	5.5475	5.55	163873
3/24/2016	10:06 AM	5.55	5.567	5.55	5.567	55301
3/24/2016	10:07 AM	5.555	5.56	5.5399	5.5555	163842
3/24/2016	10:08 AM	5.5338	5.56	5.53	5.55	60261
3/24/2016	10:09 AM	5.55	5.56	5.53	5.53	73610
3/24/2016	10:10 AM	5.555	5.56	5.55	5.55	41217
3/24/2016	10:11 AM	5.57	5.59	5.55	5.555	123837
3/24/2016	10:12 AM	5.59	5.6	5.571	5.575	125664
3/24/2016	10:13 AM	5.5771	5.59	5.5601	5.5851	25592
3/24/2016	10:14 AM	5.5501	5.574	5.55	5.574	102801
3/24/2016	10:15 AM	5.5801	5.59	5.55	5.555	131120
3/24/2016	10:16 AM	5.5738	5.59	5.57	5.58	60847
3/24/2016	10:17 AM	5.5401	5.571	5.53	5.571	167874
3/24/2016	10:18 AM	5.54	5.55	5.53	5.545	44377
3/24/2016	10:19 AM	5.55	5.569	5.54	5.5499	62878
3/24/2016	10:20 AM	5.5701	5.58	5.5501	5.5525	86118
3/24/2016	10:21 AM	5.5603	5.58	5.55	5.58	98143
3/24/2016	10:22 AM	5.57	5.57	5.551	5.56	96726
3/24/2016	10:23 AM	5.5335	5.57	5.53	5.56	123702
3/24/2016	10:24 AM	5.54	5.5565	5.5301	5.537	82292
3/24/2016	10:25 AM	5.56	5.56	5.545	5.55	114121
3/24/2016	10:26 AM	5.57	5.58	5.56	5.56	39325
3/24/2016	10:27 AM	5.5699	5.58	5.5501	5.575	74215
3/24/2016	10:28 AM	5.59	5.59	5.56	5.56	66416
3/24/2016	10:29 AM	5.58	5.6	5.5774	5.59	113057
3/24/2016	10:30 AM	5.59	5.59	5.57	5.5713	60536
3/24/2016	10:31 AM	5.555	5.6	5.55	5.5999	57547
3/24/2016	10:32 AM	5.545	5.56	5.531	5.555	116163
3/24/2016	10:33 AM	5.56	5.56	5.55	5.55	31720
3/24/2016	10:34 AM	5.559	5.56	5.54	5.56	65830
3/24/2016	10:35 AM	5.549	5.5599	5.54	5.55	23512
3/24/2016	10:36 AM	5.54	5.5499	5.52	5.5499	79107
3/24/2016	10:37 AM	5.5201	5.54	5.52	5.54	55242
3/24/2016	10:38 AM	5.535	5.54	5.52	5.52	60874
3/24/2016	10:39 AM	5.525	5.539	5.52	5.53	37126
3/24/2016	10:40 AM	5.5	5.5238	5.5	5.5238	178245
3/24/2016	10:41 AM	5.5099	5.5199	5.5	5.509	159208
3/24/2016	10:42 AM	5.491	5.51	5.49	5.5001	291988
3/24/2016	10:43 AM	5.4736	5.49	5.47	5.49	303512
3/24/2016	10:44 AM	5.46	5.48	5.46	5.47	163335
3/24/2016	10:45 AM	5.4899	5.49	5.46	5.4601	147220
3/24/2016	10:46 AM	5.4801	5.49	5.47	5.485	68863
3/24/2016	10:47 AM	5.47	5.4801	5.47	5.4801	42515
3/24/2016	10:48 AM	5.465	5.4799	5.46	5.47	66707
3/24/2016	10:49 AM	5.475	5.4799	5.46	5.46	27539
3/24/2016	10:50 AM	5.46	5.475	5.46	5.475	77845
3/24/2016	10:51 AM	5.42	5.47	5.42	5.465	233108
3/24/2016	10:52 AM	5.415	5.43	5.41	5.42	296915
3/24/2016	10:53 AM	5.4	5.42	5.4	5.41	146299
3/24/2016	10:54 AM	5.4105	5.42	5.4	5.4	124433
3/24/2016	10:55 AM	5.42	5.4399	5.39	5.41	277367
3/24/2016	10:56 AM	5.43	5.43	5.41	5.4299	41220
3/24/2016	10:57 AM	5.44	5.44	5.42	5.42	64300
3/24/2016	10:58 AM	5.43	5.4499	5.43	5.44	67011
3/24/2016	10:59 AM	5.43	5.44	5.42	5.439	35996
3/24/2016	11:00 AM	5.41	5.4299	5.4	5.425	76169
3/24/2016	11:01 AM	5.39	5.415	5.38	5.41	95057
3/24/2016	11:02 AM	5.3935	5.395	5.37	5.385	164733
3/24/2016	11:03 AM	5.39	5.4	5.38	5.39	155726
3/24/2016	11:04 AM	5.39	5.4	5.389	5.395	94589
3/24/2016	11:05 AM	5.4	5.4	5.38	5.39	78950
3/24/2016	11:06 AM	5.3832	5.3999	5.38	5.3901	54927
3/24/2016	11:07 AM	5.4	5.4	5.38	5.381	62000
3/24/2016	11:08 AM	5.38	5.3901	5.38	5.39	42905
3/24/2016	11:09 AM	5.385	5.3899	5.38	5.38	18399
3/24/2016	11:10 AM	5.38	5.39	5.37	5.39	101332
3/24/2016	11:11 AM	5.3599	5.375	5.35	5.375	276805
3/24/2016	11:12 AM	5.363	5.37	5.35	5.36	65141
3/24/2016	11:13 AM	5.38	5.38	5.36	5.36	63881
3/24/2016	11:14 AM	5.4	5.4	5.38	5.38	76736
3/24/2016	11:15 AM	5.41	5.42	5.3964	5.3976	100096
3/24/2016	11:16 AM	5.4178	5.4203	5.41	5.42	68353
3/24/2016	11:17 AM	5.4405	5.45	5.42	5.42	69236
3/24/2016	11:18 AM	5.4364	5.45	5.4246	5.4499	92174
3/24/2016	11:19 AM	5.4499	5.45	5.4336	5.4364	105978
3/24/2016	11:20 AM	5.4201	5.4499	5.4201	5.4499	65814
3/24/2016	11:21 AM	5.44	5.44	5.43	5.43	31592
3/24/2016	11:22 AM	5.43	5.449	5.42	5.44	66723
3/24/2016	11:23 AM	5.45	5.4599	5.43	5.43	61246
3/24/2016	11:24 AM	5.4685	5.47	5.45	5.46	96039
3/24/2016	11:25 AM	5.46	5.47	5.45	5.47	75500
3/24/2016	11:26 AM	5.4765	5.48	5.46	5.4601	140540
3/24/2016	11:27 AM	5.47	5.49	5.47	5.48	72943
3/24/2016	11:28 AM	5.47	5.475	5.465	5.47	39563
3/24/2016	11:29 AM	5.46	5.4799	5.46	5.476	38500
3/24/2016	11:30 AM	5.47	5.47	5.46	5.46	49750
3/24/2016	11:31 AM	5.4664	5.48	5.46	5.48	71201
3/24/2016	11:32 AM	5.46	5.4701	5.46	5.47	38598
3/24/2016	11:33 AM	5.45	5.469	5.45	5.46	38037
3/24/2016	11:34 AM	5.4799	5.48	5.4501	5.4525	51498
3/24/2016	11:35 AM	5.465	5.479	5.46	5.479	42293
3/24/2016	11:36 AM	5.45	5.47	5.45	5.47	28820
3/24/2016	11:37 AM	5.46	5.4675	5.45	5.4583	13350
3/24/2016	11:38 AM	5.47	5.48	5.46	5.46	26677
3/24/2016	11:39 AM	5.485	5.49	5.48	5.48	132388
3/24/2016	11:40 AM	5.49	5.49	5.48	5.485	33216
3/24/2016	11:41 AM	5.49	5.5	5.48	5.49	88201
3/24/2016	11:42 AM	5.49	5.5	5.48	5.4999	87613
3/24/2016	11:43 AM	5.51	5.51	5.49	5.49	61649
3/24/2016	11:44 AM	5.49	5.51	5.48	5.509	22860
3/24/2016	11:45 AM	5.4775	5.4899	5.47	5.4878	64300
3/24/2016	11:46 AM	5.49	5.5	5.48	5.48	25476
3/24/2016	11:47 AM	5.505	5.52	5.5	5.5	152719
3/24/2016	11:48 AM	5.5003	5.51	5.5	5.5	24000
3/24/2016	11:49 AM	5.5	5.51	5.5	5.503	44111
3/24/2016	11:50 AM	5.505	5.51	5.495	5.5	82139
3/24/2016	11:51 AM	5.5115	5.5115	5.5	5.5	80668
3/24/2016	11:52 AM	5.52	5.52	5.5001	5.51	76558
3/24/2016	11:53 AM	5.52	5.53	5.52	5.52	96825
3/24/2016	11:54 AM	5.51	5.53	5.5	5.53	53860
3/24/2016	11:55 AM	5.5201	5.53	5.515	5.515	13190
3/24/2016	11:56 AM	5.52	5.54	5.52	5.53	69636
3/24/2016	11:57 AM	5.52	5.53	5.52	5.53	45316
3/24/2016	11:58 AM	5.53	5.53	5.52	5.525	16800
3/24/2016	11:59 AM	5.5301	5.54	5.53	5.53	36350
3/24/2016	12:00 PM	5.52	5.54	5.51	5.54	146665
3/24/2016	12:01 PM	5.495	5.53	5.49	5.52	124320
3/24/2016	12:02 PM	5.499	5.5	5.49	5.5	99999
3/24/2016	12:03 PM	5.4999	5.5	5.49	5.4964	84064
3/24/2016	12:04 PM	5.48	5.49	5.48	5.49	35878
3/24/2016	12:05 PM	5.48	5.48	5.47	5.48	31006
3/24/2016	12:06 PM	5.48	5.4801	5.4701	5.48	20264
3/24/2016	12:07 PM	5.451	5.4795	5.451	5.475	61812
3/24/2016	12:08 PM	5.43	5.455	5.4289	5.455	107867
3/24/2016	12:09 PM	5.41	5.43	5.41	5.43	44269
3/24/2016	12:10 PM	5.4266	5.43	5.41	5.4105	50000
3/24/2016	12:11 PM	5.429	5.43	5.42	5.42	45622
3/24/2016	12:12 PM	5.43	5.445	5.42	5.43	89565
3/24/2016	12:13 PM	5.45	5.45	5.43	5.435	50425
3/24/2016	12:14 PM	5.4485	5.455	5.44	5.45	54938
3/24/2016	12:15 PM	5.47	5.47	5.45	5.45	73400
3/24/2016	12:16 PM	5.47	5.47	5.46	5.47	16300
3/24/2016	12:17 PM	5.49	5.49	5.4699	5.47	29784
3/24/2016	12:18 PM	5.49	5.49	5.4801	5.481	9000
3/24/2016	12:19 PM	5.5	5.51	5.4864	5.49	65078
3/24/2016	12:20 PM	5.5303	5.54	5.5	5.51	95917
3/24/2016	12:21 PM	5.55	5.56	5.53	5.54	194115
3/24/2016	12:22 PM	5.5566	5.56	5.5401	5.55	110190
3/24/2016	12:23 PM	5.5301	5.5587	5.525	5.5587	96316
3/24/2016	12:24 PM	5.5409	5.5482	5.53	5.53	24830
3/24/2016	12:25 PM	5.57	5.57	5.55	5.55	47830
3/24/2016	12:26 PM	5.585	5.59	5.56	5.56	155946
3/24/2016	12:27 PM	5.56	5.6	5.56	5.59	119740
3/24/2016	12:28 PM	5.555	5.57	5.555	5.56	199900
3/24/2016	12:29 PM	5.53	5.55	5.5201	5.55	138630
3/24/2016	12:30 PM	5.53	5.53	5.511	5.53	103325
3/24/2016	12:31 PM	5.5299	5.54	5.5201	5.53	49116
3/24/2016	12:32 PM	5.52	5.5278	5.51	5.52	44786
3/24/2016	12:33 PM	5.545	5.55	5.51	5.5169	75729
3/24/2016	12:34 PM	5.55	5.55	5.54	5.54	25369
3/24/2016	12:35 PM	5.578	5.58	5.55	5.55	91600
3/24/2016	12:36 PM	5.574	5.5999	5.57	5.57	60400
3/24/2016	12:37 PM	5.57	5.57	5.56	5.57	148267
3/24/2016	12:38 PM	5.5762	5.58	5.5691	5.5792	26457
3/24/2016	12:39 PM	5.575	5.58	5.57	5.58	10559
3/24/2016	12:40 PM	5.6	5.6	5.57	5.5775	56860
3/24/2016	12:41 PM	5.59	5.61	5.59	5.6	222294
3/24/2016	12:42 PM	5.6	5.61	5.5901	5.5999	49264
3/24/2016	12:43 PM	5.59	5.62	5.585	5.61	163146
3/24/2016	12:44 PM	5.5801	5.6	5.5801	5.59	44564
3/24/2016	12:45 PM	5.581	5.6	5.58	5.59	63207
3/24/2016	12:46 PM	5.57	5.585	5.57	5.58	46180
3/24/2016	12:47 PM	5.56	5.57	5.55	5.57	40110
3/24/2016	12:48 PM	5.56	5.57	5.56	5.57	31028
3/24/2016	12:49 PM	5.5799	5.58	5.5601	5.57	42664
3/24/2016	12:50 PM	5.579	5.58	5.57	5.5763	54799
3/24/2016	12:51 PM	5.572	5.5863	5.57	5.5763	77380
3/24/2016	12:52 PM	5.5599	5.5775	5.55	5.57	32902
3/24/2016	12:53 PM	5.56	5.56	5.55	5.551	21219
3/24/2016	12:54 PM	5.541	5.56	5.541	5.555	59106
3/24/2016	12:55 PM	5.55	5.55	5.54	5.55	31499
3/24/2016	12:56 PM	5.5595	5.56	5.55	5.555	30285
3/24/2016	12:57 PM	5.55	5.56	5.54	5.5501	32955
3/24/2016	12:58 PM	5.5499	5.55	5.54	5.55	45978
3/24/2016	12:59 PM	5.57	5.57	5.54	5.54	34450
3/24/2016	1:00 PM	5.57	5.57	5.5603	5.5603	4800
3/24/2016	1:01 PM	5.5461	5.57	5.54	5.56	30000
3/24/2016	1:02 PM	5.54	5.55	5.54	5.545	31538
3/24/2016	1:03 PM	5.51	5.54	5.51	5.54	132128
3/24/2016	1:04 PM	5.5337	5.5399	5.52	5.5201	32929
3/24/2016	1:05 PM	5.5243	5.54	5.5201	5.5362	18270
3/24/2016	1:06 PM	5.52	5.53	5.52	5.53	18812
3/24/2016	1:07 PM	5.52	5.525	5.5101	5.525	11100
3/24/2016	1:08 PM	5.5001	5.52	5.5	5.52	98050
3/24/2016	1:09 PM	5.52	5.52	5.5	5.5	37054
3/24/2016	1:10 PM	5.5265	5.5265	5.511	5.5163	39934
3/24/2016	1:11 PM	5.52	5.525	5.51	5.525	31350
3/24/2016	1:12 PM	5.519	5.52	5.51	5.51	26199
3/24/2016	1:13 PM	5.5049	5.52	5.5	5.5186	71373
3/24/2016	1:14 PM	5.495	5.51	5.49	5.5	129693
3/24/2016	1:15 PM	5.52	5.52	5.4901	5.5	44050
3/24/2016	1:16 PM	5.5198	5.53	5.5137	5.52	45431
3/24/2016	1:17 PM	5.5299	5.53	5.5101	5.52	62845
3/24/2016	1:18 PM	5.54	5.54	5.53	5.53	86249
3/24/2016	1:19 PM	5.51	5.535	5.51	5.53	35158
3/24/2016	1:20 PM	5.51	5.5199	5.505	5.5114	33279
3/24/2016	1:21 PM	5.53	5.53	5.5	5.51	89510
3/24/2016	1:22 PM	5.53	5.53	5.5299	5.5299	5200
3/24/2016	1:23 PM	5.5401	5.55	5.5301	5.5301	38386
3/24/2016	1:24 PM	5.54	5.5499	5.53	5.54	57655
3/24/2016	1:25 PM	5.53	5.54	5.53	5.54	52816
3/24/2016	1:26 PM	5.5262	5.53	5.52	5.52	42899
3/24/2016	1:27 PM	5.541	5.541	5.5202	5.525	56746
3/24/2016	1:28 PM	5.5501	5.56	5.54	5.5428	36362
3/24/2016	1:29 PM	5.54	5.56	5.54	5.56	48078
3/24/2016	1:30 PM	5.53	5.5336	5.53	5.53	15642
3/24/2016	1:31 PM	5.53	5.5382	5.53	5.5368	29250
3/24/2016	1:32 PM	5.55	5.5575	5.5399	5.5399	28662
3/24/2016	1:33 PM	5.56	5.57	5.55	5.55	51090
3/24/2016	1:34 PM	5.57	5.57	5.559	5.57	25570
3/24/2016	1:35 PM	5.57	5.57	5.56	5.56	25430
3/24/2016	1:36 PM	5.56	5.57	5.56	5.5699	18328
3/24/2016	1:37 PM	5.56	5.58	5.56	5.5637	48244
3/24/2016	1:38 PM	5.565	5.5699	5.56	5.566	4600
3/24/2016	1:39 PM	5.56	5.565	5.55	5.56	76272
3/24/2016	1:40 PM	5.56	5.56	5.55	5.5526	51566
3/24/2016	1:41 PM	5.5321	5.55	5.53	5.55	40517
3/24/2016	1:42 PM	5.52	5.53	5.52	5.53	59769
3/24/2016	1:43 PM	5.5286	5.5383	5.5286	5.53	32247
3/24/2016	1:44 PM	5.529	5.53	5.52	5.529	14300
3/24/2016	1:45 PM	5.5362	5.5362	5.53	5.53	48650
3/24/2016	1:46 PM	5.535	5.54	5.53	5.539	28850
3/24/2016	1:47 PM	5.53	5.54	5.525	5.535	42864
3/24/2016	1:48 PM	5.52	5.5295	5.5164	5.5201	41633
3/24/2016	1:49 PM	5.523	5.525	5.5145	5.5145	41298
3/24/2016	1:50 PM	5.525	5.525	5.52	5.52	7600
3/24/2016	1:51 PM	5.52	5.5299	5.52	5.525	16918
3/24/2016	1:52 PM	5.505	5.5214	5.5	5.5214	19803
3/24/2016	1:53 PM	5.49	5.505	5.49	5.505	31345
3/24/2016	1:54 PM	5.49	5.4985	5.49	5.495	35967
3/24/2016	1:55 PM	5.51	5.51	5.4948	5.4948	47213
3/24/2016	1:56 PM	5.52	5.52	5.5062	5.5062	40611
3/24/2016	1:57 PM	5.5001	5.52	5.5	5.511	44020
3/24/2016	1:58 PM	5.51	5.52	5.5001	5.5001	25697
3/24/2016	1:59 PM	5.5199	5.5199	5.51	5.51	23358
3/24/2016	2:00 PM	5.51	5.519	5.51	5.519	7000
3/24/2016	2:01 PM	5.5162	5.519	5.5001	5.51	17030
3/24/2016	2:02 PM	5.51	5.519	5.5024	5.519	17500
3/24/2016	2:03 PM	5.53	5.53	5.505	5.505	119325
3/24/2016	2:04 PM	5.55	5.5562	5.54	5.54	73848
3/24/2016	2:05 PM	5.5499	5.55	5.5437	5.545	34157
3/24/2016	2:06 PM	5.559	5.559	5.545	5.55	88950
3/24/2016	2:07 PM	5.559	5.56	5.55	5.55	57200
3/24/2016	2:08 PM	5.555	5.565	5.55	5.5554	76278
3/24/2016	2:09 PM	5.55	5.5599	5.55	5.5538	22375
3/24/2016	2:10 PM	5.55	5.551	5.55	5.55	43243
3/24/2016	2:11 PM	5.54	5.55	5.54	5.5461	121458
3/24/2016	2:12 PM	5.53	5.54	5.53	5.54	18955
3/24/2016	2:13 PM	5.5374	5.54	5.53	5.5301	7695
3/24/2016	2:14 PM	5.531	5.531	5.52	5.53	31029
3/24/2016	2:15 PM	5.54	5.55	5.53	5.54	40359
3/24/2016	2:16 PM	5.53	5.547	5.53	5.54	30300
3/24/2016	2:17 PM	5.5201	5.539	5.5201	5.539	6060
3/24/2016	2:18 PM	5.525	5.53	5.5238	5.53	24337
3/24/2016	2:19 PM	5.53	5.54	5.525	5.525	31850
3/24/2016	2:20 PM	5.52	5.54	5.52	5.53	65515
3/24/2016	2:21 PM	5.5	5.52	5.5	5.52	75824
3/24/2016	2:22 PM	5.49	5.5076	5.49	5.5	63900
3/24/2016	2:23 PM	5.4901	5.4999	5.49	5.49	33361
3/24/2016	2:24 PM	5.51	5.515	5.5	5.5	18155
3/24/2016	2:25 PM	5.5026	5.51	5.5	5.51	30700
3/24/2016	2:26 PM	5.5	5.52	5.5	5.51	21387
3/24/2016	2:27 PM	5.512	5.525	5.51	5.51	45800
3/24/2016	2:28 PM	5.5	5.5164	5.5	5.5164	36435
3/24/2016	2:29 PM	5.5	5.5	5.495	5.5	48498
3/24/2016	2:30 PM	5.48	5.49	5.475	5.49	118824
3/24/2016	2:31 PM	5.485	5.49	5.4724	5.4792	30012
3/24/2016	2:32 PM	5.482	5.495	5.48	5.485	23596
3/24/2016	2:33 PM	5.4859	5.49	5.47	5.48	33934
3/24/2016	2:34 PM	5.49	5.49	5.48	5.4813	9100
3/24/2016	2:35 PM	5.49	5.49	5.48	5.4875	22800
3/24/2016	2:36 PM	5.505	5.505	5.4837	5.49	99331
3/24/2016	2:37 PM	5.4999	5.509	5.49	5.5	36304
3/24/2016	2:38 PM	5.462	5.495	5.46	5.495	120570
3/24/2016	2:39 PM	5.42	5.4625	5.41	5.46	266887
3/24/2016	2:40 PM	5.4299	5.4299	5.41	5.42	65100
3/24/2016	2:41 PM	5.42	5.43	5.41	5.425	32442
3/24/2016	2:42 PM	5.405	5.415	5.4	5.41	107057
3/24/2016	2:43 PM	5.3898	5.41	5.375	5.41	323171
3/24/2016	2:44 PM	5.385	5.39	5.38	5.381	80972
3/24/2016	2:45 PM	5.39	5.4	5.38	5.38	121027
3/24/2016	2:46 PM	5.37	5.3875	5.37	5.38	166399
3/24/2016	2:47 PM	5.38	5.39	5.37	5.3711	54434
3/24/2016	2:48 PM	5.3899	5.39	5.365	5.385	99794
3/24/2016	2:49 PM	5.39	5.39	5.37	5.385	307300
3/24/2016	2:50 PM	5.3864	5.39	5.38	5.39	122152
3/24/2016	2:51 PM	5.38	5.39	5.38	5.39	108404
3/24/2016	2:52 PM	5.35	5.385	5.35	5.385	354433
3/24/2016	2:53 PM	5.3308	5.3599	5.33	5.3566	341437
3/24/2016	2:54 PM	5.34	5.35	5.33	5.33	73718
3/24/2016	2:55 PM	5.3699	5.3699	5.34	5.34	108608
3/24/2016	2:56 PM	5.37	5.38	5.369	5.37	110867
3/24/2016	2:57 PM	5.3601	5.375	5.36	5.37	48176
3/24/2016	2:58 PM	5.375	5.3799	5.36	5.3662	66485
3/24/2016	2:59 PM	5.39	5.4	5.37	5.3757	76520
3/24/2016	3:00 PM	5.37	5.39	5.37	5.39	88468
3/24/2016	3:01 PM	5.39	5.39	5.37	5.37	77697
3/24/2016	3:02 PM	5.389	5.395	5.38	5.38	49520
3/24/2016	3:03 PM	5.405	5.405	5.39	5.39	122495
3/24/2016	3:04 PM	5.38	5.4064	5.38	5.405	102400
3/24/2016	3:05 PM	5.395	5.3999	5.3831	5.3839	84083
3/24/2016	3:06 PM	5.38	5.395	5.37	5.395	46439
3/24/2016	3:07 PM	5.39	5.39	5.38	5.38	19505
3/24/2016	3:08 PM	5.41	5.415	5.39	5.39	153658
3/24/2016	3:09 PM	5.3963	5.41	5.39	5.405	29921
3/24/2016	3:10 PM	5.4	5.4	5.39	5.39	36556
3/24/2016	3:11 PM	5.395	5.4	5.3862	5.4	81105
3/24/2016	3:12 PM	5.35	5.385	5.35	5.38	161580
3/24/2016	3:13 PM	5.34	5.35	5.335	5.3401	119352
3/24/2016	3:14 PM	5.3301	5.3441	5.33	5.3344	121699
3/24/2016	3:15 PM	5.33	5.34	5.3208	5.33	78714
3/24/2016	3:16 PM	5.325	5.34	5.32	5.3301	157591
3/24/2016	3:17 PM	5.32	5.335	5.32	5.3292	124520
3/24/2016	3:18 PM	5.32	5.329	5.31	5.3255	179789
3/24/2016	3:19 PM	5.3201	5.3299	5.3101	5.315	94651
3/24/2016	3:20 PM	5.325	5.33	5.32	5.32	8200
3/24/2016	3:21 PM	5.315	5.32	5.31	5.32	53050
3/24/2016	3:22 PM	5.315	5.33	5.31	5.315	71208
3/24/2016	3:23 PM	5.315	5.3199	5.31	5.315	33733
3/24/2016	3:24 PM	5.32	5.32	5.31	5.315	60878
3/24/2016	3:25 PM	5.315	5.32	5.31	5.32	27338
3/24/2016	3:26 PM	5.315	5.32	5.31	5.31	32934
3/24/2016	3:27 PM	5.29	5.319	5.29	5.319	132051
3/24/2016	3:28 PM	5.265	5.3	5.26	5.29	209538
3/24/2016	3:29 PM	5.27	5.28	5.26	5.26	159260
3/24/2016	3:30 PM	5.275	5.28	5.2601	5.2601	40560
3/24/2016	3:31 PM	5.295	5.3	5.27	5.275	104595
3/24/2016	3:32 PM	5.29	5.3	5.29	5.2925	39496
3/24/2016	3:33 PM	5.2878	5.3	5.28	5.29	73962
3/24/2016	3:34 PM	5.29	5.3	5.285	5.29	82070
3/24/2016	3:35 PM	5.29	5.3	5.28	5.29	161225
3/24/2016	3:36 PM	5.27	5.2892	5.27	5.28	72373
3/24/2016	3:37 PM	5.295	5.3	5.265	5.27	98267
3/24/2016	3:38 PM	5.295	5.3	5.29	5.295	47627
3/24/2016	3:39 PM	5.28	5.295	5.276	5.29	77695
3/24/2016	3:40 PM	5.2701	5.28	5.2699	5.27	62707
3/24/2016	3:41 PM	5.23	5.279	5.23	5.27	244875
3/24/2016	3:42 PM	5.23	5.24	5.22	5.2301	144642
3/24/2016	3:43 PM	5.2389	5.24	5.22	5.23	119468
3/24/2016	3:44 PM	5.23	5.24	5.22	5.235	107303
3/24/2016	3:45 PM	5.22	5.23	5.22	5.22	53886
3/24/2016	3:46 PM	5.2	5.22	5.2	5.22	179115
3/24/2016	3:47 PM	5.225	5.2299	5.19	5.2	252982
3/24/2016	3:48 PM	5.2084	5.225	5.2	5.225	40685
3/24/2016	3:49 PM	5.22	5.22	5.2	5.205	104551
3/24/2016	3:50 PM	5.198	5.22	5.18	5.22	144775
3/24/2016	3:51 PM	5.205	5.21	5.19	5.2	133440
3/24/2016	3:52 PM	5.19	5.21	5.19	5.2	87649
3/24/2016	3:53 PM	5.2099	5.2099	5.19	5.1901	119196
3/24/2016	3:54 PM	5.2051	5.21	5.2	5.205	107869
3/24/2016	3:55 PM	5.19	5.21	5.19	5.205	139824
3/24/2016	3:56 PM	5.1949	5.21	5.19	5.2	145744
3/24/2016	3:57 PM	5.21	5.21	5.19	5.19	109191
3/24/2016	3:58 PM	5.21	5.21	5.19	5.2	80390
3/24/2016	3:59 PM	5.2	5.21	5.19	5.2	114692
3/24/2016	4:00 PM	5.21	5.21	5.19	5.19	271166
3/28/2016	9:31 AM	5.13	5.15	5.12	5.12	94372
3/28/2016	9:32 AM	5.13	5.15	5.12	5.1201	100882
3/28/2016	9:33 AM	5.1565	5.16	5.1351	5.1351	61698
3/28/2016	9:34 AM	5.1888	5.19	5.16	5.16	92229
3/28/2016	9:35 AM	5.18	5.19	5.17	5.18	178956
3/28/2016	9:36 AM	5.24	5.24	5.17	5.189	346277
3/28/2016	9:37 AM	5.25	5.27	5.22	5.24	121813
3/28/2016	9:38 AM	5.25	5.27	5.25	5.256	82182
3/28/2016	9:39 AM	5.26	5.27	5.2563	5.257	30975
3/28/2016	9:40 AM	5.27	5.27	5.25	5.2674	67176
3/28/2016	9:41 AM	5.27	5.28	5.26	5.27	99461
3/28/2016	9:42 AM	5.27	5.28	5.27	5.27	61701
3/28/2016	9:43 AM	5.2526	5.28	5.25	5.27	119212
3/28/2016	9:44 AM	5.2601	5.2699	5.25	5.25	60454
3/28/2016	9:45 AM	5.2201	5.27	5.22	5.2664	70753
3/28/2016	9:46 AM	5.2101	5.23	5.21	5.2289	178955
3/28/2016	9:47 AM	5.25	5.2691	5.21	5.21	214818
3/28/2016	9:48 AM	5.2475	5.26	5.24	5.24	124653
3/28/2016	9:49 AM	5.25	5.26	5.24	5.25	102194
3/28/2016	9:50 AM	5.29	5.29	5.2474	5.2499	111044
3/28/2016	9:51 AM	5.24	5.2836	5.2399	5.2836	52362
3/28/2016	9:52 AM	5.25	5.26	5.24	5.24	52171
3/28/2016	9:53 AM	5.26	5.27	5.25	5.25	48948
3/28/2016	9:54 AM	5.27	5.27	5.244	5.25	57018
3/28/2016	9:55 AM	5.24	5.2699	5.24	5.26	78993
3/28/2016	9:56 AM	5.2505	5.26	5.2301	5.231	49464
3/28/2016	9:57 AM	5.24	5.2599	5.24	5.2549	50709
3/28/2016	9:58 AM	5.2399	5.24	5.23	5.24	32000
3/28/2016	9:59 AM	5.23	5.24	5.23	5.23	29940
3/28/2016	10:00 AM	5.2001	5.2301	5.2	5.23	90628
3/28/2016	10:01 AM	5.205	5.21	5.19	5.2099	72388
3/28/2016	10:02 AM	5.215	5.215	5.2	5.2078	68922
3/28/2016	10:03 AM	5.2399	5.24	5.22	5.22	47516
3/28/2016	10:04 AM	5.2201	5.24	5.2201	5.24	89742
3/28/2016	10:05 AM	5.225	5.225	5.2	5.22	65101
3/28/2016	10:06 AM	5.22	5.2289	5.219	5.22	41306
3/28/2016	10:07 AM	5.23	5.23	5.21	5.22	24850
3/28/2016	10:08 AM	5.219	5.225	5.213	5.2201	21115
3/28/2016	10:09 AM	5.23	5.25	5.22	5.22	128885
3/28/2016	10:10 AM	5.185	5.2296	5.18	5.2259	87595
3/28/2016	10:11 AM	5.1576	5.19	5.155	5.18	74780
3/28/2016	10:12 AM	5.1501	5.169	5.14	5.1586	170771
3/28/2016	10:13 AM	5.1304	5.1592	5.13	5.159	61262
3/28/2016	10:14 AM	5.1363	5.14	5.13	5.13	47625
3/28/2016	10:15 AM	5.1495	5.1499	5.13	5.13	44203
3/28/2016	10:16 AM	5.15	5.1564	5.13	5.14	65642
3/28/2016	10:17 AM	5.16	5.16	5.15	5.15	14495
3/28/2016	10:18 AM	5.1441	5.1575	5.14	5.1518	22342
3/28/2016	10:19 AM	5.13	5.1499	5.12	5.14	64218
3/28/2016	10:20 AM	5.11	5.13	5.11	5.13	59049
3/28/2016	10:21 AM	5.12	5.13	5.11	5.12	65647
3/28/2016	10:22 AM	5.12	5.13	5.12	5.13	25953
3/28/2016	10:23 AM	5.12	5.1299	5.12	5.12	18370
3/28/2016	10:24 AM	5.1	5.12	5.1	5.12	79169
3/28/2016	10:25 AM	5.07	5.11	5.07	5.1	315363
3/28/2016	10:26 AM	5.085	5.09	5.075	5.08	130438
3/28/2016	10:27 AM	5.085	5.09	5.08	5.09	50105
3/28/2016	10:28 AM	5.11	5.11	5.08	5.0836	181425
3/28/2016	10:29 AM	5.0999	5.1064	5.09	5.1064	134938
3/28/2016	10:30 AM	5.105	5.11	5.0999	5.1	42824
3/28/2016	10:31 AM	5.13	5.14	5.11	5.11	561512
3/28/2016	10:32 AM	5.1301	5.14	5.12	5.13	116954
3/28/2016	10:33 AM	5.14	5.15	5.13	5.13	105520
3/28/2016	10:34 AM	5.15	5.15	5.14	5.1499	34204
3/28/2016	10:35 AM	5.1143	5.15	5.1143	5.1499	56155
3/28/2016	10:36 AM	5.12	5.1201	5.11	5.1199	57650
3/28/2016	10:37 AM	5.12	5.12	5.1038	5.12	51750
3/28/2016	10:38 AM	5.13	5.13	5.11	5.12	38425
3/28/2016	10:39 AM	5.19	5.19	5.13	5.13	67728
3/28/2016	10:40 AM	5.185	5.19	5.18	5.1899	132369
3/28/2016	10:41 AM	5.235	5.24	5.1874	5.1874	142714
3/28/2016	10:42 AM	5.2301	5.24	5.22	5.23	116933
3/28/2016	10:43 AM	5.23	5.24	5.22	5.2364	118793
3/28/2016	10:44 AM	5.25	5.25	5.22	5.22	128198
3/28/2016	10:45 AM	5.22	5.24	5.22	5.24	56194
3/28/2016	10:46 AM	5.24	5.2499	5.2203	5.2203	38163
3/28/2016	10:47 AM	5.25	5.27	5.24	5.2401	72880
3/28/2016	10:48 AM	5.2305	5.2599	5.23	5.2525	77637
3/28/2016	10:49 AM	5.2	5.24	5.2	5.2314	48983
3/28/2016	10:50 AM	5.2	5.21	5.19	5.195	64900
3/28/2016	10:51 AM	5.2002	5.21	5.2	5.21	37923
3/28/2016	10:52 AM	5.23	5.23	5.2099	5.21	114019
3/28/2016	10:53 AM	5.22	5.2299	5.215	5.22	100763
3/28/2016	10:54 AM	5.22	5.225	5.21	5.2249	59375
3/28/2016	10:55 AM	5.2375	5.24	5.215	5.23	45082
3/28/2016	10:56 AM	5.23	5.24	5.22	5.2375	32694
3/28/2016	10:57 AM	5.23	5.23	5.22	5.23	22513
3/28/2016	10:58 AM	5.225	5.23	5.22	5.23	26600
3/28/2016	10:59 AM	5.22	5.23	5.22	5.22	29763
3/28/2016	11:00 AM	5.19	5.22	5.19	5.22	55488
3/28/2016	11:01 AM	5.17	5.2	5.17	5.19	50174
3/28/2016	11:02 AM	5.174	5.18	5.169	5.17	70924
3/28/2016	11:03 AM	5.18	5.18	5.1701	5.18	48035
3/28/2016	11:04 AM	5.19	5.2	5.17	5.18	71782
3/28/2016	11:05 AM	5.17	5.19	5.17	5.19	92371
3/28/2016	11:06 AM	5.17	5.1701	5.168	5.17	51156
3/28/2016	11:07 AM	5.18	5.18	5.167	5.17	39173
3/28/2016	11:08 AM	5.17	5.18	5.17	5.1701	37899
3/28/2016	11:09 AM	5.175	5.1763	5.17	5.17	8800
3/28/2016	11:10 AM	5.19	5.2	5.17	5.17	79835
3/28/2016	11:11 AM	5.2	5.2099	5.1902	5.1943	49472
3/28/2016	11:12 AM	5.1999	5.2	5.19	5.2	50059
3/28/2016	11:13 AM	5.18	5.2	5.18	5.2	45728
3/28/2016	11:14 AM	5.2028	5.205	5.19	5.19	48145
3/28/2016	11:15 AM	5.19	5.2	5.18	5.2	32994
3/28/2016	11:16 AM	5.1859	5.1963	5.1859	5.19	74230
3/28/2016	11:17 AM	5.1801	5.19	5.17	5.18	69178
3/28/2016	11:18 AM	5.1801	5.19	5.1799	5.19	52564
3/28/2016	11:19 AM	5.19	5.19	5.172	5.18	26310
3/28/2016	11:20 AM	5.21	5.22	5.19	5.19	98505
3/28/2016	11:21 AM	5.225	5.24	5.2199	5.22	43663
3/28/2016	11:22 AM	5.2007	5.23	5.2	5.2261	39119
3/28/2016	11:23 AM	5.19	5.21	5.19	5.21	82767
3/28/2016	11:24 AM	5.18	5.19	5.1764	5.19	53697
3/28/2016	11:25 AM	5.17	5.18	5.17	5.17	70318
3/28/2016	11:26 AM	5.18	5.19	5.165	5.17	32599
3/28/2016	11:27 AM	5.19	5.1964	5.1799	5.18	37482
3/28/2016	11:28 AM	5.175	5.19	5.17	5.19	36600
3/28/2016	11:29 AM	5.185	5.185	5.16	5.17	58739
3/28/2016	11:30 AM	5.17	5.185	5.17	5.18	18946
3/28/2016	11:31 AM	5.17	5.17	5.16	5.16	9150
3/28/2016	11:32 AM	5.16	5.16	5.15	5.16	36899
3/28/2016	11:33 AM	5.14	5.17	5.14	5.17	48011
3/28/2016	11:34 AM	5.1576	5.16	5.14	5.1401	41700
3/28/2016	11:35 AM	5.16	5.169	5.16	5.16	25850
3/28/2016	11:36 AM	5.16	5.163	5.16	5.16	24900
3/28/2016	11:37 AM	5.1601	5.17	5.16	5.16	3170
3/28/2016	11:38 AM	5.16	5.1653	5.159	5.16	16100
3/28/2016	11:39 AM	5.15	5.153	5.15	5.15	3200
3/28/2016	11:40 AM	5.17	5.17	5.15	5.15	15745
3/28/2016	11:41 AM	5.17	5.17	5.1601	5.1601	40490
3/28/2016	11:42 AM	5.179	5.18	5.17	5.17	63110
3/28/2016	11:43 AM	5.17	5.1789	5.17	5.1789	1700
3/28/2016	11:44 AM	5.16	5.1799	5.16	5.1799	32916
3/28/2016	11:45 AM	5.16	5.17	5.1599	5.1599	51400
3/28/2016	11:46 AM	5.15	5.16	5.15	5.16	19850
3/28/2016	11:47 AM	5.12	5.14	5.1178	5.14	25723
3/28/2016	11:48 AM	5.11	5.12	5.11	5.12	30015
3/28/2016	11:49 AM	5.12	5.12	5.11	5.1174	6250
3/28/2016	11:50 AM	5.1201	5.13	5.11	5.11	49522
3/28/2016	11:51 AM	5.13	5.13	5.12	5.12	43311
3/28/2016	11:52 AM	5.1299	5.15	5.12	5.139	40525
3/28/2016	11:53 AM	5.1299	5.13	5.12	5.129	2550
3/28/2016	11:54 AM	5.16	5.16	5.1265	5.13	78984
3/28/2016	11:55 AM	5.14	5.16	5.14	5.16	18013
3/28/2016	11:56 AM	5.15	5.15	5.14	5.14	9866
3/28/2016	11:57 AM	5.12	5.15	5.12	5.15	35780
3/28/2016	11:58 AM	5.1083	5.1299	5.1	5.12	68398
3/28/2016	11:59 AM	5.1099	5.12	5.1	5.1	110857
3/28/2016	12:00 PM	5.1	5.11	5.1	5.11	40654
3/28/2016	12:01 PM	5.1001	5.1099	5.08	5.1001	182253
3/28/2016	12:02 PM	5.12	5.12	5.0901	5.1	48632
3/28/2016	12:03 PM	5.13	5.13	5.115	5.115	50998
3/28/2016	12:04 PM	5.13	5.1399	5.13	5.13	14840
3/28/2016	12:05 PM	5.12	5.13	5.12	5.12	14380
3/28/2016	12:06 PM	5.116	5.119	5.11	5.11	4105
3/28/2016	12:07 PM	5.12	5.12	5.11	5.1199	29660
3/28/2016	12:08 PM	5.119	5.12	5.11	5.1151	18849
3/28/2016	12:09 PM	5.13	5.13	5.12	5.1255	8600
3/28/2016	12:10 PM	5.159	5.16	5.13	5.13	141269
3/28/2016	12:11 PM	5.154	5.16	5.154	5.1599	11600
3/28/2016	12:12 PM	5.16	5.165	5.15	5.16	54299
3/28/2016	12:13 PM	5.15	5.16	5.1459	5.16	20913
3/28/2016	12:14 PM	5.1499	5.1599	5.14	5.15	33091
3/28/2016	12:15 PM	5.14	5.1436	5.14	5.14	6350
3/28/2016	12:16 PM	5.14	5.14	5.13	5.14	14800
3/28/2016	12:17 PM	5.14	5.14	5.13	5.14	19496
3/28/2016	12:18 PM	5.11	5.1399	5.11	5.135	66946
3/28/2016	12:19 PM	5.11	5.12	5.105	5.11	63723
3/28/2016	12:20 PM	5.11	5.12	5.105	5.11	34983
3/28/2016	12:21 PM	5.11	5.11	5.1	5.11	25250
3/28/2016	12:22 PM	5.0937	5.105	5.09	5.1049	85570
3/28/2016	12:23 PM	5.0963	5.1	5.09	5.0901	59180
3/28/2016	12:24 PM	5.1	5.1	5.09	5.099	26700
3/28/2016	12:25 PM	5.0978	5.1	5.09	5.09	9800
3/28/2016	12:26 PM	5.1	5.11	5.0999	5.1	48896
3/28/2016	12:27 PM	5.0899	5.1	5.08	5.1	79855
3/28/2016	12:28 PM	5.09	5.099	5.08	5.09	57066
3/28/2016	12:29 PM	5.09	5.0999	5.09	5.09	10100
3/28/2016	12:30 PM	5.09	5.1	5.09	5.09	46737
3/28/2016	12:31 PM	5.0901	5.1	5.08	5.09	44960
3/28/2016	12:32 PM	5.085	5.09	5.07	5.09	113651
3/28/2016	12:33 PM	5.0876	5.089	5.07	5.089	46390
3/28/2016	12:34 PM	5.0863	5.09	5.08	5.08	11400
3/28/2016	12:35 PM	5.08	5.09	5.08	5.0899	11700
3/28/2016	12:36 PM	5.0775	5.089	5.07	5.089	28197
3/28/2016	12:37 PM	5.0559	5.08	5.05	5.08	107370
3/28/2016	12:38 PM	5.03	5.06	5.03	5.05	150158
3/28/2016	12:39 PM	5.02	5.0395	5.02	5.0201	134514
3/28/2016	12:40 PM	5.04	5.04	5.01	5.03	176171
3/28/2016	12:41 PM	5.03	5.04	5.02	5.0324	81188
3/28/2016	12:42 PM	5.04	5.04	5.03	5.0325	43004
3/28/2016	12:43 PM	5.03	5.0383	5.03	5.0363	24817
3/28/2016	12:44 PM	5.0299	5.03	5.02	5.0299	33820
3/28/2016	12:45 PM	5.0299	5.03	5.02	5.025	52480
3/28/2016	12:46 PM	5.02	5.03	5.01	5.0238	52806
3/28/2016	12:47 PM	5.02	5.02	5.01	5.015	83334
3/28/2016	12:48 PM	5.025	5.03	5.015	5.02	48001
3/28/2016	12:49 PM	5.03	5.04	5.03	5.03	37202
3/28/2016	12:50 PM	5.03	5.0399	5.02	5.0399	76454
3/28/2016	12:51 PM	5.0376	5.0376	5.02	5.02	31503
3/28/2016	12:52 PM	5.035	5.0399	5.03	5.0364	55561
3/28/2016	12:53 PM	5.015	5.0299	5.01	5.0299	83392
3/28/2016	12:54 PM	5.0299	5.0299	5.01	5.02	67004
3/28/2016	12:55 PM	5.01	5.03	5.01	5.02	30135
3/28/2016	12:56 PM	5.02	5.02	5	5.0101	353385
3/28/2016	12:57 PM	5.02	5.02	5.01	5.02	127197
3/28/2016	12:58 PM	5.01	5.02	5.01	5.01	6460
3/28/2016	12:59 PM	5.02	5.02	5.01	5.0157	28761
3/28/2016	1:00 PM	5.02	5.02	5.019	5.02	14000
3/28/2016	1:01 PM	5.05	5.05	5.015	5.02	187260
3/28/2016	1:02 PM	5.04	5.05	5.03	5.05	49911
3/28/2016	1:03 PM	5.001	5.0399	5	5.03	98333
3/28/2016	1:04 PM	5.02	5.02	5.0072	5.0072	56935
3/28/2016	1:05 PM	5.02	5.02	5.0169	5.02	26631
3/28/2016	1:06 PM	5.02	5.02	5.0162	5.02	14542
3/28/2016	1:07 PM	5.01	5.02	5.01	5.02	59079
3/28/2016	1:08 PM	5.0199	5.02	5.01	5.01	51428
3/28/2016	1:09 PM	5.02	5.03	5.01	5.0101	29573
3/28/2016	1:10 PM	5.01	5.02	5.01	5.02	32194
3/28/2016	1:11 PM	5.019	5.02	5.01	5.01	29230
3/28/2016	1:12 PM	5.019	5.02	5.01	5.0199	78011
3/28/2016	1:13 PM	5.03	5.03	5.01	5.01	37200
3/28/2016	1:14 PM	5.045	5.05	5.021	5.03	83565
3/28/2016	1:15 PM	5.0399	5.04	5.03	5.04	27569
3/28/2016	1:16 PM	5.04	5.04	5.03	5.04	26925
3/28/2016	1:17 PM	5.049	5.05	5.0339	5.04	40400
3/28/2016	1:18 PM	5.04	5.0498	5.034	5.04	34040
3/28/2016	1:19 PM	5.06	5.06	5.033	5.04	55812
3/28/2016	1:20 PM	5.0499	5.06	5.04	5.06	76194
3/28/2016	1:21 PM	5.04	5.06	5.04	5.045	74343
3/28/2016	1:22 PM	5.05	5.059	5.04	5.04	55339
3/28/2016	1:23 PM	5.03	5.055	5.03	5.05	45200
3/28/2016	1:24 PM	5.03	5.04	5.02	5.03	48681
3/28/2016	1:25 PM	5.03	5.03	5.0201	5.025	26400
3/28/2016	1:26 PM	5.03	5.04	5.03	5.03	32299
3/28/2016	1:27 PM	5.056	5.06	5.04	5.04	31100
3/28/2016	1:28 PM	5.055	5.06	5.05	5.0599	33346
3/28/2016	1:29 PM	5.05	5.06	5.04	5.05	39083
3/28/2016	1:30 PM	5.05	5.059	5.0456	5.0456	21805
3/28/2016	1:31 PM	5.0343	5.056	5.0343	5.05	42719
3/28/2016	1:32 PM	5.03	5.039	5.03	5.03	35880
3/28/2016	1:33 PM	5.01	5.029	5.01	5.02	117687
3/28/2016	1:34 PM	5.03	5.03	5.017	5.019	45105
3/28/2016	1:35 PM	5.04	5.04	5.03	5.03	22900
3/28/2016	1:36 PM	5.035	5.0399	5.03	5.035	8350
3/28/2016	1:37 PM	5.0233	5.039	5.02	5.03	26000
3/28/2016	1:38 PM	5.02	5.03	5.02	5.0299	9250
3/28/2016	1:39 PM	5.02	5.0285	5.02	5.0285	22260
3/28/2016	1:40 PM	5.02	5.03	5.02	5.0299	38019
3/28/2016	1:41 PM	5.02	5.03	5.005	5.01	142226
3/28/2016	1:42 PM	5.01	5.02	5.01	5.02	15118
3/28/2016	1:43 PM	5.01	5.02	5	5.02	84859
3/28/2016	1:44 PM	5.0199	5.02	5.01	5.02	8150
3/28/2016	1:45 PM	5.02	5.02	5.011	5.02	46558
3/28/2016	1:46 PM	5.01	5.02	5.01	5.02	15610
3/28/2016	1:47 PM	5.02	5.02	5.01	5.02	10400
3/28/2016	1:48 PM	5.01	5.02	5.01	5.015	14300
3/28/2016	1:49 PM	5.01	5.02	5.01	5.01	8442
3/28/2016	1:50 PM	5	5.0199	5	5.01	50757
3/28/2016	1:51 PM	5	5.0099	5	5	177755
3/28/2016	1:52 PM	5	5.01	5	5.0099	21953
3/28/2016	1:53 PM	5	5.01	5	5.005	30150
3/28/2016	1:54 PM	5.0075	5.01	5	5	19288
3/28/2016	1:55 PM	5	5.0099	4.99	5	218819
3/28/2016	1:56 PM	4.99	5	4.99	5	31504
3/28/2016	1:57 PM	4.99	4.99	4.98	4.99	57671
3/28/2016	1:58 PM	5	5.01	4.99	4.99	175776
3/28/2016	1:59 PM	5.01	5.01	4.99	4.99	26514
3/28/2016	2:00 PM	5	5.0199	5	5.01	67868
3/28/2016	2:01 PM	5	5.01	4.99	5	42458
3/28/2016	2:02 PM	4.99	5.005	4.99	5	51788
3/28/2016	2:03 PM	4.985	4.99	4.98	4.98	9503
3/28/2016	2:04 PM	4.9869	4.99	4.975	4.99	119118
3/28/2016	2:05 PM	4.98	4.99	4.97	4.981	107483
3/28/2016	2:06 PM	4.964	4.975	4.96	4.975	183578
3/28/2016	2:07 PM	4.97	4.97	4.9605	4.9699	143499
3/28/2016	2:08 PM	4.975	4.975	4.9601	4.965	96086
3/28/2016	2:09 PM	4.97	4.98	4.97	4.97	63519
3/28/2016	2:10 PM	4.975	4.9799	4.97	4.97	30400
3/28/2016	2:11 PM	4.9699	4.975	4.96	4.975	40677
3/28/2016	2:12 PM	4.98	4.98	4.97	4.9764	33024
3/28/2016	2:13 PM	4.979	4.98	4.97	4.98	5983
3/28/2016	2:14 PM	4.9699	4.9799	4.9699	4.9799	37436
3/28/2016	2:15 PM	4.955	4.97	4.95	4.97	104284
3/28/2016	2:16 PM	4.96	4.96	4.95	4.95	36866
3/28/2016	2:17 PM	4.96	4.9699	4.96	4.96	30416
3/28/2016	2:18 PM	4.965	4.97	4.96	4.97	12114
3/28/2016	2:19 PM	4.97	4.97	4.965	4.9699	28772
3/28/2016	2:20 PM	4.97	4.97	4.96	4.96	9177
3/28/2016	2:21 PM	4.981	4.99	4.97	4.97	49516
3/28/2016	2:22 PM	4.99	4.99	4.985	4.9899	6560
3/28/2016	2:23 PM	4.99	4.9965	4.9854	4.99	95626
3/28/2016	2:24 PM	4.9899	4.99	4.9801	4.99	36129
3/28/2016	2:25 PM	4.98	4.99	4.98	4.989	14300
3/28/2016	2:26 PM	5	5	4.98	4.989	88429
3/28/2016	2:27 PM	5.0175	5.02	5	5	65951
3/28/2016	2:28 PM	5.01	5.02	5	5.02	22941
3/28/2016	2:29 PM	4.99	5.0099	4.99	5	97168
3/28/2016	2:30 PM	5.01	5.0111	5	5	75244
3/28/2016	2:31 PM	5.025	5.0299	5.01	5.01	58850
3/28/2016	2:32 PM	5.01	5.02	5.01	5.02	14692
3/28/2016	2:33 PM	5.023	5.03	5.01	5.01	74343
3/28/2016	2:34 PM	5.01	5.035	5.01	5.02	58465
3/28/2016	2:35 PM	5.02	5.03	5.015	5.019	64200
3/28/2016	2:36 PM	5.01	5.0299	5	5.0299	23427
3/28/2016	2:37 PM	5.015	5.02	5	5	67198
3/28/2016	2:38 PM	5.015	5.015	5.01	5.0104	41924
3/28/2016	2:39 PM	5.005	5.015	5	5.012	28161
3/28/2016	2:40 PM	5	5.01	4.99	5	148578
3/28/2016	2:41 PM	5.01	5.01	5	5.0046	10799
3/28/2016	2:42 PM	5.04	5.04	5.0099	5.01	79993
3/28/2016	2:43 PM	5.04	5.04	5.03	5.03	32255
3/28/2016	2:44 PM	5.0356	5.04	5.03	5.04	58703
3/28/2016	2:45 PM	5.05	5.05	5.03	5.04	32231
3/28/2016	2:46 PM	5.045	5.07	5.04	5.0461	63431
3/28/2016	2:47 PM	5.04	5.0499	5.03	5.049	16300
3/28/2016	2:48 PM	5.065	5.07	5.0395	5.04	56660
3/28/2016	2:49 PM	5.0385	5.0699	5.03	5.06	66002
3/28/2016	2:50 PM	5.04	5.04	5.03	5.03	5562
3/28/2016	2:51 PM	5.025	5.04	5.02	5.03	101717
3/28/2016	2:52 PM	5.04	5.04	5.02	5.03	62012
3/28/2016	2:53 PM	5.05	5.05	5.03	5.03	52509
3/28/2016	2:54 PM	5.06	5.07	5.05	5.05	53842
3/28/2016	2:55 PM	5.0569	5.06	5.05	5.06	41800
3/28/2016	2:56 PM	5.0629	5.08	5.06	5.06	128530
3/28/2016	2:57 PM	5.05	5.0699	5.04	5.0699	66199
3/28/2016	2:58 PM	5.07	5.0764	5.046	5.05	72660
3/28/2016	2:59 PM	5.0801	5.1	5.0707	5.08	66345
3/28/2016	3:00 PM	5.0559	5.085	5.05	5.0839	73547
3/28/2016	3:01 PM	5.0699	5.0699	5.0501	5.06	60393
3/28/2016	3:02 PM	5.055	5.0692	5.05	5.0692	35489
3/28/2016	3:03 PM	5.03	5.0599	5.02	5.05	95042
3/28/2016	3:04 PM	5.0275	5.03	5.02	5.025	51798
3/28/2016	3:05 PM	5.025	5.029	5.02	5.0265	20040
3/28/2016	3:06 PM	5.02	5.03	5.0101	5.02	75347
3/28/2016	3:07 PM	5.02	5.0299	5.0199	5.02	11155
3/28/2016	3:08 PM	5	5.025	4.99	5.02	111188
3/28/2016	3:09 PM	4.99	5.0099	4.99	5	34193
3/28/2016	3:10 PM	5	5	4.99	5	13050
3/28/2016	3:11 PM	4.995	5.005	4.99	4.995	78984
3/28/2016	3:12 PM	4.985	5	4.98	4.9901	42195
3/28/2016	3:13 PM	5	5	4.98	4.98	115381
3/28/2016	3:14 PM	4.987	5	4.97	4.9976	204556
3/28/2016	3:15 PM	5.01	5.01	4.98	4.99	59477
3/28/2016	3:16 PM	5	5.0001	4.99	5	40000
3/28/2016	3:17 PM	5.01	5.01	4.9901	5	26350
3/28/2016	3:18 PM	5.01	5.02	5	5.005	64096
3/28/2016	3:19 PM	5.02	5.02	5.005	5.0101	64690
3/28/2016	3:20 PM	5.03	5.03	5.0199	5.02	102127
3/28/2016	3:21 PM	5.026	5.0399	5.02	5.03	69850
3/28/2016	3:22 PM	5.005	5.02	5	5.02	33080
3/28/2016	3:23 PM	4.985	5.01	4.98	5.0062	128044
3/28/2016	3:24 PM	5.01	5.01	4.9819	4.985	60984
3/28/2016	3:25 PM	5.03	5.03	5.005	5.01	67793
3/28/2016	3:26 PM	5.0599	5.07	5.03	5.03	161822
3/28/2016	3:27 PM	5.036	5.05	5.02	5.05	112727
3/28/2016	3:28 PM	5.02	5.03	5.02	5.03	34341
3/28/2016	3:29 PM	5.04	5.04	5.0238	5.0238	50727
3/28/2016	3:30 PM	5.03	5.05	5.02	5.04	68498
3/28/2016	3:31 PM	5.05	5.05	5.025	5.025	109418
3/28/2016	3:32 PM	5.02	5.04	5.02	5.04	49768
3/28/2016	3:33 PM	5	5.02	5	5.02	43337
3/28/2016	3:34 PM	5	5.01	4.995	5	78864
3/28/2016	3:35 PM	5.02	5.02	4.996	5.0001	92730
3/28/2016	3:36 PM	5.01	5.01	5	5.01	96566
3/28/2016	3:37 PM	5.01	5.0157	5	5.01	84945
3/28/2016	3:38 PM	5.025	5.03	5.0054	5.01	87050
3/28/2016	3:39 PM	5.01	5.0476	5.01	5.03	85739
3/28/2016	3:40 PM	5.01	5.02	5	5.0178	26215
3/28/2016	3:41 PM	5	5.0099	4.99	5.005	68302
3/28/2016	3:42 PM	5	5	4.99	4.995	38490
3/28/2016	3:43 PM	5	5.01	5	5.005	27105
3/28/2016	3:44 PM	5.005	5.0099	5	5	7400
3/28/2016	3:45 PM	5	5.0099	4.981	5.0099	132156
3/28/2016	3:46 PM	5.04	5.04	4.9975	4.9999	80863
3/28/2016	3:47 PM	5.04	5.05	5.0201	5.04	98003
3/28/2016	3:48 PM	5.05	5.06	5.0469	5.05	97477
3/28/2016	3:49 PM	5.03	5.06	5.02	5.0565	65849
3/28/2016	3:50 PM	5.03	5.04	5.0201	5.04	40852
3/28/2016	3:51 PM	5.06	5.07	5.0301	5.04	82102
3/28/2016	3:52 PM	5.07	5.0793	5.06	5.06	102443
3/28/2016	3:53 PM	5.07	5.08	5.07	5.07	55822
3/28/2016	3:54 PM	5.07	5.08	5.06	5.07	71403
3/28/2016	3:55 PM	5.09	5.1	5.07	5.07	113049
3/28/2016	3:56 PM	5.09	5.11	5.09	5.0999	112950
3/28/2016	3:57 PM	5.0963	5.1	5.09	5.1	35699
3/28/2016	3:58 PM	5.12	5.12	5.09	5.1	176792
3/28/2016	3:59 PM	5.12	5.13	5.11	5.12	112091
3/28/2016	4:00 PM	5.08	5.13	5.08	5.12	225904
3/29/2016	9:31 AM	5.16	5.17	5.13	5.13	105628
3/29/2016	9:32 AM	5.15	5.17	5.15	5.1501	106292
3/29/2016	9:33 AM	5.1599	5.17	5.14	5.15	86778
3/29/2016	9:34 AM	5.1699	5.17	5.15	5.16	70879
3/29/2016	9:35 AM	5.15	5.17	5.15	5.16	185423
3/29/2016	9:36 AM	5.2038	5.21	5.14	5.1499	206114
3/29/2016	9:37 AM	5.192	5.21	5.19	5.2	202300
3/29/2016	9:38 AM	5.175	5.22	5.17	5.1944	221678
3/29/2016	9:39 AM	5.187	5.1899	5.17	5.18	106393
3/29/2016	9:40 AM	5.19	5.21	5.18	5.18	177091
3/29/2016	9:41 AM	5.2099	5.22	5.19	5.19	246506
3/29/2016	9:42 AM	5.21	5.23	5.2	5.21	114703
3/29/2016	9:43 AM	5.1936	5.22	5.19	5.22	71286
3/29/2016	9:44 AM	5.18	5.21	5.18	5.2	81786
3/29/2016	9:45 AM	5.17	5.19	5.16	5.19	99083
3/29/2016	9:46 AM	5.17	5.19	5.16	5.16	60892
3/29/2016	9:47 AM	5.1874	5.2	5.17	5.17	93310
3/29/2016	9:48 AM	5.18	5.19	5.17	5.18	50835
3/29/2016	9:49 AM	5.175	5.1999	5.17	5.19	73983
3/29/2016	9:50 AM	5.17	5.18	5.1699	5.17	50778
3/29/2016	9:51 AM	5.2	5.2	5.176	5.18	111737
3/29/2016	9:52 AM	5.21	5.21	5.19	5.21	69244
3/29/2016	9:53 AM	5.2	5.22	5.2	5.215	62807
3/29/2016	9:54 AM	5.1999	5.2	5.18	5.19	28452
3/29/2016	9:55 AM	5.1701	5.19	5.1625	5.19	105162
3/29/2016	9:56 AM	5.16	5.1799	5.15	5.17	203011
3/29/2016	9:57 AM	5.15	5.17	5.15	5.16	83478
3/29/2016	9:58 AM	5.1332	5.155	5.13	5.15	170185
3/29/2016	9:59 AM	5.13	5.1375	5.12	5.13	145094
3/29/2016	10:00 AM	5.13	5.14	5.13	5.13	68075
3/29/2016	10:01 AM	5.11	5.1301	5.09	5.1301	259903
3/29/2016	10:02 AM	5.11	5.11	5.09	5.11	122319
3/29/2016	10:03 AM	5.1045	5.12	5.1	5.11	136389
3/29/2016	10:04 AM	5.11	5.13	5.1	5.11	107457
3/29/2016	10:05 AM	5.11	5.12	5.1	5.107	68963
3/29/2016	10:06 AM	5.12	5.12	5.1	5.11	63723
3/29/2016	10:07 AM	5.12	5.13	5.11	5.12	69945
3/29/2016	10:08 AM	5.12	5.13	5.1	5.11	92521
3/29/2016	10:09 AM	5.11	5.1299	5.1	5.1201	160911
3/29/2016	10:10 AM	5.09	5.129	5.09	5.12	215288
3/29/2016	10:11 AM	5.09	5.0999	5.08	5.09	114252
3/29/2016	10:12 AM	5.095	5.1	5.085	5.0969	15064
3/29/2016	10:13 AM	5.12	5.12	5.095	5.095	129386
3/29/2016	10:14 AM	5.11	5.13	5.11	5.12	69097
3/29/2016	10:15 AM	5.12	5.1399	5.11	5.12	91592
3/29/2016	10:16 AM	5.125	5.1262	5.11	5.12	55391
3/29/2016	10:17 AM	5.13	5.14	5.12	5.12	86905
3/29/2016	10:18 AM	5.14	5.145	5.12	5.13	62177
3/29/2016	10:19 AM	5.13	5.14	5.12	5.14	115579
3/29/2016	10:20 AM	5.15	5.15	5.12	5.12	105921
3/29/2016	10:21 AM	5.14	5.15	5.14	5.1401	46199
3/29/2016	10:22 AM	5.15	5.15	5.14	5.14	72667
3/29/2016	10:23 AM	5.14	5.15	5.13	5.15	41322
3/29/2016	10:24 AM	5.13	5.14	5.115	5.14	178458
3/29/2016	10:25 AM	5.12	5.13	5.1	5.13	264436
3/29/2016	10:26 AM	5.1079	5.12	5.1	5.115	108507
3/29/2016	10:27 AM	5.115	5.12	5.1007	5.11	101574
3/29/2016	10:28 AM	5.13	5.13	5.115	5.115	56370
3/29/2016	10:29 AM	5.1292	5.14	5.1264	5.13	72332
3/29/2016	10:30 AM	5.13	5.14	5.12	5.12	30990
3/29/2016	10:31 AM	5.1	5.131	5.1	5.13	103753
3/29/2016	10:32 AM	5.1099	5.11	5.1	5.11	54000
3/29/2016	10:33 AM	5.121	5.13	5.1	5.1	84868
3/29/2016	10:34 AM	5.1399	5.1399	5.12	5.12	49187
3/29/2016	10:35 AM	5.13	5.15	5.13	5.139	79000
3/29/2016	10:36 AM	5.12	5.13	5.1199	5.13	54882
3/29/2016	10:37 AM	5.1312	5.14	5.11	5.12	56294
3/29/2016	10:38 AM	5.105	5.1301	5.105	5.13	48422
3/29/2016	10:39 AM	5.13	5.13	5.1066	5.11	24153
3/29/2016	10:40 AM	5.11	5.1299	5.11	5.1299	11975
3/29/2016	10:41 AM	5.1	5.12	5.1	5.11	68719
3/29/2016	10:42 AM	5.12	5.12	5.1025	5.1025	65326
3/29/2016	10:43 AM	5.12	5.1299	5.11	5.1299	30836
3/29/2016	10:44 AM	5.12	5.13	5.12	5.12	81050
3/29/2016	10:45 AM	5.14	5.14	5.12	5.12	30508
3/29/2016	10:46 AM	5.1364	5.14	5.131	5.131	5700
3/29/2016	10:47 AM	5.12	5.1399	5.11	5.1399	28754
3/29/2016	10:48 AM	5.115	5.125	5.1101	5.12	34875
3/29/2016	10:49 AM	5.11	5.12	5.1	5.12	95090
3/29/2016	10:50 AM	5.11	5.13	5.11	5.1101	53894
3/29/2016	10:51 AM	5.115	5.12	5.11	5.1176	4430
3/29/2016	10:52 AM	5.11	5.1199	5.11	5.11	7750
3/29/2016	10:53 AM	5.1101	5.12	5.1101	5.12	34800
3/29/2016	10:54 AM	5.12	5.12	5.1066	5.1142	29308
3/29/2016	10:55 AM	5.125	5.13	5.115	5.1199	22874
3/29/2016	10:56 AM	5.12	5.13	5.12	5.127	7200
3/29/2016	10:57 AM	5.1299	5.13	5.12	5.12	29000
3/29/2016	10:58 AM	5.129	5.13	5.129	5.1299	4950
3/29/2016	10:59 AM	5.125	5.13	5.12	5.12	31200
3/29/2016	11:00 AM	5.1	5.12	5.1	5.12	93807
3/29/2016	11:01 AM	5.09	5.105	5.09	5.105	109064
3/29/2016	11:02 AM	5.09	5.094	5.08	5.0901	40700
3/29/2016	11:03 AM	5.1038	5.11	5.08	5.09	124597
3/29/2016	11:04 AM	5.12	5.126	5.1001	5.1026	106632
3/29/2016	11:05 AM	5.13	5.13	5.12	5.12	15340
3/29/2016	11:06 AM	5.15	5.15	5.1274	5.13	74070
3/29/2016	11:07 AM	5.15	5.15	5.14	5.141	49890
3/29/2016	11:08 AM	5.141	5.15	5.141	5.145	22300
3/29/2016	11:09 AM	5.149	5.15	5.14	5.15	19784
3/29/2016	11:10 AM	5.15	5.15	5.14	5.1485	41150
3/29/2016	11:11 AM	5.14	5.15	5.14	5.15	23840
3/29/2016	11:12 AM	5.13	5.15	5.13	5.146	45798
3/29/2016	11:13 AM	5.123	5.13	5.12	5.13	66323
3/29/2016	11:14 AM	5.14	5.14	5.12	5.12	69780
3/29/2016	11:15 AM	5.1399	5.1399	5.13	5.1399	66700
3/29/2016	11:16 AM	5.149	5.149	5.13	5.13	39168
3/29/2016	11:17 AM	5.15	5.155	5.1399	5.14	97389
3/29/2016	11:18 AM	5.1499	5.15	5.14	5.15	84799
3/29/2016	11:19 AM	5.13	5.16	5.13	5.16	81564
3/29/2016	11:20 AM	5.13	5.14	5.121	5.14	104964
3/29/2016	11:21 AM	5.12	5.131	5.12	5.131	27750
3/29/2016	11:22 AM	5.1107	5.13	5.11	5.11	55724
3/29/2016	11:23 AM	5.11	5.12	5.11	5.11	47150
3/29/2016	11:24 AM	5.107	5.12	5.1	5.11	55321
3/29/2016	11:25 AM	5.11	5.11	5.09	5.1	46323
3/29/2016	11:26 AM	5.09	5.11	5.09	5.11	12700
3/29/2016	11:27 AM	5.0885	5.09	5.07	5.09	86858
3/29/2016	11:28 AM	5.09	5.0999	5.08	5.09	54395
3/29/2016	11:29 AM	5.07	5.09	5.07	5.09	74162
3/29/2016	11:30 AM	5.07	5.0799	5.06	5.0738	41473
3/29/2016	11:31 AM	5.0774	5.08	5.07	5.07	47210
3/29/2016	11:32 AM	5.065	5.0721	5.06	5.07	91040
3/29/2016	11:33 AM	5.08	5.08	5.0699	5.07	38930
3/29/2016	11:34 AM	5.07	5.0701	5.061	5.07	94671
3/29/2016	11:35 AM	5.0331	5.07	5.03	5.0699	164423
3/29/2016	11:36 AM	5.06	5.06	5.03	5.04	109456
3/29/2016	11:37 AM	5.07	5.07	5.0536	5.0536	29899
3/29/2016	11:38 AM	5.08	5.08	5.0664	5.07	88185
3/29/2016	11:39 AM	5.06	5.08	5.06	5.08	76416
3/29/2016	11:40 AM	5.0595	5.0699	5.051	5.0638	33675
3/29/2016	11:41 AM	5.0523	5.06	5.05	5.06	50475
3/29/2016	11:42 AM	5.05	5.06	5.04	5.06	114542
3/29/2016	11:43 AM	5.06	5.06	5.04	5.045	40991
3/29/2016	11:44 AM	5.04	5.06	5.04	5.06	41595
3/29/2016	11:45 AM	5.04	5.05	5.04	5.0401	23682
3/29/2016	11:46 AM	5.0499	5.05	5.04	5.05	30500
3/29/2016	11:47 AM	5.04	5.05	5.04	5.04	18400
3/29/2016	11:48 AM	5.05	5.05	5.0424	5.05	21313
3/29/2016	11:49 AM	5.04	5.0501	5.0301	5.05	103860
3/29/2016	11:50 AM	5.038	5.04	5.03	5.03	53999
3/29/2016	11:51 AM	5.0231	5.0301	5.0191	5.03	141624
3/29/2016	11:52 AM	5.029	5.03	5.0201	5.03	13200
3/29/2016	11:53 AM	5.04	5.04	5.0299	5.03	82299
3/29/2016	11:54 AM	5.05	5.0569	5.0339	5.04	46213
3/29/2016	11:55 AM	5.0501	5.06	5.05	5.05	17383
3/29/2016	11:56 AM	5.065	5.065	5.05	5.055	101653
3/29/2016	11:57 AM	5.06	5.07	5.06	5.07	132600
3/29/2016	11:58 AM	5.0699	5.07	5.06	5.06	20800
3/29/2016	11:59 AM	5.08	5.08	5.0693	5.07	29152
3/29/2016	12:00 PM	5.0799	5.08	5.07	5.08	23552
3/29/2016	12:01 PM	5.08	5.095	5.08	5.08	153258
3/29/2016	12:02 PM	5.09	5.1	5.09	5.09	44600
3/29/2016	12:03 PM	5.1	5.1	5.09	5.0999	18100
3/29/2016	12:04 PM	5.0978	5.105	5.09	5.09	158456
3/29/2016	12:05 PM	5.1	5.1	5.08	5.09	66999
3/29/2016	12:06 PM	5.1	5.1	5.0905	5.0999	7450
3/29/2016	12:07 PM	5.08	5.095	5.08	5.09	110522
3/29/2016	12:08 PM	5.09	5.09	5.08	5.09	81950
3/29/2016	12:09 PM	5.1075	5.1099	5.0885	5.0885	44017
3/29/2016	12:10 PM	5.1	5.11	5.1	5.1001	41317
3/29/2016	12:11 PM	5.11	5.11	5.1	5.1	42955
3/29/2016	12:12 PM	5.0936	5.1099	5.0936	5.1099	28502
3/29/2016	12:13 PM	5.08	5.0963	5.08	5.0901	12831
3/29/2016	12:14 PM	5.0899	5.09	5.08	5.09	24700
3/29/2016	12:15 PM	5.09	5.09	5.081	5.09	5570
3/29/2016	12:16 PM	5.09	5.099	5.082	5.09	26096
3/29/2016	12:17 PM	5.09	5.09	5.07	5.09	90406
3/29/2016	12:18 PM	5.08	5.08	5.08	5.08	10869
3/29/2016	12:19 PM	5.0899	5.09	5.08	5.08	38599
3/29/2016	12:20 PM	5.08	5.0999	5.08	5.09	53037
3/29/2016	12:21 PM	4.99	5.08	4.98	5.08	550607
3/29/2016	12:22 PM	4.965	5	4.96	4.99	247035
3/29/2016	12:23 PM	4.941	4.9699	4.94	4.9639	303100
3/29/2016	12:24 PM	4.9699	4.97	4.93	4.94	190747
3/29/2016	12:25 PM	4.98	4.9865	4.9425	4.9616	134992
3/29/2016	12:26 PM	4.985	4.9899	4.97	4.98	65405
3/29/2016	12:27 PM	4.9801	4.9899	4.98	4.9871	81119
3/29/2016	12:28 PM	4.99	4.99	4.97	4.9899	154246
3/29/2016	12:29 PM	4.94	4.99	4.94	4.99	139175
3/29/2016	12:30 PM	4.92	4.95	4.91	4.94	180598
3/29/2016	12:31 PM	4.8991	4.9235	4.8901	4.9235	329046
3/29/2016	12:32 PM	4.909	4.9191	4.89	4.8938	133056
3/29/2016	12:33 PM	4.91	4.92	4.9	4.9089	123593
3/29/2016	12:34 PM	4.9399	4.94	4.9169	4.9169	127008
3/29/2016	12:35 PM	4.92	4.9551	4.92	4.935	136214
3/29/2016	12:36 PM	4.93	4.93	4.91	4.925	94353
3/29/2016	12:37 PM	4.9101	4.94	4.9065	4.9214	117020
3/29/2016	12:38 PM	4.9466	4.95	4.9101	4.92	157866
3/29/2016	12:39 PM	4.92	4.94	4.92	4.94	69935
3/29/2016	12:40 PM	4.93	4.93	4.92	4.93	71655
3/29/2016	12:41 PM	4.9062	4.93	4.9	4.93	109379
3/29/2016	12:42 PM	4.91	4.9185	4.9	4.9	93745
3/29/2016	12:43 PM	4.91	4.92	4.9	4.91	27793
3/29/2016	12:44 PM	4.879	4.9099	4.87	4.9059	225096
3/29/2016	12:45 PM	4.8653	4.88	4.86	4.8737	124312
3/29/2016	12:46 PM	4.87	4.8799	4.86	4.86	99610
3/29/2016	12:47 PM	4.87	4.88	4.87	4.87	129591
3/29/2016	12:48 PM	4.88	4.88	4.865	4.8799	68027
3/29/2016	12:49 PM	4.87	4.88	4.87	4.88	78718
3/29/2016	12:50 PM	4.8875	4.8899	4.87	4.8799	209407
3/29/2016	12:51 PM	4.8799	4.885	4.8698	4.885	129014
3/29/2016	12:52 PM	4.875	4.88	4.87	4.8799	109274
3/29/2016	12:53 PM	4.8774	4.89	4.87	4.875	169760
3/29/2016	12:54 PM	4.9	4.9	4.87	4.88	75996
3/29/2016	12:55 PM	4.8899	4.9	4.88	4.9	58413
3/29/2016	12:56 PM	4.9	4.9	4.88	4.885	50817
3/29/2016	12:57 PM	4.91	4.91	4.89	4.9	100853
3/29/2016	12:58 PM	4.9101	4.92	4.9	4.91	106104
3/29/2016	12:59 PM	4.935	4.9399	4.91	4.91	81439
3/29/2016	1:00 PM	4.91	4.93	4.91	4.93	98873
3/29/2016	1:01 PM	4.91	4.9111	4.9	4.91	86517
3/29/2016	1:02 PM	4.9499	4.9499	4.92	4.92	111360
3/29/2016	1:03 PM	4.945	4.95	4.9236	4.94	106048
3/29/2016	1:04 PM	4.95	4.95	4.94	4.95	97731
3/29/2016	1:05 PM	4.9583	4.96	4.94	4.9465	67611
3/29/2016	1:06 PM	4.975	4.975	4.95	4.96	103164
3/29/2016	1:07 PM	4.95	4.98	4.95	4.975	74201
3/29/2016	1:08 PM	4.965	4.97	4.95	4.95	124460
3/29/2016	1:09 PM	4.955	4.97	4.95	4.965	54797
3/29/2016	1:10 PM	4.945	4.96	4.94	4.955	106650
3/29/2016	1:11 PM	4.94	4.95	4.94	4.94	29697
3/29/2016	1:12 PM	4.9464	4.95	4.94	4.94	76007
3/29/2016	1:13 PM	4.94	4.95	4.93	4.945	81729
3/29/2016	1:14 PM	4.9499	4.95	4.94	4.9401	45140
3/29/2016	1:15 PM	4.945	4.95	4.94	4.949	52952
3/29/2016	1:16 PM	4.9201	4.945	4.92	4.945	50299
3/29/2016	1:17 PM	4.9	4.92	4.9	4.92	78061
3/29/2016	1:18 PM	4.9001	4.92	4.9	4.905	89265
3/29/2016	1:19 PM	4.9	4.91	4.9	4.9	29707
3/29/2016	1:20 PM	4.91	4.91	4.89	4.9057	71195
3/29/2016	1:21 PM	4.92	4.93	4.9093	4.91	128841
3/29/2016	1:22 PM	4.89	4.92	4.89	4.915	126831
3/29/2016	1:23 PM	4.9089	4.92	4.9	4.9	63204
3/29/2016	1:24 PM	4.91	4.915	4.9001	4.91	113151
3/29/2016	1:25 PM	4.91	4.92	4.9	4.91	59822
3/29/2016	1:26 PM	4.9	4.9101	4.89	4.91	105471
3/29/2016	1:27 PM	4.91	4.9199	4.9	4.9	66674
3/29/2016	1:28 PM	4.9	4.91	4.9	4.9099	52717
3/29/2016	1:29 PM	4.899	4.9	4.89	4.9	29469
3/29/2016	1:30 PM	4.87	4.9	4.87	4.8994	215924
3/29/2016	1:31 PM	4.88	4.89	4.87	4.875	117843
3/29/2016	1:32 PM	4.8799	4.8899	4.8772	4.8899	59606
3/29/2016	1:33 PM	4.86	4.88	4.86	4.8799	77114
3/29/2016	1:34 PM	4.87	4.8799	4.86	4.86	50256
3/29/2016	1:35 PM	4.871	4.88	4.87	4.87	62587
3/29/2016	1:36 PM	4.889	4.89	4.87	4.875	81504
3/29/2016	1:37 PM	4.89	4.89	4.88	4.89	29763
3/29/2016	1:38 PM	4.8864	4.9	4.88	4.89	95699
3/29/2016	1:39 PM	4.88	4.8899	4.88	4.8805	63584
3/29/2016	1:40 PM	4.87	4.8864	4.87	4.8799	151450
3/29/2016	1:41 PM	4.85	4.87	4.85	4.8699	106246
3/29/2016	1:42 PM	4.849	4.8599	4.84	4.85	242794
3/29/2016	1:43 PM	4.85	4.86	4.84	4.85	132060
3/29/2016	1:44 PM	4.84	4.8591	4.84	4.859	28458
3/29/2016	1:45 PM	4.8557	4.86	4.84	4.8485	133755
3/29/2016	1:46 PM	4.84	4.8599	4.84	4.8572	136542
3/29/2016	1:47 PM	4.8201	4.84	4.82	4.84	150081
3/29/2016	1:48 PM	4.8299	4.83	4.82	4.83	50214
3/29/2016	1:49 PM	4.811	4.8299	4.81	4.8205	78731
3/29/2016	1:50 PM	4.81	4.82	4.81	4.82	72647
3/29/2016	1:51 PM	4.8029	4.82	4.8	4.817	203266
3/29/2016	1:52 PM	4.81	4.81	4.8	4.805	136936
3/29/2016	1:53 PM	4.81	4.8199	4.8	4.81	169113
3/29/2016	1:54 PM	4.8	4.816	4.8	4.8099	55322
3/29/2016	1:55 PM	4.8099	4.81	4.8	4.8082	31182
3/29/2016	1:56 PM	4.82	4.82	4.8	4.81	89511
3/29/2016	1:57 PM	4.81	4.82	4.81	4.81	37630
3/29/2016	1:58 PM	4.8	4.81	4.8	4.81	67550
3/29/2016	1:59 PM	4.81	4.82	4.8	4.8	264019
3/29/2016	2:00 PM	4.8	4.81	4.8	4.8	49391
3/29/2016	2:01 PM	4.8136	4.82	4.8	4.8098	65562
3/29/2016	2:02 PM	4.8099	4.82	4.8	4.81	111702
3/29/2016	2:03 PM	4.785	4.8099	4.78	4.805	411371
3/29/2016	2:04 PM	4.7901	4.795	4.78	4.78	104342
3/29/2016	2:05 PM	4.775	4.7972	4.775	4.79	186626
3/29/2016	2:06 PM	4.78	4.78	4.77	4.78	161507
3/29/2016	2:07 PM	4.799	4.8	4.78	4.78	63326
3/29/2016	2:08 PM	4.7963	4.81	4.79	4.7977	134276
3/29/2016	2:09 PM	4.78	4.8	4.78	4.8	91828
3/29/2016	2:10 PM	4.7899	4.79	4.78	4.789	55344
3/29/2016	2:11 PM	4.7872	4.799	4.78	4.7869	41840
3/29/2016	2:12 PM	4.78	4.79	4.77	4.7899	134304
3/29/2016	2:13 PM	4.7799	4.78	4.77	4.78	42450
3/29/2016	2:14 PM	4.79	4.795	4.77	4.775	139310
3/29/2016	2:15 PM	4.79	4.8	4.78	4.8	49643
3/29/2016	2:16 PM	4.79	4.79	4.78	4.7886	22725
3/29/2016	2:17 PM	4.78	4.7901	4.78	4.787	73824
3/29/2016	2:18 PM	4.77	4.785	4.77	4.78	129885
3/29/2016	2:19 PM	4.776	4.78	4.77	4.771	37593
3/29/2016	2:20 PM	4.7799	4.7864	4.77	4.779	137178
3/29/2016	2:21 PM	4.7778	4.78	4.77	4.7794	122598
3/29/2016	2:22 PM	4.78	4.78	4.77	4.7792	92677
3/29/2016	2:23 PM	4.79	4.79	4.78	4.78	55598
3/29/2016	2:24 PM	4.78	4.799	4.78	4.799	65900
3/29/2016	2:25 PM	4.77	4.79	4.77	4.79	32228
3/29/2016	2:26 PM	4.76	4.78	4.76	4.77	172667
3/29/2016	2:27 PM	4.75	4.7749	4.75	4.765	201187
3/29/2016	2:28 PM	4.76	4.76	4.75	4.755	238974
3/29/2016	2:29 PM	4.75	4.77	4.75	4.755	127540
3/29/2016	2:30 PM	4.73	4.76	4.73	4.75	324771
3/29/2016	2:31 PM	4.7401	4.7499	4.73	4.73	178850
3/29/2016	2:32 PM	4.75	4.75	4.74	4.74	70297
3/29/2016	2:33 PM	4.7299	4.75	4.72	4.75	193857
3/29/2016	2:34 PM	4.7315	4.74	4.73	4.73	61776
3/29/2016	2:35 PM	4.7392	4.74	4.73	4.7305	139705
3/29/2016	2:36 PM	4.73	4.735	4.72	4.73	260197
3/29/2016	2:37 PM	4.7256	4.735	4.72	4.725	205775
3/29/2016	2:38 PM	4.72	4.73	4.71	4.73	191588
3/29/2016	2:39 PM	4.705	4.714	4.7	4.7101	259768
3/29/2016	2:40 PM	4.7299	4.73	4.7	4.7001	114288
3/29/2016	2:41 PM	4.729	4.73	4.7101	4.725	129298
3/29/2016	2:42 PM	4.7239	4.73	4.72	4.725	49878
3/29/2016	2:43 PM	4.73	4.74	4.72	4.72	143281
3/29/2016	2:44 PM	4.7	4.73	4.7	4.72	151304
3/29/2016	2:45 PM	4.68	4.71	4.68	4.7078	251226
3/29/2016	2:46 PM	4.672	4.69	4.67	4.685	124644
3/29/2016	2:47 PM	4.68	4.68	4.67	4.6701	271777
3/29/2016	2:48 PM	4.6828	4.69	4.6701	4.6701	50153
3/29/2016	2:49 PM	4.6976	4.7	4.69	4.69	45625
3/29/2016	2:50 PM	4.7	4.7	4.69	4.7	47783
3/29/2016	2:51 PM	4.6928	4.71	4.69	4.7	135877
3/29/2016	2:52 PM	4.6989	4.7	4.69	4.6965	51950
3/29/2016	2:53 PM	4.693	4.71	4.69	4.6961	193726
3/29/2016	2:54 PM	4.7	4.71	4.69	4.6985	117030
3/29/2016	2:55 PM	4.7169	4.7169	4.7	4.709	34362
3/29/2016	2:56 PM	4.71	4.72	4.71	4.71	72630
3/29/2016	2:57 PM	4.72	4.73	4.7199	4.72	78815
3/29/2016	2:58 PM	4.72	4.73	4.72	4.72	48204
3/29/2016	2:59 PM	4.7	4.73	4.7	4.7299	110056
3/29/2016	3:00 PM	4.71	4.719	4.7	4.71	92262
3/29/2016	3:01 PM	4.71	4.71	4.7	4.71	22320
3/29/2016	3:02 PM	4.71	4.71	4.7	4.71	110247
3/29/2016	3:03 PM	4.71	4.7169	4.7	4.71	71247
3/29/2016	3:04 PM	4.69	4.7099	4.69	4.7	131344
3/29/2016	3:05 PM	4.695	4.7	4.69	4.695	40025
3/29/2016	3:06 PM	4.6905	4.7	4.69	4.69	41429
3/29/2016	3:07 PM	4.68	4.7	4.68	4.69	119197
3/29/2016	3:08 PM	4.6944	4.695	4.68	4.69	130832
3/29/2016	3:09 PM	4.69	4.7	4.68	4.6976	61803
3/29/2016	3:10 PM	4.68	4.69	4.67	4.69	59045
3/29/2016	3:11 PM	4.675	4.68	4.67	4.68	106886
3/29/2016	3:12 PM	4.675	4.68	4.67	4.68	131053
3/29/2016	3:13 PM	4.679	4.68	4.67	4.6792	25808
3/29/2016	3:14 PM	4.675	4.68	4.67	4.67	91207
3/29/2016	3:15 PM	4.66	4.68	4.66	4.6737	148534
3/29/2016	3:16 PM	4.6799	4.68	4.65	4.6699	265072
3/29/2016	3:17 PM	4.6799	4.68	4.67	4.675	55686
3/29/2016	3:18 PM	4.67	4.68	4.65	4.675	154749
3/29/2016	3:19 PM	4.6511	4.665	4.65	4.66	45622
3/29/2016	3:20 PM	4.665	4.67	4.65	4.6599	95819
3/29/2016	3:21 PM	4.65	4.67	4.65	4.6664	163837
3/29/2016	3:22 PM	4.6408	4.6599	4.64	4.6537	282189
3/29/2016	3:23 PM	4.649	4.65	4.64	4.65	98604
3/29/2016	3:24 PM	4.63	4.645	4.63	4.64	126519
3/29/2016	3:25 PM	4.63	4.64	4.63	4.63	59124
3/29/2016	3:26 PM	4.64	4.64	4.63	4.6399	224498
3/29/2016	3:27 PM	4.6299	4.6399	4.62	4.63	123290
3/29/2016	3:28 PM	4.61	4.63	4.61	4.6264	128721
3/29/2016	3:29 PM	4.6199	4.62	4.61	4.6185	63100
3/29/2016	3:30 PM	4.59	4.62	4.59	4.61	339504
3/29/2016	3:31 PM	4.61	4.6185	4.58	4.59	384795
3/29/2016	3:32 PM	4.605	4.62	4.6	4.6199	265776
3/29/2016	3:33 PM	4.6132	4.6165	4.6	4.605	164651
3/29/2016	3:34 PM	4.6099	4.62	4.6	4.61	77192
3/29/2016	3:35 PM	4.61	4.61	4.6	4.601	61303
3/29/2016	3:36 PM	4.615	4.615	4.6	4.6048	155722
3/29/2016	3:37 PM	4.649	4.649	4.615	4.619	210554
3/29/2016	3:38 PM	4.63	4.65	4.63	4.65	174316
3/29/2016	3:39 PM	4.61	4.6399	4.61	4.63	155036
3/29/2016	3:40 PM	4.61	4.62	4.61	4.6199	32904
3/29/2016	3:41 PM	4.6	4.61	4.6	4.61	124187
3/29/2016	3:42 PM	4.59	4.61	4.59	4.6099	190330
3/29/2016	3:43 PM	4.59	4.6	4.59	4.599	73661
3/29/2016	3:44 PM	4.6299	4.63	4.59	4.59	148352
3/29/2016	3:45 PM	4.6299	4.63	4.62	4.6291	68436
3/29/2016	3:46 PM	4.6295	4.63	4.62	4.63	175912
3/29/2016	3:47 PM	4.6	4.63	4.6	4.63	164254
3/29/2016	3:48 PM	4.6	4.61	4.59	4.609	109045
3/29/2016	3:49 PM	4.6	4.6	4.59	4.6	93993
3/29/2016	3:50 PM	4.6	4.6	4.59	4.6	273858
3/29/2016	3:51 PM	4.61	4.6199	4.59	4.6	243574
3/29/2016	3:52 PM	4.6	4.61	4.6	4.6	133015
3/29/2016	3:53 PM	4.5961	4.61	4.59	4.6099	147456
3/29/2016	3:54 PM	4.5999	4.6	4.59	4.6	187226
3/29/2016	3:55 PM	4.6	4.61	4.59	4.6	209620
3/29/2016	3:56 PM	4.6045	4.61	4.6	4.6	44311
3/29/2016	3:57 PM	4.59	4.6038	4.58	4.6	283291
3/29/2016	3:58 PM	4.59	4.59	4.58	4.59	173917
3/29/2016	3:59 PM	4.585	4.59	4.57	4.58	286113
3/29/2016	4:00 PM	4.6	4.6	4.58	4.58	260561
3/30/2016	9:31 AM	4.4799	4.49	4.45	4.46	244391
3/30/2016	9:32 AM	4.46	4.4715	4.45	4.47	82123
3/30/2016	9:33 AM	4.48	4.48	4.46	4.4601	236818
3/30/2016	9:34 AM	4.4805	4.5	4.48	4.4899	106120
3/30/2016	9:35 AM	4.465	4.49	4.46	4.4899	199597
3/30/2016	9:36 AM	4.4501	4.47	4.45	4.461	160264
3/30/2016	9:37 AM	4.43	4.46	4.42	4.4535	184590
3/30/2016	9:38 AM	4.425	4.43	4.4199	4.425	204060
3/30/2016	9:39 AM	4.42	4.43	4.42	4.42	84784
3/30/2016	9:40 AM	4.4001	4.4299	4.4	4.4201	155802
3/30/2016	9:41 AM	4.4057	4.41	4.4	4.4	288823
3/30/2016	9:42 AM	4.4088	4.41	4.4	4.4061	212941
3/30/2016	9:43 AM	4.41	4.41	4.4	4.4098	103463
3/30/2016	9:44 AM	4.4	4.41	4.4	4.4065	60445
3/30/2016	9:45 AM	4.4	4.41	4.39	4.41	164664
3/30/2016	9:46 AM	4.37	4.3948	4.37	4.39	209514
3/30/2016	9:47 AM	4.38	4.38	4.37	4.3701	205070
3/30/2016	9:48 AM	4.385	4.4	4.38	4.38	191763
3/30/2016	9:49 AM	4.3899	4.39	4.38	4.389	110471
3/30/2016	9:50 AM	4.375	4.39	4.37	4.3825	183680
3/30/2016	9:51 AM	4.375	4.38	4.37	4.375	115037
3/30/2016	9:52 AM	4.4	4.4	4.375	4.3799	158808
3/30/2016	9:53 AM	4.3965	4.4	4.39	4.4	59066
3/30/2016	9:54 AM	4.4	4.4	4.39	4.3995	110558
3/30/2016	9:55 AM	4.4025	4.41	4.391	4.4	155894
3/30/2016	9:56 AM	4.411	4.42	4.4	4.41	182305
3/30/2016	9:57 AM	4.4172	4.42	4.41	4.4101	109865
3/30/2016	9:58 AM	4.415	4.42	4.41	4.419	55689
3/30/2016	9:59 AM	4.411	4.42	4.41	4.4176	45990
3/30/2016	10:00 AM	4.41	4.42	4.41	4.4199	60044
3/30/2016	10:01 AM	4.4065	4.41	4.4	4.4001	88949
3/30/2016	10:02 AM	4.4001	4.41	4.4	4.409	24497
3/30/2016	10:03 AM	4.406	4.41	4.4	4.409	58855
3/30/2016	10:04 AM	4.4062	4.41	4.4	4.4	105459
3/30/2016	10:05 AM	4.42	4.42	4.4	4.41	235340
3/30/2016	10:06 AM	4.4	4.42	4.4	4.415	82132
3/30/2016	10:07 AM	4.395	4.41	4.39	4.4001	79519
3/30/2016	10:08 AM	4.4	4.4	4.38	4.395	84639
3/30/2016	10:09 AM	4.405	4.41	4.39	4.3901	81649
3/30/2016	10:10 AM	4.41	4.41	4.39	4.4099	80247
3/30/2016	10:11 AM	4.41	4.41	4.39	4.4	43279
3/30/2016	10:12 AM	4.41	4.41	4.4001	4.41	19935
3/30/2016	10:13 AM	4.42	4.42	4.405	4.41	88077
3/30/2016	10:14 AM	4.41	4.42	4.4001	4.4195	62692
3/30/2016	10:15 AM	4.405	4.41	4.4	4.4099	56260
3/30/2016	10:16 AM	4.41	4.41	4.393	4.405	117266
3/30/2016	10:17 AM	4.395	4.41	4.39	4.405	22945
3/30/2016	10:18 AM	4.399	4.4	4.39	4.3901	13624
3/30/2016	10:19 AM	4.3901	4.4	4.39	4.3999	12651
3/30/2016	10:20 AM	4.39	4.4	4.39	4.3999	47426
3/30/2016	10:21 AM	4.38	4.4	4.38	4.3999	57947
3/30/2016	10:22 AM	4.385	4.39	4.38	4.38	74175
3/30/2016	10:23 AM	4.4	4.4	4.38	4.38	209919
3/30/2016	10:24 AM	4.3935	4.41	4.39	4.4	128044
3/30/2016	10:25 AM	4.3925	4.4	4.39	4.3967	99501
3/30/2016	10:26 AM	4.39	4.4	4.39	4.3973	48252
3/30/2016	10:27 AM	4.39	4.4	4.39	4.399	71317
3/30/2016	10:28 AM	4.39	4.4	4.39	4.39	33242
3/30/2016	10:29 AM	4.399	4.4	4.39	4.39	39659
3/30/2016	10:30 AM	4.39	4.4	4.39	4.395	45443
3/30/2016	10:31 AM	4.38	4.4	4.38	4.4	89260
3/30/2016	10:32 AM	4.385	4.39	4.38	4.38	71906
3/30/2016	10:33 AM	4.375	4.3875	4.37	4.3875	52907
3/30/2016	10:34 AM	4.375	4.38	4.37	4.371	42779
3/30/2016	10:35 AM	4.37	4.38	4.36	4.3799	63977
3/30/2016	10:36 AM	4.35	4.37	4.34	4.365	288709
3/30/2016	10:37 AM	4.35	4.35	4.34	4.349	68396
3/30/2016	10:38 AM	4.33	4.35	4.33	4.35	107985
3/30/2016	10:39 AM	4.34	4.34	4.33	4.33	203178
3/30/2016	10:40 AM	4.35	4.35	4.3301	4.3365	138908
3/30/2016	10:41 AM	4.3301	4.35	4.33	4.35	125300
3/30/2016	10:42 AM	4.339	4.34	4.33	4.34	89710
3/30/2016	10:43 AM	4.33	4.34	4.33	4.3399	75789
3/30/2016	10:44 AM	4.3284	4.34	4.32	4.33	108231
3/30/2016	10:45 AM	4.35	4.35	4.325	4.33	525123
3/30/2016	10:46 AM	4.349	4.35	4.34	4.35	61723
3/30/2016	10:47 AM	4.345	4.35	4.34	4.34	6220
3/30/2016	10:48 AM	4.36	4.3699	4.3401	4.345	166842
3/30/2016	10:49 AM	4.34	4.36	4.34	4.36	105324
3/30/2016	10:50 AM	4.35	4.35	4.331	4.35	104105
3/30/2016	10:51 AM	4.36	4.36	4.3362	4.35	87426
3/30/2016	10:52 AM	4.3599	4.36	4.35	4.36	24417
3/30/2016	10:53 AM	4.35	4.36	4.345	4.355	68727
3/30/2016	10:54 AM	4.3281	4.3499	4.32	4.345	47365
3/30/2016	10:55 AM	4.33	4.33	4.32	4.3299	98722
3/30/2016	10:56 AM	4.33	4.34	4.3201	4.329	137708
3/30/2016	10:57 AM	4.329	4.33	4.32	4.33	10050
3/30/2016	10:58 AM	4.325	4.33	4.32	4.3262	45783
3/30/2016	10:59 AM	4.32	4.33	4.32	4.33	36212
3/30/2016	11:00 AM	4.3205	4.33	4.31	4.3201	128508
3/30/2016	11:01 AM	4.31	4.32	4.3	4.32	146374
3/30/2016	11:02 AM	4.305	4.33	4.3	4.31	105276
3/30/2016	11:03 AM	4.3099	4.31	4.3	4.3001	95024
3/30/2016	11:04 AM	4.3099	4.31	4.3	4.3	136187
3/30/2016	11:05 AM	4.27	4.31	4.27	4.3099	223013
3/30/2016	11:06 AM	4.27	4.2701	4.26	4.2701	360890
3/30/2016	11:07 AM	4.29	4.29	4.27	4.271	124799
3/30/2016	11:08 AM	4.2878	4.29	4.28	4.285	108245
3/30/2016	11:09 AM	4.2955	4.3099	4.28	4.29	100322
3/30/2016	11:10 AM	4.2976	4.3	4.29	4.29	62026
3/30/2016	11:11 AM	4.2999	4.3	4.29	4.2901	39362
3/30/2016	11:12 AM	4.2962	4.3	4.2901	4.2905	51230
3/30/2016	11:13 AM	4.3099	4.32	4.29	4.2928	93622
3/30/2016	11:14 AM	4.3	4.32	4.3	4.31	45852
3/30/2016	11:15 AM	4.33	4.33	4.3062	4.31	118926
3/30/2016	11:16 AM	4.33	4.33	4.32	4.33	86615
3/30/2016	11:17 AM	4.3301	4.34	4.3201	4.33	118596
3/30/2016	11:18 AM	4.3357	4.34	4.33	4.3399	65567
3/30/2016	11:19 AM	4.346	4.35	4.34	4.34	31120
3/30/2016	11:20 AM	4.35	4.35	4.33	4.34	55110
3/30/2016	11:21 AM	4.36	4.36	4.35	4.3599	92664
3/30/2016	11:22 AM	4.36	4.37	4.3501	4.36	72888
3/30/2016	11:23 AM	4.3599	4.37	4.35	4.36	142074
3/30/2016	11:24 AM	4.365	4.37	4.35	4.36	60378
3/30/2016	11:25 AM	4.37	4.385	4.3505	4.36	78512
3/30/2016	11:26 AM	4.375	4.3765	4.36	4.37	54496
3/30/2016	11:27 AM	4.365	4.38	4.36	4.3799	41274
3/30/2016	11:28 AM	4.355	4.37	4.3407	4.3676	97297
3/30/2016	11:29 AM	4.35	4.3565	4.3301	4.3565	36014
3/30/2016	11:30 AM	4.38	4.38	4.35	4.35	84601
3/30/2016	11:31 AM	4.39	4.4	4.3768	4.379	152475
3/30/2016	11:32 AM	4.39	4.4	4.3801	4.39	90886
3/30/2016	11:33 AM	4.417	4.42	4.39	4.39	100236
3/30/2016	11:34 AM	4.3801	4.42	4.3801	4.4199	129711
3/30/2016	11:35 AM	4.4	4.42	4.3862	4.3899	127805
3/30/2016	11:36 AM	4.395	4.4	4.39	4.4	78633
3/30/2016	11:37 AM	4.4	4.4	4.38	4.39	70661
3/30/2016	11:38 AM	4.43	4.44	4.3901	4.3935	141296
3/30/2016	11:39 AM	4.429	4.4399	4.42	4.4399	115384
3/30/2016	11:40 AM	4.4253	4.44	4.4253	4.4299	140538
3/30/2016	11:41 AM	4.433	4.44	4.4201	4.43	77499
3/30/2016	11:42 AM	4.4201	4.44	4.42	4.4399	99555
3/30/2016	11:43 AM	4.45	4.45	4.4201	4.4201	177224
3/30/2016	11:44 AM	4.4299	4.4401	4.41	4.4401	120372
3/30/2016	11:45 AM	4.42	4.4238	4.4	4.421	171472
3/30/2016	11:46 AM	4.415	4.42	4.41	4.42	76614
3/30/2016	11:47 AM	4.39	4.42	4.39	4.4199	81874
3/30/2016	11:48 AM	4.385	4.4	4.38	4.38	48181
3/30/2016	11:49 AM	4.375	4.3899	4.37	4.3899	75751
3/30/2016	11:50 AM	4.385	4.399	4.37	4.37	60074
3/30/2016	11:51 AM	4.3799	4.3999	4.3701	4.39	24700
3/30/2016	11:52 AM	4.38	4.39	4.371	4.38	37636
3/30/2016	11:53 AM	4.3728	4.38	4.37	4.3799	61942
3/30/2016	11:54 AM	4.39	4.3901	4.36	4.3701	114386
3/30/2016	11:55 AM	4.3901	4.399	4.39	4.39	19800
3/30/2016	11:56 AM	4.41	4.42	4.395	4.395	180764
3/30/2016	11:57 AM	4.4199	4.42	4.41	4.41	55428
3/30/2016	11:58 AM	4.4092	4.42	4.3952	4.42	63191
3/30/2016	11:59 AM	4.41	4.41	4.4	4.4001	16574
3/30/2016	12:00 PM	4.42	4.42	4.4001	4.41	37920
3/30/2016	12:01 PM	4.4244	4.425	4.4135	4.4135	85045
3/30/2016	12:02 PM	4.4361	4.4377	4.42	4.43	71650
3/30/2016	12:03 PM	4.4399	4.44	4.4299	4.439	51448
3/30/2016	12:04 PM	4.434	4.45	4.4301	4.4401	62298
3/30/2016	12:05 PM	4.44	4.4499	4.43	4.44	28730
3/30/2016	12:06 PM	4.46	4.46	4.44	4.4478	112888
3/30/2016	12:07 PM	4.4589	4.47	4.4501	4.46	68770
3/30/2016	12:08 PM	4.441	4.46	4.44	4.4565	51060
3/30/2016	12:09 PM	4.4201	4.4499	4.42	4.445	27230
3/30/2016	12:10 PM	4.43	4.4301	4.425	4.4291	77754
3/30/2016	12:11 PM	4.44	4.44	4.42	4.435	41350
3/30/2016	12:12 PM	4.43	4.44	4.43	4.44	4650
3/30/2016	12:13 PM	4.41	4.44	4.41	4.4399	34225
3/30/2016	12:14 PM	4.41	4.43	4.41	4.41	22800
3/30/2016	12:15 PM	4.4181	4.42	4.4	4.4101	63782
3/30/2016	12:16 PM	4.389	4.4	4.38	4.4	37496
3/30/2016	12:17 PM	4.39	4.39	4.38	4.385	35860
3/30/2016	12:18 PM	4.3975	4.3975	4.38	4.38	92766
3/30/2016	12:19 PM	4.3965	4.3965	4.3865	4.39	39978
3/30/2016	12:20 PM	4.4	4.4	4.39	4.39	9333
3/30/2016	12:21 PM	4.41	4.41	4.3969	4.4	13600
3/30/2016	12:22 PM	4.405	4.41	4.3901	4.4099	36948
3/30/2016	12:23 PM	4.395	4.405	4.3932	4.4	36649
3/30/2016	12:24 PM	4.4	4.4	4.3801	4.39	46504
3/30/2016	12:25 PM	4.4499	4.4499	4.4085	4.4085	79617
3/30/2016	12:26 PM	4.4299	4.4499	4.423	4.44	89990
3/30/2016	12:27 PM	4.43	4.435	4.4201	4.43	67183
3/30/2016	12:28 PM	4.43	4.44	4.42	4.43	87847
3/30/2016	12:29 PM	4.4301	4.435	4.4201	4.4201	42398
3/30/2016	12:30 PM	4.44	4.45	4.43	4.435	38050
3/30/2016	12:31 PM	4.445	4.445	4.435	4.44	24738
3/30/2016	12:32 PM	4.45	4.4599	4.4401	4.45	60398
3/30/2016	12:33 PM	4.43	4.44	4.4238	4.44	45572
3/30/2016	12:34 PM	4.43	4.44	4.43	4.4395	21839
3/30/2016	12:35 PM	4.44	4.4499	4.4301	4.4301	47142
3/30/2016	12:36 PM	4.4301	4.44	4.4301	4.44	8570
3/30/2016	12:37 PM	4.47	4.48	4.4353	4.44	60547
3/30/2016	12:38 PM	4.49	4.495	4.4692	4.47	108963
3/30/2016	12:39 PM	4.49	4.52	4.4801	4.49	177581
3/30/2016	12:40 PM	4.4941	4.4999	4.48	4.4999	130616
3/30/2016	12:41 PM	4.51	4.5101	4.49	4.495	110685
3/30/2016	12:42 PM	4.5101	4.52	4.51	4.5199	66429
3/30/2016	12:43 PM	4.5188	4.5262	4.5	4.52	99149
3/30/2016	12:44 PM	4.51	4.5199	4.5	4.51	32119
3/30/2016	12:45 PM	4.51	4.51	4.5	4.5	50309
3/30/2016	12:46 PM	4.505	4.51	4.5	4.51	15510
3/30/2016	12:47 PM	4.52	4.52	4.5001	4.5065	72666
3/30/2016	12:48 PM	4.5199	4.52	4.51	4.51	25000
3/30/2016	12:49 PM	4.52	4.52	4.51	4.515	19150
3/30/2016	12:50 PM	4.51	4.53	4.51	4.53	28015
3/30/2016	12:51 PM	4.5175	4.52	4.51	4.515	26700
3/30/2016	12:52 PM	4.5113	4.515	4.51	4.51	45900
3/30/2016	12:53 PM	4.52	4.52	4.51	4.5101	27424
3/30/2016	12:54 PM	4.5123	4.52	4.51	4.51	18183
3/30/2016	12:55 PM	4.5399	4.5399	4.5101	4.5124	52096
3/30/2016	12:56 PM	4.53	4.54	4.52	4.5362	62338
3/30/2016	12:57 PM	4.53	4.53	4.52	4.525	9760
3/30/2016	12:58 PM	4.5252	4.53	4.52	4.53	42286
3/30/2016	12:59 PM	4.511	4.53	4.51	4.527	30804
3/30/2016	1:00 PM	4.51	4.52	4.51	4.5116	33862
3/30/2016	1:01 PM	4.5199	4.52	4.51	4.52	27367
3/30/2016	1:02 PM	4.51	4.515	4.5	4.511	29628
3/30/2016	1:03 PM	4.51	4.51	4.48	4.5	137259
3/30/2016	1:04 PM	4.51	4.51	4.5001	4.51	52578
3/30/2016	1:05 PM	4.5263	4.5263	4.505	4.51	64445
3/30/2016	1:06 PM	4.5199	4.525	4.51	4.525	28327
3/30/2016	1:07 PM	4.5326	4.54	4.5101	4.519	43360
3/30/2016	1:08 PM	4.5567	4.56	4.54	4.54	81587
3/30/2016	1:09 PM	4.5445	4.57	4.54	4.5592	61954
3/30/2016	1:10 PM	4.55	4.55	4.5401	4.544	24653
3/30/2016	1:11 PM	4.55	4.56	4.5464	4.55	25335
3/30/2016	1:12 PM	4.57	4.57	4.55	4.55	156954
3/30/2016	1:13 PM	4.58	4.58	4.565	4.565	91411
3/30/2016	1:14 PM	4.5718	4.58	4.57	4.5799	64245
3/30/2016	1:15 PM	4.58	4.58	4.57	4.5776	54268
3/30/2016	1:16 PM	4.59	4.6	4.57	4.5701	169285
3/30/2016	1:17 PM	4.59	4.5999	4.58	4.59	83106
3/30/2016	1:18 PM	4.5892	4.6	4.58	4.593	56485
3/30/2016	1:19 PM	4.583	4.59	4.58	4.58	26992
3/30/2016	1:20 PM	4.59	4.59	4.5801	4.59	98716
3/30/2016	1:21 PM	4.5819	4.59	4.57	4.5801	130417
3/30/2016	1:22 PM	4.59	4.59	4.57	4.5801	52579
3/30/2016	1:23 PM	4.5815	4.59	4.5801	4.5816	49585
3/30/2016	1:24 PM	4.59	4.59	4.58	4.5878	14054
3/30/2016	1:25 PM	4.58	4.6	4.58	4.5962	66466
3/30/2016	1:26 PM	4.58	4.58	4.57	4.57	49513
3/30/2016	1:27 PM	4.59	4.59	4.5701	4.5705	46860
3/30/2016	1:28 PM	4.5701	4.59	4.57	4.59	93751
3/30/2016	1:29 PM	4.57	4.5796	4.56	4.5796	47660
3/30/2016	1:30 PM	4.5701	4.571	4.5605	4.57	10200
3/30/2016	1:31 PM	4.55	4.575	4.55	4.5725	90932
3/30/2016	1:32 PM	4.58	4.5875	4.5501	4.5552	69211
3/30/2016	1:33 PM	4.5898	4.6	4.5752	4.5752	71269
3/30/2016	1:34 PM	4.5872	4.6	4.5801	4.5864	35451
3/30/2016	1:35 PM	4.58	4.59	4.57	4.59	74195
3/30/2016	1:36 PM	4.569	4.5776	4.56	4.57	47344
3/30/2016	1:37 PM	4.5601	4.5698	4.56	4.56	13877
3/30/2016	1:38 PM	4.56	4.569	4.5536	4.565	67100
3/30/2016	1:39 PM	4.545	4.5536	4.54	4.5536	52881
3/30/2016	1:40 PM	4.55	4.555	4.5401	4.5425	63483
3/30/2016	1:41 PM	4.55	4.56	4.541	4.56	49409
3/30/2016	1:42 PM	4.54	4.55	4.54	4.55	18800
3/30/2016	1:43 PM	4.52	4.5389	4.52	4.5354	47474
3/30/2016	1:44 PM	4.51	4.5226	4.5	4.52	81048
3/30/2016	1:45 PM	4.5	4.51	4.5	4.5001	47624
3/30/2016	1:46 PM	4.495	4.51	4.49	4.5	38026
3/30/2016	1:47 PM	4.475	4.4916	4.475	4.49	56400
3/30/2016	1:48 PM	4.46	4.4799	4.455	4.479	102120
3/30/2016	1:49 PM	4.43	4.4523	4.43	4.4523	113125
3/30/2016	1:50 PM	4.4301	4.44	4.4301	4.435	22550
3/30/2016	1:51 PM	4.4305	4.44	4.43	4.44	11000
3/30/2016	1:52 PM	4.44	4.46	4.4384	4.44	123133
3/30/2016	1:53 PM	4.435	4.4499	4.43	4.4499	48187
3/30/2016	1:54 PM	4.425	4.43	4.42	4.43	61950
3/30/2016	1:55 PM	4.4399	4.44	4.42	4.43	40250
3/30/2016	1:56 PM	4.43	4.43	4.42	4.4201	41836
3/30/2016	1:57 PM	4.43	4.43	4.42	4.4201	43833
3/30/2016	1:58 PM	4.4201	4.44	4.42	4.42	64228
3/30/2016	1:59 PM	4.405	4.42	4.4	4.42	70528
3/30/2016	2:00 PM	4.43	4.43	4.4	4.41	94130
3/30/2016	2:01 PM	4.42	4.44	4.42	4.43	41850
3/30/2016	2:02 PM	4.419	4.4299	4.4101	4.4292	14200
3/30/2016	2:03 PM	4.43	4.43	4.4101	4.4101	24949
3/30/2016	2:04 PM	4.4	4.4399	4.4	4.4305	56501
3/30/2016	2:05 PM	4.385	4.409	4.38	4.4001	85022
3/30/2016	2:06 PM	4.399	4.4	4.38	4.39	52163
3/30/2016	2:07 PM	4.388	4.399	4.38	4.39	22256
3/30/2016	2:08 PM	4.3799	4.39	4.3736	4.3899	23208
3/30/2016	2:09 PM	4.3892	4.39	4.371	4.38	83424
3/30/2016	2:10 PM	4.4	4.4	4.385	4.389	49343
3/30/2016	2:11 PM	4.41	4.4199	4.4001	4.41	23140
3/30/2016	2:12 PM	4.4101	4.42	4.4001	4.41	46523
3/30/2016	2:13 PM	4.4176	4.42	4.4	4.42	15641
3/30/2016	2:14 PM	4.43	4.43	4.411	4.42	16050
3/30/2016	2:15 PM	4.435	4.45	4.43	4.43	65263
3/30/2016	2:16 PM	4.459	4.46	4.43	4.4364	79974
3/30/2016	2:17 PM	4.46	4.46	4.44	4.45	45334
3/30/2016	2:18 PM	4.4501	4.46	4.45	4.46	43621
3/30/2016	2:19 PM	4.4399	4.45	4.4399	4.45	67102
3/30/2016	2:20 PM	4.44	4.44	4.4301	4.431	64999
3/30/2016	2:21 PM	4.43	4.44	4.43	4.435	56854
3/30/2016	2:22 PM	4.45	4.45	4.425	4.4301	62078
3/30/2016	2:23 PM	4.435	4.445	4.43	4.445	53377
3/30/2016	2:24 PM	4.44	4.4499	4.434	4.44	46584
3/30/2016	2:25 PM	4.43	4.44	4.43	4.44	14537
3/30/2016	2:26 PM	4.425	4.43	4.42	4.43	53288
3/30/2016	2:27 PM	4.42	4.425	4.4	4.425	69899
3/30/2016	2:28 PM	4.44	4.44	4.43	4.43	20974
3/30/2016	2:29 PM	4.406	4.4399	4.4	4.435	79513
3/30/2016	2:30 PM	4.38	4.4	4.38	4.4	87629
3/30/2016	2:31 PM	4.38	4.39	4.37	4.38	99690
3/30/2016	2:32 PM	4.4	4.4	4.38	4.39	56467
3/30/2016	2:33 PM	4.405	4.4136	4.3965	4.4	34847
3/30/2016	2:34 PM	4.4099	4.41	4.4	4.4064	54616
3/30/2016	2:35 PM	4.405	4.41	4.4001	4.4062	13200
3/30/2016	2:36 PM	4.41	4.41	4.4	4.4	73131
3/30/2016	2:37 PM	4.38	4.41	4.38	4.405	96269
3/30/2016	2:38 PM	4.3999	4.4	4.38	4.3801	53721
3/30/2016	2:39 PM	4.39	4.399	4.3801	4.399	34450
3/30/2016	2:40 PM	4.381	4.39	4.38	4.39	21974
3/30/2016	2:41 PM	4.4101	4.43	4.38	4.38	56775
3/30/2016	2:42 PM	4.41	4.42	4.41	4.42	36700
3/30/2016	2:43 PM	4.421	4.425	4.41	4.4124	45930
3/30/2016	2:44 PM	4.41	4.42	4.41	4.42	15600
3/30/2016	2:45 PM	4.4199	4.4199	4.41	4.4143	13914
3/30/2016	2:46 PM	4.3901	4.41	4.39	4.41	74141
3/30/2016	2:47 PM	4.3845	4.395	4.3801	4.395	43226
3/30/2016	2:48 PM	4.38	4.389	4.3737	4.3876	88309
3/30/2016	2:49 PM	4.3685	4.38	4.36	4.3776	136899
3/30/2016	2:50 PM	4.37	4.377	4.36	4.365	50037
3/30/2016	2:51 PM	4.38	4.38	4.374	4.375	35264
3/30/2016	2:52 PM	4.3799	4.385	4.3701	4.3762	36964
3/30/2016	2:53 PM	4.38	4.39	4.3701	4.3701	41433
3/30/2016	2:54 PM	4.36	4.38	4.36	4.38	27053
3/30/2016	2:55 PM	4.3689	4.37	4.36	4.365	42900
3/30/2016	2:56 PM	4.3792	4.38	4.3601	4.365	68753
3/30/2016	2:57 PM	4.37	4.3799	4.37	4.375	17780
3/30/2016	2:58 PM	4.375	4.3799	4.37	4.375	27600
3/30/2016	2:59 PM	4.38	4.39	4.375	4.38	82029
3/30/2016	3:00 PM	4.39	4.39	4.3801	4.385	20200
3/30/2016	3:01 PM	4.3899	4.395	4.3864	4.39	33685
3/30/2016	3:02 PM	4.36	4.385	4.36	4.38	101866
3/30/2016	3:03 PM	4.36	4.37	4.36	4.3628	70300
3/30/2016	3:04 PM	4.37	4.37	4.36	4.3699	42350
3/30/2016	3:05 PM	4.36	4.37	4.36	4.3601	35465
3/30/2016	3:06 PM	4.3601	4.37	4.36	4.365	21192
3/30/2016	3:07 PM	4.345	4.3601	4.34	4.3601	209710
3/30/2016	3:08 PM	4.34	4.35	4.34	4.35	137750
3/30/2016	3:09 PM	4.32	4.3485	4.32	4.345	110082
3/30/2016	3:10 PM	4.3299	4.33	4.32	4.325	48700
3/30/2016	3:11 PM	4.3364	4.34	4.32	4.32	69216
3/30/2016	3:12 PM	4.3399	4.34	4.33	4.3315	81330
3/30/2016	3:13 PM	4.3205	4.34	4.3201	4.3301	95348
3/30/2016	3:14 PM	4.3084	4.33	4.305	4.325	271594
3/30/2016	3:15 PM	4.3001	4.31	4.3	4.31	111145
3/30/2016	3:16 PM	4.31	4.31	4.3	4.3074	70331
3/30/2016	3:17 PM	4.305	4.31	4.3	4.3	18497
3/30/2016	3:18 PM	4.32	4.32	4.3	4.305	146934
3/30/2016	3:19 PM	4.315	4.32	4.31	4.3199	107576
3/30/2016	3:20 PM	4.31	4.32	4.31	4.315	15327
3/30/2016	3:21 PM	4.31	4.32	4.31	4.315	23855
3/30/2016	3:22 PM	4.311	4.32	4.31	4.3101	14278
3/30/2016	3:23 PM	4.315	4.32	4.31	4.3101	19834
3/30/2016	3:24 PM	4.3101	4.32	4.31	4.31	38500
3/30/2016	3:25 PM	4.32	4.32	4.31	4.32	45679
3/30/2016	3:26 PM	4.3184	4.32	4.31	4.315	40878
3/30/2016	3:27 PM	4.315	4.32	4.31	4.31	119835
3/30/2016	3:28 PM	4.3101	4.32	4.31	4.3199	36336
3/30/2016	3:29 PM	4.3	4.32	4.3	4.31	121579
3/30/2016	3:30 PM	4.305	4.31	4.3	4.3001	265617
3/30/2016	3:31 PM	4.31	4.31	4.3	4.3062	48886
3/30/2016	3:32 PM	4.3115	4.315	4.3	4.31	113754
3/30/2016	3:33 PM	4.325	4.33	4.31	4.3199	85737
3/30/2016	3:34 PM	4.3199	4.33	4.31	4.32	119370
3/30/2016	3:35 PM	4.3114	4.32	4.31	4.316	21800
3/30/2016	3:36 PM	4.3078	4.32	4.3	4.311	31982
3/30/2016	3:37 PM	4.31	4.31	4.3	4.31	36142
3/30/2016	3:38 PM	4.33	4.33	4.305	4.31	121186
3/30/2016	3:39 PM	4.3192	4.339	4.3101	4.33	83393
3/30/2016	3:40 PM	4.32	4.3246	4.3105	4.3152	77221
3/30/2016	3:41 PM	4.32	4.33	4.31	4.3201	66608
3/30/2016	3:42 PM	4.34	4.34	4.3257	4.33	94975
3/30/2016	3:43 PM	4.34	4.34	4.33	4.3364	65606
3/30/2016	3:44 PM	4.3376	4.34	4.33	4.33	41933
3/30/2016	3:45 PM	4.33	4.34	4.33	4.33	33617
3/30/2016	3:46 PM	4.3359	4.34	4.33	4.3332	35484
3/30/2016	3:47 PM	4.339	4.34	4.33	4.33	38151
3/30/2016	3:48 PM	4.3301	4.34	4.33	4.3301	34701
3/30/2016	3:49 PM	4.3399	4.34	4.33	4.335	18820
3/30/2016	3:50 PM	4.335	4.34	4.33	4.335	51040
3/30/2016	3:51 PM	4.3301	4.34	4.33	4.3392	67592
3/30/2016	3:52 PM	4.325	4.34	4.32	4.3301	59355
3/30/2016	3:53 PM	4.32	4.33	4.32	4.33	36534
3/30/2016	3:54 PM	4.325	4.33	4.32	4.33	203433
3/30/2016	3:55 PM	4.33	4.33	4.32	4.325	160362
3/30/2016	3:56 PM	4.3474	4.35	4.3205	4.3205	190960
3/30/2016	3:57 PM	4.35	4.35	4.34	4.35	96762
3/30/2016	3:58 PM	4.35	4.35	4.34	4.35	84394
3/30/2016	3:59 PM	4.34	4.35	4.34	4.3499	190567
3/30/2016	4:00 PM	4.35	4.35	4.34	4.346	161816
3/31/2016	9:31 AM	4.45	4.45	4.4	4.44	124598
3/31/2016	9:32 AM	4.42	4.4475	4.41	4.4435	147404
3/31/2016	9:33 AM	4.401	4.4238	4.39	4.4101	135341
3/31/2016	9:34 AM	4.4	4.41	4.395	4.401	101286
3/31/2016	9:35 AM	4.375	4.4075	4.37	4.4	181686
3/31/2016	9:36 AM	4.389	4.389	4.3699	4.37	164854
3/31/2016	9:37 AM	4.41	4.42	4.38	4.38	255689
3/31/2016	9:38 AM	4.4	4.41	4.39	4.4092	153047
3/31/2016	9:39 AM	4.39	4.4001	4.39	4.39	104875
3/31/2016	9:40 AM	4.376	4.39	4.36	4.39	186552
3/31/2016	9:41 AM	4.379	4.39	4.37	4.38	146801
3/31/2016	9:42 AM	4.385	4.385	4.37	4.3799	69010
3/31/2016	9:43 AM	4.3862	4.42	4.38	4.38	115117
3/31/2016	9:44 AM	4.3939	4.4099	4.38	4.39	100836
3/31/2016	9:45 AM	4.375	4.4	4.37	4.391	60359
3/31/2016	9:46 AM	4.38	4.3968	4.37	4.37	105397
3/31/2016	9:47 AM	4.35	4.39	4.35	4.39	235579
3/31/2016	9:48 AM	4.37	4.38	4.35	4.35	169771
3/31/2016	9:49 AM	4.3736	4.38	4.36	4.36	158929
3/31/2016	9:50 AM	4.35	4.375	4.35	4.37	231472
3/31/2016	9:51 AM	4.34	4.36	4.33	4.34	285100
3/31/2016	9:52 AM	4.36	4.37	4.33	4.34	111993
3/31/2016	9:53 AM	4.38	4.38	4.36	4.37	101365
3/31/2016	9:54 AM	4.3701	4.38	4.36	4.37	79348
3/31/2016	9:55 AM	4.3861	4.39	4.36	4.3799	94849
3/31/2016	9:56 AM	4.41	4.41	4.38	4.385	127102
3/31/2016	9:57 AM	4.4	4.41	4.3999	4.41	180597
3/31/2016	9:58 AM	4.4	4.41	4.39	4.39	84976
3/31/2016	9:59 AM	4.4061	4.42	4.4	4.405	95235
3/31/2016	10:00 AM	4.405	4.41	4.4	4.4	40318
3/31/2016	10:01 AM	4.42	4.4299	4.401	4.4021	45410
3/31/2016	10:02 AM	4.42	4.429	4.41	4.42	96214
3/31/2016	10:03 AM	4.43	4.44	4.41	4.42	104131
3/31/2016	10:04 AM	4.42	4.439	4.42	4.4372	78089
3/31/2016	10:05 AM	4.42	4.425	4.41	4.42	44782
3/31/2016	10:06 AM	4.42	4.429	4.41	4.42	142779
3/31/2016	10:07 AM	4.41	4.43	4.41	4.42	76105
3/31/2016	10:08 AM	4.409	4.4165	4.4	4.41	170344
3/31/2016	10:09 AM	4.39	4.4099	4.38	4.405	121499
3/31/2016	10:10 AM	4.4	4.41	4.3899	4.39	161505
3/31/2016	10:11 AM	4.38	4.4065	4.38	4.4	58974
3/31/2016	10:12 AM	4.4	4.4	4.38	4.38	80281
3/31/2016	10:13 AM	4.3962	4.4099	4.39	4.3969	63060
3/31/2016	10:14 AM	4.38	4.4	4.38	4.3999	53112
3/31/2016	10:15 AM	4.3784	4.39	4.37	4.38	63326
3/31/2016	10:16 AM	4.38	4.3899	4.37	4.38	39892
3/31/2016	10:17 AM	4.38	4.39	4.38	4.385	18740
3/31/2016	10:18 AM	4.39	4.39	4.375	4.389	96882
3/31/2016	10:19 AM	4.3624	4.39	4.3599	4.39	166479
3/31/2016	10:20 AM	4.3712	4.39	4.37	4.37	98346
3/31/2016	10:21 AM	4.37	4.375	4.37	4.37	43023
3/31/2016	10:22 AM	4.37	4.37	4.36	4.37	37329
3/31/2016	10:23 AM	4.35	4.36	4.34	4.36	225728
3/31/2016	10:24 AM	4.35	4.36	4.34	4.34	48279
3/31/2016	10:25 AM	4.37	4.37	4.35	4.3501	55719
3/31/2016	10:26 AM	4.37	4.37	4.363	4.37	31400
3/31/2016	10:27 AM	4.37	4.3793	4.37	4.37	72850
3/31/2016	10:28 AM	4.365	4.38	4.36	4.37	52618
3/31/2016	10:29 AM	4.37	4.37	4.36	4.36	43699
3/31/2016	10:30 AM	4.375	4.39	4.37	4.38	137867
3/31/2016	10:31 AM	4.39	4.39	4.3721	4.38	62266
3/31/2016	10:32 AM	4.39	4.3999	4.38	4.385	74994
3/31/2016	10:33 AM	4.37	4.395	4.37	4.39	50521
3/31/2016	10:34 AM	4.37	4.39	4.37	4.37	50784
3/31/2016	10:35 AM	4.3999	4.4	4.375	4.375	45952
3/31/2016	10:36 AM	4.4028	4.4028	4.39	4.395	28871
3/31/2016	10:37 AM	4.4	4.41	4.3962	4.41	62473
3/31/2016	10:38 AM	4.4	4.4	4.39	4.39	8528
3/31/2016	10:39 AM	4.39	4.4	4.39	4.39	31749
3/31/2016	10:40 AM	4.41	4.41	4.3999	4.4	75814
3/31/2016	10:41 AM	4.41	4.41	4.4	4.41	24998
3/31/2016	10:42 AM	4.3822	4.415	4.38	4.41	111385
3/31/2016	10:43 AM	4.39	4.39	4.38	4.38	59197
3/31/2016	10:44 AM	4.391	4.4	4.39	4.39	25216
3/31/2016	10:45 AM	4.39	4.3925	4.38	4.39	34040
3/31/2016	10:46 AM	4.385	4.3999	4.38	4.38	46749
3/31/2016	10:47 AM	4.39	4.39	4.38	4.39	44494
3/31/2016	10:48 AM	4.4	4.4099	4.38	4.38	104305
3/31/2016	10:49 AM	4.4048	4.4099	4.4	4.405	23615
3/31/2016	10:50 AM	4.41	4.41	4.4	4.4	55078
3/31/2016	10:51 AM	4.4	4.415	4.4	4.415	59898
3/31/2016	10:52 AM	4.4199	4.42	4.4	4.407	36411
3/31/2016	10:53 AM	4.401	4.4199	4.4	4.4199	29652
3/31/2016	10:54 AM	4.4	4.41	4.4	4.405	39098
3/31/2016	10:55 AM	4.4	4.401	4.3862	4.401	89798
3/31/2016	10:56 AM	4.39	4.4	4.39	4.3905	5925
3/31/2016	10:57 AM	4.39	4.4	4.38	4.39	55750
3/31/2016	10:58 AM	4.4	4.4168	4.4	4.4	41639
3/31/2016	10:59 AM	4.4199	4.42	4.4001	4.4001	23300
3/31/2016	11:00 AM	4.4101	4.42	4.41	4.42	12495
3/31/2016	11:01 AM	4.419	4.42	4.411	4.42	28858
3/31/2016	11:02 AM	4.4199	4.42	4.4101	4.42	17699
3/31/2016	11:03 AM	4.405	4.415	4.4	4.415	69502
3/31/2016	11:04 AM	4.4199	4.4199	4.4	4.41	26050
3/31/2016	11:05 AM	4.41	4.415	4.4	4.415	63297
3/31/2016	11:06 AM	4.41	4.42	4.401	4.4057	109461
3/31/2016	11:07 AM	4.4	4.41	4.4	4.41	15500
3/31/2016	11:08 AM	4.4	4.4062	4.39	4.4	70218
3/31/2016	11:09 AM	4.3978	4.4	4.39	4.39	2000
3/31/2016	11:10 AM	4.41	4.41	4.3975	4.3975	84745
3/31/2016	11:11 AM	4.3972	4.42	4.39	4.4099	77120
3/31/2016	11:12 AM	4.393	4.4	4.39	4.3915	22130
3/31/2016	11:13 AM	4.3999	4.4	4.39	4.39	20976
3/31/2016	11:14 AM	4.401	4.401	4.39	4.4	16281
3/31/2016	11:15 AM	4.39	4.4018	4.39	4.4018	22427
3/31/2016	11:16 AM	4.3999	4.4	4.38	4.39	81696
3/31/2016	11:17 AM	4.4	4.4	4.3918	4.4	16013
3/31/2016	11:18 AM	4.4	4.4	4.39	4.4	10360
3/31/2016	11:19 AM	4.399	4.4	4.3969	4.4	5000
3/31/2016	11:20 AM	4.396	4.4	4.39	4.395	27471
3/31/2016	11:21 AM	4.41	4.42	4.39	4.39	72107
3/31/2016	11:22 AM	4.4	4.41	4.395	4.41	96983
3/31/2016	11:23 AM	4.4	4.405	4.39	4.4	69114
3/31/2016	11:24 AM	4.405	4.41	4.39	4.4	56867
3/31/2016	11:25 AM	4.4	4.4098	4.4	4.4	28596
3/31/2016	11:26 AM	4.41	4.41	4.39	4.39	50868
3/31/2016	11:27 AM	4.43	4.43	4.41	4.41	130347
3/31/2016	11:28 AM	4.43	4.43	4.42	4.427	64010
3/31/2016	11:29 AM	4.43	4.435	4.42	4.43	76861
3/31/2016	11:30 AM	4.44	4.45	4.42	4.43	118608
3/31/2016	11:31 AM	4.43	4.44	4.42	4.44	49574
3/31/2016	11:32 AM	4.4301	4.44	4.43	4.43	29501
3/31/2016	11:33 AM	4.435	4.4399	4.43	4.4399	18616
3/31/2016	11:34 AM	4.4399	4.44	4.43	4.44	8000
3/31/2016	11:35 AM	4.445	4.45	4.43	4.44	118843
3/31/2016	11:36 AM	4.43	4.44	4.43	4.44	16477
3/31/2016	11:37 AM	4.42	4.44	4.42	4.437	100130
3/31/2016	11:38 AM	4.42	4.43	4.42	4.42	87200
3/31/2016	11:39 AM	4.41	4.43	4.41	4.43	96977
3/31/2016	11:40 AM	4.405	4.42	4.405	4.41	126312
3/31/2016	11:41 AM	4.4	4.41	4.4	4.4067	77374
3/31/2016	11:42 AM	4.3989	4.4	4.39	4.4	28601
3/31/2016	11:43 AM	4.4	4.405	4.39	4.3976	106256
3/31/2016	11:44 AM	4.4098	4.4098	4.4	4.405	15200
3/31/2016	11:45 AM	4.39	4.4099	4.39	4.4099	34121
3/31/2016	11:46 AM	4.3999	4.4	4.39	4.4	48699
3/31/2016	11:47 AM	4.39	4.41	4.39	4.405	45464
3/31/2016	11:48 AM	4.39	4.4	4.38	4.3953	22735
3/31/2016	11:49 AM	4.39	4.39	4.385	4.39	70364
3/31/2016	11:50 AM	4.382	4.39	4.38	4.381	11300
3/31/2016	11:51 AM	4.3799	4.3886	4.37	4.38	89292
3/31/2016	11:52 AM	4.375	4.38	4.37	4.37	41097
3/31/2016	11:53 AM	4.36	4.3762	4.36	4.37	113256
3/31/2016	11:54 AM	4.3511	4.365	4.35	4.365	78991
3/31/2016	11:55 AM	4.36	4.365	4.35	4.35	159368
3/31/2016	11:56 AM	4.35	4.3601	4.35	4.3601	37701
3/31/2016	11:57 AM	4.3365	4.36	4.33	4.35	114820
3/31/2016	11:58 AM	4.33	4.34	4.32	4.33	173323
3/31/2016	11:59 AM	4.3289	4.3335	4.326	4.33	22664
3/31/2016	12:00 PM	4.335	4.3362	4.3299	4.33	61395
3/31/2016	12:01 PM	4.334	4.34	4.33	4.337	21600
3/31/2016	12:02 PM	4.329	4.33	4.32	4.33	96807
3/31/2016	12:03 PM	4.32	4.33	4.32	4.3262	30552
3/31/2016	12:04 PM	4.33	4.34	4.32	4.33	32712
3/31/2016	12:05 PM	4.33	4.335	4.33	4.335	17842
3/31/2016	12:06 PM	4.32	4.33	4.32	4.3289	27815
3/31/2016	12:07 PM	4.32	4.33	4.32	4.32	46389
3/31/2016	12:08 PM	4.32	4.3299	4.32	4.3262	12200
3/31/2016	12:09 PM	4.32	4.33	4.32	4.3257	8875
3/31/2016	12:10 PM	4.339	4.34	4.32	4.3299	194081
3/31/2016	12:11 PM	4.33	4.34	4.33	4.33	41420
3/31/2016	12:12 PM	4.337	4.34	4.3305	4.3399	13050
3/31/2016	12:13 PM	4.34	4.34	4.33	4.34	65478
3/31/2016	12:14 PM	4.33	4.34	4.33	4.333	17073
3/31/2016	12:15 PM	4.33	4.34	4.33	4.33	11888
3/31/2016	12:16 PM	4.33	4.34	4.32	4.335	141384
3/31/2016	12:17 PM	4.3257	4.33	4.32	4.3265	70715
3/31/2016	12:18 PM	4.33	4.33	4.32	4.32	21566
3/31/2016	12:19 PM	4.3101	4.329	4.31	4.32	109595
3/31/2016	12:20 PM	4.3	4.3185	4.3	4.315	69391
3/31/2016	12:21 PM	4.31	4.31	4.3	4.3054	113271
3/31/2016	12:22 PM	4.3135	4.3165	4.31	4.31	38529
3/31/2016	12:23 PM	4.32	4.33	4.31	4.32	323053
3/31/2016	12:24 PM	4.31	4.32	4.31	4.32	59252
3/31/2016	12:25 PM	4.3099	4.319	4.3	4.31	159924
3/31/2016	12:26 PM	4.31	4.31	4.3	4.3068	56636
3/31/2016	12:27 PM	4.306	4.31	4.3	4.3001	65199
3/31/2016	12:28 PM	4.315	4.3185	4.31	4.31	42051
3/31/2016	12:29 PM	4.3099	4.32	4.3099	4.31	126872
3/31/2016	12:30 PM	4.3	4.31	4.3	4.31	52936
3/31/2016	12:31 PM	4.3065	4.31	4.3	4.3001	33043
3/31/2016	12:32 PM	4.32	4.32	4.3	4.31	79083
3/31/2016	12:33 PM	4.326	4.33	4.3201	4.325	24149
3/31/2016	12:34 PM	4.34	4.35	4.33	4.33	171378
3/31/2016	12:35 PM	4.35	4.35	4.33	4.34	126423
3/31/2016	12:36 PM	4.35	4.35	4.341	4.3455	34079
3/31/2016	12:37 PM	4.34	4.3474	4.3326	4.3462	77900
3/31/2016	12:38 PM	4.328	4.3399	4.32	4.3399	47907
3/31/2016	12:39 PM	4.328	4.33	4.32	4.33	15907
3/31/2016	12:40 PM	4.325	4.3284	4.32	4.3284	18600
3/31/2016	12:41 PM	4.3299	4.3299	4.32	4.3264	30374
3/31/2016	12:42 PM	4.32	4.33	4.32	4.32	16100
3/31/2016	12:43 PM	4.325	4.33	4.32	4.32	24400
3/31/2016	12:44 PM	4.32	4.325	4.31	4.3201	40563
3/31/2016	12:45 PM	4.3275	4.33	4.32	4.32	46506
3/31/2016	12:46 PM	4.3175	4.33	4.31	4.32	80782
3/31/2016	12:47 PM	4.31	4.32	4.31	4.3192	23109
3/31/2016	12:48 PM	4.307	4.32	4.3	4.31	111383
3/31/2016	12:49 PM	4.3101	4.32	4.3	4.3	88775
3/31/2016	12:50 PM	4.32	4.32	4.31	4.315	103999
3/31/2016	12:51 PM	4.31	4.32	4.31	4.32	65624
3/31/2016	12:52 PM	4.32	4.3299	4.32	4.32	31211
3/31/2016	12:53 PM	4.31	4.33	4.31	4.32	68403
3/31/2016	12:54 PM	4.31	4.32	4.31	4.31	97820
3/31/2016	12:55 PM	4.301	4.32	4.301	4.32	57947
3/31/2016	12:56 PM	4.2966	4.3099	4.29	4.305	266832
3/31/2016	12:57 PM	4.3	4.3	4.29	4.29	150989
3/31/2016	12:58 PM	4.3	4.3	4.29	4.2999	12830
3/31/2016	12:59 PM	4.31	4.31	4.29	4.3	117592
3/31/2016	1:00 PM	4.2999	4.3035	4.29	4.3001	108175
3/31/2016	1:01 PM	4.2999	4.3	4.29	4.3	10400
3/31/2016	1:02 PM	4.3001	4.3066	4.29	4.3	74761
3/31/2016	1:03 PM	4.2967	4.3099	4.29	4.3038	109830
3/31/2016	1:04 PM	4.2983	4.3	4.29	4.295	53773
3/31/2016	1:05 PM	4.3	4.31	4.29	4.29	124550
3/31/2016	1:06 PM	4.2976	4.3	4.29	4.3	47916
3/31/2016	1:07 PM	4.2999	4.3	4.29	4.295	37982
3/31/2016	1:08 PM	4.2959	4.3	4.29	4.293	49271
3/31/2016	1:09 PM	4.281	4.2935	4.28	4.29	257285
3/31/2016	1:10 PM	4.28	4.2886	4.28	4.285	100366
3/31/2016	1:11 PM	4.2688	4.2812	4.26	4.2812	136086
3/31/2016	1:12 PM	4.28	4.2855	4.2699	4.2699	75763
3/31/2016	1:13 PM	4.3	4.3	4.2868	4.29	33326
3/31/2016	1:14 PM	4.3069	4.3069	4.29	4.29	42408
3/31/2016	1:15 PM	4.3	4.31	4.3	4.3025	33730
3/31/2016	1:16 PM	4.319	4.32	4.3074	4.3093	47541
3/31/2016	1:17 PM	4.309	4.315	4.3	4.31	65153
3/31/2016	1:18 PM	4.3099	4.31	4.3	4.3	13549
3/31/2016	1:19 PM	4.3099	4.31	4.3	4.31	47641
3/31/2016	1:20 PM	4.325	4.33	4.31	4.31	113922
3/31/2016	1:21 PM	4.31	4.33	4.31	4.32	91777
3/31/2016	1:22 PM	4.31	4.32	4.3058	4.31	35555
3/31/2016	1:23 PM	4.3074	4.31	4.3074	4.31	2800
3/31/2016	1:24 PM	4.3	4.305	4.3	4.304	17907
3/31/2016	1:25 PM	4.31	4.31	4.3	4.3099	6300
3/31/2016	1:26 PM	4.3101	4.32	4.3099	4.3099	25020
3/31/2016	1:27 PM	4.3262	4.3262	4.31	4.31	49778
3/31/2016	1:28 PM	4.335	4.34	4.3269	4.3286	47625
3/31/2016	1:29 PM	4.3364	4.34	4.331	4.331	20199
3/31/2016	1:30 PM	4.335	4.34	4.33	4.33	6600
3/31/2016	1:31 PM	4.3376	4.34	4.3362	4.34	50037
3/31/2016	1:32 PM	4.35	4.35	4.34	4.34	74314
3/31/2016	1:33 PM	4.36	4.36	4.35	4.35	57317
3/31/2016	1:34 PM	4.35	4.36	4.35	4.355	51201
3/31/2016	1:35 PM	4.36	4.36	4.35	4.359	75490
3/31/2016	1:36 PM	4.3572	4.37	4.355	4.3579	221874
3/31/2016	1:37 PM	4.355	4.36	4.35	4.355	14587
3/31/2016	1:38 PM	4.3525	4.36	4.35	4.3588	36335
3/31/2016	1:39 PM	4.345	4.36	4.34	4.3505	68951
3/31/2016	1:40 PM	4.345	4.35	4.34	4.3435	35890
3/31/2016	1:41 PM	4.38	4.38	4.3465	4.3465	105530
3/31/2016	1:42 PM	4.38	4.38	4.37	4.38	87759
3/31/2016	1:43 PM	4.385	4.39	4.37	4.3772	100208
3/31/2016	1:44 PM	4.39	4.4	4.39	4.39	169591
3/31/2016	1:45 PM	4.3958	4.4	4.39	4.39	188325
3/31/2016	1:46 PM	4.4	4.4	4.38	4.4	71169
3/31/2016	1:47 PM	4.4044	4.41	4.39	4.395	109943
3/31/2016	1:48 PM	4.395	4.41	4.39	4.4	81162
3/31/2016	1:49 PM	4.385	4.4	4.38	4.399	85946
3/31/2016	1:50 PM	4.3855	4.39	4.38	4.38	15741
3/31/2016	1:51 PM	4.365	4.3801	4.365	4.3801	60826
3/31/2016	1:52 PM	4.37	4.37	4.365	4.369	9300
3/31/2016	1:53 PM	4.365	4.37	4.36	4.37	18301
3/31/2016	1:54 PM	4.3699	4.37	4.36	4.36	11922
3/31/2016	1:55 PM	4.37	4.37	4.36	4.37	12907
3/31/2016	1:56 PM	4.39	4.39	4.36	4.37	69743
3/31/2016	1:57 PM	4.41	4.41	4.3801	4.3899	149229
3/31/2016	1:58 PM	4.415	4.42	4.409	4.409	55456
3/31/2016	1:59 PM	4.3901	4.42	4.3901	4.41	118869
3/31/2016	2:00 PM	4.39	4.4	4.39	4.397	60800
3/31/2016	2:01 PM	4.42	4.43	4.3901	4.4	261777
3/31/2016	2:02 PM	4.42	4.43	4.4164	4.4164	90755
3/31/2016	2:03 PM	4.4149	4.42	4.4	4.42	172423
3/31/2016	2:04 PM	4.42	4.43	4.415	4.4199	50900
3/31/2016	2:05 PM	4.42	4.425	4.411	4.42	115744
3/31/2016	2:06 PM	4.425	4.43	4.411	4.42	97970
3/31/2016	2:07 PM	4.42	4.43	4.41	4.4299	57900
3/31/2016	2:08 PM	4.4151	4.42	4.41	4.42	50590
3/31/2016	2:09 PM	4.4162	4.42	4.4	4.415	94497
3/31/2016	2:10 PM	4.415	4.43	4.41	4.42	60349
3/31/2016	2:11 PM	4.405	4.42	4.405	4.41	63173
3/31/2016	2:12 PM	4.4	4.41	4.39	4.41	105953
3/31/2016	2:13 PM	4.4	4.4	4.39	4.4	37772
3/31/2016	2:14 PM	4.4	4.4099	4.39	4.396	76649
3/31/2016	2:15 PM	4.4	4.4064	4.39	4.4	144576
3/31/2016	2:16 PM	4.4	4.42	4.4	4.41	107472
3/31/2016	2:17 PM	4.39	4.41	4.39	4.4	85787
3/31/2016	2:18 PM	4.38	4.3966	4.38	4.39	96439
3/31/2016	2:19 PM	4.3864	4.39	4.38	4.39	55798
3/31/2016	2:20 PM	4.39	4.39	4.38	4.39	47050
3/31/2016	2:21 PM	4.39	4.39	4.38	4.39	15356
3/31/2016	2:22 PM	4.3815	4.39	4.3801	4.3865	24130
3/31/2016	2:23 PM	4.3975	4.3975	4.3849	4.39	40566
3/31/2016	2:24 PM	4.3901	4.4	4.39	4.39	58558
3/31/2016	2:25 PM	4.395	4.4	4.39	4.3957	30883
3/31/2016	2:26 PM	4.415	4.42	4.4	4.4	149384
3/31/2016	2:27 PM	4.4201	4.43	4.41	4.415	104073
3/31/2016	2:28 PM	4.45	4.45	4.42	4.425	155840
3/31/2016	2:29 PM	4.445	4.46	4.44	4.45	263541
3/31/2016	2:30 PM	4.44	4.45	4.43	4.4468	159160
3/31/2016	2:31 PM	4.455	4.46	4.4376	4.44	180948
3/31/2016	2:32 PM	4.435	4.45	4.429	4.45	198562
3/31/2016	2:33 PM	4.425	4.44	4.42	4.43	83713
3/31/2016	2:34 PM	4.435	4.44	4.42	4.429	77656
3/31/2016	2:35 PM	4.44	4.44	4.43	4.435	63124
3/31/2016	2:36 PM	4.445	4.45	4.431	4.44	106956
3/31/2016	2:37 PM	4.449	4.45	4.445	4.45	28590
3/31/2016	2:38 PM	4.45	4.45	4.44	4.45	41195
3/31/2016	2:39 PM	4.46	4.46	4.4401	4.4477	84439
3/31/2016	2:40 PM	4.47	4.47	4.46	4.46	228697
3/31/2016	2:41 PM	4.5	4.5	4.47	4.47	254707
3/31/2016	2:42 PM	4.5	4.51	4.48	4.5	193978
3/31/2016	2:43 PM	4.5	4.5099	4.49	4.5	132322
3/31/2016	2:44 PM	4.5175	4.52	4.505	4.51	79077
3/31/2016	2:45 PM	4.52	4.52	4.51	4.52	125715
3/31/2016	2:46 PM	4.501	4.52	4.5	4.52	110668
3/31/2016	2:47 PM	4.5016	4.51	4.48	4.5001	235388
3/31/2016	2:48 PM	4.49	4.51	4.485	4.5	183431
3/31/2016	2:49 PM	4.4999	4.5	4.48	4.485	71831
3/31/2016	2:50 PM	4.49	4.5	4.48	4.495	62112
3/31/2016	2:51 PM	4.5	4.51	4.49	4.49	85009
3/31/2016	2:52 PM	4.49	4.5035	4.4805	4.5	87986
3/31/2016	2:53 PM	4.4986	4.5	4.4831	4.49	57103
3/31/2016	2:54 PM	4.46	4.5	4.46	4.5	135932
3/31/2016	2:55 PM	4.4699	4.4699	4.46	4.46	45450
3/31/2016	2:56 PM	4.4675	4.479	4.4624	4.47	86883
3/31/2016	2:57 PM	4.465	4.47	4.46	4.46	30249
3/31/2016	2:58 PM	4.4701	4.48	4.461	4.461	42298
3/31/2016	2:59 PM	4.48	4.49	4.475	4.48	100395
3/31/2016	3:00 PM	4.4762	4.49	4.47	4.49	70674
3/31/2016	3:01 PM	4.49	4.49	4.48	4.48	83703
3/31/2016	3:02 PM	4.4999	4.5	4.49	4.4964	64903
3/31/2016	3:03 PM	4.5	4.51	4.491	4.4936	144521
3/31/2016	3:04 PM	4.4836	4.4925	4.475	4.49	122582
3/31/2016	3:05 PM	4.4641	4.4801	4.46	4.48	94230
3/31/2016	3:06 PM	4.459	4.47	4.45	4.4628	120896
3/31/2016	3:07 PM	4.46	4.465	4.45	4.46	143973
3/31/2016	3:08 PM	4.47	4.48	4.4586	4.4586	88684
3/31/2016	3:09 PM	4.48	4.48	4.47	4.4701	53563
3/31/2016	3:10 PM	4.47	4.48	4.47	4.47	28826
3/31/2016	3:11 PM	4.4883	4.4883	4.47	4.4701	67432
3/31/2016	3:12 PM	4.48	4.49	4.48	4.48	74382
3/31/2016	3:13 PM	4.4999	4.5	4.48	4.48	100190
3/31/2016	3:14 PM	4.5	4.51	4.49	4.4999	103505
3/31/2016	3:15 PM	4.48	4.5098	4.48	4.5036	114950
3/31/2016	3:16 PM	4.48	4.48	4.46	4.4701	102269
3/31/2016	3:17 PM	4.489	4.49	4.4712	4.48	92430
3/31/2016	3:18 PM	4.48	4.49	4.475	4.4888	77794
3/31/2016	3:19 PM	4.4799	4.49	4.473	4.48	81660
3/31/2016	3:20 PM	4.47	4.4762	4.47	4.4762	34800
3/31/2016	3:21 PM	4.4599	4.47	4.45	4.47	85122
3/31/2016	3:22 PM	4.4499	4.46	4.44	4.45	137412
3/31/2016	3:23 PM	4.4301	4.4499	4.42	4.4499	222265
3/31/2016	3:24 PM	4.42	4.439	4.42	4.43	204721
3/31/2016	3:25 PM	4.43	4.43	4.42	4.421	61752
3/31/2016	3:26 PM	4.434	4.44	4.42	4.43	53713
3/31/2016	3:27 PM	4.43	4.44	4.43	4.44	17315
3/31/2016	3:28 PM	4.43	4.44	4.43	4.435	17882
3/31/2016	3:29 PM	4.445	4.45	4.43	4.43	65213
3/31/2016	3:30 PM	4.45	4.46	4.44	4.45	80607
3/31/2016	3:31 PM	4.45	4.45	4.431	4.44	108612
3/31/2016	3:32 PM	4.4201	4.44	4.42	4.44	83091
3/31/2016	3:33 PM	4.44	4.45	4.42	4.42	195443
3/31/2016	3:34 PM	4.4483	4.4499	4.435	4.44	113889
3/31/2016	3:35 PM	4.44	4.45	4.44	4.44	84706
3/31/2016	3:36 PM	4.42	4.4399	4.415	4.4399	148594
3/31/2016	3:37 PM	4.41	4.41	4.39	4.41	217867
3/31/2016	3:38 PM	4.405	4.41	4.4	4.41	49900
3/31/2016	3:39 PM	4.418	4.418	4.4	4.4	82944
3/31/2016	3:40 PM	4.4125	4.42	4.41	4.41	19050
3/31/2016	3:41 PM	4.4362	4.44	4.41	4.42	146113
3/31/2016	3:42 PM	4.429	4.44	4.425	4.4315	98576
3/31/2016	3:43 PM	4.424	4.44	4.42	4.4299	162542
3/31/2016	3:44 PM	4.421	4.425	4.42	4.42	24942
3/31/2016	3:45 PM	4.42	4.4273	4.42	4.42	96691
3/31/2016	3:46 PM	4.3785	4.41	4.37	4.41	231280
3/31/2016	3:47 PM	4.37	4.39	4.37	4.37	136026
3/31/2016	3:48 PM	4.375	4.38	4.361	4.38	161341
3/31/2016	3:49 PM	4.38	4.39	4.375	4.375	184130
3/31/2016	3:50 PM	4.39	4.39	4.38	4.38	61424
3/31/2016	3:51 PM	4.39	4.4	4.385	4.39	77616
3/31/2016	3:52 PM	4.3663	4.385	4.36	4.38	96609
3/31/2016	3:53 PM	4.3669	4.37	4.36	4.369	107994
3/31/2016	3:54 PM	4.3499	4.37	4.34	4.37	374948
3/31/2016	3:55 PM	4.3599	4.36	4.34	4.3499	116725
3/31/2016	3:56 PM	4.3638	4.37	4.35	4.36	311010
3/31/2016	3:57 PM	4.38	4.38	4.36	4.3651	265283
3/31/2016	3:58 PM	4.4	4.4	4.377	4.3799	327929
3/31/2016	3:59 PM	4.39	4.41	4.39	4.3999	231609
3/31/2016	4:00 PM	4.39	4.4	4.37	4.39	220526
4/1/2016	9:31 AM	4.63	4.67	4.62	4.65	329083
4/1/2016	9:32 AM	4.6	4.64	4.6	4.63	249709
4/1/2016	9:33 AM	4.646	4.65	4.6	4.603	448952
4/1/2016	9:34 AM	4.67	4.68	4.64	4.646	266293
4/1/2016	9:35 AM	4.66	4.68	4.65	4.6612	202186
4/1/2016	9:36 AM	4.705	4.71	4.66	4.66	315474
4/1/2016	9:37 AM	4.67	4.71	4.67	4.7099	244245
4/1/2016	9:38 AM	4.6393	4.679	4.6336	4.67	247478
4/1/2016	9:39 AM	4.64	4.65	4.63	4.64	322388
4/1/2016	9:40 AM	4.6499	4.65	4.6335	4.65	120196
4/1/2016	9:41 AM	4.6742	4.68	4.64	4.6431	170749
4/1/2016	9:42 AM	4.659	4.68	4.6577	4.6799	130079
4/1/2016	9:43 AM	4.655	4.66	4.65	4.66	43131
4/1/2016	9:44 AM	4.6405	4.6599	4.64	4.6523	116386
4/1/2016	9:45 AM	4.65	4.6599	4.64	4.65	100924
4/1/2016	9:46 AM	4.6066	4.66	4.59	4.6461	347209
4/1/2016	9:47 AM	4.6	4.6201	4.6	4.61	202966
4/1/2016	9:48 AM	4.5736	4.61	4.57	4.6099	236816
4/1/2016	9:49 AM	4.57	4.58	4.55	4.5799	164504
4/1/2016	9:50 AM	4.54	4.57	4.54	4.56	176123
4/1/2016	9:51 AM	4.56	4.56	4.546	4.55	66780
4/1/2016	9:52 AM	4.5676	4.57	4.55	4.56	115563
4/1/2016	9:53 AM	4.58	4.585	4.5632	4.569	55385
4/1/2016	9:54 AM	4.58	4.59	4.57	4.5899	126864
4/1/2016	9:55 AM	4.59	4.595	4.58	4.5825	45188
4/1/2016	9:56 AM	4.58	4.6	4.5601	4.59	175389
4/1/2016	9:57 AM	4.599	4.61	4.58	4.58	128914
4/1/2016	9:58 AM	4.6	4.6	4.59	4.5999	38574
4/1/2016	9:59 AM	4.58	4.61	4.571	4.6	105460
4/1/2016	10:00 AM	4.56	4.58	4.55	4.578	132967
4/1/2016	10:01 AM	4.53	4.575	4.52	4.5599	336474
4/1/2016	10:02 AM	4.545	4.56	4.52	4.5201	264510
4/1/2016	10:03 AM	4.5401	4.56	4.54	4.55	85371
4/1/2016	10:04 AM	4.56	4.56	4.54	4.55	64357
4/1/2016	10:05 AM	4.52	4.566	4.52	4.5599	123270
4/1/2016	10:06 AM	4.4701	4.53	4.47	4.52	538766
4/1/2016	10:07 AM	4.4605	4.48	4.4599	4.47	95178
4/1/2016	10:08 AM	4.4699	4.47	4.46	4.465	198269
4/1/2016	10:09 AM	4.49	4.49	4.46	4.46	117801
4/1/2016	10:10 AM	4.48	4.49	4.4701	4.49	53437
4/1/2016	10:11 AM	4.453	4.4791	4.45	4.474	310538
4/1/2016	10:12 AM	4.4299	4.455	4.4299	4.4538	188432
4/1/2016	10:13 AM	4.42	4.43	4.4	4.42	364583
4/1/2016	10:14 AM	4.427	4.439	4.41	4.4179	102203
4/1/2016	10:15 AM	4.4162	4.43	4.41	4.428	114660
4/1/2016	10:16 AM	4.41	4.42	4.4	4.41	148633
4/1/2016	10:17 AM	4.44	4.44	4.4026	4.4026	127303
4/1/2016	10:18 AM	4.44	4.46	4.43	4.44	113071
4/1/2016	10:19 AM	4.45	4.456	4.44	4.445	97235
4/1/2016	10:20 AM	4.44	4.4599	4.44	4.4599	179919
4/1/2016	10:21 AM	4.435	4.435	4.42	4.43	69472
4/1/2016	10:22 AM	4.43	4.44	4.42	4.43	138791
4/1/2016	10:23 AM	4.44	4.4499	4.43	4.43	35050
4/1/2016	10:24 AM	4.425	4.45	4.42	4.44	146254
4/1/2016	10:25 AM	4.42	4.43	4.42	4.42	100555
4/1/2016	10:26 AM	4.4303	4.44	4.41	4.4201	95351
4/1/2016	10:27 AM	4.435	4.45	4.42	4.439	182422
4/1/2016	10:28 AM	4.45	4.46	4.4301	4.44	89959
4/1/2016	10:29 AM	4.452	4.46	4.45	4.4501	31726
4/1/2016	10:30 AM	4.45	4.46	4.446	4.45	64841
4/1/2016	10:31 AM	4.47	4.47	4.45	4.45	201750
4/1/2016	10:32 AM	4.48	4.49	4.47	4.47	218427
4/1/2016	10:33 AM	4.47	4.48	4.47	4.4799	65250
4/1/2016	10:34 AM	4.45	4.47	4.45	4.47	146930
4/1/2016	10:35 AM	4.45	4.46	4.445	4.45	72761
4/1/2016	10:36 AM	4.4301	4.4434	4.43	4.44	97874
4/1/2016	10:37 AM	4.385	4.43	4.38	4.43	416962
4/1/2016	10:38 AM	4.3721	4.3899	4.36	4.3899	266683
4/1/2016	10:39 AM	4.38	4.38	4.37	4.3734	107443
4/1/2016	10:40 AM	4.3699	4.38	4.36	4.3792	119823
4/1/2016	10:41 AM	4.3564	4.36	4.34	4.36	592053
4/1/2016	10:42 AM	4.36	4.3661	4.35	4.36	145274
4/1/2016	10:43 AM	4.36	4.36	4.33	4.3599	201913
4/1/2016	10:44 AM	4.36	4.3699	4.35	4.36	106921
4/1/2016	10:45 AM	4.38	4.39	4.35	4.36	123745
4/1/2016	10:46 AM	4.393	4.4	4.38	4.38	131461
4/1/2016	10:47 AM	4.39	4.4	4.38	4.39	86484
4/1/2016	10:48 AM	4.38	4.39	4.38	4.39	89532
4/1/2016	10:49 AM	4.3828	4.39	4.38	4.38	41663
4/1/2016	10:50 AM	4.39	4.395	4.38	4.3899	117968
4/1/2016	10:51 AM	4.39	4.41	4.39	4.39	84641
4/1/2016	10:52 AM	4.3901	4.4	4.39	4.3999	54400
4/1/2016	10:53 AM	4.41	4.41	4.3901	4.3901	70328
4/1/2016	10:54 AM	4.41	4.415	4.403	4.41	94080
4/1/2016	10:55 AM	4.428	4.4299	4.41	4.4101	64269
4/1/2016	10:56 AM	4.4299	4.4399	4.42	4.43	114621
4/1/2016	10:57 AM	4.41	4.43	4.41	4.42	76675
4/1/2016	10:58 AM	4.4	4.41	4.4	4.41	73354
4/1/2016	10:59 AM	4.38	4.4	4.38	4.4	83299
4/1/2016	11:00 AM	4.3501	4.39	4.35	4.38	122788
4/1/2016	11:01 AM	4.37	4.3776	4.34	4.35	171674
4/1/2016	11:02 AM	4.36	4.365	4.35	4.365	117290
4/1/2016	11:03 AM	4.35	4.3599	4.34	4.355	34497
4/1/2016	11:04 AM	4.3499	4.355	4.34	4.3499	118056
4/1/2016	11:05 AM	4.3399	4.35	4.33	4.35	79793
4/1/2016	11:06 AM	4.34	4.35	4.33	4.3399	59093
4/1/2016	11:07 AM	4.353	4.3574	4.33	4.3439	140747
4/1/2016	11:08 AM	4.36	4.36	4.3501	4.3599	51349
4/1/2016	11:09 AM	4.37	4.37	4.36	4.3605	30400
4/1/2016	11:10 AM	4.36	4.37	4.36	4.37	48000
4/1/2016	11:11 AM	4.36	4.37	4.36	4.365	70226
4/1/2016	11:12 AM	4.36	4.37	4.36	4.37	52588
4/1/2016	11:13 AM	4.345	4.37	4.34	4.365	125109
4/1/2016	11:14 AM	4.345	4.35	4.34	4.34	21900
4/1/2016	11:15 AM	4.36	4.36	4.3401	4.35	91631
4/1/2016	11:16 AM	4.38	4.3899	4.35	4.366	105301
4/1/2016	11:17 AM	4.36	4.38	4.36	4.38	87167
4/1/2016	11:18 AM	4.3699	4.37	4.36	4.365	60229
4/1/2016	11:19 AM	4.36	4.3699	4.36	4.36	21540
4/1/2016	11:20 AM	4.37	4.37	4.36	4.369	46980
4/1/2016	11:21 AM	4.38	4.38	4.3693	4.37	51641
4/1/2016	11:22 AM	4.3793	4.38	4.37	4.38	53021
4/1/2016	11:23 AM	4.3801	4.385	4.371	4.3799	57417
4/1/2016	11:24 AM	4.37	4.39	4.37	4.385	79400
4/1/2016	11:25 AM	4.3699	4.3762	4.36	4.3762	92765
4/1/2016	11:26 AM	4.37	4.38	4.36	4.361	54771
4/1/2016	11:27 AM	4.38	4.38	4.37	4.37	14202
4/1/2016	11:28 AM	4.37	4.38	4.36	4.38	57788
4/1/2016	11:29 AM	4.36	4.375	4.36	4.36	125610
4/1/2016	11:30 AM	4.37	4.38	4.35	4.36	94596
4/1/2016	11:31 AM	4.3662	4.3707	4.36	4.37	31626
4/1/2016	11:32 AM	4.35	4.369	4.34	4.3665	304200
4/1/2016	11:33 AM	4.35	4.36	4.34	4.35	120229
4/1/2016	11:34 AM	4.3565	4.36	4.35	4.35	65416
4/1/2016	11:35 AM	4.3401	4.359	4.34	4.355	57397
4/1/2016	11:36 AM	4.31	4.34	4.31	4.34	209275
4/1/2016	11:37 AM	4.3188	4.32	4.3	4.3124	177204
4/1/2016	11:38 AM	4.32	4.33	4.31	4.31	98427
4/1/2016	11:39 AM	4.3201	4.33	4.31	4.32	74495
4/1/2016	11:40 AM	4.3299	4.3299	4.32	4.32	24250
4/1/2016	11:41 AM	4.309	4.33	4.29	4.32	233967
4/1/2016	11:42 AM	4.3299	4.33	4.3057	4.31	91777
4/1/2016	11:43 AM	4.32	4.3299	4.31	4.322	37630
4/1/2016	11:44 AM	4.3258	4.33	4.315	4.315	37882
4/1/2016	11:45 AM	4.32	4.33	4.32	4.33	38922
4/1/2016	11:46 AM	4.3265	4.33	4.32	4.32	9647
4/1/2016	11:47 AM	4.329	4.33	4.32	4.326	30748
4/1/2016	11:48 AM	4.3499	4.35	4.33	4.33	132434
4/1/2016	11:49 AM	4.34	4.35	4.34	4.345	57591
4/1/2016	11:50 AM	4.37	4.37	4.3499	4.3499	58088
4/1/2016	11:51 AM	4.375	4.38	4.369	4.37	61600
4/1/2016	11:52 AM	4.37	4.39	4.37	4.38	47016
4/1/2016	11:53 AM	4.365	4.38	4.36	4.3755	50241
4/1/2016	11:54 AM	4.37	4.37	4.355	4.36	64370
4/1/2016	11:55 AM	4.3843	4.39	4.3657	4.37	86775
4/1/2016	11:56 AM	4.37	4.395	4.37	4.3895	104864
4/1/2016	11:57 AM	4.405	4.41	4.3705	4.3705	150460
4/1/2016	11:58 AM	4.38	4.41	4.38	4.41	87928
4/1/2016	11:59 AM	4.3899	4.3899	4.37	4.385	63019
4/1/2016	12:00 PM	4.38	4.39	4.38	4.3862	45780
4/1/2016	12:01 PM	4.36	4.3899	4.35	4.38	153068
4/1/2016	12:02 PM	4.36	4.367	4.36	4.36	49281
4/1/2016	12:03 PM	4.37	4.38	4.365	4.37	69485
4/1/2016	12:04 PM	4.37	4.37	4.36	4.37	24663
4/1/2016	12:05 PM	4.373	4.3899	4.37	4.38	37899
4/1/2016	12:06 PM	4.39	4.39	4.3744	4.3744	32001
4/1/2016	12:07 PM	4.39	4.39	4.38	4.3869	4569
4/1/2016	12:08 PM	4.3799	4.39	4.373	4.3801	40265
4/1/2016	12:09 PM	4.379	4.38	4.36	4.3765	104644
4/1/2016	12:10 PM	4.37	4.3799	4.37	4.3701	51846
4/1/2016	12:11 PM	4.36	4.37	4.36	4.37	23321
4/1/2016	12:12 PM	4.375	4.375	4.35	4.36	82164
4/1/2016	12:13 PM	4.36	4.379	4.36	4.37	23800
4/1/2016	12:14 PM	4.3699	4.37	4.3614	4.3669	9500
4/1/2016	12:15 PM	4.369	4.37	4.36	4.3656	37032
4/1/2016	12:16 PM	4.37	4.37	4.36	4.36	17729
4/1/2016	12:17 PM	4.35	4.37	4.34	4.3685	58792
4/1/2016	12:18 PM	4.349	4.35	4.34	4.35	15000
4/1/2016	12:19 PM	4.36	4.36	4.3499	4.35	142174
4/1/2016	12:20 PM	4.3436	4.3599	4.3436	4.35	31801
4/1/2016	12:21 PM	4.38	4.39	4.34	4.35	199267
4/1/2016	12:22 PM	4.37	4.39	4.37	4.38	122850
4/1/2016	12:23 PM	4.3785	4.3799	4.37	4.3764	69300
4/1/2016	12:24 PM	4.38	4.39	4.375	4.375	36490
4/1/2016	12:25 PM	4.3801	4.39	4.37	4.38	62981
4/1/2016	12:26 PM	4.39	4.39	4.38	4.385	21935
4/1/2016	12:27 PM	4.37	4.39	4.37	4.3892	33961
4/1/2016	12:28 PM	4.3634	4.379	4.36	4.37	43165
4/1/2016	12:29 PM	4.3743	4.3743	4.3699	4.37	43797
4/1/2016	12:30 PM	4.3799	4.3799	4.37	4.37	13349
4/1/2016	12:31 PM	4.3899	4.3899	4.3799	4.3799	27400
4/1/2016	12:32 PM	4.385	4.39	4.38	4.38	76230
4/1/2016	12:33 PM	4.39	4.39	4.38	4.38	27936
4/1/2016	12:34 PM	4.3799	4.39	4.3701	4.39	55095
4/1/2016	12:35 PM	4.37	4.38	4.37	4.3783	28949
4/1/2016	12:36 PM	4.3663	4.3744	4.36	4.3744	87715
4/1/2016	12:37 PM	4.35	4.369	4.35	4.3605	30430
4/1/2016	12:38 PM	4.3575	4.36	4.355	4.359	21900
4/1/2016	12:39 PM	4.355	4.3567	4.3501	4.3501	5493
4/1/2016	12:40 PM	4.35	4.36	4.35	4.36	33629
4/1/2016	12:41 PM	4.34	4.3599	4.34	4.35	120799
4/1/2016	12:42 PM	4.335	4.35	4.33	4.34	126009
4/1/2016	12:43 PM	4.3301	4.34	4.3201	4.33	112351
4/1/2016	12:44 PM	4.3458	4.3499	4.33	4.33	58130
4/1/2016	12:45 PM	4.33	4.345	4.33	4.345	128818
4/1/2016	12:46 PM	4.32	4.33	4.32	4.33	375016
4/1/2016	12:47 PM	4.3361	4.3361	4.3225	4.33	23650
4/1/2016	12:48 PM	4.32	4.339	4.32	4.339	104293
4/1/2016	12:49 PM	4.32	4.33	4.32	4.3215	7422
4/1/2016	12:50 PM	4.3257	4.33	4.315	4.32	71693
4/1/2016	12:51 PM	4.34	4.34	4.3299	4.3299	52898
4/1/2016	12:52 PM	4.345	4.3499	4.33	4.34	99210
4/1/2016	12:53 PM	4.35	4.36	4.345	4.345	48795
4/1/2016	12:54 PM	4.36	4.36	4.35	4.35	22036
4/1/2016	12:55 PM	4.35	4.36	4.35	4.359	35400
4/1/2016	12:56 PM	4.35	4.3591	4.35	4.355	16437
4/1/2016	12:57 PM	4.3493	4.35	4.34	4.35	49500
4/1/2016	12:58 PM	4.315	4.35	4.3101	4.345	75047
4/1/2016	12:59 PM	4.34	4.34	4.32	4.32	76049
4/1/2016	1:00 PM	4.339	4.34	4.33	4.335	19835
4/1/2016	1:01 PM	4.3262	4.34	4.32	4.335	86562
4/1/2016	1:02 PM	4.32	4.325	4.31	4.32	56041
4/1/2016	1:03 PM	4.32	4.33	4.32	4.32	67694
4/1/2016	1:04 PM	4.32	4.33	4.32	4.3201	41638
4/1/2016	1:05 PM	4.32	4.321	4.32	4.3201	8300
4/1/2016	1:06 PM	4.32	4.33	4.32	4.32	27633
4/1/2016	1:07 PM	4.32	4.33	4.32	4.33	23449
4/1/2016	1:08 PM	4.32	4.329	4.32	4.32	26444
4/1/2016	1:09 PM	4.32	4.33	4.32	4.32	32943
4/1/2016	1:10 PM	4.32	4.33	4.32	4.321	3650
4/1/2016	1:11 PM	4.32	4.33	4.31	4.32	43865
4/1/2016	1:12 PM	4.3162	4.32	4.31	4.3199	21050
4/1/2016	1:13 PM	4.3	4.31	4.3	4.31	63776
4/1/2016	1:14 PM	4.29	4.305	4.29	4.3	356725
4/1/2016	1:15 PM	4.31	4.32	4.29	4.3	224290
4/1/2016	1:16 PM	4.3001	4.31	4.3	4.3	17000
4/1/2016	1:17 PM	4.3	4.31	4.3	4.309	54061
4/1/2016	1:18 PM	4.305	4.31	4.3	4.3	122712
4/1/2016	1:19 PM	4.301	4.3063	4.3	4.3063	206035
4/1/2016	1:20 PM	4.31	4.31	4.3	4.3	133292
4/1/2016	1:21 PM	4.299	4.3099	4.29	4.3099	73355
4/1/2016	1:22 PM	4.29	4.3	4.29	4.3	78910
4/1/2016	1:23 PM	4.2999	4.3	4.28	4.3	261464
4/1/2016	1:24 PM	4.3099	4.3099	4.295	4.3	41559
4/1/2016	1:25 PM	4.3	4.3099	4.3	4.3062	22600
4/1/2016	1:26 PM	4.3101	4.32	4.3	4.3	104462
4/1/2016	1:27 PM	4.31	4.3199	4.305	4.3199	36364
4/1/2016	1:28 PM	4.2999	4.31	4.28	4.3	173191
4/1/2016	1:29 PM	4.2999	4.3	4.29	4.2901	57413
4/1/2016	1:30 PM	4.299	4.3001	4.29	4.2999	122782
4/1/2016	1:31 PM	4.3	4.3	4.2928	4.2962	67372
4/1/2016	1:32 PM	4.3011	4.3099	4.29	4.3	88334
4/1/2016	1:33 PM	4.3099	4.3099	4.3	4.3	26800
4/1/2016	1:34 PM	4.29	4.31	4.29	4.31	45686
4/1/2016	1:35 PM	4.29	4.2976	4.285	4.291	130227
4/1/2016	1:36 PM	4.2993	4.3	4.28	4.295	68477
4/1/2016	1:37 PM	4.3099	4.31	4.29	4.2987	45016
4/1/2016	1:38 PM	4.3013	4.31	4.3	4.3094	26296
4/1/2016	1:39 PM	4.31	4.31	4.3	4.3038	16002
4/1/2016	1:40 PM	4.295	4.3	4.2873	4.3	61833
4/1/2016	1:41 PM	4.289	4.295	4.281	4.295	57487
4/1/2016	1:42 PM	4.2899	4.29	4.28	4.2888	37045
4/1/2016	1:43 PM	4.27	4.2993	4.27	4.29	200360
4/1/2016	1:44 PM	4.2799	4.28	4.26	4.271	113848
4/1/2016	1:45 PM	4.275	4.28	4.27	4.28	82970
4/1/2016	1:46 PM	4.2769	4.28	4.27	4.27	17990
4/1/2016	1:47 PM	4.27	4.28	4.27	4.2701	88536
4/1/2016	1:48 PM	4.2725	4.28	4.26	4.27	83203
4/1/2016	1:49 PM	4.269	4.278	4.26	4.275	46175
4/1/2016	1:50 PM	4.269	4.27	4.26	4.26	84410
4/1/2016	1:51 PM	4.2699	4.27	4.26	4.2684	92286
4/1/2016	1:52 PM	4.262	4.27	4.26	4.265	55246
4/1/2016	1:53 PM	4.2701	4.28	4.26	4.2608	143930
4/1/2016	1:54 PM	4.27	4.28	4.27	4.279	118822
4/1/2016	1:55 PM	4.27	4.2799	4.27	4.27	43350
4/1/2016	1:56 PM	4.28	4.28	4.27	4.27	29312
4/1/2016	1:57 PM	4.27	4.28	4.27	4.27	91049
4/1/2016	1:58 PM	4.28	4.28	4.26	4.27	132300
4/1/2016	1:59 PM	4.289	4.29	4.2705	4.279	139133
4/1/2016	2:00 PM	4.28	4.29	4.28	4.2837	41651
4/1/2016	2:01 PM	4.2976	4.3	4.27	4.28	147372
4/1/2016	2:02 PM	4.288	4.3	4.28	4.3	65470
4/1/2016	2:03 PM	4.2799	4.285	4.27	4.28	104929
4/1/2016	2:04 PM	4.268	4.28	4.2657	4.27	71514
4/1/2016	2:05 PM	4.2617	4.27	4.26	4.27	56450
4/1/2016	2:06 PM	4.26	4.27	4.25	4.2601	303834
4/1/2016	2:07 PM	4.26	4.27	4.26	4.2601	53988
4/1/2016	2:08 PM	4.2572	4.269	4.25	4.265	67377
4/1/2016	2:09 PM	4.25	4.26	4.25	4.255	115116
4/1/2016	2:10 PM	4.2576	4.26	4.25	4.2599	53733
4/1/2016	2:11 PM	4.255	4.2599	4.25	4.25	114911
4/1/2016	2:12 PM	4.259	4.26	4.25	4.2575	128269
4/1/2016	2:13 PM	4.26	4.27	4.25	4.2599	107553
4/1/2016	2:14 PM	4.25	4.26	4.25	4.2599	115221
4/1/2016	2:15 PM	4.25	4.26	4.25	4.2599	31900
4/1/2016	2:16 PM	4.2558	4.26	4.25	4.26	200340
4/1/2016	2:17 PM	4.2582	4.26	4.25	4.2599	85754
4/1/2016	2:18 PM	4.2601	4.27	4.2563	4.259	134859
4/1/2016	2:19 PM	4.26	4.2601	4.25	4.26	35953
4/1/2016	2:20 PM	4.2737	4.275	4.2599	4.26	127838
4/1/2016	2:21 PM	4.2601	4.2775	4.26	4.27	97739
4/1/2016	2:22 PM	4.2816	4.2899	4.265	4.2666	95958
4/1/2016	2:23 PM	4.2862	4.29	4.281	4.285	74144
4/1/2016	2:24 PM	4.29	4.29	4.28	4.2893	45068
4/1/2016	2:25 PM	4.295	4.3	4.2893	4.2893	119878
4/1/2016	2:26 PM	4.2863	4.3	4.28	4.2999	76992
4/1/2016	2:27 PM	4.3	4.3	4.289	4.289	44568
4/1/2016	2:28 PM	4.31	4.3199	4.29	4.3	211188
4/1/2016	2:29 PM	4.317	4.32	4.31	4.3101	78921
4/1/2016	2:30 PM	4.295	4.32	4.29	4.32	134089
4/1/2016	2:31 PM	4.295	4.3	4.29	4.2999	37275
4/1/2016	2:32 PM	4.295	4.3	4.29	4.3	43825
4/1/2016	2:33 PM	4.2861	4.3	4.28	4.2903	46100
4/1/2016	2:34 PM	4.28	4.29	4.27	4.2897	85147
4/1/2016	2:35 PM	4.26	4.28	4.26	4.28	213433
4/1/2016	2:36 PM	4.26	4.2693	4.251	4.26	157497
4/1/2016	2:37 PM	4.26	4.26	4.25	4.255	53422
4/1/2016	2:38 PM	4.2463	4.26	4.24	4.255	255517
4/1/2016	2:39 PM	4.237	4.25	4.23	4.24	135442
4/1/2016	2:40 PM	4.24	4.24	4.23	4.2399	73948
4/1/2016	2:41 PM	4.235	4.2437	4.23	4.2414	51151
4/1/2016	2:42 PM	4.24	4.24	4.23	4.24	52454
4/1/2016	2:43 PM	4.2392	4.24	4.23	4.23	18946
4/1/2016	2:44 PM	4.239	4.2399	4.23	4.2301	3800
4/1/2016	2:45 PM	4.2372	4.24	4.23	4.23	8061
4/1/2016	2:46 PM	4.22	4.239	4.2	4.23	517951
4/1/2016	2:47 PM	4.211	4.22	4.21	4.2136	73742
4/1/2016	2:48 PM	4.225	4.23	4.21	4.213	87044
4/1/2016	2:49 PM	4.225	4.23	4.22	4.22	28477
4/1/2016	2:50 PM	4.23	4.23	4.22	4.2299	50494
4/1/2016	2:51 PM	4.233	4.24	4.223	4.225	94515
4/1/2016	2:52 PM	4.2335	4.25	4.23	4.24	130247
4/1/2016	2:53 PM	4.25	4.25	4.23	4.235	59208
4/1/2016	2:54 PM	4.26	4.27	4.2499	4.2499	163202
4/1/2016	2:55 PM	4.25	4.27	4.2488	4.26	131687
4/1/2016	2:56 PM	4.25	4.25	4.24	4.25	13221
4/1/2016	2:57 PM	4.24	4.25	4.24	4.2499	17604
4/1/2016	2:58 PM	4.26	4.26	4.24	4.245	33560
4/1/2016	2:59 PM	4.25	4.26	4.25	4.2599	52614
4/1/2016	3:00 PM	4.27	4.27	4.25	4.259	65370
4/1/2016	3:01 PM	4.25	4.27	4.24	4.26	118024
4/1/2016	3:02 PM	4.25	4.25	4.24	4.2464	26950
4/1/2016	3:03 PM	4.2499	4.25	4.24	4.245	69110
4/1/2016	3:04 PM	4.24	4.25	4.24	4.25	98986
4/1/2016	3:05 PM	4.24	4.245	4.23	4.2399	85736
4/1/2016	3:06 PM	4.23	4.24	4.23	4.24	83679
4/1/2016	3:07 PM	4.23	4.24	4.23	4.2362	138261
4/1/2016	3:08 PM	4.2363	4.24	4.22	4.23	107746
4/1/2016	3:09 PM	4.23	4.24	4.221	4.239	103922
4/1/2016	3:10 PM	4.22	4.23	4.22	4.23	74480
4/1/2016	3:11 PM	4.2399	4.24	4.225	4.225	55048
4/1/2016	3:12 PM	4.238	4.24	4.23	4.24	21776
4/1/2016	3:13 PM	4.23	4.24	4.23	4.24	33046
4/1/2016	3:14 PM	4.2264	4.235	4.22	4.2301	72327
4/1/2016	3:15 PM	4.25	4.2599	4.225	4.225	178679
4/1/2016	3:16 PM	4.2575	4.26	4.245	4.25	91990
4/1/2016	3:17 PM	4.2565	4.26	4.25	4.2599	32803
4/1/2016	3:18 PM	4.2599	4.26	4.25	4.2565	109073
4/1/2016	3:19 PM	4.255	4.26	4.25	4.26	43720
4/1/2016	3:20 PM	4.26	4.26	4.25	4.26	48454
4/1/2016	3:21 PM	4.26	4.27	4.25	4.25	97235
4/1/2016	3:22 PM	4.26	4.27	4.26	4.26	12900
4/1/2016	3:23 PM	4.26	4.27	4.26	4.2699	20930
4/1/2016	3:24 PM	4.265	4.27	4.26	4.26	59440
4/1/2016	3:25 PM	4.2799	4.28	4.26	4.2601	126595
4/1/2016	3:26 PM	4.27	4.27	4.26	4.27	85875
4/1/2016	3:27 PM	4.2615	4.2692	4.2564	4.26	153662
4/1/2016	3:28 PM	4.2601	4.27	4.2543	4.2651	87807
4/1/2016	3:29 PM	4.255	4.265	4.25	4.26	49687
4/1/2016	3:30 PM	4.24	4.259	4.24	4.259	77307
4/1/2016	3:31 PM	4.23	4.24	4.23	4.24	132249
4/1/2016	3:32 PM	4.2367	4.24	4.23	4.23	47110
4/1/2016	3:33 PM	4.21	4.2399	4.21	4.2399	138308
4/1/2016	3:34 PM	4.215	4.22	4.21	4.215	183684
4/1/2016	3:35 PM	4.21	4.22	4.2	4.21	154902
4/1/2016	3:36 PM	4.2	4.21	4.2	4.2	341713
4/1/2016	3:37 PM	4.2074	4.22	4.2	4.205	139292
4/1/2016	3:38 PM	4.205	4.21	4.2	4.21	229440
4/1/2016	3:39 PM	4.2	4.21	4.2	4.205	62289
4/1/2016	3:40 PM	4.2	4.21	4.2	4.21	39532
4/1/2016	3:41 PM	4.2071	4.21	4.2	4.2	168749
4/1/2016	3:42 PM	4.199	4.21	4.19	4.2	200918
4/1/2016	3:43 PM	4.1955	4.2	4.19	4.2	129453
4/1/2016	3:44 PM	4.18	4.1975	4.17	4.195	506194
4/1/2016	3:45 PM	4.1799	4.18	4.16	4.171	326070
4/1/2016	3:46 PM	4.175	4.18	4.17	4.17	152521
4/1/2016	3:47 PM	4.171	4.18	4.17	4.171	224129
4/1/2016	3:48 PM	4.18	4.19	4.17	4.175	165209
4/1/2016	3:49 PM	4.18	4.19	4.18	4.18	71689
4/1/2016	3:50 PM	4.19	4.2	4.18	4.184	523667
4/1/2016	3:51 PM	4.199	4.2	4.19	4.191	181827
4/1/2016	3:52 PM	4.1845	4.2	4.181	4.199	231642
4/1/2016	3:53 PM	4.186	4.19	4.18	4.185	276935
4/1/2016	3:54 PM	4.195	4.195	4.18	4.1888	191708
4/1/2016	3:55 PM	4.19	4.2	4.18	4.1972	248534
4/1/2016	3:56 PM	4.1965	4.2	4.19	4.19	59510
4/1/2016	3:57 PM	4.19	4.2	4.19	4.1999	51801
4/1/2016	3:58 PM	4.185	4.2	4.18	4.2	245828
4/1/2016	3:59 PM	4.1785	4.2	4.17	4.19	399772
4/1/2016	4:00 PM	4.19	4.19	4.17	4.176	373775
4/4/2016	9:31 AM	4.235	4.2399	4.19	4.2	296977
4/4/2016	9:32 AM	4.2501	4.26	4.23	4.2366	385532
4/4/2016	9:33 AM	4.253	4.26	4.24	4.2501	299307
4/4/2016	9:34 AM	4.2501	4.26	4.24	4.2599	167941
4/4/2016	9:35 AM	4.27	4.28	4.2439	4.25	139173
4/4/2016	9:36 AM	4.2792	4.2862	4.27	4.28	206163
4/4/2016	9:37 AM	4.28	4.29	4.27	4.28	170251
4/4/2016	9:38 AM	4.2705	4.29	4.27	4.29	191914
4/4/2016	9:39 AM	4.27	4.28	4.2601	4.27	114896
4/4/2016	9:40 AM	4.23	4.265	4.23	4.265	166697
4/4/2016	9:41 AM	4.2198	4.2393	4.2	4.22	431189
4/4/2016	9:42 AM	4.22	4.2265	4.2062	4.21	145532
4/4/2016	9:43 AM	4.195	4.22	4.19	4.2151	266303
4/4/2016	9:44 AM	4.18	4.2	4.18	4.195	102237
4/4/2016	9:45 AM	4.1799	4.19	4.17	4.19	147684
4/4/2016	9:46 AM	4.181	4.19	4.17	4.1762	139971
4/4/2016	9:47 AM	4.19	4.2	4.17	4.1887	185169
4/4/2016	9:48 AM	4.1983	4.2078	4.1862	4.19	135718
4/4/2016	9:49 AM	4.19	4.2	4.17	4.1999	79749
4/4/2016	9:50 AM	4.19	4.2	4.18	4.19	53744
4/4/2016	9:51 AM	4.199	4.2	4.18	4.1909	122929
4/4/2016	9:52 AM	4.212	4.23	4.19	4.2	139133
4/4/2016	9:53 AM	4.2	4.22	4.2	4.2199	77174
4/4/2016	9:54 AM	4.19	4.209	4.1845	4.2	208044
4/4/2016	9:55 AM	4.1649	4.1999	4.16	4.197	192762
4/4/2016	9:56 AM	4.16	4.1799	4.16	4.1699	343744
4/4/2016	9:57 AM	4.1638	4.17	4.16	4.1699	99638
4/4/2016	9:58 AM	4.1699	4.18	4.1625	4.17	110868
4/4/2016	9:59 AM	4.1541	4.17	4.15	4.169	103858
4/4/2016	10:00 AM	4.1299	4.16	4.12	4.15	447466
4/4/2016	10:01 AM	4.13	4.1415	4.13	4.13	200324
4/4/2016	10:02 AM	4.1261	4.1299	4.11	4.12	170573
4/4/2016	10:03 AM	4.135	4.14	4.12	4.125	128043
4/4/2016	10:04 AM	4.1365	4.14	4.13	4.14	142093
4/4/2016	10:05 AM	4.1135	4.139	4.11	4.139	173215
4/4/2016	10:06 AM	4.1299	4.13	4.1101	4.1101	64772
4/4/2016	10:07 AM	4.129	4.13	4.12	4.125	75599
4/4/2016	10:08 AM	4.12	4.1299	4.11	4.127	134403
4/4/2016	10:09 AM	4.129	4.13	4.115	4.115	79302
4/4/2016	10:10 AM	4.12	4.13	4.115	4.125	162435
4/4/2016	10:11 AM	4.13	4.13	4.11	4.115	132123
4/4/2016	10:12 AM	4.12	4.13	4.11	4.12	77721
4/4/2016	10:13 AM	4.1395	4.14	4.11	4.1165	108602
4/4/2016	10:14 AM	4.16	4.16	4.135	4.135	45255
4/4/2016	10:15 AM	4.16	4.17	4.15	4.16	129341
4/4/2016	10:16 AM	4.16	4.17	4.15	4.165	137067
4/4/2016	10:17 AM	4.16	4.18	4.16	4.16	119012
4/4/2016	10:18 AM	4.16	4.17	4.16	4.1601	124895
4/4/2016	10:19 AM	4.15	4.16	4.14	4.16	80373
4/4/2016	10:20 AM	4.159	4.1655	4.15	4.15	83954
4/4/2016	10:21 AM	4.1335	4.16	4.13	4.16	177609
4/4/2016	10:22 AM	4.1399	4.1499	4.13	4.14	87380
4/4/2016	10:23 AM	4.1288	4.1393	4.12	4.135	159455
4/4/2016	10:24 AM	4.14	4.14	4.121	4.13	97586
4/4/2016	10:25 AM	4.12	4.14	4.1145	4.1399	154045
4/4/2016	10:26 AM	4.12	4.1275	4.12	4.127	134500
4/4/2016	10:27 AM	4.125	4.132	4.12	4.1258	267605
4/4/2016	10:28 AM	4.1335	4.14	4.12	4.1246	155193
4/4/2016	10:29 AM	4.125	4.14	4.11	4.1353	157312
4/4/2016	10:30 AM	4.145	4.145	4.13	4.13	63160
4/4/2016	10:31 AM	4.1499	4.16	4.145	4.15	150718
4/4/2016	10:32 AM	4.13	4.1472	4.12	4.1462	100830
4/4/2016	10:33 AM	4.13	4.138	4.12	4.1317	63687
4/4/2016	10:34 AM	4.13	4.135	4.12	4.13	53100
4/4/2016	10:35 AM	4.12	4.14	4.12	4.1301	42220
4/4/2016	10:36 AM	4.145	4.145	4.1262	4.13	66937
4/4/2016	10:37 AM	4.1599	4.16	4.1401	4.15	29115
4/4/2016	10:38 AM	4.165	4.165	4.15	4.155	41749
4/4/2016	10:39 AM	4.1537	4.1699	4.14	4.16	110548
4/4/2016	10:40 AM	4.16	4.17	4.15	4.15	70728
4/4/2016	10:41 AM	4.1655	4.1699	4.15	4.153	79048
4/4/2016	10:42 AM	4.15	4.1699	4.135	4.16	162890
4/4/2016	10:43 AM	4.15	4.15	4.14	4.143	58245
4/4/2016	10:44 AM	4.15	4.1599	4.142	4.15	54052
4/4/2016	10:45 AM	4.15	4.16	4.14	4.155	34626
4/4/2016	10:46 AM	4.165	4.17	4.145	4.145	79947
4/4/2016	10:47 AM	4.165	4.17	4.16	4.17	48556
4/4/2016	10:48 AM	4.1699	4.17	4.16	4.17	39649
4/4/2016	10:49 AM	4.185	4.185	4.16	4.16	83382
4/4/2016	10:50 AM	4.1999	4.2	4.18	4.187	103235
4/4/2016	10:51 AM	4.205	4.21	4.191	4.1999	180590
4/4/2016	10:52 AM	4.2	4.21	4.2	4.21	88423
4/4/2016	10:53 AM	4.21	4.21	4.19	4.2011	125032
4/4/2016	10:54 AM	4.22	4.23	4.2	4.21	134646
4/4/2016	10:55 AM	4.2378	4.24	4.22	4.225	93990
4/4/2016	10:56 AM	4.235	4.25	4.22	4.23	382168
4/4/2016	10:57 AM	4.23	4.24	4.23	4.235	55862
4/4/2016	10:58 AM	4.23	4.24	4.23	4.2399	42180
4/4/2016	10:59 AM	4.235	4.24	4.23	4.235	38313
4/4/2016	11:00 AM	4.24	4.24	4.23	4.2399	68183
4/4/2016	11:01 AM	4.2335	4.25	4.2335	4.2399	88066
4/4/2016	11:02 AM	4.25	4.25	4.23	4.24	54889
4/4/2016	11:03 AM	4.245	4.26	4.24	4.25	157829
4/4/2016	11:04 AM	4.225	4.2499	4.22	4.2453	125967
4/4/2016	11:05 AM	4.22	4.23	4.22	4.225	47450
4/4/2016	11:06 AM	4.2299	4.23	4.22	4.22	42653
4/4/2016	11:07 AM	4.23	4.2399	4.23	4.23	44453
4/4/2016	11:08 AM	4.225	4.24	4.22	4.235	43168
4/4/2016	11:09 AM	4.2101	4.23	4.21	4.23	69279
4/4/2016	11:10 AM	4.2298	4.23	4.21	4.2101	73440
4/4/2016	11:11 AM	4.24	4.24	4.22	4.227	75614
4/4/2016	11:12 AM	4.23	4.24	4.22	4.23	104478
4/4/2016	11:13 AM	4.24	4.24	4.23	4.23	44098
4/4/2016	11:14 AM	4.23	4.2486	4.23	4.24	68026
4/4/2016	11:15 AM	4.239	4.24	4.23	4.24	94018
4/4/2016	11:16 AM	4.2557	4.2592	4.23	4.23	110182
4/4/2016	11:17 AM	4.235	4.26	4.23	4.2531	112895
4/4/2016	11:18 AM	4.2301	4.24	4.23	4.2345	35150
4/4/2016	11:19 AM	4.225	4.2364	4.225	4.235	44926
4/4/2016	11:20 AM	4.2199	4.225	4.21	4.225	71424
4/4/2016	11:21 AM	4.215	4.22	4.21	4.2162	58111
4/4/2016	11:22 AM	4.2	4.22	4.2	4.215	179272
4/4/2016	11:23 AM	4.21	4.215	4.2001	4.2001	77198
4/4/2016	11:24 AM	4.22	4.22	4.21	4.215	18400
4/4/2016	11:25 AM	4.2194	4.22	4.21	4.22	7945
4/4/2016	11:26 AM	4.22	4.22	4.21	4.2199	13670
4/4/2016	11:27 AM	4.215	4.22	4.21	4.22	23164
4/4/2016	11:28 AM	4.225	4.23	4.215	4.22	79362
4/4/2016	11:29 AM	4.225	4.23	4.2201	4.23	34830
4/4/2016	11:30 AM	4.21	4.235	4.2	4.22	133186
4/4/2016	11:31 AM	4.2	4.2099	4.1801	4.2099	148566
4/4/2016	11:32 AM	4.19	4.2	4.18	4.195	96298
4/4/2016	11:33 AM	4.195	4.195	4.19	4.195	39735
4/4/2016	11:34 AM	4.18	4.195	4.18	4.195	76229
4/4/2016	11:35 AM	4.17	4.19	4.17	4.18	98515
4/4/2016	11:36 AM	4.18	4.18	4.1702	4.175	77295
4/4/2016	11:37 AM	4.176	4.18	4.17	4.18	74172
4/4/2016	11:38 AM	4.175	4.1799	4.17	4.1799	9957
4/4/2016	11:39 AM	4.17	4.1759	4.17	4.17	28800
4/4/2016	11:40 AM	4.18	4.18	4.17	4.1799	48249
4/4/2016	11:41 AM	4.175	4.18	4.17	4.18	14610
4/4/2016	11:42 AM	4.178	4.18	4.17	4.18	34350
4/4/2016	11:43 AM	4.1901	4.1962	4.18	4.18	71258
4/4/2016	11:44 AM	4.2	4.2	4.183	4.19	132299
4/4/2016	11:45 AM	4.2	4.2	4.195	4.2	12611
4/4/2016	11:46 AM	4.199	4.2099	4.1905	4.2	101697
4/4/2016	11:47 AM	4.1999	4.1999	4.185	4.1962	28265
4/4/2016	11:48 AM	4.195	4.205	4.19	4.195	85848
4/4/2016	11:49 AM	4.205	4.205	4.19	4.2	31277
4/4/2016	11:50 AM	4.1999	4.21	4.195	4.21	58034
4/4/2016	11:51 AM	4.1938	4.2	4.19	4.2	13199
4/4/2016	11:52 AM	4.1865	4.1985	4.1836	4.1901	29338
4/4/2016	11:53 AM	4.18	4.19	4.18	4.18	33400
4/4/2016	11:54 AM	4.18	4.19	4.18	4.185	34999
4/4/2016	11:55 AM	4.1999	4.1999	4.1845	4.19	67619
4/4/2016	11:56 AM	4.19	4.19	4.1899	4.19	15000
4/4/2016	11:57 AM	4.19	4.195	4.19	4.19	42950
4/4/2016	11:58 AM	4.18	4.185	4.17	4.18	39645
4/4/2016	11:59 AM	4.1891	4.19	4.18	4.18	22500
4/4/2016	12:00 PM	4.187	4.1899	4.1862	4.188	7340
4/4/2016	12:01 PM	4.187	4.195	4.18	4.19	46600
4/4/2016	12:02 PM	4.1825	4.185	4.18	4.185	4300
4/4/2016	12:03 PM	4.18	4.19	4.18	4.18	8548
4/4/2016	12:04 PM	4.162	4.18	4.16	4.18	114193
4/4/2016	12:05 PM	4.16	4.17	4.16	4.17	15700
4/4/2016	12:06 PM	4.16	4.1699	4.16	4.16	17650
4/4/2016	12:07 PM	4.1699	4.1699	4.16	4.16	6250
4/4/2016	12:08 PM	4.1699	4.1699	4.16	4.16	4600
4/4/2016	12:09 PM	4.13	4.16	4.13	4.16	165037
4/4/2016	12:10 PM	4.14	4.14	4.13	4.135	27516
4/4/2016	12:11 PM	4.135	4.14	4.131	4.1399	31169
4/4/2016	12:12 PM	4.139	4.14	4.13	4.14	3110
4/4/2016	12:13 PM	4.14	4.14	4.135	4.14	50284
4/4/2016	12:14 PM	4.15	4.15	4.14	4.141	26823
4/4/2016	12:15 PM	4.15	4.15	4.1463	4.15	19539
4/4/2016	12:16 PM	4.14	4.1499	4.14	4.14	28129
4/4/2016	12:17 PM	4.1499	4.15	4.149	4.15	7900
4/4/2016	12:18 PM	4.1499	4.15	4.14	4.15	40320
4/4/2016	12:19 PM	4.15	4.15	4.1438	4.15	5850
4/4/2016	12:20 PM	4.15	4.15	4.14	4.1499	4460
4/4/2016	12:21 PM	4.1462	4.15	4.14	4.14	14243
4/4/2016	12:22 PM	4.15	4.15	4.14	4.15	17545
4/4/2016	12:23 PM	4.1488	4.15	4.1401	4.15	6100
4/4/2016	12:24 PM	4.1478	4.15	4.1437	4.15	17350
4/4/2016	12:25 PM	4.149	4.15	4.14	4.149	35640
4/4/2016	12:26 PM	4.1442	4.149	4.14	4.14	10650
4/4/2016	12:27 PM	4.125	4.1439	4.125	4.1439	76721
4/4/2016	12:28 PM	4.1272	4.13	4.1272	4.13	25665
4/4/2016	12:29 PM	4.13	4.13	4.12	4.1276	25822
4/4/2016	12:30 PM	4.15	4.15	4.1299	4.13	45707
4/4/2016	12:31 PM	4.161	4.17	4.15	4.15	86841
4/4/2016	12:32 PM	4.1516	4.165	4.15	4.165	41700
4/4/2016	12:33 PM	4.1571	4.16	4.155	4.16	2100
4/4/2016	12:34 PM	4.1461	4.159	4.1439	4.155	150628
4/4/2016	12:35 PM	4.1571	4.16	4.1438	4.15	30861
4/4/2016	12:36 PM	4.145	4.159	4.14	4.155	25125
4/4/2016	12:37 PM	4.1444	4.15	4.14	4.145	19397
4/4/2016	12:38 PM	4.143	4.15	4.14	4.145	9970
4/4/2016	12:39 PM	4.16	4.16	4.14	4.145	70234
4/4/2016	12:40 PM	4.165	4.167	4.1501	4.1599	21768
4/4/2016	12:41 PM	4.166	4.17	4.165	4.17	36395
4/4/2016	12:42 PM	4.1699	4.17	4.1642	4.165	23896
4/4/2016	12:43 PM	4.15	4.17	4.15	4.17	43027
4/4/2016	12:44 PM	4.1499	4.16	4.1499	4.15	21860
4/4/2016	12:45 PM	4.155	4.155	4.14	4.145	77546
4/4/2016	12:46 PM	4.1435	4.155	4.14	4.15	20250
4/4/2016	12:47 PM	4.15	4.15	4.14	4.14	71552
4/4/2016	12:48 PM	4.15	4.16	4.15	4.1575	22920
4/4/2016	12:49 PM	4.1499	4.1599	4.145	4.1599	30298
4/4/2016	12:50 PM	4.145	4.15	4.14	4.14	4950
4/4/2016	12:51 PM	4.145	4.15	4.14	4.14	10950
4/4/2016	12:52 PM	4.145	4.15	4.14	4.1499	39695
4/4/2016	12:53 PM	4.13	4.1499	4.1299	4.14	110838
4/4/2016	12:54 PM	4.13	4.13	4.12	4.125	60678
4/4/2016	12:55 PM	4.13	4.14	4.1299	4.1301	29090
4/4/2016	12:56 PM	4.1262	4.13	4.125	4.13	3350
4/4/2016	12:57 PM	4.1299	4.1299	4.12	4.1299	17150
4/4/2016	12:58 PM	4.1397	4.1399	4.12	4.13	82297
4/4/2016	12:59 PM	4.1299	4.135	4.12	4.135	62855
4/4/2016	1:00 PM	4.1299	4.1399	4.12	4.13	71364
4/4/2016	1:01 PM	4.13	4.14	4.12	4.1266	72550
4/4/2016	1:02 PM	4.14	4.14	4.1301	4.1301	35099
4/4/2016	1:03 PM	4.1485	4.15	4.1401	4.1499	37066
4/4/2016	1:04 PM	4.1457	4.155	4.1442	4.15	74709
4/4/2016	1:05 PM	4.155	4.1576	4.14	4.1499	55804
4/4/2016	1:06 PM	4.15	4.155	4.15	4.155	121220
4/4/2016	1:07 PM	4.15	4.16	4.144	4.145	53395
4/4/2016	1:08 PM	4.1596	4.16	4.15	4.15	8998
4/4/2016	1:09 PM	4.145	4.155	4.145	4.155	50796
4/4/2016	1:10 PM	4.14	4.15	4.14	4.15	17000
4/4/2016	1:11 PM	4.1462	4.15	4.14	4.15	3447
4/4/2016	1:12 PM	4.1553	4.1553	4.14	4.14	52254
4/4/2016	1:13 PM	4.1599	4.16	4.15	4.155	28097
4/4/2016	1:14 PM	4.15	4.1565	4.15	4.155	3920
4/4/2016	1:15 PM	4.16	4.16	4.15	4.15	1800
4/4/2016	1:16 PM	4.15	4.16	4.15	4.16	13005
4/4/2016	1:17 PM	4.165	4.17	4.15	4.15	31955
4/4/2016	1:18 PM	4.167	4.17	4.16	4.17	50109
4/4/2016	1:19 PM	4.16	4.17	4.16	4.165	30955
4/4/2016	1:20 PM	4.1675	4.17	4.16	4.16	31309
4/4/2016	1:21 PM	4.16	4.1699	4.16	4.1699	12250
4/4/2016	1:22 PM	4.16	4.17	4.16	4.165	39096
4/4/2016	1:23 PM	4.1665	4.17	4.165	4.165	2128
4/4/2016	1:24 PM	4.16	4.17	4.16	4.17	1630
4/4/2016	1:25 PM	4.17	4.17	4.16	4.16	4246928
4/4/2016	1:26 PM	4.175	4.175	4.16	4.16	58510
4/4/2016	1:27 PM	4.17	4.1788	4.17	4.17	13699
4/4/2016	1:28 PM	4.17	4.1799	4.165	4.1701	135132
4/4/2016	1:29 PM	4.175	4.19	4.172	4.174	66381
4/4/2016	1:30 PM	4.17	4.18	4.17	4.1756	18300
4/4/2016	1:31 PM	4.175	4.1799	4.17	4.175	8887
4/4/2016	1:32 PM	4.18	4.18	4.17	4.175	37586
4/4/2016	1:33 PM	4.19	4.19	4.1725	4.175	53555
4/4/2016	1:34 PM	4.1862	4.19	4.18	4.19	13750
4/4/2016	1:35 PM	4.19	4.2	4.18	4.18	57195
4/4/2016	1:36 PM	4.205	4.21	4.19	4.19	216342
4/4/2016	1:37 PM	4.2199	4.2199	4.2	4.2	81657
4/4/2016	1:38 PM	4.2157	4.22	4.21	4.21	73448
4/4/2016	1:39 PM	4.2199	4.22	4.21	4.2174	29399
4/4/2016	1:40 PM	4.2165	4.22	4.21	4.21	20999
4/4/2016	1:41 PM	4.205	4.2139	4.2	4.2139	30567
4/4/2016	1:42 PM	4.21	4.21	4.2	4.2	15150
4/4/2016	1:43 PM	4.218	4.22	4.2084	4.2084	59999
4/4/2016	1:44 PM	4.2165	4.22	4.21	4.2145	4720
4/4/2016	1:45 PM	4.2139	4.22	4.21	4.21	28625
4/4/2016	1:46 PM	4.2262	4.2262	4.21	4.21	46254
4/4/2016	1:47 PM	4.22	4.2299	4.22	4.2212	21361
4/4/2016	1:48 PM	4.205	4.2299	4.205	4.22	177952
4/4/2016	1:49 PM	4.2099	4.21	4.2	4.2	22727
4/4/2016	1:50 PM	4.22	4.22	4.2	4.2	72946
4/4/2016	1:51 PM	4.2101	4.22	4.21	4.22	45095
4/4/2016	1:52 PM	4.22	4.22	4.21	4.21	15317
4/4/2016	1:53 PM	4.209	4.2143	4.2009	4.21	55410
4/4/2016	1:54 PM	4.2101	4.22	4.2061	4.21	58847
4/4/2016	1:55 PM	4.22	4.22	4.211	4.22	42899
4/4/2016	1:56 PM	4.2345	4.24	4.2163	4.22	190786
4/4/2016	1:57 PM	4.2699	4.2699	4.24	4.24	347122
4/4/2016	1:58 PM	4.27	4.27	4.26	4.27	59049
4/4/2016	1:59 PM	4.28	4.2898	4.2661	4.2666	203945
4/4/2016	2:00 PM	4.28	4.29	4.28	4.285	114343
4/4/2016	2:01 PM	4.2925	4.2995	4.28	4.285	111699
4/4/2016	2:02 PM	4.291	4.3	4.28	4.299	141196
4/4/2016	2:03 PM	4.291	4.3	4.29	4.2901	116089
4/4/2016	2:04 PM	4.29	4.3	4.29	4.3	62025
4/4/2016	2:05 PM	4.2999	4.31	4.29	4.29	258911
4/4/2016	2:06 PM	4.3099	4.31	4.2952	4.3	121169
4/4/2016	2:07 PM	4.305	4.32	4.305	4.309	263918
4/4/2016	2:08 PM	4.32	4.32	4.3	4.305	69614
4/4/2016	2:09 PM	4.3177	4.32	4.31	4.31	53572
4/4/2016	2:10 PM	4.3199	4.32	4.31	4.315	41306
4/4/2016	2:11 PM	4.3339	4.34	4.3101	4.3101	123479
4/4/2016	2:12 PM	4.35	4.35	4.33	4.335	100858
4/4/2016	2:13 PM	4.3301	4.35	4.33	4.35	80606
4/4/2016	2:14 PM	4.3099	4.3373	4.3	4.33	128150
4/4/2016	2:15 PM	4.3	4.3099	4.3	4.3072	17268
4/4/2016	2:16 PM	4.31	4.315	4.3	4.3099	98629
4/4/2016	2:17 PM	4.3362	4.345	4.31	4.31	107714
4/4/2016	2:18 PM	4.34	4.35	4.33	4.3399	236030
4/4/2016	2:19 PM	4.33	4.35	4.33	4.3438	96660
4/4/2016	2:20 PM	4.327	4.3399	4.3163	4.331	125627
4/4/2016	2:21 PM	4.325	4.33	4.32	4.325	37498
4/4/2016	2:22 PM	4.31	4.33	4.31	4.3286	46850
4/4/2016	2:23 PM	4.305	4.32	4.3	4.3	80650
4/4/2016	2:24 PM	4.315	4.319	4.3001	4.3001	69781
4/4/2016	2:25 PM	4.3099	4.315	4.3	4.315	70322
4/4/2016	2:26 PM	4.3101	4.3197	4.3	4.3	22850
4/4/2016	2:27 PM	4.315	4.32	4.31	4.31	37854
4/4/2016	2:28 PM	4.299	4.315	4.29	4.315	73799
4/4/2016	2:29 PM	4.2801	4.2999	4.28	4.29	86054
4/4/2016	2:30 PM	4.2828	4.29	4.28	4.285	82671
4/4/2016	2:31 PM	4.2848	4.29	4.28	4.28	25717
4/4/2016	2:32 PM	4.27	4.29	4.27	4.281	43426
4/4/2016	2:33 PM	4.28	4.29	4.2708	4.28	38166
4/4/2016	2:34 PM	4.285	4.29	4.28	4.2899	11861
4/4/2016	2:35 PM	4.29	4.29	4.2838	4.285	39903
4/4/2016	2:36 PM	4.2701	4.29	4.27	4.285	93713
4/4/2016	2:37 PM	4.27	4.28	4.27	4.28	12000
4/4/2016	2:38 PM	4.27	4.28	4.27	4.28	23698
4/4/2016	2:39 PM	4.27	4.275	4.27	4.275	11100
4/4/2016	2:40 PM	4.26	4.27	4.26	4.27	53670
4/4/2016	2:41 PM	4.25	4.269	4.25	4.2643	57280
4/4/2016	2:42 PM	4.2528	4.26	4.25	4.251	60199
4/4/2016	2:43 PM	4.255	4.26	4.25	4.2543	17883
4/4/2016	2:44 PM	4.25	4.2585	4.25	4.2562	23511
4/4/2016	2:45 PM	4.26	4.26	4.25	4.26	11100
4/4/2016	2:46 PM	4.2545	4.26	4.25	4.255	28175
4/4/2016	2:47 PM	4.235	4.25	4.23	4.25	186172
4/4/2016	2:48 PM	4.2401	4.25	4.23	4.23	75348
4/4/2016	2:49 PM	4.25	4.25	4.241	4.241	8000
4/4/2016	2:50 PM	4.2493	4.25	4.24	4.245	5716
4/4/2016	2:51 PM	4.26	4.26	4.2476	4.25	74533
4/4/2016	2:52 PM	4.27	4.27	4.25	4.26	93371
4/4/2016	2:53 PM	4.28	4.28	4.265	4.27	39255
4/4/2016	2:54 PM	4.285	4.29	4.27	4.28	65136
4/4/2016	2:55 PM	4.29	4.29	4.2808	4.29	19681
4/4/2016	2:56 PM	4.2863	4.295	4.2858	4.29	42060
4/4/2016	2:57 PM	4.2842	4.289	4.28	4.28	57848
4/4/2016	2:58 PM	4.296	4.3	4.28	4.29	108618
4/4/2016	2:59 PM	4.285	4.3	4.28	4.295	131675
4/4/2016	3:00 PM	4.2865	4.29	4.28	4.29	20397
4/4/2016	3:01 PM	4.27	4.2899	4.27	4.2899	74350
4/4/2016	3:02 PM	4.25	4.2701	4.25	4.27	81978
4/4/2016	3:03 PM	4.2601	4.27	4.25	4.2556	82837
4/4/2016	3:04 PM	4.2601	4.27	4.26	4.265	26090
4/4/2016	3:05 PM	4.27	4.27	4.26	4.27	3900
4/4/2016	3:06 PM	4.2599	4.269	4.25	4.26	40185
4/4/2016	3:07 PM	4.2699	4.27	4.25	4.25	80488
4/4/2016	3:08 PM	4.26	4.27	4.26	4.27	17169
4/4/2016	3:09 PM	4.28	4.28	4.2601	4.266	63895
4/4/2016	3:10 PM	4.2701	4.29	4.2701	4.28	48096
4/4/2016	3:11 PM	4.271	4.275	4.27	4.275	22224
4/4/2016	3:12 PM	4.2643	4.2701	4.2602	4.27	32203
4/4/2016	3:13 PM	4.26	4.27	4.26	4.26	34168
4/4/2016	3:14 PM	4.26	4.26	4.25	4.255	49795
4/4/2016	3:15 PM	4.26	4.27	4.26	4.27	13400
4/4/2016	3:16 PM	4.265	4.27	4.26	4.2699	28820
4/4/2016	3:17 PM	4.275	4.275	4.2699	4.2699	42877
4/4/2016	3:18 PM	4.2935	4.3	4.28	4.28	94474
4/4/2016	3:19 PM	4.2976	4.2976	4.29	4.29	16400
4/4/2016	3:20 PM	4.2901	4.3	4.29	4.295	9400
4/4/2016	3:21 PM	4.3299	4.33	4.295	4.295	126648
4/4/2016	3:22 PM	4.3211	4.33	4.31	4.3275	131500
4/4/2016	3:23 PM	4.33	4.33	4.32	4.3259	35950
4/4/2016	3:24 PM	4.34	4.34	4.3272	4.3289	131986
4/4/2016	3:25 PM	4.35	4.35	4.3399	4.34	267261
4/4/2016	3:26 PM	4.34	4.37	4.335	4.35	205103
4/4/2016	3:27 PM	4.32	4.34	4.32	4.3399	70646
4/4/2016	3:28 PM	4.3388	4.34	4.31	4.32	99538
4/4/2016	3:29 PM	4.335	4.34	4.33	4.3399	20800
4/4/2016	3:30 PM	4.3501	4.36	4.335	4.339	150197
4/4/2016	3:31 PM	4.33	4.355	4.32	4.3535	120801
4/4/2016	3:32 PM	4.31	4.32	4.31	4.32	51269
4/4/2016	3:33 PM	4.3099	4.3199	4.3	4.31	128355
4/4/2016	3:34 PM	4.311	4.32	4.3065	4.31	60326
4/4/2016	3:35 PM	4.3101	4.32	4.31	4.31	68697
4/4/2016	3:36 PM	4.3183	4.3199	4.31	4.3128	37263
4/4/2016	3:37 PM	4.315	4.319	4.31	4.31	12739
4/4/2016	3:38 PM	4.34	4.34	4.31	4.3165	31153
4/4/2016	3:39 PM	4.345	4.35	4.33	4.3362	29198
4/4/2016	3:40 PM	4.36	4.36	4.345	4.345	73914
4/4/2016	3:41 PM	4.345	4.36	4.33	4.3565	176244
4/4/2016	3:42 PM	4.3599	4.36	4.3425	4.3425	110000
4/4/2016	3:43 PM	4.35	4.3599	4.34	4.351	143980
4/4/2016	3:44 PM	4.369	4.37	4.35	4.36	57848
4/4/2016	3:45 PM	4.37	4.39	4.3689	4.37	335899
4/4/2016	3:46 PM	4.375	4.38	4.361	4.37	62213
4/4/2016	3:47 PM	4.39	4.39	4.37	4.37	123876
4/4/2016	3:48 PM	4.37	4.39	4.37	4.383	83123
4/4/2016	3:49 PM	4.3599	4.38	4.35	4.3799	83876
4/4/2016	3:50 PM	4.355	4.36	4.34	4.35	119787
4/4/2016	3:51 PM	4.3378	4.35	4.33	4.35	45279
4/4/2016	3:52 PM	4.3301	4.34	4.33	4.33	54600
4/4/2016	3:53 PM	4.325	4.33	4.32	4.33	95411
4/4/2016	3:54 PM	4.34	4.34	4.32	4.3208	74228
4/4/2016	3:55 PM	4.3611	4.37	4.33	4.3399	118739
4/4/2016	3:56 PM	4.335	4.36	4.33	4.36	82829
4/4/2016	3:57 PM	4.33	4.34	4.33	4.3301	185511
4/4/2016	3:58 PM	4.35	4.35	4.33	4.34	145241
4/4/2016	3:59 PM	4.36	4.365	4.34	4.3499	255400
4/4/2016	4:00 PM	4.36	4.37	4.35	4.36	338464
4/5/2016	9:31 AM	4.6499	4.7	4.64	4.68	458890
4/5/2016	9:32 AM	4.6405	4.66	4.63	4.65	343246
4/5/2016	9:33 AM	4.65	4.67	4.64	4.641	381054
4/5/2016	9:34 AM	4.65	4.66	4.64	4.65	275987
4/5/2016	9:35 AM	4.66	4.66	4.6324	4.65	180656
4/5/2016	9:36 AM	4.61	4.66	4.61	4.65	220956
4/5/2016	9:37 AM	4.62	4.6299	4.6	4.6101	412551
4/5/2016	9:38 AM	4.6401	4.65	4.61	4.63	145332
4/5/2016	9:39 AM	4.63	4.64	4.62	4.64	134139
4/5/2016	9:40 AM	4.621	4.6399	4.61	4.6399	141803
4/5/2016	9:41 AM	4.6435	4.65	4.6176	4.62	185010
4/5/2016	9:42 AM	4.6688	4.68	4.65	4.65	284641
4/5/2016	9:43 AM	4.66	4.66	4.65	4.66	64500
4/5/2016	9:44 AM	4.65	4.66	4.6401	4.6501	130237
4/5/2016	9:45 AM	4.66	4.67	4.64	4.6501	233717
4/5/2016	9:46 AM	4.67	4.67	4.65	4.669	130780
4/5/2016	9:47 AM	4.7	4.7	4.66	4.6699	332273
4/5/2016	9:48 AM	4.695	4.7	4.68	4.6962	458784
4/5/2016	9:49 AM	4.68	4.7	4.67	4.6975	152248
4/5/2016	9:50 AM	4.68	4.69	4.67	4.69	215585
4/5/2016	9:51 AM	4.6838	4.69	4.67	4.675	202456
4/5/2016	9:52 AM	4.66	4.68	4.66	4.68	105948
4/5/2016	9:53 AM	4.6535	4.67	4.65	4.67	75141
4/5/2016	9:54 AM	4.675	4.675	4.65	4.655	281434
4/5/2016	9:55 AM	4.669	4.67	4.65	4.67	166126
4/5/2016	9:56 AM	4.667	4.686	4.66	4.663	141088
4/5/2016	9:57 AM	4.66	4.67	4.66	4.6601	26395
4/5/2016	9:58 AM	4.66	4.67	4.66	4.67	99643
4/5/2016	9:59 AM	4.635	4.67	4.63	4.665	164635
4/5/2016	10:00 AM	4.63	4.64	4.63	4.6301	182592
4/5/2016	10:01 AM	4.59	4.6399	4.59	4.63	282539
4/5/2016	10:02 AM	4.574	4.605	4.56	4.5944	530729
4/5/2016	10:03 AM	4.6	4.6	4.57	4.575	192469
4/5/2016	10:04 AM	4.62	4.62	4.59	4.5901	148738
4/5/2016	10:05 AM	4.61	4.62	4.6	4.6101	230567
4/5/2016	10:06 AM	4.6	4.61	4.595	4.601	239368
4/5/2016	10:07 AM	4.5999	4.6199	4.5901	4.6	336889
4/5/2016	10:08 AM	4.5701	4.5965	4.55	4.5965	299159
4/5/2016	10:09 AM	4.57	4.58	4.57	4.575	110091
4/5/2016	10:10 AM	4.59	4.59	4.57	4.57	108450
4/5/2016	10:11 AM	4.59	4.59	4.58	4.58	137551
4/5/2016	10:12 AM	4.58	4.5932	4.57	4.5932	85524
4/5/2016	10:13 AM	4.5901	4.6	4.57	4.575	165727
4/5/2016	10:14 AM	4.61	4.62	4.5965	4.5965	158937
4/5/2016	10:15 AM	4.63	4.635	4.61	4.6199	63893
4/5/2016	10:16 AM	4.61	4.63	4.61	4.63	86025
4/5/2016	10:17 AM	4.632	4.64	4.61	4.61	51814
4/5/2016	10:18 AM	4.64	4.65	4.63	4.64	53150
4/5/2016	10:19 AM	4.6422	4.65	4.64	4.6462	41561
4/5/2016	10:20 AM	4.615	4.65	4.61	4.65	125049
4/5/2016	10:21 AM	4.6	4.63	4.6	4.625	62166
4/5/2016	10:22 AM	4.61	4.62	4.595	4.605	170646
4/5/2016	10:23 AM	4.635	4.64	4.61	4.61	60547
4/5/2016	10:24 AM	4.6318	4.64	4.63	4.63	12090
4/5/2016	10:25 AM	4.6315	4.64	4.625	4.64	62450
4/5/2016	10:26 AM	4.632	4.649	4.625	4.64	77905
4/5/2016	10:27 AM	4.61	4.63	4.61	4.63	30530
4/5/2016	10:28 AM	4.5901	4.62	4.59	4.62	82008
4/5/2016	10:29 AM	4.595	4.61	4.59	4.5901	151161
4/5/2016	10:30 AM	4.59	4.61	4.59	4.6	57851
4/5/2016	10:31 AM	4.6192	4.62	4.5815	4.5962	105028
4/5/2016	10:32 AM	4.608	4.62	4.595	4.61	84180
4/5/2016	10:33 AM	4.615	4.62	4.6	4.61	121311
4/5/2016	10:34 AM	4.61	4.62	4.5901	4.615	57428
4/5/2016	10:35 AM	4.6	4.61	4.595	4.6	35500
4/5/2016	10:36 AM	4.61	4.62	4.6	4.605	54460
4/5/2016	10:37 AM	4.6201	4.63	4.61	4.61	57692
4/5/2016	10:38 AM	4.6401	4.65	4.6168	4.628	81664
4/5/2016	10:39 AM	4.65	4.65	4.64	4.64	48440
4/5/2016	10:40 AM	4.636	4.65	4.635	4.65	69955
4/5/2016	10:41 AM	4.65	4.65	4.6375	4.6375	50167
4/5/2016	10:42 AM	4.666	4.67	4.64	4.645	133940
4/5/2016	10:43 AM	4.6632	4.68	4.66	4.67	115468
4/5/2016	10:44 AM	4.68	4.69	4.66	4.66	120009
4/5/2016	10:45 AM	4.69	4.69	4.66	4.67	88020
4/5/2016	10:46 AM	4.6845	4.7	4.68	4.685	113953
4/5/2016	10:47 AM	4.6899	4.69	4.67	4.6899	114430
4/5/2016	10:48 AM	4.68	4.69	4.67	4.6801	212596
4/5/2016	10:49 AM	4.6799	4.68	4.67	4.6701	40554
4/5/2016	10:50 AM	4.675	4.68	4.67	4.671	90419
4/5/2016	10:51 AM	4.68	4.69	4.68	4.68	110769
4/5/2016	10:52 AM	4.69	4.69	4.674	4.674	89744
4/5/2016	10:53 AM	4.7	4.7	4.68	4.6845	115620
4/5/2016	10:54 AM	4.7	4.7	4.69	4.6971	26900
4/5/2016	10:55 AM	4.6901	4.7	4.681	4.6908	97766
4/5/2016	10:56 AM	4.701	4.71	4.68	4.69	200427
4/5/2016	10:57 AM	4.71	4.72	4.7009	4.71	234816
4/5/2016	10:58 AM	4.7028	4.7199	4.7	4.7199	88427
4/5/2016	10:59 AM	4.705	4.72	4.7	4.7099	167836
4/5/2016	11:00 AM	4.715	4.72	4.705	4.71	88624
4/5/2016	11:01 AM	4.72	4.72	4.71	4.72	21116
4/5/2016	11:02 AM	4.72	4.74	4.7162	4.7162	273273
4/5/2016	11:03 AM	4.715	4.73	4.71	4.73	53480
4/5/2016	11:04 AM	4.7132	4.72	4.7	4.7101	106941
4/5/2016	11:05 AM	4.71	4.72	4.71	4.71	22900
4/5/2016	11:06 AM	4.695	4.71	4.69	4.7001	102726
4/5/2016	11:07 AM	4.7	4.71	4.69	4.69	81247
4/5/2016	11:08 AM	4.6723	4.7	4.6723	4.7	143775
4/5/2016	11:09 AM	4.6642	4.68	4.66	4.68	49535
4/5/2016	11:10 AM	4.64	4.665	4.63	4.66	177947
4/5/2016	11:11 AM	4.63	4.64	4.62	4.64	78918
4/5/2016	11:12 AM	4.629	4.63	4.62	4.6262	94987
4/5/2016	11:13 AM	4.64	4.6491	4.62	4.6201	74405
4/5/2016	11:14 AM	4.6499	4.65	4.635	4.64	45922
4/5/2016	11:15 AM	4.6501	4.66	4.6475	4.6475	47800
4/5/2016	11:16 AM	4.65	4.66	4.6401	4.655	55716
4/5/2016	11:17 AM	4.68	4.68	4.65	4.65	68529
4/5/2016	11:18 AM	4.6701	4.69	4.6701	4.68	73830
4/5/2016	11:19 AM	4.675	4.68	4.67	4.6725	17960
4/5/2016	11:20 AM	4.6599	4.68	4.6599	4.68	59342
4/5/2016	11:21 AM	4.6111	4.6583	4.61	4.6583	175851
4/5/2016	11:22 AM	4.6299	4.6299	4.611	4.6175	35700
4/5/2016	11:23 AM	4.63	4.63	4.62	4.625	49930
4/5/2016	11:24 AM	4.649	4.65	4.63	4.63	45553
4/5/2016	11:25 AM	4.6501	4.6501	4.64	4.64	27073
4/5/2016	11:26 AM	4.66	4.67	4.65	4.66	78980
4/5/2016	11:27 AM	4.6715	4.6715	4.66	4.6601	29600
4/5/2016	11:28 AM	4.67	4.6788	4.661	4.67	107703
4/5/2016	11:29 AM	4.66	4.67	4.65	4.67	98110
4/5/2016	11:30 AM	4.66	4.6636	4.65	4.66	116601
4/5/2016	11:31 AM	4.635	4.66	4.63	4.66	132221
4/5/2016	11:32 AM	4.67	4.675	4.63	4.6399	130098
4/5/2016	11:33 AM	4.68	4.68	4.67	4.6736	11487
4/5/2016	11:34 AM	4.665	4.69	4.665	4.68	76663
4/5/2016	11:35 AM	4.685	4.69	4.6699	4.6699	45671
4/5/2016	11:36 AM	4.6892	4.7	4.6836	4.685	113742
4/5/2016	11:37 AM	4.71	4.71	4.68	4.6862	55082
4/5/2016	11:38 AM	4.68	4.7	4.67	4.7	61774
4/5/2016	11:39 AM	4.67	4.68	4.67	4.675	18900
4/5/2016	11:40 AM	4.67	4.67	4.663	4.6632	38500
4/5/2016	11:41 AM	4.68	4.689	4.667	4.6699	68726
4/5/2016	11:42 AM	4.68	4.69	4.67	4.67	24700
4/5/2016	11:43 AM	4.6899	4.7	4.6801	4.687	30202
4/5/2016	11:44 AM	4.6999	4.707	4.685	4.685	32900
4/5/2016	11:45 AM	4.7	4.7	4.6901	4.7	17500
4/5/2016	11:46 AM	4.71	4.71	4.695	4.695	40095
4/5/2016	11:47 AM	4.72	4.73	4.705	4.71	173173
4/5/2016	11:48 AM	4.73	4.74	4.721	4.73	133646
4/5/2016	11:49 AM	4.721	4.74	4.72	4.7371	85140
4/5/2016	11:50 AM	4.72	4.73	4.71	4.7262	62636
4/5/2016	11:51 AM	4.73	4.74	4.721	4.7238	50993
4/5/2016	11:52 AM	4.71	4.7303	4.71	4.7303	39087
4/5/2016	11:53 AM	4.705	4.7101	4.7	4.71	49820
4/5/2016	11:54 AM	4.72	4.73	4.7001	4.7001	44270
4/5/2016	11:55 AM	4.6995	4.7199	4.6995	4.7101	29400
4/5/2016	11:56 AM	4.71	4.71	4.6999	4.7	27099
4/5/2016	11:57 AM	4.7076	4.7101	4.7	4.7083	69199
4/5/2016	11:58 AM	4.7049	4.71	4.69	4.7099	43800
4/5/2016	11:59 AM	4.7	4.72	4.695	4.71	51807
4/5/2016	12:00 PM	4.72	4.72	4.703	4.703	13248
4/5/2016	12:01 PM	4.7	4.72	4.68	4.7199	78491
4/5/2016	12:02 PM	4.69	4.7	4.67	4.7	44398
4/5/2016	12:03 PM	4.6803	4.69	4.68	4.685	10370
4/5/2016	12:04 PM	4.68	4.685	4.68	4.68	20600
4/5/2016	12:05 PM	4.681	4.695	4.67	4.675	59450
4/5/2016	12:06 PM	4.68	4.6825	4.6638	4.68	76610
4/5/2016	12:07 PM	4.6801	4.685	4.68	4.68	10620
4/5/2016	12:08 PM	4.6801	4.69	4.68	4.69	28060
4/5/2016	12:09 PM	4.6915	4.7	4.68	4.69	43400
4/5/2016	12:10 PM	4.7	4.7	4.69	4.6942	28668
4/5/2016	12:11 PM	4.6803	4.7	4.6801	4.69	33792
4/5/2016	12:12 PM	4.71	4.71	4.6899	4.69	36005
4/5/2016	12:13 PM	4.705	4.71	4.7001	4.7075	17923
4/5/2016	12:14 PM	4.69	4.705	4.69	4.7	31097
4/5/2016	12:15 PM	4.7	4.7	4.6908	4.6999	4510
4/5/2016	12:16 PM	4.735	4.7355	4.71	4.71	34313
4/5/2016	12:17 PM	4.75	4.75	4.72	4.73	54429
4/5/2016	12:18 PM	4.76	4.77	4.7401	4.7499	217365
4/5/2016	12:19 PM	4.76	4.77	4.75	4.77	82537
4/5/2016	12:20 PM	4.7599	4.7699	4.7501	4.751	54863
4/5/2016	12:21 PM	4.765	4.77	4.75	4.76	28900
4/5/2016	12:22 PM	4.76	4.77	4.76	4.76	47237
4/5/2016	12:23 PM	4.75	4.77	4.75	4.76	54599
4/5/2016	12:24 PM	4.74	4.755	4.74	4.7501	62518
4/5/2016	12:25 PM	4.758	4.76	4.74	4.7499	29537
4/5/2016	12:26 PM	4.7499	4.77	4.74	4.7575	119008
4/5/2016	12:27 PM	4.74	4.76	4.74	4.75	130937
4/5/2016	12:28 PM	4.75	4.75	4.74	4.7401	21945
4/5/2016	12:29 PM	4.742	4.76	4.7401	4.7461	77171
4/5/2016	12:30 PM	4.75	4.75	4.74	4.745	30392
4/5/2016	12:31 PM	4.76	4.76	4.7462	4.75	159762
4/5/2016	12:32 PM	4.7536	4.7615	4.751	4.76	69689
4/5/2016	12:33 PM	4.7424	4.76	4.7424	4.7599	35363
4/5/2016	12:34 PM	4.7401	4.75	4.74	4.75	35499
4/5/2016	12:35 PM	4.75	4.75	4.74	4.745	24125
4/5/2016	12:36 PM	4.74	4.75	4.73	4.7401	67862
4/5/2016	12:37 PM	4.7332	4.74	4.73	4.7399	18077
4/5/2016	12:38 PM	4.7299	4.736	4.72	4.7325	37812
4/5/2016	12:39 PM	4.71	4.725	4.7	4.7201	68264
4/5/2016	12:40 PM	4.7	4.71	4.7	4.7024	68494
4/5/2016	12:41 PM	4.695	4.705	4.69	4.7	108495
4/5/2016	12:42 PM	4.708	4.71	4.691	4.692	36300
4/5/2016	12:43 PM	4.7201	4.73	4.705	4.7075	89647
4/5/2016	12:44 PM	4.73	4.73	4.7201	4.725	21807
4/5/2016	12:45 PM	4.7201	4.73	4.7201	4.73	24397
4/5/2016	12:46 PM	4.7299	4.73	4.72	4.7207	32349
4/5/2016	12:47 PM	4.745	4.75	4.73	4.73	35070
4/5/2016	12:48 PM	4.745	4.75	4.74	4.7435	17701
4/5/2016	12:49 PM	4.7568	4.759	4.74	4.7499	72467
4/5/2016	12:50 PM	4.77	4.77	4.7569	4.7599	77780
4/5/2016	12:51 PM	4.78	4.78	4.764	4.7699	64863
4/5/2016	12:52 PM	4.7812	4.79	4.772	4.78	49513
4/5/2016	12:53 PM	4.77	4.7899	4.77	4.78	66750
4/5/2016	12:54 PM	4.77	4.78	4.76	4.775	77800
4/5/2016	12:55 PM	4.7845	4.795	4.78	4.78	135591
4/5/2016	12:56 PM	4.8	4.8	4.79	4.79	120297
4/5/2016	12:57 PM	4.79	4.805	4.79	4.8	164741
4/5/2016	12:58 PM	4.78	4.8	4.775	4.79	146490
4/5/2016	12:59 PM	4.7701	4.7799	4.77	4.77	38154
4/5/2016	1:00 PM	4.77	4.78	4.77	4.77	16950
4/5/2016	1:01 PM	4.779	4.7793	4.77	4.7785	28569
4/5/2016	1:02 PM	4.8	4.8	4.77	4.77	124117
4/5/2016	1:03 PM	4.78	4.81	4.78	4.8	158200
4/5/2016	1:04 PM	4.7898	4.79	4.78	4.785	11000
4/5/2016	1:05 PM	4.795	4.7999	4.77	4.78	104350
4/5/2016	1:06 PM	4.8	4.8	4.79	4.79	51150
4/5/2016	1:07 PM	4.81	4.81	4.7911	4.7999	138765
4/5/2016	1:08 PM	4.813	4.82	4.8001	4.81	49599
4/5/2016	1:09 PM	4.8169	4.82	4.8001	4.81	98018
4/5/2016	1:10 PM	4.84	4.84	4.81	4.82	101776
4/5/2016	1:11 PM	4.806	4.83	4.805	4.83	139920
4/5/2016	1:12 PM	4.8001	4.8099	4.8	4.8015	74986
4/5/2016	1:13 PM	4.8	4.81	4.8	4.805	9999
4/5/2016	1:14 PM	4.79	4.8099	4.79	4.8	106154
4/5/2016	1:15 PM	4.75	4.79	4.75	4.79	129063
4/5/2016	1:16 PM	4.7599	4.76	4.75	4.75	43009
4/5/2016	1:17 PM	4.7699	4.7699	4.75	4.76	63949
4/5/2016	1:18 PM	4.775	4.775	4.76	4.77	47599
4/5/2016	1:19 PM	4.77	4.78	4.77	4.7701	14460
4/5/2016	1:20 PM	4.78	4.78	4.776	4.776	28963
4/5/2016	1:21 PM	4.7662	4.7801	4.76	4.7801	52124
4/5/2016	1:22 PM	4.77	4.79	4.767	4.77	43901
4/5/2016	1:23 PM	4.76	4.78	4.76	4.7788	27305
4/5/2016	1:24 PM	4.76	4.76	4.75	4.76	35060
4/5/2016	1:25 PM	4.74	4.755	4.7301	4.7528	93055
4/5/2016	1:26 PM	4.7219	4.74	4.72	4.7301	126474
4/5/2016	1:27 PM	4.72	4.7262	4.71	4.7242	231266
4/5/2016	1:28 PM	4.715	4.73	4.711	4.7201	35500
4/5/2016	1:29 PM	4.71	4.72	4.7	4.7101	87884
4/5/2016	1:30 PM	4.7	4.7135	4.7	4.71	100731
4/5/2016	1:31 PM	4.7165	4.72	4.705	4.709	50027
4/5/2016	1:32 PM	4.7276	4.73	4.71	4.71	28800
4/5/2016	1:33 PM	4.72	4.72	4.71	4.72	40479
4/5/2016	1:34 PM	4.73	4.73	4.7165	4.7199	41969
4/5/2016	1:35 PM	4.74	4.74	4.72	4.73	15060
4/5/2016	1:36 PM	4.7365	4.7435	4.725	4.73	87848
4/5/2016	1:37 PM	4.743	4.75	4.7325	4.74	92600
4/5/2016	1:38 PM	4.7555	4.76	4.74	4.74	49751
4/5/2016	1:39 PM	4.7549	4.7599	4.747	4.756	89270
4/5/2016	1:40 PM	4.75	4.769	4.75	4.76	55600
4/5/2016	1:41 PM	4.75	4.7565	4.74	4.7565	58917
4/5/2016	1:42 PM	4.7401	4.755	4.74	4.75	42300
4/5/2016	1:43 PM	4.7499	4.75	4.74	4.75	9100
4/5/2016	1:44 PM	4.75	4.75	4.74	4.7401	30400
4/5/2016	1:45 PM	4.75	4.76	4.7401	4.7405	152235
4/5/2016	1:46 PM	4.75	4.7565	4.75	4.75	25700
4/5/2016	1:47 PM	4.7336	4.75	4.73	4.75	58433
4/5/2016	1:48 PM	4.7599	4.7599	4.7389	4.7389	39883
4/5/2016	1:49 PM	4.76	4.76	4.75	4.76	53889
4/5/2016	1:50 PM	4.76	4.769	4.75	4.765	53520
4/5/2016	1:51 PM	4.7262	4.7501	4.72	4.75	44866
4/5/2016	1:52 PM	4.69	4.7201	4.69	4.72	101638
4/5/2016	1:53 PM	4.6601	4.69	4.66	4.69	49740
4/5/2016	1:54 PM	4.66	4.67	4.6501	4.6611	116835
4/5/2016	1:55 PM	4.665	4.67	4.66	4.6601	30888
4/5/2016	1:56 PM	4.67	4.6799	4.66	4.663	27823
4/5/2016	1:57 PM	4.68	4.69	4.66	4.67	92988
4/5/2016	1:58 PM	4.6783	4.6899	4.6783	4.6899	80480
4/5/2016	1:59 PM	4.6895	4.69	4.68	4.68	36616
4/5/2016	2:00 PM	4.7	4.7	4.681	4.69	51799
4/5/2016	2:01 PM	4.6945	4.705	4.69	4.7	15850
4/5/2016	2:02 PM	4.6899	4.69	4.6801	4.69	18978
4/5/2016	2:03 PM	4.7099	4.7099	4.69	4.69	32301
4/5/2016	2:04 PM	4.69	4.71	4.69	4.71	21199
4/5/2016	2:05 PM	4.69	4.695	4.68	4.695	124665
4/5/2016	2:06 PM	4.69	4.7001	4.69	4.695	69610
4/5/2016	2:07 PM	4.7	4.71	4.69	4.69	29350
4/5/2016	2:08 PM	4.71	4.72	4.7	4.7	58187
4/5/2016	2:09 PM	4.7	4.71	4.695	4.71	49025
4/5/2016	2:10 PM	4.705	4.705	4.69	4.69	11925
4/5/2016	2:11 PM	4.7	4.71	4.69	4.7	59465
4/5/2016	2:12 PM	4.71	4.71	4.71	4.71	900
4/5/2016	2:13 PM	4.71	4.73	4.701	4.701	126787
4/5/2016	2:14 PM	4.7	4.71	4.7	4.71	15780
4/5/2016	2:15 PM	4.705	4.71	4.7	4.7	40300
4/5/2016	2:16 PM	4.69	4.7	4.69	4.7	6049
4/5/2016	2:17 PM	4.709	4.71	4.6964	4.6964	51499
4/5/2016	2:18 PM	4.69	4.71	4.69	4.7099	86449
4/5/2016	2:19 PM	4.68	4.7	4.67	4.6925	71059
4/5/2016	2:20 PM	4.68	4.6801	4.68	4.68	24400
4/5/2016	2:21 PM	4.6835	4.6835	4.67	4.676	48223
4/5/2016	2:22 PM	4.69	4.69	4.67	4.68	76365
4/5/2016	2:23 PM	4.695	4.6995	4.681	4.687	41603
4/5/2016	2:24 PM	4.65	4.69	4.65	4.69	105927
4/5/2016	2:25 PM	4.68	4.68	4.65	4.6514	78773
4/5/2016	2:26 PM	4.66	4.6801	4.66	4.68	22486
4/5/2016	2:27 PM	4.67	4.67	4.655	4.6611	100376
4/5/2016	2:28 PM	4.671	4.68	4.67	4.67	7200
4/5/2016	2:29 PM	4.6401	4.67	4.63	4.67	174350
4/5/2016	2:30 PM	4.63	4.64	4.62	4.64	264259
4/5/2016	2:31 PM	4.62	4.63	4.62	4.63	33831
4/5/2016	2:32 PM	4.6235	4.63	4.62	4.629	57081
4/5/2016	2:33 PM	4.62	4.63	4.62	4.6236	82666
4/5/2016	2:34 PM	4.6	4.62	4.59	4.6138	447917
4/5/2016	2:35 PM	4.585	4.59	4.57	4.59	281470
4/5/2016	2:36 PM	4.595	4.6	4.58	4.5801	37388
4/5/2016	2:37 PM	4.594	4.6	4.5928	4.5999	26975
4/5/2016	2:38 PM	4.6	4.6099	4.5999	4.5999	52222
4/5/2016	2:39 PM	4.599	4.61	4.599	4.6	95810
4/5/2016	2:40 PM	4.59	4.6	4.58	4.594	126151
4/5/2016	2:41 PM	4.5799	4.589	4.57	4.589	24435
4/5/2016	2:42 PM	4.579	4.58	4.57	4.57	104880
4/5/2016	2:43 PM	4.5792	4.58	4.57	4.575	58367
4/5/2016	2:44 PM	4.6	4.6	4.5791	4.5791	49251
4/5/2016	2:45 PM	4.605	4.605	4.595	4.599	57699
4/5/2016	2:46 PM	4.6064	4.61	4.6	4.6001	51727
4/5/2016	2:47 PM	4.605	4.61	4.6	4.6	53530
4/5/2016	2:48 PM	4.601	4.61	4.6	4.61	24880
4/5/2016	2:49 PM	4.591	4.6	4.59	4.6	39054
4/5/2016	2:50 PM	4.6	4.61	4.59	4.5999	71702
4/5/2016	2:51 PM	4.58	4.6	4.58	4.6	42006
4/5/2016	2:52 PM	4.58	4.59	4.58	4.59	13307
4/5/2016	2:53 PM	4.555	4.58	4.55	4.58	220827
4/5/2016	2:54 PM	4.5538	4.56	4.55	4.5501	24950
4/5/2016	2:55 PM	4.5528	4.56	4.55	4.5599	79190
4/5/2016	2:56 PM	4.55	4.56	4.55	4.5554	55573
4/5/2016	2:57 PM	4.5599	4.56	4.55	4.551	46059
4/5/2016	2:58 PM	4.56	4.56	4.55	4.5591	25695
4/5/2016	2:59 PM	4.5799	4.5799	4.55	4.56	59428
4/5/2016	3:00 PM	4.57	4.5801	4.57	4.58	118269
4/5/2016	3:01 PM	4.59	4.59	4.56	4.5799	104210
4/5/2016	3:02 PM	4.6098	4.61	4.5844	4.59	88520
4/5/2016	3:03 PM	4.61	4.61	4.6	4.6092	55047
4/5/2016	3:04 PM	4.6099	4.61	4.6	4.6099	35970
4/5/2016	3:05 PM	4.604	4.61	4.6	4.6099	30550
4/5/2016	3:06 PM	4.62	4.629	4.6	4.6099	135028
4/5/2016	3:07 PM	4.6467	4.6467	4.62	4.629	43304
4/5/2016	3:08 PM	4.6585	4.6585	4.64	4.645	299629
4/5/2016	3:09 PM	4.6444	4.66	4.64	4.654	132649
4/5/2016	3:10 PM	4.65	4.66	4.65	4.65	31490
4/5/2016	3:11 PM	4.66	4.68	4.65	4.65	160781
4/5/2016	3:12 PM	4.655	4.6699	4.6528	4.66	81276
4/5/2016	3:13 PM	4.65	4.66	4.65	4.66	22400
4/5/2016	3:14 PM	4.66	4.67	4.65	4.6562	45855
4/5/2016	3:15 PM	4.6426	4.66	4.64	4.66	132270
4/5/2016	3:16 PM	4.635	4.65	4.63	4.65	67494
4/5/2016	3:17 PM	4.6466	4.6466	4.63	4.635	27593
4/5/2016	3:18 PM	4.64	4.645	4.63	4.64	33618
4/5/2016	3:19 PM	4.655	4.655	4.635	4.635	70424
4/5/2016	3:20 PM	4.65	4.66	4.64	4.65	26875
4/5/2016	3:21 PM	4.6399	4.65	4.63	4.65	45450
4/5/2016	3:22 PM	4.65	4.6501	4.63	4.64	78962
4/5/2016	3:23 PM	4.68	4.68	4.645	4.65	64123
4/5/2016	3:24 PM	4.67	4.68	4.67	4.68	42699
4/5/2016	3:25 PM	4.709	4.71	4.67	4.67	206240
4/5/2016	3:26 PM	4.68	4.71	4.67	4.71	135928
4/5/2016	3:27 PM	4.6799	4.6865	4.67	4.68	10508
4/5/2016	3:28 PM	4.6799	4.68	4.67	4.6736	39730
4/5/2016	3:29 PM	4.68	4.7	4.6727	4.6727	100442
4/5/2016	3:30 PM	4.695	4.7	4.68	4.68	43800
4/5/2016	3:31 PM	4.68	4.7	4.675	4.7	145540
4/5/2016	3:32 PM	4.7	4.7	4.68	4.69	60480
4/5/2016	3:33 PM	4.7	4.72	4.6945	4.7	324751
4/5/2016	3:34 PM	4.7	4.7	4.68	4.7	146140
4/5/2016	3:35 PM	4.705	4.71	4.7	4.7	40229
4/5/2016	3:36 PM	4.72	4.73	4.7	4.7	61226
4/5/2016	3:37 PM	4.71	4.72	4.71	4.72	91739
4/5/2016	3:38 PM	4.72	4.74	4.71	4.715	101899
4/5/2016	3:39 PM	4.755	4.755	4.725	4.725	163972
4/5/2016	3:40 PM	4.76	4.78	4.75	4.75	196190
4/5/2016	3:41 PM	4.77	4.78	4.76	4.77	155772
4/5/2016	3:42 PM	4.77	4.7801	4.7664	4.7755	154825
4/5/2016	3:43 PM	4.77	4.79	4.77	4.774	241410
4/5/2016	3:44 PM	4.7799	4.78	4.76	4.775	310011
4/5/2016	3:45 PM	4.77	4.78	4.77	4.7701	64885
4/5/2016	3:46 PM	4.75	4.78	4.75	4.78	157993
4/5/2016	3:47 PM	4.7599	4.7599	4.74	4.75	111380
4/5/2016	3:48 PM	4.73	4.76	4.73	4.751	131104
4/5/2016	3:49 PM	4.7335	4.74	4.72	4.74	110331
4/5/2016	3:50 PM	4.73	4.74	4.72	4.73	109722
4/5/2016	3:51 PM	4.73	4.73	4.72	4.73	95910
4/5/2016	3:52 PM	4.745	4.75	4.73	4.7301	140445
4/5/2016	3:53 PM	4.74	4.75	4.736	4.75	105289
4/5/2016	3:54 PM	4.79	4.79	4.7369	4.74	232456
4/5/2016	3:55 PM	4.77	4.79	4.77	4.7825	196020
4/5/2016	3:56 PM	4.7858	4.79	4.76	4.771	246451
4/5/2016	3:57 PM	4.7835	4.8	4.78	4.7899	324042
4/5/2016	3:58 PM	4.82	4.82	4.78	4.785	275883
4/5/2016	3:59 PM	4.845	4.85	4.81	4.817	289758
4/5/2016	4:00 PM	4.8	4.85	4.79	4.84	392694
4/6/2016	9:31 AM	4.76	4.77	4.75	4.76	252467
4/6/2016	9:32 AM	4.74	4.77	4.74	4.76	128950
4/6/2016	9:33 AM	4.7333	4.75	4.72	4.7499	160810
4/6/2016	9:34 AM	4.7125	4.7335	4.71	4.7335	129288
4/6/2016	9:35 AM	4.71	4.73	4.71	4.71	122402
4/6/2016	9:36 AM	4.72	4.72	4.7	4.7101	122748
4/6/2016	9:37 AM	4.73	4.73	4.72	4.73	75585
4/6/2016	9:38 AM	4.77	4.77	4.725	4.73	130428
4/6/2016	9:39 AM	4.795	4.795	4.7625	4.77	167469
4/6/2016	9:40 AM	4.7938	4.81	4.79	4.79	238502
4/6/2016	9:41 AM	4.8	4.82	4.7901	4.795	127135
4/6/2016	9:42 AM	4.78	4.81	4.78	4.8	129080
4/6/2016	9:43 AM	4.8	4.81	4.77	4.7799	34143
4/6/2016	9:44 AM	4.7938	4.81	4.79	4.8038	89330
4/6/2016	9:45 AM	4.8199	4.8199	4.8	4.8	90539
4/6/2016	9:46 AM	4.8301	4.84	4.81	4.82	172648
4/6/2016	9:47 AM	4.81	4.8316	4.81	4.8316	126963
4/6/2016	9:48 AM	4.792	4.82	4.79	4.82	117582
4/6/2016	9:49 AM	4.8101	4.82	4.79	4.79	172883
4/6/2016	9:50 AM	4.804	4.8299	4.8	4.82	93659
4/6/2016	9:51 AM	4.7799	4.8	4.77	4.8	160749
4/6/2016	9:52 AM	4.7733	4.78	4.76	4.7799	147701
4/6/2016	9:53 AM	4.77	4.79	4.77	4.77	240593
4/6/2016	9:54 AM	4.795	4.8	4.77	4.77	108302
4/6/2016	9:55 AM	4.795	4.8	4.79	4.793	43045
4/6/2016	9:56 AM	4.7901	4.8	4.7815	4.8	37105
4/6/2016	9:57 AM	4.8	4.8	4.79	4.8	107850
4/6/2016	9:58 AM	4.79	4.8	4.785	4.79	23695
4/6/2016	9:59 AM	4.7999	4.8	4.7801	4.7899	47244
4/6/2016	10:00 AM	4.79	4.815	4.785	4.8	192942
4/6/2016	10:01 AM	4.8	4.8	4.78	4.782	45240
4/6/2016	10:02 AM	4.765	4.7928	4.76	4.79	158468
4/6/2016	10:03 AM	4.75	4.7615	4.75	4.76	197311
4/6/2016	10:04 AM	4.75	4.76	4.75	4.7538	173600
4/6/2016	10:05 AM	4.74	4.75	4.73	4.75	205672
4/6/2016	10:06 AM	4.72	4.7423	4.72	4.74	86295
4/6/2016	10:07 AM	4.72	4.73	4.72	4.7201	118240
4/6/2016	10:08 AM	4.73	4.7332	4.72	4.72	93406
4/6/2016	10:09 AM	4.73	4.735	4.72	4.725	69948
4/6/2016	10:10 AM	4.73	4.74	4.72	4.73	57110
4/6/2016	10:11 AM	4.732	4.74	4.725	4.74	31600
4/6/2016	10:12 AM	4.75	4.76	4.735	4.74	82813
4/6/2016	10:13 AM	4.74	4.77	4.74	4.7599	95630
4/6/2016	10:14 AM	4.745	4.75	4.74	4.74	26550
4/6/2016	10:15 AM	4.75	4.75	4.73	4.74	117510
4/6/2016	10:16 AM	4.725	4.745	4.72	4.7401	131406
4/6/2016	10:17 AM	4.75	4.75	4.725	4.73	108185
4/6/2016	10:18 AM	4.75	4.76	4.72	4.7499	155104
4/6/2016	10:19 AM	4.7598	4.76	4.75	4.75	54650
4/6/2016	10:20 AM	4.765	4.765	4.75	4.7533	86450
4/6/2016	10:21 AM	4.755	4.7699	4.755	4.7699	30200
4/6/2016	10:22 AM	4.76	4.76	4.75	4.76	73801
4/6/2016	10:23 AM	4.76	4.77	4.75	4.76	81800
4/6/2016	10:24 AM	4.759	4.76	4.75	4.76	74505
4/6/2016	10:25 AM	4.755	4.7599	4.75	4.75	15850
4/6/2016	10:26 AM	4.765	4.7799	4.76	4.76	54195
4/6/2016	10:27 AM	4.755	4.77	4.755	4.76	52200
4/6/2016	10:28 AM	4.7401	4.76	4.74	4.76	60132
4/6/2016	10:29 AM	4.7399	4.74	4.72	4.74	62739
4/6/2016	10:30 AM	4.74	4.75	4.7384	4.7384	71974
4/6/2016	10:31 AM	4.7	4.74	4.69	4.73	236497
4/6/2016	10:32 AM	4.74	4.74	4.69	4.704	71685
4/6/2016	10:33 AM	4.7699	4.7861	4.75	4.75	227019
4/6/2016	10:34 AM	4.74	4.775	4.74	4.77	69639
4/6/2016	10:35 AM	4.71	4.749	4.71	4.74	67158
4/6/2016	10:36 AM	4.71	4.7233	4.7008	4.71	61934
4/6/2016	10:37 AM	4.72	4.73	4.71	4.72	38166
4/6/2016	10:38 AM	4.69	4.73	4.69	4.715	86872
4/6/2016	10:39 AM	4.6885	4.703	4.67	4.695	175476
4/6/2016	10:40 AM	4.69	4.71	4.6839	4.69	33906
4/6/2016	10:41 AM	4.65	4.6899	4.65	4.6886	201473
4/6/2016	10:42 AM	4.64	4.66	4.64	4.65	200294
4/6/2016	10:43 AM	4.64	4.65	4.6301	4.64	69215
4/6/2016	10:44 AM	4.605	4.65	4.605	4.65	109183
4/6/2016	10:45 AM	4.591	4.61	4.58	4.6001	244128
4/6/2016	10:46 AM	4.59	4.6099	4.59	4.5977	110054
4/6/2016	10:47 AM	4.6091	4.611	4.591	4.6	156933
4/6/2016	10:48 AM	4.59	4.61	4.581	4.6089	89808
4/6/2016	10:49 AM	4.57	4.6	4.56	4.581	164311
4/6/2016	10:50 AM	4.575	4.5761	4.56	4.57	85590
4/6/2016	10:51 AM	4.59	4.59	4.5699	4.57	88793
4/6/2016	10:52 AM	4.61	4.61	4.58	4.585	42705
4/6/2016	10:53 AM	4.5944	4.61	4.59	4.6	105465
4/6/2016	10:54 AM	4.6099	4.61	4.58	4.59	37737
4/6/2016	10:55 AM	4.6	4.6199	4.6	4.6075	88652
4/6/2016	10:56 AM	4.61	4.61	4.5899	4.592	73156
4/6/2016	10:57 AM	4.61	4.62	4.6	4.609	51030
4/6/2016	10:58 AM	4.6	4.6126	4.59	4.6126	85946
4/6/2016	10:59 AM	4.605	4.62	4.58	4.59	159510
4/6/2016	11:00 AM	4.565	4.605	4.565	4.6	164835
4/6/2016	11:01 AM	4.541	4.57	4.54	4.56	353058
4/6/2016	11:02 AM	4.5299	4.55	4.52	4.54	188709
4/6/2016	11:03 AM	4.53	4.54	4.52	4.5289	112596
4/6/2016	11:04 AM	4.5399	4.54	4.52	4.53	79665
4/6/2016	11:05 AM	4.535	4.54	4.52	4.54	55421
4/6/2016	11:06 AM	4.5274	4.5399	4.52	4.53	38374
4/6/2016	11:07 AM	4.5276	4.53	4.52	4.5289	78742
4/6/2016	11:08 AM	4.53	4.5362	4.52	4.5299	56050
4/6/2016	11:09 AM	4.55	4.55	4.53	4.5301	66684
4/6/2016	11:10 AM	4.55	4.55	4.54	4.5499	42974
4/6/2016	11:11 AM	4.565	4.565	4.545	4.5499	68297
4/6/2016	11:12 AM	4.5701	4.58	4.56	4.56	104680
4/6/2016	11:13 AM	4.553	4.57	4.553	4.57	46349
4/6/2016	11:14 AM	4.555	4.56	4.55	4.555	49075
4/6/2016	11:15 AM	4.56	4.56	4.55	4.55	39707
4/6/2016	11:16 AM	4.53	4.5528	4.52	4.55	179401
4/6/2016	11:17 AM	4.54	4.54	4.5201	4.525	81239
4/6/2016	11:18 AM	4.5301	4.54	4.525	4.5301	24555
4/6/2016	11:19 AM	4.545	4.55	4.5305	4.535	56517
4/6/2016	11:20 AM	4.5566	4.56	4.55	4.55	32600
4/6/2016	11:21 AM	4.5401	4.56	4.54	4.56	49754
4/6/2016	11:22 AM	4.54	4.56	4.54	4.55	41600
4/6/2016	11:23 AM	4.55	4.5578	4.53	4.54	154247
4/6/2016	11:24 AM	4.5666	4.5666	4.55	4.55	54625
4/6/2016	11:25 AM	4.562	4.565	4.555	4.56	85945
4/6/2016	11:26 AM	4.5566	4.57	4.55	4.5655	99318
4/6/2016	11:27 AM	4.54	4.555	4.54	4.555	16214
4/6/2016	11:28 AM	4.5499	4.5499	4.54	4.5428	47870
4/6/2016	11:29 AM	4.54	4.55	4.53	4.545	111367
4/6/2016	11:30 AM	4.5	4.54	4.5	4.54	222417
4/6/2016	11:31 AM	4.475	4.5099	4.47	4.5	615082
4/6/2016	11:32 AM	4.4601	4.475	4.45	4.475	171188
4/6/2016	11:33 AM	4.46	4.47	4.46	4.46	60668
4/6/2016	11:34 AM	4.479	4.48	4.46	4.47	110072
4/6/2016	11:35 AM	4.48	4.49	4.47	4.47	114992
4/6/2016	11:36 AM	4.47	4.49	4.4638	4.49	52614
4/6/2016	11:37 AM	4.4763	4.4763	4.46	4.47	108087
4/6/2016	11:38 AM	4.4818	4.49	4.47	4.47	78100
4/6/2016	11:39 AM	4.5	4.5099	4.485	4.4899	143738
4/6/2016	11:40 AM	4.4899	4.5055	4.48	4.5027	136039
4/6/2016	11:41 AM	4.475	4.485	4.469	4.485	66174
4/6/2016	11:42 AM	4.467	4.4799	4.46	4.47	70060
4/6/2016	11:43 AM	4.4399	4.46	4.43	4.46	141388
4/6/2016	11:44 AM	4.4363	4.45	4.43	4.4305	93066
4/6/2016	11:45 AM	4.43	4.44	4.42	4.4362	116582
4/6/2016	11:46 AM	4.42	4.438	4.42	4.431	123854
4/6/2016	11:47 AM	4.44	4.44	4.42	4.43	126505
4/6/2016	11:48 AM	4.44	4.44	4.43	4.4366	79268
4/6/2016	11:49 AM	4.4399	4.44	4.4301	4.44	57454
4/6/2016	11:50 AM	4.44	4.44	4.425	4.44	138667
4/6/2016	11:51 AM	4.44	4.4401	4.43	4.4399	71970
4/6/2016	11:52 AM	4.4255	4.4401	4.42	4.4401	50274
4/6/2016	11:53 AM	4.435	4.44	4.42	4.4286	72197
4/6/2016	11:54 AM	4.4388	4.44	4.43	4.433	74924
4/6/2016	11:55 AM	4.44	4.46	4.4366	4.4366	115169
4/6/2016	11:56 AM	4.44	4.44	4.42	4.44	69507
4/6/2016	11:57 AM	4.411	4.4399	4.41	4.43	191007
4/6/2016	11:58 AM	4.4299	4.4299	4.41	4.4187	27200
4/6/2016	11:59 AM	4.4299	4.43	4.42	4.42	56048
4/6/2016	12:00 PM	4.4365	4.44	4.43	4.438	31585
4/6/2016	12:01 PM	4.421	4.44	4.42	4.44	39802
4/6/2016	12:02 PM	4.44	4.44	4.42	4.43	67436
4/6/2016	12:03 PM	4.4466	4.45	4.435	4.44	42489
4/6/2016	12:04 PM	4.4699	4.47	4.45	4.45	226943
4/6/2016	12:05 PM	4.47	4.47	4.46	4.465	35792
4/6/2016	12:06 PM	4.46	4.46	4.45	4.46	80615
4/6/2016	12:07 PM	4.46	4.46	4.45	4.46	37650
4/6/2016	12:08 PM	4.48	4.48	4.455	4.4599	175156
4/6/2016	12:09 PM	4.48	4.48	4.47	4.475	76019
4/6/2016	12:10 PM	4.48	4.49	4.47	4.47	100933
4/6/2016	12:11 PM	4.485	4.49	4.48	4.48	46220
4/6/2016	12:12 PM	4.5	4.5	4.48	4.4898	63848
4/6/2016	12:13 PM	4.48	4.51	4.48	4.4964	124177
4/6/2016	12:14 PM	4.47	4.489	4.47	4.48	96592
4/6/2016	12:15 PM	4.4765	4.48	4.46	4.475	43070
4/6/2016	12:16 PM	4.45	4.4701	4.45	4.4701	98039
4/6/2016	12:17 PM	4.47	4.47	4.45	4.46	48520
4/6/2016	12:18 PM	4.465	4.48	4.4608	4.47	50074
4/6/2016	12:19 PM	4.465	4.4699	4.4648	4.4664	16920
4/6/2016	12:20 PM	4.45	4.46	4.45	4.46	69406
4/6/2016	12:21 PM	4.4429	4.45	4.44	4.4465	33087
4/6/2016	12:22 PM	4.45	4.46	4.44	4.45	80092
4/6/2016	12:23 PM	4.4399	4.4499	4.4378	4.44	62912
4/6/2016	12:24 PM	4.45	4.45	4.43	4.439	86680
4/6/2016	12:25 PM	4.45	4.455	4.4472	4.45	88335
4/6/2016	12:26 PM	4.45	4.4599	4.45	4.45	9120
4/6/2016	12:27 PM	4.4465	4.45	4.44	4.45	47941
4/6/2016	12:28 PM	4.44	4.4499	4.44	4.445	20400
4/6/2016	12:29 PM	4.45	4.459	4.44	4.44	56704
4/6/2016	12:30 PM	4.449	4.459	4.44	4.4501	37499
4/6/2016	12:31 PM	4.44	4.445	4.44	4.44	31000
4/6/2016	12:32 PM	4.4365	4.445	4.43	4.445	120594
4/6/2016	12:33 PM	4.4325	4.439	4.4325	4.439	2300
4/6/2016	12:34 PM	4.4376	4.44	4.43	4.44	20900
4/6/2016	12:35 PM	4.4392	4.44	4.43	4.4305	8526
4/6/2016	12:36 PM	4.43	4.4399	4.425	4.435	39023
4/6/2016	12:37 PM	4.43	4.4383	4.425	4.425	80375
4/6/2016	12:38 PM	4.44	4.44	4.43	4.43	9900
4/6/2016	12:39 PM	4.4499	4.45	4.43	4.4305	28172
4/6/2016	12:40 PM	4.4499	4.45	4.44	4.4499	9685
4/6/2016	12:41 PM	4.43	4.448	4.43	4.448	93351
4/6/2016	12:42 PM	4.43	4.4399	4.43	4.43	17450
4/6/2016	12:43 PM	4.43	4.43	4.42	4.43	51700
4/6/2016	12:44 PM	4.4101	4.43	4.41	4.4299	55599
4/6/2016	12:45 PM	4.415	4.42	4.41	4.4199	18819
4/6/2016	12:46 PM	4.41	4.4101	4.4	4.41	92092
4/6/2016	12:47 PM	4.41	4.42	4.41	4.41	45380
4/6/2016	12:48 PM	4.4069	4.41	4.405	4.41	42920
4/6/2016	12:49 PM	4.4153	4.42	4.4	4.4045	28223
4/6/2016	12:50 PM	4.415	4.42	4.41	4.42	27545
4/6/2016	12:51 PM	4.4	4.4194	4.4	4.41	25650
4/6/2016	12:52 PM	4.4045	4.41	4.4	4.405	40284
4/6/2016	12:53 PM	4.39	4.41	4.39	4.4065	252710
4/6/2016	12:54 PM	4.405	4.41	4.3965	4.4	75373
4/6/2016	12:55 PM	4.4094	4.41	4.4	4.4	27426
4/6/2016	12:56 PM	4.41	4.41	4.4	4.4	15410
4/6/2016	12:57 PM	4.41	4.41	4.4	4.41	29599
4/6/2016	12:58 PM	4.42	4.4261	4.41	4.41	103806
4/6/2016	12:59 PM	4.42	4.4299	4.4199	4.42	33020
4/6/2016	1:00 PM	4.435	4.435	4.412	4.42	62456
4/6/2016	1:01 PM	4.42	4.43	4.42	4.43	23390
4/6/2016	1:02 PM	4.4262	4.43	4.42	4.42	63400
4/6/2016	1:03 PM	4.425	4.43	4.4245	4.425	5800
4/6/2016	1:04 PM	4.4199	4.4299	4.41	4.4264	57619
4/6/2016	1:05 PM	4.41	4.42	4.41	4.42	57022
4/6/2016	1:06 PM	4.405	4.41	4.4	4.408	9215
4/6/2016	1:07 PM	4.4	4.41	4.4	4.41	124258
4/6/2016	1:08 PM	4.4099	4.41	4.4	4.4088	25466
4/6/2016	1:09 PM	4.38	4.4099	4.37	4.4001	262559
4/6/2016	1:10 PM	4.3701	4.38	4.37	4.3718	47221
4/6/2016	1:11 PM	4.37	4.38	4.36	4.38	79198
4/6/2016	1:12 PM	4.36	4.3799	4.36	4.37	69989
4/6/2016	1:13 PM	4.3699	4.37	4.35	4.36	165863
4/6/2016	1:14 PM	4.3799	4.38	4.36	4.37	78581
4/6/2016	1:15 PM	4.3799	4.38	4.37	4.3701	10533
4/6/2016	1:16 PM	4.38	4.385	4.37	4.3725	51874
4/6/2016	1:17 PM	4.3826	4.39	4.38	4.38	22310
4/6/2016	1:18 PM	4.39	4.39	4.3801	4.3853	24952
4/6/2016	1:19 PM	4.39	4.39	4.38	4.3899	28160
4/6/2016	1:20 PM	4.39	4.39	4.38	4.3895	75448
4/6/2016	1:21 PM	4.38	4.3899	4.38	4.3899	7950
4/6/2016	1:22 PM	4.3735	4.3875	4.37	4.38	63837
4/6/2016	1:23 PM	4.373	4.38	4.373	4.375	11300
4/6/2016	1:24 PM	4.38	4.38	4.3701	4.3735	33231
4/6/2016	1:25 PM	4.3855	4.39	4.38	4.38	22383
4/6/2016	1:26 PM	4.385	4.3899	4.38	4.38	6461
4/6/2016	1:27 PM	4.395	4.395	4.382	4.39	57939
4/6/2016	1:28 PM	4.3901	4.4	4.39	4.39	9440
4/6/2016	1:29 PM	4.39	4.395	4.39	4.39	3988
4/6/2016	1:30 PM	4.399	4.4	4.39	4.3994	18704
4/6/2016	1:31 PM	4.39	4.409	4.38	4.3901	114827
4/6/2016	1:32 PM	4.3893	4.3899	4.38	4.3803	17020
4/6/2016	1:33 PM	4.39	4.395	4.3826	4.3826	52249
4/6/2016	1:34 PM	4.39	4.398	4.38	4.398	41350
4/6/2016	1:35 PM	4.39	4.4	4.3872	4.3872	48864
4/6/2016	1:36 PM	4.387	4.39	4.38	4.39	22113
4/6/2016	1:37 PM	4.3799	4.39	4.37	4.3876	32456
4/6/2016	1:38 PM	4.39	4.39	4.3735	4.38	75983
4/6/2016	1:39 PM	4.395	4.399	4.38	4.385	95648
4/6/2016	1:40 PM	4.3956	4.4	4.39	4.3937	17100
4/6/2016	1:41 PM	4.395	4.4	4.39	4.3999	10750
4/6/2016	1:42 PM	4.39	4.399	4.3801	4.39	36403
4/6/2016	1:43 PM	4.38	4.39	4.38	4.389	49404
4/6/2016	1:44 PM	4.39	4.39	4.38	4.39	33050
4/6/2016	1:45 PM	4.371	4.3878	4.37	4.385	52604
4/6/2016	1:46 PM	4.3899	4.39	4.3733	4.38	91306
4/6/2016	1:47 PM	4.38	4.39	4.37	4.39	78864
4/6/2016	1:48 PM	4.39	4.39	4.3701	4.3776	77530
4/6/2016	1:49 PM	4.3899	4.4	4.38	4.383	112196
4/6/2016	1:50 PM	4.385	4.39	4.38	4.3875	26300
4/6/2016	1:51 PM	4.38	4.3863	4.375	4.385	17357
4/6/2016	1:52 PM	4.37	4.38	4.37	4.38	12150
4/6/2016	1:53 PM	4.37	4.3765	4.37	4.3765	14060
4/6/2016	1:54 PM	4.3799	4.3799	4.37	4.37	5425
4/6/2016	1:55 PM	4.38	4.38	4.37	4.37	38950
4/6/2016	1:56 PM	4.39	4.4	4.38	4.3865	62359
4/6/2016	1:57 PM	4.395	4.4	4.39	4.395	71912
4/6/2016	1:58 PM	4.41	4.419	4.3999	4.4	131011
4/6/2016	1:59 PM	4.43	4.43	4.41	4.4163	138430
4/6/2016	2:00 PM	4.4188	4.425	4.41	4.42	93364
4/6/2016	2:01 PM	4.4525	4.47	4.41	4.412	355426
4/6/2016	2:02 PM	4.4472	4.46	4.41	4.4599	264955
4/6/2016	2:03 PM	4.45	4.46	4.42	4.4467	127103
4/6/2016	2:04 PM	4.435	4.46	4.43	4.4583	236069
4/6/2016	2:05 PM	4.44	4.4598	4.4337	4.44	97317
4/6/2016	2:06 PM	4.4261	4.45	4.42	4.44	58490
4/6/2016	2:07 PM	4.3985	4.43	4.39	4.43	209152
4/6/2016	2:08 PM	4.41	4.415	4.3901	4.4	136217
4/6/2016	2:09 PM	4.42	4.43	4.4	4.41	93131
4/6/2016	2:10 PM	4.4288	4.44	4.41	4.41	166646
4/6/2016	2:11 PM	4.4599	4.46	4.43	4.43	100087
4/6/2016	2:12 PM	4.46	4.46	4.45	4.459	70900
4/6/2016	2:13 PM	4.4569	4.46	4.4425	4.4525	134914
4/6/2016	2:14 PM	4.4299	4.46	4.42	4.4564	124548
4/6/2016	2:15 PM	4.4365	4.44	4.42	4.4272	73802
4/6/2016	2:16 PM	4.458	4.46	4.439	4.4399	123128
4/6/2016	2:17 PM	4.42	4.455	4.42	4.455	59805
4/6/2016	2:18 PM	4.4099	4.4267	4.4	4.4267	134713
4/6/2016	2:19 PM	4.4001	4.41	4.4	4.4	49931
4/6/2016	2:20 PM	4.407	4.41	4.404	4.41	9720
4/6/2016	2:21 PM	4.4	4.4065	4.38	4.405	65161
4/6/2016	2:22 PM	4.4	4.4	4.38	4.3936	42312
4/6/2016	2:23 PM	4.4099	4.41	4.3919	4.395	75200
4/6/2016	2:24 PM	4.416	4.42	4.4063	4.4063	91200
4/6/2016	2:25 PM	4.4201	4.4299	4.415	4.42	24077
4/6/2016	2:26 PM	4.42	4.4299	4.41	4.425	68379
4/6/2016	2:27 PM	4.44	4.44	4.42	4.43	112894
4/6/2016	2:28 PM	4.43	4.447	4.43	4.435	62015
4/6/2016	2:29 PM	4.429	4.4399	4.4002	4.4399	61014
4/6/2016	2:30 PM	4.42	4.4393	4.42	4.43	58012
4/6/2016	2:31 PM	4.43	4.44	4.42	4.421	34040
4/6/2016	2:32 PM	4.4	4.43	4.4	4.43	102130
4/6/2016	2:33 PM	4.4132	4.42	4.405	4.41	64898
4/6/2016	2:34 PM	4.415	4.4199	4.41	4.41	17650
4/6/2016	2:35 PM	4.45	4.45	4.42	4.42	17700
4/6/2016	2:36 PM	4.445	4.45	4.44	4.44	38616
4/6/2016	2:37 PM	4.4701	4.4701	4.44	4.4478	110561
4/6/2016	2:38 PM	4.5	4.5	4.4771	4.4774	154419
4/6/2016	2:39 PM	4.492	4.5	4.48	4.5	75424
4/6/2016	2:40 PM	4.476	4.5	4.47	4.4901	127051
4/6/2016	2:41 PM	4.4523	4.4799	4.45	4.4762	99048
4/6/2016	2:42 PM	4.44	4.46	4.44	4.46	70358
4/6/2016	2:43 PM	4.45	4.45	4.43	4.44	124305
4/6/2016	2:44 PM	4.4475	4.45	4.44	4.44	31704
4/6/2016	2:45 PM	4.4499	4.45	4.44	4.4481	60039
4/6/2016	2:46 PM	4.44	4.46	4.44	4.45	94899
4/6/2016	2:47 PM	4.44	4.45	4.43	4.44	44580
4/6/2016	2:48 PM	4.4399	4.44	4.43	4.435	20950
4/6/2016	2:49 PM	4.42	4.4399	4.42	4.4326	84050
4/6/2016	2:50 PM	4.42	4.43	4.41	4.43	87707
4/6/2016	2:51 PM	4.41	4.42	4.4	4.42	127250
4/6/2016	2:52 PM	4.413	4.42	4.4099	4.4099	57742
4/6/2016	2:53 PM	4.42	4.43	4.42	4.4265	35514
4/6/2016	2:54 PM	4.42	4.4299	4.42	4.425	7240
4/6/2016	2:55 PM	4.41	4.4299	4.41	4.4299	68514
4/6/2016	2:56 PM	4.3899	4.4061	4.38	4.405	158039
4/6/2016	2:57 PM	4.3838	4.39	4.376	4.385	121992
4/6/2016	2:58 PM	4.38	4.39	4.37	4.3893	46521
4/6/2016	2:59 PM	4.37	4.38	4.36	4.3701	193459
4/6/2016	3:00 PM	4.35	4.3673	4.34	4.3673	275511
4/6/2016	3:01 PM	4.36	4.37	4.35	4.35	60990
4/6/2016	3:02 PM	4.34	4.36	4.34	4.36	104609
4/6/2016	3:03 PM	4.3598	4.36	4.3464	4.3464	43400
4/6/2016	3:04 PM	4.34	4.3692	4.34	4.3545	129331
4/6/2016	3:05 PM	4.3055	4.3499	4.3	4.3499	439031
4/6/2016	3:06 PM	4.315	4.32	4.3	4.301	100860
4/6/2016	3:07 PM	4.31	4.32	4.31	4.3165	29657
4/6/2016	3:08 PM	4.3	4.32	4.3	4.32	97615
4/6/2016	3:09 PM	4.303	4.32	4.3	4.3085	109565
4/6/2016	3:10 PM	4.3099	4.31	4.3	4.3099	27370
4/6/2016	3:11 PM	4.305	4.31	4.3	4.3	184254
4/6/2016	3:12 PM	4.3164	4.32	4.3	4.305	113791
4/6/2016	3:13 PM	4.32	4.335	4.3145	4.319	125591
4/6/2016	3:14 PM	4.315	4.3299	4.31	4.3299	55826
4/6/2016	3:15 PM	4.3199	4.3265	4.31	4.32	80853
4/6/2016	3:16 PM	4.3299	4.33	4.312	4.3199	42028
4/6/2016	3:17 PM	4.3201	4.33	4.31	4.3299	110043
4/6/2016	3:18 PM	4.31	4.32	4.31	4.32	47504
4/6/2016	3:19 PM	4.32	4.32	4.31	4.315	51619
4/6/2016	3:20 PM	4.3	4.315	4.3	4.315	75249
4/6/2016	3:21 PM	4.31	4.31	4.3	4.31	51848
4/6/2016	3:22 PM	4.315	4.32	4.3	4.3001	106634
4/6/2016	3:23 PM	4.3178	4.32	4.31	4.32	19922
4/6/2016	3:24 PM	4.3101	4.32	4.31	4.31	31462
4/6/2016	3:25 PM	4.3101	4.32	4.31	4.3123	54206
4/6/2016	3:26 PM	4.319	4.32	4.31	4.31	40300
4/6/2016	3:27 PM	4.3201	4.3279	4.3101	4.3199	109754
4/6/2016	3:28 PM	4.32	4.33	4.3101	4.3201	35581
4/6/2016	3:29 PM	4.3155	4.32	4.3141	4.3199	19910
4/6/2016	3:30 PM	4.3178	4.32	4.31	4.3184	15680
4/6/2016	3:31 PM	4.3	4.32	4.3	4.3199	37303
4/6/2016	3:32 PM	4.3001	4.31	4.3	4.3	49400
4/6/2016	3:33 PM	4.3	4.31	4.3	4.3	39990
4/6/2016	3:34 PM	4.29	4.31	4.29	4.3001	156875
4/6/2016	3:35 PM	4.295	4.3	4.29	4.2915	102029
4/6/2016	3:36 PM	4.29	4.3	4.29	4.295	35401
4/6/2016	3:37 PM	4.299	4.3	4.29	4.295	48859
4/6/2016	3:38 PM	4.295	4.3	4.29	4.2934	37206
4/6/2016	3:39 PM	4.2999	4.3	4.29	4.2999	46336
4/6/2016	3:40 PM	4.3101	4.32	4.295	4.295	194443
4/6/2016	3:41 PM	4.2962	4.32	4.2945	4.3134	55485
4/6/2016	3:42 PM	4.3	4.3	4.29	4.2925	40064
4/6/2016	3:43 PM	4.3	4.31	4.3	4.3	44541
4/6/2016	3:44 PM	4.29	4.3	4.29	4.3	44655
4/6/2016	3:45 PM	4.29	4.3	4.29	4.3	35818
4/6/2016	3:46 PM	4.29	4.3	4.29	4.3	91639
4/6/2016	3:47 PM	4.29	4.3	4.29	4.2988	25630
4/6/2016	3:48 PM	4.3	4.3	4.29	4.3	32560
4/6/2016	3:49 PM	4.3	4.3	4.29	4.3	28363
4/6/2016	3:50 PM	4.29	4.3	4.28	4.29	75415
4/6/2016	3:51 PM	4.2899	4.29	4.28	4.2802	146746
4/6/2016	3:52 PM	4.28	4.29	4.28	4.2837	68322
4/6/2016	3:53 PM	4.27	4.29	4.27	4.2899	134915
4/6/2016	3:54 PM	4.28	4.28	4.27	4.2762	82131
4/6/2016	3:55 PM	4.27	4.28	4.26	4.2765	137066
4/6/2016	3:56 PM	4.26	4.27	4.26	4.265	57349
4/6/2016	3:57 PM	4.2536	4.27	4.25	4.2693	187724
4/6/2016	3:58 PM	4.26	4.26	4.25	4.2565	119353
4/6/2016	3:59 PM	4.255	4.26	4.25	4.255	97314
4/6/2016	4:00 PM	4.26	4.26	4.25	4.255	318411
4/7/2016	9:31 AM	4.4399	4.45	4.43	4.45	203564
4/7/2016	9:32 AM	4.413	4.44	4.41	4.4346	113080
4/7/2016	9:33 AM	4.4062	4.41	4.4	4.41	140120
4/7/2016	9:34 AM	4.4	4.41	4.4	4.409	118127
4/7/2016	9:35 AM	4.405	4.41	4.39	4.405	242668
4/7/2016	9:36 AM	4.4	4.4199	4.4	4.41	88165
4/7/2016	9:37 AM	4.4	4.41	4.4	4.41	44752
4/7/2016	9:38 AM	4.4	4.405	4.39	4.405	77692
4/7/2016	9:39 AM	4.409	4.41	4.39	4.4	92214
4/7/2016	9:40 AM	4.4096	4.41	4.4	4.4099	69705
4/7/2016	9:41 AM	4.4	4.41	4.4	4.4099	70849
4/7/2016	9:42 AM	4.42	4.43	4.4	4.4001	218135
4/7/2016	9:43 AM	4.4	4.42	4.4	4.41	150671
4/7/2016	9:44 AM	4.405	4.409	4.4	4.4	138336
4/7/2016	9:45 AM	4.4	4.4083	4.39	4.4083	93949
4/7/2016	9:46 AM	4.41	4.41	4.39	4.3901	242679
4/7/2016	9:47 AM	4.41	4.42	4.4001	4.4001	25320
4/7/2016	9:48 AM	4.44	4.44	4.41	4.41	113369
4/7/2016	9:49 AM	4.44	4.44	4.4298	4.44	77917
4/7/2016	9:50 AM	4.441	4.45	4.4201	4.431	62651
4/7/2016	9:51 AM	4.435	4.44	4.4201	4.44	82323
4/7/2016	9:52 AM	4.44	4.455	4.4345	4.435	138711
4/7/2016	9:53 AM	4.42	4.44	4.41	4.44	116801
4/7/2016	9:54 AM	4.41	4.425	4.41	4.4199	64388
4/7/2016	9:55 AM	4.42	4.43	4.4101	4.4101	44546
4/7/2016	9:56 AM	4.403	4.43	4.4009	4.42	29241
4/7/2016	9:57 AM	4.405	4.41	4.4	4.4	45143
4/7/2016	9:58 AM	4.405	4.409	4.4	4.4028	16283
4/7/2016	9:59 AM	4.395	4.404	4.39	4.404	50574
4/7/2016	10:00 AM	4.3999	4.4	4.3901	4.395	39094
4/7/2016	10:01 AM	4.44	4.45	4.39	4.4	148664
4/7/2016	10:02 AM	4.4001	4.445	4.4001	4.445	45582
4/7/2016	10:03 AM	4.42	4.42	4.4	4.4099	48133
4/7/2016	10:04 AM	4.3907	4.43	4.39	4.4199	61524
4/7/2016	10:05 AM	4.41	4.42	4.39	4.3999	242868
4/7/2016	10:06 AM	4.3999	4.41	4.39	4.41	93614
4/7/2016	10:07 AM	4.3914	4.41	4.3901	4.4	35024
4/7/2016	10:08 AM	4.3701	4.4	4.37	4.4	87896
4/7/2016	10:09 AM	4.3892	4.4	4.38	4.38	44750
4/7/2016	10:10 AM	4.3955	4.3955	4.3801	4.388	40899
4/7/2016	10:11 AM	4.43	4.4399	4.3901	4.3901	63799
4/7/2016	10:12 AM	4.4429	4.45	4.4235	4.4235	98930
4/7/2016	10:13 AM	4.44	4.44	4.43	4.44	44809
4/7/2016	10:14 AM	4.44	4.45	4.43	4.44	128041
4/7/2016	10:15 AM	4.46	4.46	4.4301	4.44	76949
4/7/2016	10:16 AM	4.47	4.47	4.4501	4.46	236263
4/7/2016	10:17 AM	4.49	4.5	4.47	4.4799	222764
4/7/2016	10:18 AM	4.48	4.5	4.48	4.495	106998
4/7/2016	10:19 AM	4.5017	4.51	4.485	4.4899	123124
4/7/2016	10:20 AM	4.51	4.51	4.5	4.51	59168
4/7/2016	10:21 AM	4.5062	4.52	4.505	4.51	84903
4/7/2016	10:22 AM	4.512	4.52	4.505	4.51	106143
4/7/2016	10:23 AM	4.5	4.52	4.5	4.515	80908
4/7/2016	10:24 AM	4.49	4.505	4.48	4.505	66847
4/7/2016	10:25 AM	4.49	4.4999	4.4801	4.485	126441
4/7/2016	10:26 AM	4.495	4.5	4.49	4.49	17777
4/7/2016	10:27 AM	4.5101	4.5133	4.495	4.499	70545
4/7/2016	10:28 AM	4.55	4.55	4.51	4.5126	231800
4/7/2016	10:29 AM	4.555	4.56	4.5401	4.545	196331
4/7/2016	10:30 AM	4.58	4.58	4.5547	4.5547	178842
4/7/2016	10:31 AM	4.583	4.6	4.575	4.58	182031
4/7/2016	10:32 AM	4.5635	4.59	4.5601	4.5813	147649
4/7/2016	10:33 AM	4.56	4.5699	4.55	4.5639	62455
4/7/2016	10:34 AM	4.5435	4.56	4.5302	4.5599	105789
4/7/2016	10:35 AM	4.5565	4.5565	4.54	4.55	99576
4/7/2016	10:36 AM	4.5201	4.565	4.52	4.5575	134125
4/7/2016	10:37 AM	4.53	4.53	4.51	4.53	40824
4/7/2016	10:38 AM	4.5499	4.56	4.53	4.53	85755
4/7/2016	10:39 AM	4.54	4.5531	4.54	4.55	81775
4/7/2016	10:40 AM	4.55	4.55	4.53	4.5499	58125
4/7/2016	10:41 AM	4.5608	4.57	4.5499	4.55	99697
4/7/2016	10:42 AM	4.56	4.57	4.55	4.56	13175
4/7/2016	10:43 AM	4.5762	4.58	4.556	4.556	83147
4/7/2016	10:44 AM	4.5701	4.58	4.57	4.58	52877
4/7/2016	10:45 AM	4.57	4.59	4.56	4.58	166245
4/7/2016	10:46 AM	4.58	4.6	4.5701	4.58	125256
4/7/2016	10:47 AM	4.56	4.585	4.56	4.58	52655
4/7/2016	10:48 AM	4.55	4.5699	4.5437	4.5659	45030
4/7/2016	10:49 AM	4.55	4.55	4.5405	4.543	50675
4/7/2016	10:50 AM	4.559	4.56	4.54	4.55	65819
4/7/2016	10:51 AM	4.5501	4.56	4.541	4.551	40672
4/7/2016	10:52 AM	4.5582	4.56	4.55	4.55	23665
4/7/2016	10:53 AM	4.5416	4.555	4.54	4.555	60486
4/7/2016	10:54 AM	4.5201	4.54	4.52	4.54	63398
4/7/2016	10:55 AM	4.5201	4.5225	4.52	4.52	35945
4/7/2016	10:56 AM	4.54	4.54	4.52	4.5205	37381
4/7/2016	10:57 AM	4.539	4.55	4.53	4.5401	18500
4/7/2016	10:58 AM	4.55	4.55	4.5301	4.54	8705
4/7/2016	10:59 AM	4.5577	4.56	4.55	4.55	81189
4/7/2016	11:00 AM	4.5401	4.56	4.54	4.5536	25501
4/7/2016	11:01 AM	4.57	4.57	4.545	4.545	59671
4/7/2016	11:02 AM	4.6	4.6	4.57	4.57	107654
4/7/2016	11:03 AM	4.615	4.62	4.5901	4.5901	244676
4/7/2016	11:04 AM	4.6201	4.63	4.6025	4.619	212530
4/7/2016	11:05 AM	4.63	4.63	4.62	4.62	60434
4/7/2016	11:06 AM	4.63	4.64	4.6201	4.63	125836
4/7/2016	11:07 AM	4.63	4.6322	4.62	4.6322	81698
4/7/2016	11:08 AM	4.64	4.64	4.62	4.6299	42357
4/7/2016	11:09 AM	4.64	4.65	4.6344	4.6344	141950
4/7/2016	11:10 AM	4.64	4.65	4.64	4.649	58910
4/7/2016	11:11 AM	4.639	4.65	4.63	4.65	73102
4/7/2016	11:12 AM	4.63	4.64	4.63	4.635	79244
4/7/2016	11:13 AM	4.64	4.64	4.6301	4.64	25300
4/7/2016	11:14 AM	4.6369	4.64	4.63	4.64	17200
4/7/2016	11:15 AM	4.62	4.64	4.62	4.63	84930
4/7/2016	11:16 AM	4.63	4.63	4.62	4.62	59007
4/7/2016	11:17 AM	4.62	4.63	4.62	4.63	70289
4/7/2016	11:18 AM	4.6108	4.62	4.61	4.61	55760
4/7/2016	11:19 AM	4.62	4.62	4.6	4.6137	78580
4/7/2016	11:20 AM	4.625	4.63	4.61	4.62	46850
4/7/2016	11:21 AM	4.6475	4.65	4.63	4.63	65790
4/7/2016	11:22 AM	4.6637	4.68	4.6477	4.6477	229641
4/7/2016	11:23 AM	4.671	4.68	4.66	4.67	51015
4/7/2016	11:24 AM	4.6501	4.69	4.65	4.6799	135112
4/7/2016	11:25 AM	4.66	4.66	4.65	4.66	71948
4/7/2016	11:26 AM	4.68	4.68	4.6601	4.67	33300
4/7/2016	11:27 AM	4.685	4.69	4.6769	4.68	62130
4/7/2016	11:28 AM	4.6701	4.69	4.6701	4.6801	51060
4/7/2016	11:29 AM	4.66	4.68	4.66	4.6701	48325
4/7/2016	11:30 AM	4.66	4.666	4.66	4.665	64560
4/7/2016	11:31 AM	4.65	4.6645	4.6401	4.66	49385
4/7/2016	11:32 AM	4.6301	4.65	4.63	4.64	55612
4/7/2016	11:33 AM	4.6401	4.65	4.63	4.6308	29850
4/7/2016	11:34 AM	4.6415	4.6566	4.64	4.65	57391
4/7/2016	11:35 AM	4.65	4.662	4.65	4.65	65403
4/7/2016	11:36 AM	4.62	4.65	4.62	4.65	51500
4/7/2016	11:37 AM	4.6225	4.63	4.62	4.6201	13250
4/7/2016	11:38 AM	4.6001	4.625	4.6	4.62	102386
4/7/2016	11:39 AM	4.6	4.605	4.59	4.605	229290
4/7/2016	11:40 AM	4.6001	4.615	4.5901	4.6	168386
4/7/2016	11:41 AM	4.63	4.63	4.61	4.61	68929
4/7/2016	11:42 AM	4.63	4.65	4.63	4.63	74930
4/7/2016	11:43 AM	4.6266	4.65	4.6201	4.6325	40050
4/7/2016	11:44 AM	4.6	4.63	4.59	4.62	83611
4/7/2016	11:45 AM	4.5914	4.601	4.59	4.601	92800
4/7/2016	11:46 AM	4.6	4.6	4.59	4.596	43564
4/7/2016	11:47 AM	4.599	4.6	4.59	4.59	57215
4/7/2016	11:48 AM	4.5666	4.5938	4.56	4.5938	99598
4/7/2016	11:49 AM	4.561	4.57	4.56	4.56	51324
4/7/2016	11:50 AM	4.56	4.57	4.56	4.57	40919
4/7/2016	11:51 AM	4.58	4.59	4.568	4.5689	75459
4/7/2016	11:52 AM	4.58	4.59	4.57	4.58	51573
4/7/2016	11:53 AM	4.58	4.59	4.58	4.59	5392
4/7/2016	11:54 AM	4.6	4.605	4.58	4.5855	68322
4/7/2016	11:55 AM	4.6026	4.61	4.6	4.6	10841
4/7/2016	11:56 AM	4.6095	4.61	4.6	4.6	38150
4/7/2016	11:57 AM	4.62	4.62	4.607	4.61	37526
4/7/2016	11:58 AM	4.63	4.63	4.61	4.626	64395
4/7/2016	11:59 AM	4.63	4.63	4.62	4.63	72890
4/7/2016	12:00 PM	4.6228	4.6308	4.6228	4.63	27225
4/7/2016	12:01 PM	4.62	4.625	4.62	4.6234	7633
4/7/2016	12:02 PM	4.616	4.62	4.61	4.615	6360
4/7/2016	12:03 PM	4.62	4.62	4.61	4.61	15421
4/7/2016	12:04 PM	4.6301	4.6397	4.6115	4.62	34408
4/7/2016	12:05 PM	4.64	4.64	4.6301	4.64	15485
4/7/2016	12:06 PM	4.64	4.6499	4.63	4.64	23900
4/7/2016	12:07 PM	4.635	4.64	4.63	4.6399	13086
4/7/2016	12:08 PM	4.6318	4.64	4.63	4.6376	30251
4/7/2016	12:09 PM	4.63	4.635	4.63	4.635	6450
4/7/2016	12:10 PM	4.6201	4.639	4.62	4.63	52723
4/7/2016	12:11 PM	4.6375	4.64	4.6208	4.6208	49177
4/7/2016	12:12 PM	4.63	4.6385	4.63	4.635	6200
4/7/2016	12:13 PM	4.63	4.6345	4.63	4.63	10897
4/7/2016	12:14 PM	4.62	4.63	4.62	4.63	14570
4/7/2016	12:15 PM	4.63	4.63	4.62	4.62	3920
4/7/2016	12:16 PM	4.65	4.65	4.6215	4.63	20550
4/7/2016	12:17 PM	4.66	4.66	4.64	4.65	52950
4/7/2016	12:18 PM	4.66	4.66	4.65	4.65	28677
4/7/2016	12:19 PM	4.66	4.68	4.65	4.65	132209
4/7/2016	12:20 PM	4.6671	4.68	4.66	4.6625	74053
4/7/2016	12:21 PM	4.671	4.68	4.67	4.672	20212
4/7/2016	12:22 PM	4.6733	4.6762	4.67	4.67	17209
4/7/2016	12:23 PM	4.6826	4.69	4.67	4.6767	35120
4/7/2016	12:24 PM	4.68	4.6825	4.6701	4.6825	25796
4/7/2016	12:25 PM	4.69	4.69	4.6801	4.6801	79322
4/7/2016	12:26 PM	4.71	4.72	4.6901	4.7	343906
4/7/2016	12:27 PM	4.7	4.72	4.7	4.715	108633
4/7/2016	12:28 PM	4.7001	4.705	4.7	4.7028	25329
4/7/2016	12:29 PM	4.7	4.7099	4.7	4.7	19459
4/7/2016	12:30 PM	4.6999	4.705	4.69	4.7	33324
4/7/2016	12:31 PM	4.69	4.7	4.69	4.6901	13180
4/7/2016	12:32 PM	4.69	4.7	4.69	4.695	20005
4/7/2016	12:33 PM	4.681	4.7	4.681	4.7	77579
4/7/2016	12:34 PM	4.6852	4.69	4.68	4.6825	32842
4/7/2016	12:35 PM	4.715	4.72	4.69	4.69	86798
4/7/2016	12:36 PM	4.71	4.72	4.71	4.71	29450
4/7/2016	12:37 PM	4.721	4.73	4.7109	4.7125	34725
4/7/2016	12:38 PM	4.71	4.73	4.71	4.73	73655
4/7/2016	12:39 PM	4.7001	4.71	4.69	4.71	60363
4/7/2016	12:40 PM	4.69	4.71	4.69	4.7022	24277
4/7/2016	12:41 PM	4.7	4.7	4.69	4.6985	13624
4/7/2016	12:42 PM	4.686	4.7	4.68	4.6999	37500
4/7/2016	12:43 PM	4.6999	4.6999	4.681	4.681	17256
4/7/2016	12:44 PM	4.7045	4.71	4.69	4.6924	49284
4/7/2016	12:45 PM	4.71	4.72	4.7001	4.71	69876
4/7/2016	12:46 PM	4.72	4.73	4.7169	4.7171	36596
4/7/2016	12:47 PM	4.7037	4.73	4.7	4.73	41194
4/7/2016	12:48 PM	4.7038	4.71	4.69	4.7	25799
4/7/2016	12:49 PM	4.7	4.707	4.7	4.7	10800
4/7/2016	12:50 PM	4.7089	4.71	4.7	4.7001	126408
4/7/2016	12:51 PM	4.7001	4.71	4.7	4.7	15330
4/7/2016	12:52 PM	4.7	4.71	4.7	4.705	12251
4/7/2016	12:53 PM	4.7	4.7137	4.7	4.71	70329
4/7/2016	12:54 PM	4.7	4.705	4.7	4.7	8275
4/7/2016	12:55 PM	4.7	4.71	4.7	4.7	28625
4/7/2016	12:56 PM	4.71	4.71	4.7	4.705	21730
4/7/2016	12:57 PM	4.68	4.7137	4.68	4.71	32739
4/7/2016	12:58 PM	4.67	4.6878	4.67	4.6878	90553
4/7/2016	12:59 PM	4.6628	4.6737	4.65	4.67	147176
4/7/2016	1:00 PM	4.67	4.67	4.66	4.661	33262
4/7/2016	1:01 PM	4.6726	4.68	4.665	4.67	14050
4/7/2016	1:02 PM	4.67	4.68	4.67	4.67	16786
4/7/2016	1:03 PM	4.67	4.68	4.67	4.67	12544
4/7/2016	1:04 PM	4.67	4.6799	4.67	4.67	15710
4/7/2016	1:05 PM	4.6701	4.68	4.67	4.67	26080
4/7/2016	1:06 PM	4.679	4.68	4.67	4.67	19584
4/7/2016	1:07 PM	4.679	4.679	4.66	4.67	22887
4/7/2016	1:08 PM	4.67	4.675	4.67	4.67	8085
4/7/2016	1:09 PM	4.65	4.66	4.65	4.66	41486
4/7/2016	1:10 PM	4.64	4.66	4.64	4.65	60063
4/7/2016	1:11 PM	4.65	4.65	4.64	4.64	80510
4/7/2016	1:12 PM	4.64	4.6501	4.64	4.65	29236
4/7/2016	1:13 PM	4.64	4.65	4.64	4.64	38200
4/7/2016	1:14 PM	4.6201	4.64	4.62	4.64	46250
4/7/2016	1:15 PM	4.62	4.63	4.62	4.6201	18108
4/7/2016	1:16 PM	4.63	4.63	4.62	4.62	31185
4/7/2016	1:17 PM	4.6438	4.6493	4.628	4.63	76722
4/7/2016	1:18 PM	4.6499	4.65	4.64	4.65	53064
4/7/2016	1:19 PM	4.6599	4.6613	4.645	4.65	57755
4/7/2016	1:20 PM	4.66	4.67	4.65	4.6525	93615
4/7/2016	1:21 PM	4.669	4.67	4.66	4.661	17133
4/7/2016	1:22 PM	4.66	4.67	4.655	4.66	10988
4/7/2016	1:23 PM	4.6627	4.67	4.66	4.66	30500
4/7/2016	1:24 PM	4.6701	4.68	4.66	4.66	24656
4/7/2016	1:25 PM	4.67	4.68	4.67	4.671	3300
4/7/2016	1:26 PM	4.67	4.6748	4.67	4.67	3540
4/7/2016	1:27 PM	4.6799	4.68	4.671	4.677	130453
4/7/2016	1:28 PM	4.6825	4.69	4.675	4.68	38989
4/7/2016	1:29 PM	4.69	4.7	4.69	4.69	54871
4/7/2016	1:30 PM	4.69	4.6999	4.69	4.695	14700
4/7/2016	1:31 PM	4.6918	4.7	4.69	4.69	178479
4/7/2016	1:32 PM	4.695	4.699	4.69	4.695	10600
4/7/2016	1:33 PM	4.72	4.73	4.69	4.7	77183
4/7/2016	1:34 PM	4.7101	4.72	4.71	4.72	43286
4/7/2016	1:35 PM	4.7262	4.73	4.7164	4.7164	81056
4/7/2016	1:36 PM	4.72	4.74	4.72	4.7274	132200
4/7/2016	1:37 PM	4.7215	4.73	4.72	4.7201	33800
4/7/2016	1:38 PM	4.725	4.73	4.72	4.72	54700
4/7/2016	1:39 PM	4.72	4.74	4.71	4.73	77468
4/7/2016	1:40 PM	4.7192	4.725	4.71	4.71	57166
4/7/2016	1:41 PM	4.7	4.71	4.7	4.71	35200
4/7/2016	1:42 PM	4.69	4.7	4.69	4.7	59921
4/7/2016	1:43 PM	4.69	4.698	4.69	4.698	7975
4/7/2016	1:44 PM	4.69	4.7	4.69	4.7	8544
4/7/2016	1:45 PM	4.7023	4.7023	4.69	4.69	69951
4/7/2016	1:46 PM	4.72	4.72	4.7	4.7	43530
4/7/2016	1:47 PM	4.74	4.74	4.715	4.715	73504
4/7/2016	1:48 PM	4.75	4.75	4.7333	4.74	155422
4/7/2016	1:49 PM	4.77	4.78	4.75	4.75	173467
4/7/2016	1:50 PM	4.775	4.78	4.77	4.77	71959
4/7/2016	1:51 PM	4.785	4.79	4.7745	4.7745	202140
4/7/2016	1:52 PM	4.781	4.79	4.78	4.7837	200416
4/7/2016	1:53 PM	4.79	4.8	4.78	4.79	195045
4/7/2016	1:54 PM	4.7962	4.8	4.7866	4.7866	72110
4/7/2016	1:55 PM	4.79	4.815	4.79	4.8	330177
4/7/2016	1:56 PM	4.8	4.81	4.7901	4.791	73775
4/7/2016	1:57 PM	4.8	4.81	4.8	4.8	48296
4/7/2016	1:58 PM	4.8	4.81	4.8	4.801	34224
4/7/2016	1:59 PM	4.8001	4.81	4.8	4.801	87892
4/7/2016	2:00 PM	4.82	4.82	4.8	4.8001	168671
4/7/2016	2:01 PM	4.835	4.84	4.8101	4.82	151329
4/7/2016	2:02 PM	4.85	4.85	4.83	4.839	172832
4/7/2016	2:03 PM	4.8201	4.85	4.82	4.85	248016
4/7/2016	2:04 PM	4.839	4.84	4.81	4.825	120188
4/7/2016	2:05 PM	4.83	4.84	4.83	4.8335	28447
4/7/2016	2:06 PM	4.839	4.85	4.83	4.84	110008
4/7/2016	2:07 PM	4.8401	4.85	4.8301	4.84	347194
4/7/2016	2:08 PM	4.87	4.87	4.84	4.8463	154581
4/7/2016	2:09 PM	4.88	4.88	4.86	4.86	194936
4/7/2016	2:10 PM	4.9	4.91	4.88	4.8899	283621
4/7/2016	2:11 PM	4.889	4.91	4.88	4.9079	104235
4/7/2016	2:12 PM	4.88	4.89	4.87	4.8823	55905
4/7/2016	2:13 PM	4.895	4.9	4.87	4.87	114340
4/7/2016	2:14 PM	4.891	4.9	4.89	4.89	45900
4/7/2016	2:15 PM	4.9	4.9076	4.89	4.8975	123670
4/7/2016	2:16 PM	4.915	4.92	4.9001	4.904	94050
4/7/2016	2:17 PM	4.949	4.95	4.91	4.9194	261614
4/7/2016	2:18 PM	4.92	4.95	4.92	4.9466	212936
4/7/2016	2:19 PM	4.95	4.95	4.92	4.9205	120984
4/7/2016	2:20 PM	4.96	4.96	4.94	4.945	202887
4/7/2016	2:21 PM	4.94	4.96	4.94	4.9599	105275
4/7/2016	2:22 PM	4.9201	4.95	4.92	4.95	140797
4/7/2016	2:23 PM	4.92	4.9337	4.92	4.92	80226
4/7/2016	2:24 PM	4.9101	4.93	4.91	4.92	43789
4/7/2016	2:25 PM	4.906	4.92	4.9	4.9101	66222
4/7/2016	2:26 PM	4.935	4.94	4.9	4.91	149688
4/7/2016	2:27 PM	4.931	4.94	4.93	4.939	142271
4/7/2016	2:28 PM	4.9501	4.97	4.932	4.94	222894
4/7/2016	2:29 PM	4.9299	4.955	4.9101	4.9537	228937
4/7/2016	2:30 PM	4.92	4.921	4.91	4.92	157004
4/7/2016	2:31 PM	4.927	4.927	4.91	4.915	62102
4/7/2016	2:32 PM	4.916	4.93	4.916	4.9201	30636
4/7/2016	2:33 PM	4.92	4.92	4.91	4.9101	88992
4/7/2016	2:34 PM	4.9126	4.92	4.91	4.91	27900
4/7/2016	2:35 PM	4.9	4.9125	4.89	4.9125	98705
4/7/2016	2:36 PM	4.8966	4.9	4.89	4.891	32926
4/7/2016	2:37 PM	4.9	4.9	4.89	4.8951	56602
4/7/2016	2:38 PM	4.88	4.905	4.87	4.905	131524
4/7/2016	2:39 PM	4.87	4.88	4.87	4.87	188893
4/7/2016	2:40 PM	4.8836	4.89	4.87	4.87	107127
4/7/2016	2:41 PM	4.91	4.91	4.8899	4.8899	187945
4/7/2016	2:42 PM	4.9299	4.93	4.905	4.905	91339
4/7/2016	2:43 PM	4.9564	4.96	4.9201	4.9285	145451
4/7/2016	2:44 PM	4.9401	4.954	4.94	4.95	182621
4/7/2016	2:45 PM	4.93	4.945	4.92	4.9434	83650
4/7/2016	2:46 PM	4.97	4.97	4.925	4.9269	103597
4/7/2016	2:47 PM	4.96	4.965	4.95	4.9633	108155
4/7/2016	2:48 PM	4.977	4.98	4.96	4.96	227160
4/7/2016	2:49 PM	5	5	4.97	4.975	256069
4/7/2016	2:50 PM	4.98	5	4.98	5	112554
4/7/2016	2:51 PM	4.9936	5	4.96	4.99	155348
4/7/2016	2:52 PM	4.9901	5	4.9901	5	66500
4/7/2016	2:53 PM	5.04	5.06	4.99	4.995	554878
4/7/2016	2:54 PM	5.0323	5.05	5.0323	5.04	40864
4/7/2016	2:55 PM	5.0138	5.0399	5	5.037	212041
4/7/2016	2:56 PM	5.01	5.03	5.01	5.01	171238
4/7/2016	2:57 PM	5.03	5.04	5.01	5.01	58821
4/7/2016	2:58 PM	5.0799	5.08	5.036	5.04	310101
4/7/2016	2:59 PM	5.086	5.09	5.07	5.0701	222613
4/7/2016	3:00 PM	5.0821	5.09	5.08	5.09	147058
4/7/2016	3:01 PM	5.1299	5.15	5.08	5.09	363038
4/7/2016	3:02 PM	5.0915	5.1276	5.09	5.1276	236344
4/7/2016	3:03 PM	5.1193	5.13	5.09	5.09	164126
4/7/2016	3:04 PM	5.08	5.12	5.08	5.1199	151113
4/7/2016	3:05 PM	5.1	5.11	5.08	5.0824	190189
4/7/2016	3:06 PM	5.025	5.1	5.02	5.094	266723
4/7/2016	3:07 PM	5.0201	5.0399	5	5.025	330023
4/7/2016	3:08 PM	5.02	5.03	5.02	5.03	166968
4/7/2016	3:09 PM	4.991	5.024	4.98	5.024	359220
4/7/2016	3:10 PM	4.9701	4.9999	4.97	4.9999	279640
4/7/2016	3:11 PM	4.95	4.98	4.95	4.972	172169
4/7/2016	3:12 PM	4.95	4.96	4.94	4.9537	186084
4/7/2016	3:13 PM	4.95	4.96	4.94	4.945	152453
4/7/2016	3:14 PM	4.9499	4.95	4.93	4.949	71899
4/7/2016	3:15 PM	4.92	4.95	4.91	4.945	111395
4/7/2016	3:16 PM	4.94	4.955	4.925	4.925	83995
4/7/2016	3:17 PM	4.941	4.96	4.9301	4.9301	96573
4/7/2016	3:18 PM	4.97	4.97	4.94	4.95	123806
4/7/2016	3:19 PM	4.98	4.98	4.96	4.9699	64176
4/7/2016	3:20 PM	4.971	4.98	4.96	4.97	128959
4/7/2016	3:21 PM	4.976	4.98	4.97	4.97	26563
4/7/2016	3:22 PM	4.96	4.98	4.96	4.97	45996
4/7/2016	3:23 PM	4.96	4.97	4.95	4.96	64236
4/7/2016	3:24 PM	4.94	4.97	4.94	4.9599	177692
4/7/2016	3:25 PM	4.92	4.9499	4.92	4.9499	79349
4/7/2016	3:26 PM	4.92	4.93	4.91	4.93	77024
4/7/2016	3:27 PM	4.9599	4.97	4.919	4.919	48002
4/7/2016	3:28 PM	4.9445	4.9599	4.94	4.95	76689
4/7/2016	3:29 PM	4.92	4.95	4.92	4.95	42570
4/7/2016	3:30 PM	4.92	4.9299	4.92	4.925	18465
4/7/2016	3:31 PM	4.885	4.92	4.88	4.92	139511
4/7/2016	3:32 PM	4.91	4.92	4.88	4.88	115969
4/7/2016	3:33 PM	4.9	4.93	4.9	4.91	98165
4/7/2016	3:34 PM	4.89	4.9075	4.88	4.8999	74750
4/7/2016	3:35 PM	4.8901	4.9	4.88	4.9	88329
4/7/2016	3:36 PM	4.8901	4.91	4.89	4.8922	49300
4/7/2016	3:37 PM	4.94	4.94	4.8936	4.8961	55353
4/7/2016	3:38 PM	4.96	4.97	4.93	4.936	194947
4/7/2016	3:39 PM	4.96	4.975	4.95	4.95	305287
4/7/2016	3:40 PM	4.9658	4.98	4.956	4.956	109831
4/7/2016	3:41 PM	4.97	4.9799	4.96	4.9685	108737
4/7/2016	3:42 PM	4.97	4.98	4.96	4.9701	77494
4/7/2016	3:43 PM	4.9737	4.9985	4.9601	4.9601	146251
4/7/2016	3:44 PM	4.99	5	4.97	4.9701	130457
4/7/2016	3:45 PM	4.97	5	4.97	4.99	132302
4/7/2016	3:46 PM	4.96	4.977	4.95	4.97	142974
4/7/2016	3:47 PM	4.9311	4.9601	4.93	4.9601	33244
4/7/2016	3:48 PM	4.949	4.95	4.93	4.94	106653
4/7/2016	3:49 PM	4.945	4.95	4.94	4.949	73538
4/7/2016	3:50 PM	4.94	4.95	4.93	4.95	73215
4/7/2016	3:51 PM	4.951	4.96	4.93	4.94	252968
4/7/2016	3:52 PM	4.971	4.98	4.95	4.955	179717
4/7/2016	3:53 PM	4.965	4.98	4.96	4.98	179727
4/7/2016	3:54 PM	4.9501	4.97	4.95	4.96	117594
4/7/2016	3:55 PM	4.936	4.96	4.93	4.9572	114628
4/7/2016	3:56 PM	4.94	4.94	4.91	4.935	145374
4/7/2016	3:57 PM	4.951	4.96	4.93	4.93	169032
4/7/2016	3:58 PM	4.965	4.97	4.9501	4.96	229630
4/7/2016	3:59 PM	4.96	4.97	4.96	4.965	338284
4/7/2016	4:00 PM	4.9492	4.97	4.94	4.96	598827
4/8/2016	9:31 AM	4.61	4.63	4.6	4.6111	265426
4/8/2016	9:32 AM	4.665	4.67	4.61	4.62	304330
4/8/2016	9:33 AM	4.6515	4.68	4.6401	4.665	193333
4/8/2016	9:34 AM	4.65	4.67	4.65	4.66	216168
4/8/2016	9:35 AM	4.68	4.69	4.6461	4.65	191100
4/8/2016	9:36 AM	4.66	4.69	4.65	4.68	268839
4/8/2016	9:37 AM	4.659	4.67	4.65	4.6574	84750
4/8/2016	9:38 AM	4.695	4.7	4.65	4.6501	195597
4/8/2016	9:39 AM	4.68	4.7	4.6701	4.6999	201429
4/8/2016	9:40 AM	4.67	4.7	4.66	4.689	175429
4/8/2016	9:41 AM	4.64	4.67	4.62	4.67	171454
4/8/2016	9:42 AM	4.6101	4.6401	4.61	4.64	77195
4/8/2016	9:43 AM	4.6463	4.65	4.61	4.62	132298
4/8/2016	9:44 AM	4.62	4.64	4.6	4.64	82040
4/8/2016	9:45 AM	4.58	4.62	4.58	4.61	328753
4/8/2016	9:46 AM	4.55	4.5899	4.54	4.5839	944445
4/8/2016	9:47 AM	4.58	4.58	4.54	4.555	251323
4/8/2016	9:48 AM	4.57	4.58	4.563	4.5701	95790
4/8/2016	9:49 AM	4.5901	4.6	4.56	4.57	166656
4/8/2016	9:50 AM	4.5899	4.61	4.589	4.5975	138314
4/8/2016	9:51 AM	4.5674	4.59	4.56	4.5825	96613
4/8/2016	9:52 AM	4.55	4.57	4.55	4.565	212431
4/8/2016	9:53 AM	4.53	4.5545	4.52	4.5545	234615
4/8/2016	9:54 AM	4.552	4.56	4.525	4.525	193572
4/8/2016	9:55 AM	4.54	4.57	4.5315	4.56	131293
4/8/2016	9:56 AM	4.54	4.55	4.53	4.535	131198
4/8/2016	9:57 AM	4.53	4.5409	4.52	4.54	158599
4/8/2016	9:58 AM	4.5201	4.53	4.51	4.523	82552
4/8/2016	9:59 AM	4.49	4.53	4.49	4.52	532602
4/8/2016	10:00 AM	4.48	4.5	4.4775	4.493	225484
4/8/2016	10:01 AM	4.46	4.47	4.45	4.47	282985
4/8/2016	10:02 AM	4.4701	4.485	4.46	4.46	104489
4/8/2016	10:03 AM	4.496	4.5	4.47	4.48	127607
4/8/2016	10:04 AM	4.49	4.5	4.48	4.5	135476
4/8/2016	10:05 AM	4.48	4.4913	4.46	4.49	112243
4/8/2016	10:06 AM	4.4501	4.48	4.4501	4.4701	104298
4/8/2016	10:07 AM	4.46	4.47	4.45	4.46	156772
4/8/2016	10:08 AM	4.45	4.46	4.45	4.459	61278
4/8/2016	10:09 AM	4.458	4.46	4.45	4.455	64944
4/8/2016	10:10 AM	4.455	4.46	4.45	4.4583	151621
4/8/2016	10:11 AM	4.46	4.46	4.45	4.45	136477
4/8/2016	10:12 AM	4.475	4.48	4.46	4.4699	68372
4/8/2016	10:13 AM	4.4699	4.48	4.465	4.4713	63474
4/8/2016	10:14 AM	4.4772	4.48	4.46	4.4699	109082
4/8/2016	10:15 AM	4.4601	4.4799	4.46	4.4799	30800
4/8/2016	10:16 AM	4.455	4.4664	4.45	4.4664	75760
4/8/2016	10:17 AM	4.455	4.46	4.45	4.455	68691
4/8/2016	10:18 AM	4.45	4.46	4.45	4.46	15925
4/8/2016	10:19 AM	4.47	4.47	4.4501	4.4532	123080
4/8/2016	10:20 AM	4.49	4.49	4.4501	4.4634	201430
4/8/2016	10:21 AM	4.4972	4.5	4.48	4.485	167847
4/8/2016	10:22 AM	4.5175	4.52	4.4901	4.495	245657
4/8/2016	10:23 AM	4.5442	4.55	4.5101	4.5167	188047
4/8/2016	10:24 AM	4.5498	4.55	4.54	4.54	30263
4/8/2016	10:25 AM	4.5499	4.55	4.54	4.5428	53700
4/8/2016	10:26 AM	4.5401	4.55	4.54	4.5401	10637
4/8/2016	10:27 AM	4.537	4.54	4.53	4.54	40085
4/8/2016	10:28 AM	4.5401	4.5401	4.53	4.5334	58755
4/8/2016	10:29 AM	4.546	4.55	4.54	4.55	26450
4/8/2016	10:30 AM	4.53	4.54	4.52	4.54	167452
4/8/2016	10:31 AM	4.51	4.5201	4.5	4.5201	113303
4/8/2016	10:32 AM	4.5259	4.54	4.5001	4.5001	189938
4/8/2016	10:33 AM	4.52	4.53	4.5145	4.5292	39308
4/8/2016	10:34 AM	4.5369	4.54	4.5101	4.5266	57290
4/8/2016	10:35 AM	4.53	4.54	4.5238	4.5383	94120
4/8/2016	10:36 AM	4.53	4.53	4.511	4.5298	40005
4/8/2016	10:37 AM	4.51	4.52	4.51	4.5164	40129
4/8/2016	10:38 AM	4.505	4.505	4.5	4.505	24221
4/8/2016	10:39 AM	4.51	4.51	4.49	4.5088	36485
4/8/2016	10:40 AM	4.53	4.53	4.5	4.5068	58116
4/8/2016	10:41 AM	4.495	4.53	4.495	4.5299	91888
4/8/2016	10:42 AM	4.5	4.51	4.49	4.497	59090
4/8/2016	10:43 AM	4.5099	4.5099	4.49	4.493	38499
4/8/2016	10:44 AM	4.505	4.5099	4.5	4.5	8755
4/8/2016	10:45 AM	4.5101	4.515	4.501	4.505	46155
4/8/2016	10:46 AM	4.4999	4.51	4.49	4.51	36079
4/8/2016	10:47 AM	4.5	4.5	4.49	4.49	125422
4/8/2016	10:48 AM	4.49	4.5095	4.49	4.505	28095
4/8/2016	10:49 AM	4.49	4.5	4.49	4.495	19743
4/8/2016	10:50 AM	4.4985	4.5	4.47	4.495	213433
4/8/2016	10:51 AM	4.4901	4.5	4.4869	4.49	146235
4/8/2016	10:52 AM	4.507	4.51	4.49	4.495	56900
4/8/2016	10:53 AM	4.51	4.51	4.4901	4.5099	45734
4/8/2016	10:54 AM	4.5292	4.53	4.5001	4.51	96456
4/8/2016	10:55 AM	4.5425	4.55	4.52	4.5299	93336
4/8/2016	10:56 AM	4.55	4.55	4.54	4.54	35950
4/8/2016	10:57 AM	4.5494	4.55	4.54	4.55	27677
4/8/2016	10:58 AM	4.5368	4.55	4.5333	4.545	47871
4/8/2016	10:59 AM	4.5437	4.5477	4.53	4.54	52490
4/8/2016	11:00 AM	4.56	4.56	4.54	4.54	97516
4/8/2016	11:01 AM	4.5699	4.57	4.55	4.556	135243
4/8/2016	11:02 AM	4.5601	4.57	4.55	4.565	112394
4/8/2016	11:03 AM	4.5745	4.5799	4.5605	4.57	98140
4/8/2016	11:04 AM	4.57	4.5799	4.56	4.5733	82000
4/8/2016	11:05 AM	4.5625	4.57	4.5601	4.5662	43251
4/8/2016	11:06 AM	4.555	4.5695	4.555	4.5672	4242
4/8/2016	11:07 AM	4.54	4.5599	4.53	4.55	79043
4/8/2016	11:08 AM	4.53	4.54	4.53	4.53	19770
4/8/2016	11:09 AM	4.535	4.535	4.53	4.5325	11260
4/8/2016	11:10 AM	4.54	4.54	4.54	4.54	40000
4/8/2016	11:11 AM	4.53	4.54	4.5201	4.54	46330
4/8/2016	11:12 AM	4.5345	4.54	4.5269	4.53	37850
4/8/2016	11:13 AM	4.5653	4.5666	4.54	4.54	76220
4/8/2016	11:14 AM	4.5775	4.58	4.56	4.57	74159
4/8/2016	11:15 AM	4.6	4.6	4.5726	4.58	146359
4/8/2016	11:16 AM	4.6	4.61	4.59	4.5934	192909
4/8/2016	11:17 AM	4.5937	4.6	4.581	4.6	59642
4/8/2016	11:18 AM	4.61	4.61	4.59	4.5998	40045
4/8/2016	11:19 AM	4.61	4.629	4.61	4.6133	75273
4/8/2016	11:20 AM	4.6099	4.61	4.6	4.609	9059
4/8/2016	11:21 AM	4.591	4.61	4.59	4.61	30771
4/8/2016	11:22 AM	4.5901	4.6	4.5901	4.5901	13790
4/8/2016	11:23 AM	4.584	4.595	4.58	4.595	81341
4/8/2016	11:24 AM	4.59	4.59	4.58	4.5899	74990
4/8/2016	11:25 AM	4.6166	4.62	4.59	4.5937	118447
4/8/2016	11:26 AM	4.64	4.64	4.61	4.61	128378
4/8/2016	11:27 AM	4.64	4.6462	4.63	4.6401	118614
4/8/2016	11:28 AM	4.635	4.65	4.61	4.645	199926
4/8/2016	11:29 AM	4.62	4.63	4.61	4.63	45525
4/8/2016	11:30 AM	4.6199	4.62	4.61	4.62	87630
4/8/2016	11:31 AM	4.62	4.63	4.6101	4.6144	91590
4/8/2016	11:32 AM	4.6294	4.63	4.612	4.6199	62195
4/8/2016	11:33 AM	4.67	4.67	4.6201	4.6266	212378
4/8/2016	11:34 AM	4.67	4.68	4.66	4.67	156181
4/8/2016	11:35 AM	4.655	4.67	4.65	4.6601	112375
4/8/2016	11:36 AM	4.6867	4.69	4.65	4.66	166277
4/8/2016	11:37 AM	4.72	4.72	4.6801	4.688	210494
4/8/2016	11:38 AM	4.72	4.73	4.71	4.72	108512
4/8/2016	11:39 AM	4.72	4.72	4.7	4.71	160040
4/8/2016	11:40 AM	4.74	4.74	4.7144	4.72	176087
4/8/2016	11:41 AM	4.735	4.76	4.73	4.7499	254167
4/8/2016	11:42 AM	4.71	4.74	4.71	4.7399	98546
4/8/2016	11:43 AM	4.7199	4.72	4.71	4.7101	58071
4/8/2016	11:44 AM	4.7	4.72	4.7	4.72	24530
4/8/2016	11:45 AM	4.73	4.73	4.7	4.7	33136
4/8/2016	11:46 AM	4.7298	4.74	4.72	4.7245	52105
4/8/2016	11:47 AM	4.71	4.73	4.71	4.72	41113
4/8/2016	11:48 AM	4.721	4.73	4.71	4.71	78850
4/8/2016	11:49 AM	4.735	4.75	4.7299	4.7299	57474
4/8/2016	11:50 AM	4.75	4.75	4.7301	4.731	39772
4/8/2016	11:51 AM	4.7799	4.78	4.75	4.75	218190
4/8/2016	11:52 AM	4.7866	4.8	4.77	4.776	136845
4/8/2016	11:53 AM	4.77	4.79	4.7599	4.78	325440
4/8/2016	11:54 AM	4.75	4.77	4.74	4.755	218998
4/8/2016	11:55 AM	4.745	4.751	4.74	4.741	66978
4/8/2016	11:56 AM	4.75	4.7679	4.74	4.74	118765
4/8/2016	11:57 AM	4.7336	4.7599	4.73	4.7536	77847
4/8/2016	11:58 AM	4.735	4.745	4.73	4.7301	79821
4/8/2016	11:59 AM	4.71	4.74	4.7	4.73	126233
4/8/2016	12:00 PM	4.71	4.72	4.7	4.71	163813
4/8/2016	12:01 PM	4.6801	4.71	4.67	4.71	147936
4/8/2016	12:02 PM	4.68	4.685	4.67	4.68	49387
4/8/2016	12:03 PM	4.69	4.6901	4.6799	4.6799	35043
4/8/2016	12:04 PM	4.709	4.72	4.69	4.69	42630
4/8/2016	12:05 PM	4.72	4.72	4.6964	4.7	31013
4/8/2016	12:06 PM	4.75	4.75	4.7101	4.7167	84300
4/8/2016	12:07 PM	4.725	4.75	4.72	4.75	110680
4/8/2016	12:08 PM	4.7	4.7272	4.7	4.72	29815
4/8/2016	12:09 PM	4.72	4.72	4.7041	4.7041	21800
4/8/2016	12:10 PM	4.7001	4.71	4.69	4.71	50800
4/8/2016	12:11 PM	4.689	4.7	4.68	4.7	23552
4/8/2016	12:12 PM	4.6899	4.7	4.6836	4.6836	14720
4/8/2016	12:13 PM	4.7	4.72	4.7	4.7	40789
4/8/2016	12:14 PM	4.6801	4.6899	4.6801	4.689	900
4/8/2016	12:15 PM	4.6899	4.6899	4.68	4.68	10200
4/8/2016	12:16 PM	4.6801	4.69	4.68	4.685	22993
4/8/2016	12:17 PM	4.7	4.7	4.68	4.68	19537
4/8/2016	12:18 PM	4.72	4.729	4.7066	4.7099	48129
4/8/2016	12:19 PM	4.7315	4.7315	4.71	4.72	62581
4/8/2016	12:20 PM	4.735	4.74	4.73	4.73	51978
4/8/2016	12:21 PM	4.7299	4.74	4.72	4.7301	51416
4/8/2016	12:22 PM	4.7399	4.7399	4.7201	4.7245	35314
4/8/2016	12:23 PM	4.72	4.7399	4.72	4.7399	12550
4/8/2016	12:24 PM	4.7215	4.73	4.72	4.72	80420
4/8/2016	12:25 PM	4.72	4.7234	4.71	4.7234	9535
4/8/2016	12:26 PM	4.73	4.74	4.71	4.71	30790
4/8/2016	12:27 PM	4.76	4.76	4.73	4.7355	83049
4/8/2016	12:28 PM	4.7634	4.77	4.7585	4.76	93680
4/8/2016	12:29 PM	4.789	4.79	4.765	4.769	125160
4/8/2016	12:30 PM	4.781	4.79	4.78	4.79	67984
4/8/2016	12:31 PM	4.8	4.8	4.785	4.79	140714
4/8/2016	12:32 PM	4.79	4.8	4.79	4.799	40124
4/8/2016	12:33 PM	4.795	4.81	4.79	4.7919	139343
4/8/2016	12:34 PM	4.782	4.799	4.78	4.7946	47210
4/8/2016	12:35 PM	4.7524	4.79	4.75	4.785	31057
4/8/2016	12:36 PM	4.7699	4.7699	4.75	4.7522	49320
4/8/2016	12:37 PM	4.76	4.765	4.75	4.765	85997
4/8/2016	12:38 PM	4.768	4.768	4.75	4.7562	14755
4/8/2016	12:39 PM	4.7394	4.76	4.73	4.76	57422
4/8/2016	12:40 PM	4.74	4.75	4.73	4.74	41948
4/8/2016	12:41 PM	4.74	4.75	4.74	4.75	26850
4/8/2016	12:42 PM	4.7201	4.74	4.72	4.735	45209
4/8/2016	12:43 PM	4.735	4.735	4.72	4.72	80200
4/8/2016	12:44 PM	4.72	4.735	4.72	4.73	23700
4/8/2016	12:45 PM	4.7199	4.73	4.71	4.72	32653
4/8/2016	12:46 PM	4.7292	4.73	4.71	4.72	106529
4/8/2016	12:47 PM	4.734	4.734	4.72	4.73	68650
4/8/2016	12:48 PM	4.72	4.7301	4.72	4.7301	73551
4/8/2016	12:49 PM	4.71	4.73	4.71	4.72	44049
4/8/2016	12:50 PM	4.71	4.72	4.71	4.71	15953
4/8/2016	12:51 PM	4.6934	4.715	4.69	4.715	50738
4/8/2016	12:52 PM	4.6999	4.7	4.69	4.69	11160
4/8/2016	12:53 PM	4.69	4.705	4.68	4.6966	73466
4/8/2016	12:54 PM	4.69	4.7	4.6834	4.69	98051
4/8/2016	12:55 PM	4.7	4.7	4.68	4.6935	14712
4/8/2016	12:56 PM	4.705	4.71	4.68	4.6999	83456
4/8/2016	12:57 PM	4.72	4.72	4.707	4.707	50727
4/8/2016	12:58 PM	4.729	4.73	4.72	4.73	6504
4/8/2016	12:59 PM	4.73	4.74	4.7299	4.73	25939
4/8/2016	1:00 PM	4.73	4.7336	4.73	4.731	18300
4/8/2016	1:01 PM	4.7399	4.7399	4.7301	4.7301	1120
4/8/2016	1:02 PM	4.735	4.7399	4.735	4.7399	5100
4/8/2016	1:03 PM	4.75	4.75	4.732	4.7383	77115
4/8/2016	1:04 PM	4.75	4.769	4.75	4.75	119334
4/8/2016	1:05 PM	4.75	4.76	4.75	4.7552	36600
4/8/2016	1:06 PM	4.7578	4.7599	4.7501	4.7501	9700
4/8/2016	1:07 PM	4.7599	4.76	4.75	4.7501	6275
4/8/2016	1:08 PM	4.7201	4.75	4.7101	4.75	103086
4/8/2016	1:09 PM	4.735	4.75	4.73	4.73	85994
4/8/2016	1:10 PM	4.74	4.74	4.7301	4.739	54499
4/8/2016	1:11 PM	4.7465	4.75	4.732	4.7399	66831
4/8/2016	1:12 PM	4.73	4.76	4.73	4.75	48039
4/8/2016	1:13 PM	4.7355	4.74	4.72	4.73	111253
4/8/2016	1:14 PM	4.73	4.7317	4.725	4.7317	33799
4/8/2016	1:15 PM	4.73	4.7399	4.72	4.7399	57066
4/8/2016	1:16 PM	4.725	4.7278	4.72	4.7278	4900
4/8/2016	1:17 PM	4.745	4.75	4.72	4.725	42540
4/8/2016	1:18 PM	4.75	4.76	4.74	4.7499	40584
4/8/2016	1:19 PM	4.7699	4.77	4.745	4.75	67370
4/8/2016	1:20 PM	4.7799	4.785	4.7645	4.766	72388
4/8/2016	1:21 PM	4.777	4.79	4.77	4.78	68304
4/8/2016	1:22 PM	4.7565	4.78	4.75	4.7775	42984
4/8/2016	1:23 PM	4.74	4.7593	4.74	4.7593	10565
4/8/2016	1:24 PM	4.725	4.74	4.722	4.74	64174
4/8/2016	1:25 PM	4.76	4.76	4.73	4.73	13500
4/8/2016	1:26 PM	4.8	4.8	4.75	4.75	79958
4/8/2016	1:27 PM	4.76	4.8	4.76	4.7901	79580
4/8/2016	1:28 PM	4.765	4.7699	4.76	4.7623	43920
4/8/2016	1:29 PM	4.77	4.78	4.76	4.77	54503
4/8/2016	1:30 PM	4.77	4.7737	4.76	4.7737	27700
4/8/2016	1:31 PM	4.7801	4.79	4.77	4.7734	85828
4/8/2016	1:32 PM	4.7601	4.7866	4.76	4.7866	51819
4/8/2016	1:33 PM	4.76	4.77	4.75	4.77	27300
4/8/2016	1:34 PM	4.76	4.76	4.75	4.7544	73910
4/8/2016	1:35 PM	4.7508	4.76	4.75	4.75	12800
4/8/2016	1:36 PM	4.7415	4.75	4.74	4.75	36972
4/8/2016	1:37 PM	4.75	4.75	4.74	4.74	17998
4/8/2016	1:38 PM	4.7201	4.75	4.72	4.75	125529
4/8/2016	1:39 PM	4.73	4.74	4.7208	4.7225	51900
4/8/2016	1:40 PM	4.7203	4.73	4.7163	4.73	46549
4/8/2016	1:41 PM	4.7234	4.73	4.72	4.7201	24630
4/8/2016	1:42 PM	4.7112	4.7265	4.71	4.72	25560
4/8/2016	1:43 PM	4.69	4.7141	4.68	4.7141	117850
4/8/2016	1:44 PM	4.69	4.6978	4.69	4.69	24066
4/8/2016	1:45 PM	4.696	4.71	4.69	4.69	74335
4/8/2016	1:46 PM	4.69	4.7099	4.69	4.7	51172
4/8/2016	1:47 PM	4.691	4.6979	4.68	4.69	62497
4/8/2016	1:48 PM	4.7	4.7055	4.695	4.6966	26400
4/8/2016	1:49 PM	4.7	4.71	4.6999	4.6999	24250
4/8/2016	1:50 PM	4.72	4.72	4.7025	4.7076	33900
4/8/2016	1:51 PM	4.7166	4.7266	4.71	4.7266	45702
4/8/2016	1:52 PM	4.6899	4.7199	4.68	4.7199	26430
4/8/2016	1:53 PM	4.67	4.6845	4.67	4.6801	221547
4/8/2016	1:54 PM	4.66	4.6723	4.66	4.67	121061
4/8/2016	1:55 PM	4.6699	4.6699	4.66	4.66	37940
4/8/2016	1:56 PM	4.6608	4.67	4.66	4.67	37619
4/8/2016	1:57 PM	4.675	4.675	4.66	4.6601	186481
4/8/2016	1:58 PM	4.6699	4.68	4.66	4.67	63931
4/8/2016	1:59 PM	4.66	4.67	4.66	4.66	62695
4/8/2016	2:00 PM	4.66	4.665	4.66	4.66	58678
4/8/2016	2:01 PM	4.6639	4.6699	4.66	4.666	20336
4/8/2016	2:02 PM	4.66	4.6664	4.66	4.66	18400
4/8/2016	2:03 PM	4.6699	4.67	4.66	4.66	7265
4/8/2016	2:04 PM	4.67	4.67	4.66	4.66	168875
4/8/2016	2:05 PM	4.67	4.69	4.67	4.67	94530
4/8/2016	2:06 PM	4.6699	4.6724	4.66	4.6724	35935
4/8/2016	2:07 PM	4.665	4.67	4.66	4.66	13890
4/8/2016	2:08 PM	4.66	4.67	4.66	4.67	49700
4/8/2016	2:09 PM	4.662	4.67	4.66	4.66	79369
4/8/2016	2:10 PM	4.65	4.6639	4.65	4.66	84733
4/8/2016	2:11 PM	4.585	4.6501	4.5801	4.65	357495
4/8/2016	2:12 PM	4.5923	4.6	4.58	4.5899	134476
4/8/2016	2:13 PM	4.59	4.6	4.58	4.5979	30000
4/8/2016	2:14 PM	4.5799	4.58	4.57	4.58	121802
4/8/2016	2:15 PM	4.56	4.58	4.55	4.58	149056
4/8/2016	2:16 PM	4.5599	4.56	4.55	4.56	19655
4/8/2016	2:17 PM	4.539	4.56	4.525	4.5599	172024
4/8/2016	2:18 PM	4.54	4.54	4.5301	4.5301	108404
4/8/2016	2:19 PM	4.5475	4.5475	4.53	4.54	29951
4/8/2016	2:20 PM	4.57	4.57	4.54	4.54	158854
4/8/2016	2:21 PM	4.5615	4.5699	4.5501	4.5625	62605
4/8/2016	2:22 PM	4.5699	4.57	4.56	4.56	80425
4/8/2016	2:23 PM	4.5801	4.5801	4.565	4.565	182908
4/8/2016	2:24 PM	4.56	4.5799	4.56	4.5724	62357
4/8/2016	2:25 PM	4.56	4.57	4.55	4.5699	87845
4/8/2016	2:26 PM	4.56	4.56	4.5501	4.551	12798
4/8/2016	2:27 PM	4.553	4.56	4.55	4.55	72528
4/8/2016	2:28 PM	4.5437	4.56	4.5401	4.55	54081
4/8/2016	2:29 PM	4.545	4.55	4.54	4.5401	20474
4/8/2016	2:30 PM	4.54	4.5499	4.53	4.54	73215
4/8/2016	2:31 PM	4.545	4.55	4.54	4.54	44525
4/8/2016	2:32 PM	4.5699	4.5738	4.5433	4.546	105661
4/8/2016	2:33 PM	4.5599	4.5699	4.55	4.5601	29310
4/8/2016	2:34 PM	4.5678	4.5678	4.5501	4.555	22808
4/8/2016	2:35 PM	4.565	4.57	4.5601	4.5601	35073
4/8/2016	2:36 PM	4.56	4.5699	4.5501	4.5659	40085
4/8/2016	2:37 PM	4.57	4.58	4.5601	4.5601	30350
4/8/2016	2:38 PM	4.5599	4.57	4.55	4.57	13250
4/8/2016	2:39 PM	4.5568	4.56	4.55	4.5599	29752
4/8/2016	2:40 PM	4.56	4.56	4.555	4.56	18761
4/8/2016	2:41 PM	4.5576	4.5699	4.5501	4.563	30640
4/8/2016	2:42 PM	4.56	4.56	4.55	4.55	43153
4/8/2016	2:43 PM	4.56	4.5665	4.55	4.5665	21508
4/8/2016	2:44 PM	4.5576	4.5589	4.5501	4.555	11100
4/8/2016	2:45 PM	4.57	4.57	4.555	4.555	87540
4/8/2016	2:46 PM	4.565	4.57	4.56	4.565	22550
4/8/2016	2:47 PM	4.565	4.5699	4.56	4.56	23498
4/8/2016	2:48 PM	4.5699	4.5699	4.56	4.5699	24210
4/8/2016	2:49 PM	4.58	4.58	4.5601	4.57	116186
4/8/2016	2:50 PM	4.57	4.58	4.56	4.57	98006
4/8/2016	2:51 PM	4.5899	4.59	4.57	4.58	47554
4/8/2016	2:52 PM	4.59	4.59	4.58	4.5899	37925
4/8/2016	2:53 PM	4.6	4.61	4.59	4.59	103009
4/8/2016	2:54 PM	4.62	4.63	4.6	4.6099	117677
4/8/2016	2:55 PM	4.62	4.62	4.61	4.6172	85054
4/8/2016	2:56 PM	4.635	4.64	4.62	4.6272	140190
4/8/2016	2:57 PM	4.65	4.65	4.63	4.63	97663
4/8/2016	2:58 PM	4.65	4.659	4.64	4.6499	165379
4/8/2016	2:59 PM	4.64	4.66	4.64	4.65	40837
4/8/2016	3:00 PM	4.615	4.65	4.61	4.6426	156804
4/8/2016	3:01 PM	4.605	4.62	4.605	4.62	36097
4/8/2016	3:02 PM	4.595	4.6	4.59	4.6	44029
4/8/2016	3:03 PM	4.6182	4.625	4.5901	4.596	82999
4/8/2016	3:04 PM	4.631	4.64	4.6101	4.6124	104700
4/8/2016	3:05 PM	4.64	4.65	4.6399	4.64	143341
4/8/2016	3:06 PM	4.651	4.66	4.6472	4.6472	58135
4/8/2016	3:07 PM	4.69	4.69	4.64	4.65	230976
4/8/2016	3:08 PM	4.74	4.74	4.67	4.68	311697
4/8/2016	3:09 PM	4.7565	4.76	4.73	4.74	177249
4/8/2016	3:10 PM	4.7505	4.7532	4.74	4.75	140425
4/8/2016	3:11 PM	4.7472	4.76	4.73	4.7563	91239
4/8/2016	3:12 PM	4.7272	4.75	4.7206	4.743	85646
4/8/2016	3:13 PM	4.71	4.7299	4.71	4.7272	29552
4/8/2016	3:14 PM	4.71	4.71	4.7	4.71	66843
4/8/2016	3:15 PM	4.71	4.72	4.7	4.7001	37630
4/8/2016	3:16 PM	4.73	4.73	4.7064	4.71	65561
4/8/2016	3:17 PM	4.735	4.74	4.7201	4.73	86016
4/8/2016	3:18 PM	4.77	4.78	4.742	4.742	126677
4/8/2016	3:19 PM	4.79	4.8	4.77	4.77	151989
4/8/2016	3:20 PM	4.802	4.81	4.79	4.79	155705
4/8/2016	3:21 PM	4.8	4.81	4.79	4.8	118035
4/8/2016	3:22 PM	4.78	4.8025	4.78	4.8	216130
4/8/2016	3:23 PM	4.8	4.8	4.78	4.7836	93325
4/8/2016	3:24 PM	4.7999	4.82	4.79	4.8	266477
4/8/2016	3:25 PM	4.78	4.8	4.78	4.795	21144
4/8/2016	3:26 PM	4.7699	4.7804	4.76	4.7804	315383
4/8/2016	3:27 PM	4.77	4.78	4.77	4.77	98411
4/8/2016	3:28 PM	4.7976	4.8	4.77	4.775	78665
4/8/2016	3:29 PM	4.8069	4.8161	4.7901	4.8	115770
4/8/2016	3:30 PM	4.82	4.82	4.785	4.8095	160675
4/8/2016	3:31 PM	4.8301	4.84	4.82	4.8201	202370
4/8/2016	3:32 PM	4.821	4.84	4.82	4.835	104055
4/8/2016	3:33 PM	4.85	4.85	4.8	4.8215	301318
4/8/2016	3:34 PM	4.885	4.89	4.845	4.85	443365
4/8/2016	3:35 PM	4.88	4.89	4.855	4.88	238879
4/8/2016	3:36 PM	4.87	4.8775	4.86	4.8765	114209
4/8/2016	3:37 PM	4.87	4.88	4.86	4.8799	64420
4/8/2016	3:38 PM	4.8615	4.8799	4.86	4.8706	47706
4/8/2016	3:39 PM	4.855	4.9	4.85	4.8684	197756
4/8/2016	3:40 PM	4.83	4.8501	4.83	4.8501	147875
4/8/2016	3:41 PM	4.83	4.8561	4.82	4.8301	168353
4/8/2016	3:42 PM	4.84	4.86	4.825	4.829	222154
4/8/2016	3:43 PM	4.8336	4.8499	4.82	4.8499	118741
4/8/2016	3:44 PM	4.835	4.8399	4.82	4.8399	81224
4/8/2016	3:45 PM	4.8225	4.84	4.82	4.8386	127427
4/8/2016	3:46 PM	4.8	4.8265	4.79	4.8201	146828
4/8/2016	3:47 PM	4.8	4.81	4.79	4.795	181298
4/8/2016	3:48 PM	4.7875	4.8099	4.7801	4.8035	34320
4/8/2016	3:49 PM	4.77	4.79	4.76	4.785	82949
4/8/2016	3:50 PM	4.795	4.7985	4.76	4.77	120796
4/8/2016	3:51 PM	4.78	4.79	4.76	4.79	147371
4/8/2016	3:52 PM	4.797	4.8	4.78	4.7865	137067
4/8/2016	3:53 PM	4.8	4.8	4.781	4.79	113917
4/8/2016	3:54 PM	4.79	4.8	4.78	4.7935	82718
4/8/2016	3:55 PM	4.77	4.7899	4.77	4.785	59163
4/8/2016	3:56 PM	4.7499	4.7625	4.74	4.76	234691
4/8/2016	3:57 PM	4.749	4.75	4.73	4.74	166520
4/8/2016	3:58 PM	4.7201	4.75	4.72	4.75	183271
4/8/2016	3:59 PM	4.71	4.7299	4.71	4.72	190679
4/8/2016	4:00 PM	4.71	4.71	4.7	4.71	324241
4/11/2016	9:31 AM	4.565	4.57	4.55	4.57	178647
4/11/2016	9:32 AM	4.5724	4.58	4.56	4.569	165180
4/11/2016	9:33 AM	4.57	4.5899	4.56	4.5701	81533
4/11/2016	9:34 AM	4.61	4.61	4.58	4.58	173105
4/11/2016	9:35 AM	4.6	4.62	4.6	4.6099	135444
4/11/2016	9:36 AM	4.5505	4.61	4.55	4.6015	220661
4/11/2016	9:37 AM	4.5663	4.58	4.55	4.55	138936
4/11/2016	9:38 AM	4.56	4.57	4.56	4.57	43320
4/11/2016	9:39 AM	4.56	4.57	4.56	4.57	32463
4/11/2016	9:40 AM	4.57	4.57	4.56	4.5675	123586
4/11/2016	9:41 AM	4.5425	4.57	4.54	4.56	131383
4/11/2016	9:42 AM	4.58	4.58	4.54	4.5462	81001
4/11/2016	9:43 AM	4.59	4.6	4.56	4.57	131636
4/11/2016	9:44 AM	4.5924	4.6	4.58	4.59	141433
4/11/2016	9:45 AM	4.5862	4.6	4.5617	4.59	83069
4/11/2016	9:46 AM	4.59	4.6	4.5666	4.58	203638
4/11/2016	9:47 AM	4.5679	4.59	4.55	4.59	82385
4/11/2016	9:48 AM	4.6	4.6	4.57	4.57	152072
4/11/2016	9:49 AM	4.6	4.61	4.5899	4.5999	166546
4/11/2016	9:50 AM	4.58	4.6	4.56	4.591	54838
4/11/2016	9:51 AM	4.5475	4.5745	4.5475	4.5745	92955
4/11/2016	9:52 AM	4.569	4.57	4.54	4.54	58105
4/11/2016	9:53 AM	4.565	4.57	4.56	4.57	21700
4/11/2016	9:54 AM	4.55	4.569	4.55	4.56	24620
4/11/2016	9:55 AM	4.5363	4.55	4.53	4.55	86173
4/11/2016	9:56 AM	4.5388	4.54	4.53	4.53	157868
4/11/2016	9:57 AM	4.555	4.56	4.53	4.54	113854
4/11/2016	9:58 AM	4.541	4.56	4.54	4.56	54880
4/11/2016	9:59 AM	4.535	4.55	4.53	4.545	69540
4/11/2016	10:00 AM	4.53	4.54	4.53	4.53	84542
4/11/2016	10:01 AM	4.52	4.535	4.52	4.53	162186
4/11/2016	10:02 AM	4.525	4.53	4.51	4.5101	82947
4/11/2016	10:03 AM	4.5307	4.5307	4.52	4.525	53854
4/11/2016	10:04 AM	4.535	4.55	4.53	4.54	156942
4/11/2016	10:05 AM	4.545	4.545	4.53	4.54	59659
4/11/2016	10:06 AM	4.5177	4.54	4.5101	4.54	156488
4/11/2016	10:07 AM	4.49	4.5101	4.49	4.51	227877
4/11/2016	10:08 AM	4.5	4.5	4.49	4.4996	111536
4/11/2016	10:09 AM	4.5	4.5	4.49	4.495	95419
4/11/2016	10:10 AM	4.51	4.5175	4.4969	4.5	64392
4/11/2016	10:11 AM	4.515	4.52	4.51	4.5164	46106
4/11/2016	10:12 AM	4.5183	4.5183	4.5	4.51	70888
4/11/2016	10:13 AM	4.51	4.5163	4.5	4.5163	63103
4/11/2016	10:14 AM	4.5084	4.5186	4.5	4.5065	63950
4/11/2016	10:15 AM	4.51	4.51	4.5	4.5001	110669
4/11/2016	10:16 AM	4.51	4.51	4.5	4.51	60079
4/11/2016	10:17 AM	4.519	4.52	4.51	4.51	89890
4/11/2016	10:18 AM	4.5199	4.52	4.51	4.5199	92150
4/11/2016	10:19 AM	4.52	4.52	4.51	4.51	42732
4/11/2016	10:20 AM	4.52	4.53	4.5162	4.5162	79347
4/11/2016	10:21 AM	4.53	4.53	4.52	4.52	121862
4/11/2016	10:22 AM	4.53	4.54	4.5269	4.53	114560
4/11/2016	10:23 AM	4.53	4.54	4.5201	4.529	60350
4/11/2016	10:24 AM	4.5361	4.54	4.5263	4.5264	86972
4/11/2016	10:25 AM	4.535	4.54	4.53	4.54	35800
4/11/2016	10:26 AM	4.536	4.54	4.53	4.54	169513
4/11/2016	10:27 AM	4.5399	4.5399	4.53	4.53	26550
4/11/2016	10:28 AM	4.5375	4.54	4.53	4.5364	62490
4/11/2016	10:29 AM	4.54	4.54	4.53	4.535	40220
4/11/2016	10:30 AM	4.53	4.54	4.525	4.54	94940
4/11/2016	10:31 AM	4.525	4.53	4.52	4.52	54530
4/11/2016	10:32 AM	4.5201	4.5299	4.52	4.5201	6550
4/11/2016	10:33 AM	4.52	4.5299	4.51	4.5201	95624
4/11/2016	10:34 AM	4.5369	4.54	4.525	4.5299	113658
4/11/2016	10:35 AM	4.54	4.55	4.53	4.5416	60339
4/11/2016	10:36 AM	4.56	4.56	4.54	4.54	106562
4/11/2016	10:37 AM	4.565	4.57	4.5501	4.554	65640
4/11/2016	10:38 AM	4.57	4.57	4.56	4.5699	33982
4/11/2016	10:39 AM	4.5599	4.58	4.5536	4.5799	73696
4/11/2016	10:40 AM	4.555	4.56	4.55	4.56	52162
4/11/2016	10:41 AM	4.56	4.56	4.55	4.56	84298
4/11/2016	10:42 AM	4.578	4.58	4.5642	4.57	35649
4/11/2016	10:43 AM	4.615	4.62	4.5745	4.58	246056
4/11/2016	10:44 AM	4.62	4.65	4.62	4.63	245868
4/11/2016	10:45 AM	4.6299	4.63	4.62	4.6263	76140
4/11/2016	10:46 AM	4.6462	4.6599	4.6201	4.6264	199650
4/11/2016	10:47 AM	4.65	4.66	4.645	4.6475	108992
4/11/2016	10:48 AM	4.67	4.68	4.64	4.6499	126235
4/11/2016	10:49 AM	4.641	4.67	4.64	4.6699	78983
4/11/2016	10:50 AM	4.64	4.6499	4.63	4.6499	69016
4/11/2016	10:51 AM	4.62	4.6493	4.62	4.6472	64992
4/11/2016	10:52 AM	4.611	4.624	4.61	4.624	170185
4/11/2016	10:53 AM	4.62	4.64	4.6101	4.6101	81099
4/11/2016	10:54 AM	4.616	4.62	4.61	4.62	17530
4/11/2016	10:55 AM	4.61	4.63	4.61	4.615	40087
4/11/2016	10:56 AM	4.6199	4.6293	4.61	4.62	40900
4/11/2016	10:57 AM	4.6383	4.64	4.611	4.611	50667
4/11/2016	10:58 AM	4.65	4.664	4.64	4.64	30300
4/11/2016	10:59 AM	4.67	4.68	4.64	4.64	60084
4/11/2016	11:00 AM	4.7	4.7	4.67	4.67	140951
4/11/2016	11:01 AM	4.7199	4.74	4.7	4.7	201620
4/11/2016	11:02 AM	4.71	4.72	4.7	4.7124	143312
4/11/2016	11:03 AM	4.73	4.73	4.7036	4.7036	77679
4/11/2016	11:04 AM	4.6999	4.7293	4.69	4.7293	80782
4/11/2016	11:05 AM	4.695	4.7001	4.69	4.699	84899
4/11/2016	11:06 AM	4.6701	4.7	4.67	4.6905	83302
4/11/2016	11:07 AM	4.6764	4.68	4.67	4.68	39583
4/11/2016	11:08 AM	4.66	4.68	4.66	4.68	105655
4/11/2016	11:09 AM	4.65	4.667	4.65	4.6601	177888
4/11/2016	11:10 AM	4.658	4.6599	4.6501	4.6528	18730
4/11/2016	11:11 AM	4.6501	4.66	4.65	4.66	16917
4/11/2016	11:12 AM	4.6499	4.65	4.6437	4.65	44039
4/11/2016	11:13 AM	4.64	4.65	4.64	4.65	72622
4/11/2016	11:14 AM	4.645	4.645	4.63	4.64	58002
4/11/2016	11:15 AM	4.64	4.66	4.64	4.6485	98494
4/11/2016	11:16 AM	4.6669	4.67	4.6426	4.65	93107
4/11/2016	11:17 AM	4.6737	4.68	4.6601	4.68	108354
4/11/2016	11:18 AM	4.675	4.68	4.66	4.67	58222
4/11/2016	11:19 AM	4.6472	4.6799	4.64	4.6701	57517
4/11/2016	11:20 AM	4.64	4.65	4.64	4.65	21787
4/11/2016	11:21 AM	4.64	4.6405	4.631	4.64	31055
4/11/2016	11:22 AM	4.6337	4.6337	4.62	4.63	80008
4/11/2016	11:23 AM	4.6201	4.6391	4.6201	4.6391	38991
4/11/2016	11:24 AM	4.605	4.6299	4.6	4.6299	127602
4/11/2016	11:25 AM	4.6199	4.62	4.6126	4.62	30492
4/11/2016	11:26 AM	4.6563	4.66	4.62	4.62	95654
4/11/2016	11:27 AM	4.6392	4.6555	4.6384	4.6555	48442
4/11/2016	11:28 AM	4.615	4.64	4.615	4.64	35400
4/11/2016	11:29 AM	4.58	4.615	4.58	4.615	106008
4/11/2016	11:30 AM	4.59	4.5996	4.58	4.5825	90403
4/11/2016	11:31 AM	4.586	4.59	4.5701	4.58	76721
4/11/2016	11:32 AM	4.6301	4.6375	4.5825	4.5825	169154
4/11/2016	11:33 AM	4.6499	4.65	4.63	4.64	58812
4/11/2016	11:34 AM	4.6605	4.67	4.64	4.64	78860
4/11/2016	11:35 AM	4.69	4.69	4.66	4.66	57863
4/11/2016	11:36 AM	4.67	4.69	4.67	4.686	146526
4/11/2016	11:37 AM	4.66	4.68	4.66	4.67	63939
4/11/2016	11:38 AM	4.6699	4.6699	4.66	4.6686	82250
4/11/2016	11:39 AM	4.6601	4.67	4.66	4.6626	13359
4/11/2016	11:40 AM	4.66	4.665	4.6501	4.66	16180
4/11/2016	11:41 AM	4.679	4.68	4.65	4.66	95087
4/11/2016	11:42 AM	4.65	4.69	4.65	4.675	75354
4/11/2016	11:43 AM	4.645	4.66	4.64	4.65	68710
4/11/2016	11:44 AM	4.65	4.65	4.64	4.6409	42000
4/11/2016	11:45 AM	4.665	4.67	4.6463	4.65	85638
4/11/2016	11:46 AM	4.665	4.68	4.65	4.665	133103
4/11/2016	11:47 AM	4.6401	4.67	4.6401	4.665	13710
4/11/2016	11:48 AM	4.6325	4.649	4.631	4.64	38089
4/11/2016	11:49 AM	4.6371	4.64	4.63	4.64	23953
4/11/2016	11:50 AM	4.6399	4.65	4.6317	4.64	20700
4/11/2016	11:51 AM	4.65	4.6577	4.62	4.63	40000
4/11/2016	11:52 AM	4.6501	4.67	4.6501	4.6501	45300
4/11/2016	11:53 AM	4.64	4.6599	4.63	4.6599	16790
4/11/2016	11:54 AM	4.63	4.64	4.6264	4.635	33764
4/11/2016	11:55 AM	4.6399	4.65	4.62	4.63	55585
4/11/2016	11:56 AM	4.63	4.65	4.63	4.64	52220
4/11/2016	11:57 AM	4.63	4.6496	4.63	4.6325	20850
4/11/2016	11:58 AM	4.64	4.66	4.63	4.63	37100
4/11/2016	11:59 AM	4.64	4.6499	4.6263	4.6499	54227
4/11/2016	12:00 PM	4.62	4.6336	4.6	4.63	138353
4/11/2016	12:01 PM	4.6	4.61	4.6	4.61	24300
4/11/2016	12:02 PM	4.61	4.615	4.6001	4.61	53213
4/11/2016	12:03 PM	4.63	4.63	4.61	4.62	8500
4/11/2016	12:04 PM	4.61	4.63	4.6001	4.62	78900
4/11/2016	12:05 PM	4.6	4.61	4.6	4.61	63918
4/11/2016	12:06 PM	4.6199	4.62	4.61	4.61	27550
4/11/2016	12:07 PM	4.6337	4.64	4.6163	4.62	48112
4/11/2016	12:08 PM	4.62	4.64	4.61	4.64	11500
4/11/2016	12:09 PM	4.61	4.62	4.61	4.61	21900
4/11/2016	12:10 PM	4.6264	4.6264	4.62	4.62	9890
4/11/2016	12:11 PM	4.62	4.63	4.6103	4.63	24450
4/11/2016	12:12 PM	4.61	4.62	4.61	4.62	5700
4/11/2016	12:13 PM	4.581	4.61	4.581	4.61	19262
4/11/2016	12:14 PM	4.5715	4.59	4.57	4.59	40561
4/11/2016	12:15 PM	4.57	4.59	4.56	4.58	47050
4/11/2016	12:16 PM	4.55	4.5681	4.55	4.5674	45513
4/11/2016	12:17 PM	4.544	4.559	4.5436	4.5501	107710
4/11/2016	12:18 PM	4.5599	4.56	4.54	4.5499	27535
4/11/2016	12:19 PM	4.55	4.56	4.55	4.559	18730
4/11/2016	12:20 PM	4.5499	4.55	4.5401	4.55	82650
4/11/2016	12:21 PM	4.56	4.561	4.54	4.55	115863
4/11/2016	12:22 PM	4.5479	4.555	4.54	4.55	78399
4/11/2016	12:23 PM	4.55	4.5501	4.5463	4.55	52435
4/11/2016	12:24 PM	4.55	4.56	4.5485	4.55	46692
4/11/2016	12:25 PM	4.54	4.547	4.53	4.547	123778
4/11/2016	12:26 PM	4.5425	4.55	4.54	4.54	73629
4/11/2016	12:27 PM	4.56	4.56	4.545	4.55	28450
4/11/2016	12:28 PM	4.571	4.5732	4.55	4.55	115487
4/11/2016	12:29 PM	4.5763	4.58	4.5701	4.5785	37913
4/11/2016	12:30 PM	4.5801	4.59	4.5625	4.5799	59888
4/11/2016	12:31 PM	4.58	4.5801	4.57	4.5801	20999
4/11/2016	12:32 PM	4.58	4.58	4.571	4.58	1900
4/11/2016	12:33 PM	4.58	4.58	4.57	4.5764	7225
4/11/2016	12:34 PM	4.58	4.58	4.571	4.5775	4362
4/11/2016	12:35 PM	4.62	4.62	4.5724	4.5724	62682
4/11/2016	12:36 PM	4.61	4.63	4.61	4.63	84111
4/11/2016	12:37 PM	4.6293	4.63	4.61	4.61	26147
4/11/2016	12:38 PM	4.63	4.63	4.62	4.62	46797
4/11/2016	12:39 PM	4.612	4.64	4.61	4.63	92528
4/11/2016	12:40 PM	4.63	4.63	4.6	4.619	54682
4/11/2016	12:41 PM	4.6332	4.64	4.6276	4.6299	52200
4/11/2016	12:42 PM	4.6	4.635	4.6	4.635	18930
4/11/2016	12:43 PM	4.6	4.6026	4.59	4.6026	19400
4/11/2016	12:44 PM	4.59	4.6075	4.59	4.6	13900
4/11/2016	12:45 PM	4.5901	4.6	4.59	4.592	27098
4/11/2016	12:46 PM	4.61	4.61	4.59	4.6	33832
4/11/2016	12:47 PM	4.6	4.61	4.6	4.609	15450
4/11/2016	12:48 PM	4.605	4.605	4.6	4.6	4365
4/11/2016	12:49 PM	4.56	4.6	4.56	4.6	70774
4/11/2016	12:50 PM	4.55	4.56	4.5401	4.56	72796
4/11/2016	12:51 PM	4.54	4.55	4.54	4.54	47100
4/11/2016	12:52 PM	4.54	4.55	4.54	4.55	44800
4/11/2016	12:53 PM	4.54	4.54	4.5201	4.53	76087
4/11/2016	12:54 PM	4.54	4.54	4.53	4.54	51717
4/11/2016	12:55 PM	4.5463	4.5499	4.54	4.54	12365
4/11/2016	12:56 PM	4.5498	4.55	4.54	4.54	10005
4/11/2016	12:57 PM	4.549	4.5499	4.54	4.545	16022
4/11/2016	12:58 PM	4.5401	4.55	4.54	4.5425	30200
4/11/2016	12:59 PM	4.5499	4.5595	4.5445	4.545	97217
4/11/2016	1:00 PM	4.5499	4.55	4.54	4.55	16281
4/11/2016	1:01 PM	4.56	4.56	4.5493	4.5495	127783
4/11/2016	1:02 PM	4.54	4.55	4.54	4.55	12090
4/11/2016	1:03 PM	4.5401	4.55	4.5401	4.55	25100
4/11/2016	1:04 PM	4.56	4.56	4.54	4.54	39535
4/11/2016	1:05 PM	4.558	4.56	4.55	4.5599	38850
4/11/2016	1:06 PM	4.5445	4.5501	4.5445	4.55	41454
4/11/2016	1:07 PM	4.54	4.55	4.54	4.55	5400
4/11/2016	1:08 PM	4.5336	4.545	4.53	4.54	34992
4/11/2016	1:09 PM	4.5399	4.54	4.5364	4.5364	5850
4/11/2016	1:10 PM	4.5325	4.54	4.53	4.53	11800
4/11/2016	1:11 PM	4.5389	4.54	4.53	4.535	37901
4/11/2016	1:12 PM	4.515	4.53	4.51	4.53	78245
4/11/2016	1:13 PM	4.52	4.52	4.5101	4.52	37951
4/11/2016	1:14 PM	4.53	4.53	4.5101	4.52	42305
4/11/2016	1:15 PM	4.53	4.53	4.52	4.52	25099
4/11/2016	1:16 PM	4.54	4.54	4.5264	4.53	92150
4/11/2016	1:17 PM	4.5376	4.5499	4.53	4.5424	65418
4/11/2016	1:18 PM	4.54	4.54	4.5301	4.533	29637
4/11/2016	1:19 PM	4.5399	4.5401	4.53	4.54	108319
4/11/2016	1:20 PM	4.54	4.54	4.533	4.5399	29898
4/11/2016	1:21 PM	4.53	4.549	4.5225	4.54	110009
4/11/2016	1:22 PM	4.5399	4.54	4.52	4.52	57475
4/11/2016	1:23 PM	4.55	4.55	4.5401	4.5401	42544
4/11/2016	1:24 PM	4.5425	4.55	4.5425	4.55	16138
4/11/2016	1:25 PM	4.5536	4.5599	4.54	4.55	74633
4/11/2016	1:26 PM	4.56	4.56	4.55	4.5524	57577
4/11/2016	1:27 PM	4.58	4.58	4.56	4.56	69820
4/11/2016	1:28 PM	4.575	4.58	4.57	4.5799	25305
4/11/2016	1:29 PM	4.5765	4.58	4.57	4.575	38750
4/11/2016	1:30 PM	4.5664	4.58	4.5664	4.5724	28765
4/11/2016	1:31 PM	4.56	4.57	4.56	4.57	25005
4/11/2016	1:32 PM	4.55	4.5599	4.541	4.5572	27750
4/11/2016	1:33 PM	4.56	4.56	4.5564	4.56	35699
4/11/2016	1:34 PM	4.56	4.56	4.55	4.55	24036
4/11/2016	1:35 PM	4.56	4.56	4.555	4.56	9600
4/11/2016	1:36 PM	4.55	4.57	4.54	4.56	66058
4/11/2016	1:37 PM	4.55	4.55	4.541	4.55	35249
4/11/2016	1:38 PM	4.53	4.55	4.53	4.55	45341
4/11/2016	1:39 PM	4.55	4.55	4.535	4.535	99840
4/11/2016	1:40 PM	4.58	4.5899	4.55	4.55	158161
4/11/2016	1:41 PM	4.59	4.61	4.59	4.59	158790
4/11/2016	1:42 PM	4.5899	4.5999	4.58	4.5936	39051
4/11/2016	1:43 PM	4.587	4.5899	4.58	4.585	24069
4/11/2016	1:44 PM	4.58	4.5899	4.58	4.58	25550
4/11/2016	1:45 PM	4.58	4.585	4.57	4.585	29641
4/11/2016	1:46 PM	4.5801	4.5801	4.58	4.58	5500
4/11/2016	1:47 PM	4.59	4.59	4.58	4.59	58701
4/11/2016	1:48 PM	4.6	4.6	4.5862	4.59	76876
4/11/2016	1:49 PM	4.6199	4.6199	4.6	4.6099	16562
4/11/2016	1:50 PM	4.6	4.611	4.6	4.611	53638
4/11/2016	1:51 PM	4.61	4.61	4.59	4.5993	11157
4/11/2016	1:52 PM	4.61	4.61	4.6	4.61	10163
4/11/2016	1:53 PM	4.61	4.61	4.5964	4.6015	49573
4/11/2016	1:54 PM	4.6199	4.63	4.6163	4.62	30083
4/11/2016	1:55 PM	4.63	4.64	4.62	4.62	85970
4/11/2016	1:56 PM	4.6036	4.6264	4.6	4.6264	98877
4/11/2016	1:57 PM	4.61	4.61	4.6	4.6023	53181
4/11/2016	1:58 PM	4.62	4.63	4.61	4.61	59666
4/11/2016	1:59 PM	4.64	4.64	4.6201	4.6201	73033
4/11/2016	2:00 PM	4.61	4.63	4.61	4.63	48472
4/11/2016	2:01 PM	4.62	4.62	4.61	4.61	52183
4/11/2016	2:02 PM	4.59	4.6199	4.59	4.6199	24696
4/11/2016	2:03 PM	4.58	4.5845	4.57	4.5845	69929
4/11/2016	2:04 PM	4.6	4.61	4.59	4.59	70549
4/11/2016	2:05 PM	4.636	4.636	4.5999	4.6	86398
4/11/2016	2:06 PM	4.615	4.64	4.61	4.639	31801
4/11/2016	2:07 PM	4.63	4.63	4.6099	4.619	28460
4/11/2016	2:08 PM	4.625	4.63	4.61	4.6175	42800
4/11/2016	2:09 PM	4.6301	4.65	4.63	4.6301	68171
4/11/2016	2:10 PM	4.64	4.65	4.6365	4.6365	61072
4/11/2016	2:11 PM	4.6245	4.64	4.62	4.64	37489
4/11/2016	2:12 PM	4.64	4.64	4.6301	4.6301	42999
4/11/2016	2:13 PM	4.625	4.6455	4.62	4.6401	32699
4/11/2016	2:14 PM	4.62	4.6299	4.62	4.62	12911
4/11/2016	2:15 PM	4.645	4.65	4.61	4.6142	27900
4/11/2016	2:16 PM	4.63	4.66	4.63	4.645	160604
4/11/2016	2:17 PM	4.63	4.64	4.63	4.64	13276
4/11/2016	2:18 PM	4.634	4.64	4.63	4.63	7702
4/11/2016	2:19 PM	4.62	4.6301	4.62	4.6301	33348
4/11/2016	2:20 PM	4.59	4.62	4.59	4.6136	76028
4/11/2016	2:21 PM	4.5855	4.61	4.5855	4.5899	57904
4/11/2016	2:22 PM	4.594	4.61	4.58	4.5825	35742
4/11/2016	2:23 PM	4.6	4.6136	4.5901	4.5901	19290
4/11/2016	2:24 PM	4.61	4.616	4.6099	4.61	38299
4/11/2016	2:25 PM	4.62	4.6398	4.61	4.61	76987
4/11/2016	2:26 PM	4.6	4.63	4.5901	4.63	27011
4/11/2016	2:27 PM	4.61	4.6232	4.5909	4.6	64830
4/11/2016	2:28 PM	4.6299	4.63	4.6	4.6	92792
4/11/2016	2:29 PM	4.63	4.64	4.6185	4.63	185903
4/11/2016	2:30 PM	4.64	4.65	4.62	4.63	132793
4/11/2016	2:31 PM	4.63	4.66	4.625	4.65	103228
4/11/2016	2:32 PM	4.63	4.63	4.62	4.63	75900
4/11/2016	2:33 PM	4.62	4.63	4.62	4.63	15100
4/11/2016	2:34 PM	4.65	4.6599	4.63	4.63	13628
4/11/2016	2:35 PM	4.6564	4.66	4.65	4.65	37750
4/11/2016	2:36 PM	4.67	4.68	4.655	4.6599	104740
4/11/2016	2:37 PM	4.66	4.69	4.66	4.6624	73596
4/11/2016	2:38 PM	4.653	4.6615	4.65	4.66	77904
4/11/2016	2:39 PM	4.6238	4.66	4.6238	4.6501	50414
4/11/2016	2:40 PM	4.59	4.6225	4.58	4.6225	152075
4/11/2016	2:41 PM	4.61	4.618	4.5909	4.599	99862
4/11/2016	2:42 PM	4.607	4.61	4.605	4.605	22100
4/11/2016	2:43 PM	4.61	4.62	4.6001	4.61	102758
4/11/2016	2:44 PM	4.63	4.63	4.61	4.6199	64680
4/11/2016	2:45 PM	4.62	4.63	4.62	4.63	36195
4/11/2016	2:46 PM	4.64	4.66	4.6209	4.6209	59185
4/11/2016	2:47 PM	4.61	4.6301	4.61	4.6301	30354
4/11/2016	2:48 PM	4.61	4.61	4.6	4.61	28250
4/11/2016	2:49 PM	4.6003	4.61	4.6	4.61	40196
4/11/2016	2:50 PM	4.61	4.61	4.59	4.6	24742
4/11/2016	2:51 PM	4.63	4.64	4.6	4.61	65514
4/11/2016	2:52 PM	4.64	4.6599	4.63	4.65	112208
4/11/2016	2:53 PM	4.63	4.64	4.63	4.635	87815
4/11/2016	2:54 PM	4.63	4.635	4.63	4.635	14085
4/11/2016	2:55 PM	4.5899	4.6172	4.5807	4.615	73962
4/11/2016	2:56 PM	4.585	4.59	4.58	4.5836	83036
4/11/2016	2:57 PM	4.595	4.6	4.58	4.5801	44150
4/11/2016	2:58 PM	4.6	4.6	4.59	4.5993	72934
4/11/2016	2:59 PM	4.5936	4.6	4.59	4.595	41937
4/11/2016	3:00 PM	4.6	4.61	4.591	4.6	110453
4/11/2016	3:01 PM	4.61	4.62	4.59	4.59	38702
4/11/2016	3:02 PM	4.61	4.6173	4.6044	4.61	45466
4/11/2016	3:03 PM	4.62	4.6399	4.61	4.62	169552
4/11/2016	3:04 PM	4.63	4.6332	4.6	4.61	136162
4/11/2016	3:05 PM	4.63	4.64	4.62	4.63	105073
4/11/2016	3:06 PM	4.66	4.67	4.64	4.64	154645
4/11/2016	3:07 PM	4.6706	4.6764	4.65	4.66	36065
4/11/2016	3:08 PM	4.6899	4.7	4.67	4.67	163728
4/11/2016	3:09 PM	4.685	4.69	4.68	4.685	51817
4/11/2016	3:10 PM	4.6764	4.685	4.661	4.68	109900
4/11/2016	3:11 PM	4.689	4.7	4.6701	4.6755	66600
4/11/2016	3:12 PM	4.6572	4.6858	4.65	4.6858	62201
4/11/2016	3:13 PM	4.66	4.66	4.655	4.655	33849
4/11/2016	3:14 PM	4.649	4.6599	4.64	4.6542	63137
4/11/2016	3:15 PM	4.669	4.669	4.6436	4.6499	46601
4/11/2016	3:16 PM	4.67	4.68	4.67	4.67	28021
4/11/2016	3:17 PM	4.68	4.685	4.675	4.68	41876
4/11/2016	3:18 PM	4.67	4.6901	4.67	4.68	130956
4/11/2016	3:19 PM	4.66	4.665	4.6536	4.6601	45193
4/11/2016	3:20 PM	4.67	4.6799	4.67	4.67	25250
4/11/2016	3:21 PM	4.67	4.675	4.6601	4.67	57762
4/11/2016	3:22 PM	4.68	4.68	4.67	4.675	86850
4/11/2016	3:23 PM	4.69	4.6901	4.675	4.676	159096
4/11/2016	3:24 PM	4.695	4.7	4.69	4.695	42582
4/11/2016	3:25 PM	4.71	4.72	4.69	4.695	130881
4/11/2016	3:26 PM	4.7	4.71	4.7	4.71	88949
4/11/2016	3:27 PM	4.66	4.7001	4.66	4.7001	78596
4/11/2016	3:28 PM	4.6705	4.685	4.66	4.6623	46947
4/11/2016	3:29 PM	4.7	4.71	4.6864	4.6864	77677
4/11/2016	3:30 PM	4.7336	4.74	4.7	4.7	159346
4/11/2016	3:31 PM	4.7399	4.74	4.71	4.73	177665
4/11/2016	3:32 PM	4.7501	4.76	4.74	4.74	214022
4/11/2016	3:33 PM	4.73	4.7564	4.72	4.7501	146651
4/11/2016	3:34 PM	4.73	4.73	4.72	4.7209	8143
4/11/2016	3:35 PM	4.7499	4.7599	4.725	4.73	138972
4/11/2016	3:36 PM	4.74	4.7594	4.73	4.7423	121350
4/11/2016	3:37 PM	4.75	4.751	4.74	4.7436	96890
4/11/2016	3:38 PM	4.75	4.76	4.74	4.75	132049
4/11/2016	3:39 PM	4.76	4.765	4.75	4.75	155059
4/11/2016	3:40 PM	4.7701	4.78	4.76	4.76	210380
4/11/2016	3:41 PM	4.775	4.78	4.77	4.77	98503
4/11/2016	3:42 PM	4.79	4.8	4.77	4.78	206729
4/11/2016	3:43 PM	4.8201	4.83	4.781	4.79	218395
4/11/2016	3:44 PM	4.8	4.83	4.8	4.821	157467
4/11/2016	3:45 PM	4.82	4.82	4.8	4.81	113774
4/11/2016	3:46 PM	4.82	4.84	4.81	4.81	137297
4/11/2016	3:47 PM	4.8	4.8299	4.79	4.825	198020
4/11/2016	3:48 PM	4.793	4.8065	4.79	4.797	81675
4/11/2016	3:49 PM	4.8	4.8086	4.79	4.8	45665
4/11/2016	3:50 PM	4.8062	4.81	4.7999	4.8	86178
4/11/2016	3:51 PM	4.82	4.82	4.79	4.81	211878
4/11/2016	3:52 PM	4.82	4.84	4.8125	4.82	209473
4/11/2016	3:53 PM	4.8375	4.84	4.82	4.8201	168558
4/11/2016	3:54 PM	4.83	4.83	4.8025	4.83	130443
4/11/2016	3:55 PM	4.8001	4.83	4.8	4.8224	96056
4/11/2016	3:56 PM	4.8	4.8199	4.8	4.81	125286
4/11/2016	3:57 PM	4.8	4.8099	4.7901	4.8063	88193
4/11/2016	3:58 PM	4.84	4.84	4.805	4.81	360402
4/11/2016	3:59 PM	4.8403	4.86	4.84	4.84	312947
4/11/2016	4:00 PM	4.86	4.86	4.84	4.8404	352827
4/12/2016	9:31 AM	4.84	4.87	4.82	4.86	206792
4/12/2016	9:32 AM	4.85	4.85	4.81	4.84	252804
4/12/2016	9:33 AM	4.86	4.88	4.85	4.85	90710
4/12/2016	9:34 AM	4.8908	4.92	4.86	4.87	316020
4/12/2016	9:35 AM	4.91	4.92	4.89	4.8999	117336
4/12/2016	9:36 AM	4.88	4.91	4.88	4.91	445566
4/12/2016	9:37 AM	4.85	4.89	4.84	4.8801	447834
4/12/2016	9:38 AM	4.83	4.8595	4.81	4.8595	154461
4/12/2016	9:39 AM	4.81	4.84	4.81	4.83	131885
4/12/2016	9:40 AM	4.81	4.83	4.8	4.82	183001
4/12/2016	9:41 AM	4.8299	4.84	4.81	4.81	149201
4/12/2016	9:42 AM	4.83	4.85	4.81	4.83	154939
4/12/2016	9:43 AM	4.8436	4.85	4.81	4.8299	88110
4/12/2016	9:44 AM	4.8299	4.87	4.82	4.85	133760
4/12/2016	9:45 AM	4.83	4.83	4.8065	4.83	124429
4/12/2016	9:46 AM	4.79	4.8314	4.78	4.8314	260567
4/12/2016	9:47 AM	4.8	4.81	4.79	4.795	103751
4/12/2016	9:48 AM	4.8	4.809	4.79	4.79	107691
4/12/2016	9:49 AM	4.8	4.8161	4.79	4.8	204092
4/12/2016	9:50 AM	4.81	4.83	4.8	4.805	129081
4/12/2016	9:51 AM	4.81	4.83	4.81	4.811	180251
4/12/2016	9:52 AM	4.8239	4.83	4.8002	4.805	85117
4/12/2016	9:53 AM	4.85	4.855	4.8272	4.8272	105399
4/12/2016	9:54 AM	4.845	4.87	4.843	4.843	102460
4/12/2016	9:55 AM	4.8599	4.86	4.84	4.84	115727
4/12/2016	9:56 AM	4.8662	4.87	4.85	4.85	79900
4/12/2016	9:57 AM	4.85	4.86	4.84	4.86	52700
4/12/2016	9:58 AM	4.86	4.865	4.84	4.85	99500
4/12/2016	9:59 AM	4.865	4.88	4.86	4.8601	156833
4/12/2016	10:00 AM	4.863	4.88	4.86	4.865	135102
4/12/2016	10:01 AM	4.85	4.87	4.85	4.865	110737
4/12/2016	10:02 AM	4.83	4.86	4.83	4.86	103997
4/12/2016	10:03 AM	4.83	4.84	4.8101	4.83	123133
4/12/2016	10:04 AM	4.83	4.84	4.8201	4.8336	67112
4/12/2016	10:05 AM	4.85	4.8689	4.83	4.835	102248
4/12/2016	10:06 AM	4.885	4.89	4.8476	4.85	121231
4/12/2016	10:07 AM	4.8838	4.89	4.87	4.88	110960
4/12/2016	10:08 AM	4.8636	4.8899	4.86	4.88	65153
4/12/2016	10:09 AM	4.93	4.94	4.87	4.87	312191
4/12/2016	10:10 AM	4.95	4.95	4.93	4.93	131495
4/12/2016	10:11 AM	4.965	4.97	4.95	4.95	225600
4/12/2016	10:12 AM	4.95	4.97	4.94	4.96	273729
4/12/2016	10:13 AM	4.955	4.96	4.935	4.9401	194817
4/12/2016	10:14 AM	4.97	4.98	4.95	4.95	136239
4/12/2016	10:15 AM	4.99	4.99	4.97	4.98	190496
4/12/2016	10:16 AM	4.98	5	4.975	4.9899	161280
4/12/2016	10:17 AM	5.01	5.02	4.97	4.97	279668
4/12/2016	10:18 AM	5.04	5.0499	5.01	5.0169	624693
4/12/2016	10:19 AM	5.03	5.05	5.02	5.0499	360504
4/12/2016	10:20 AM	5.0035	5.05	5	5.0301	218671
4/12/2016	10:21 AM	5.0394	5.04	5	5.0069	211290
4/12/2016	10:22 AM	5.035	5.05	5.03	5.0301	312785
4/12/2016	10:23 AM	5.05	5.06	5.04	5.04	270798
4/12/2016	10:24 AM	5.07	5.08	5.04	5.045	137234
4/12/2016	10:25 AM	5.0639	5.08	5.0639	5.07	207914
4/12/2016	10:26 AM	5.05	5.08	5.04	5.066	193235
4/12/2016	10:27 AM	5.03	5.055	5.03	5.05	126196
4/12/2016	10:28 AM	5.0164	5.04	5.01	5.04	155237
4/12/2016	10:29 AM	5.01	5.02	5	5.02	167655
4/12/2016	10:30 AM	5.03	5.039	5.01	5.01	194315
4/12/2016	10:31 AM	4.9624	5.04	4.95	5.03	375747
4/12/2016	10:32 AM	4.8738	4.97	4.8524	4.96	412320
4/12/2016	10:33 AM	4.88	4.8964	4.86	4.87	326986
4/12/2016	10:34 AM	4.926	4.935	4.88	4.88	284333
4/12/2016	10:35 AM	4.95	4.9532	4.92	4.92	369220
4/12/2016	10:36 AM	4.92	4.95	4.92	4.9466	225315
4/12/2016	10:37 AM	4.9	4.93	4.89	4.9201	323134
4/12/2016	10:38 AM	4.9199	4.9199	4.88	4.8937	135474
4/12/2016	10:39 AM	4.98	4.99	4.91	4.91	374590
4/12/2016	10:40 AM	4.96	4.99	4.95	4.98	161706
4/12/2016	10:41 AM	4.93	4.985	4.92	4.97	189544
4/12/2016	10:42 AM	4.9	4.934	4.9	4.93	85170
4/12/2016	10:43 AM	4.9199	4.93	4.8864	4.9	127740
4/12/2016	10:44 AM	4.97	4.97	4.92	4.92	94181
4/12/2016	10:45 AM	4.93	4.975	4.92	4.975	138876
4/12/2016	10:46 AM	4.9	4.92	4.9	4.92	121635
4/12/2016	10:47 AM	4.938	4.94	4.9	4.9	145811
4/12/2016	10:48 AM	4.9401	4.95	4.9101	4.9369	73311
4/12/2016	10:49 AM	4.93	4.9499	4.93	4.94	117609
4/12/2016	10:50 AM	4.9301	4.95	4.92	4.94	130401
4/12/2016	10:51 AM	4.8801	4.939	4.88	4.93	255755
4/12/2016	10:52 AM	4.855	4.8825	4.83	4.8825	391939
4/12/2016	10:53 AM	4.84	4.86	4.8301	4.85	126005
4/12/2016	10:54 AM	4.8	4.8301	4.8	4.83	217037
4/12/2016	10:55 AM	4.8265	4.84	4.7978	4.8	284415
4/12/2016	10:56 AM	4.815	4.82	4.77	4.82	317911
4/12/2016	10:57 AM	4.8	4.82	4.7901	4.81	90522
4/12/2016	10:58 AM	4.83	4.83	4.8	4.8	101611
4/12/2016	10:59 AM	4.8148	4.8292	4.8001	4.82	84801
4/12/2016	11:00 AM	4.81	4.8199	4.8035	4.81	91284
4/12/2016	11:01 AM	4.805	4.81	4.796	4.81	128078
4/12/2016	11:02 AM	4.83	4.83	4.8	4.8001	97679
4/12/2016	11:03 AM	4.815	4.83	4.81	4.83	211321
4/12/2016	11:04 AM	4.8176	4.82	4.81	4.81	57732
4/12/2016	11:05 AM	4.83	4.8399	4.81	4.81	51354
4/12/2016	11:06 AM	4.81	4.83	4.81	4.83	74056
4/12/2016	11:07 AM	4.81	4.81	4.8	4.81	83245
4/12/2016	11:08 AM	4.79	4.82	4.79	4.81	169627
4/12/2016	11:09 AM	4.74	4.8	4.74	4.79	347511
4/12/2016	11:10 AM	4.73	4.75	4.725	4.7401	227178
4/12/2016	11:11 AM	4.73	4.73	4.72	4.72	159969
4/12/2016	11:12 AM	4.72	4.74	4.72	4.73	96023
4/12/2016	11:13 AM	4.7464	4.75	4.72	4.72	217485
4/12/2016	11:14 AM	4.75	4.7577	4.73	4.75	107589
4/12/2016	11:15 AM	4.7399	4.76	4.73	4.76	59077
4/12/2016	11:16 AM	4.74	4.749	4.73	4.74	76552
4/12/2016	11:17 AM	4.71	4.745	4.71	4.745	120284
4/12/2016	11:18 AM	4.7	4.7105	4.7	4.71	191189
4/12/2016	11:19 AM	4.66	4.7098	4.66	4.7098	243018
4/12/2016	11:20 AM	4.615	4.6648	4.615	4.66	216262
4/12/2016	11:21 AM	4.633	4.6388	4.61	4.61	152187
4/12/2016	11:22 AM	4.65	4.66	4.63	4.63	213877
4/12/2016	11:23 AM	4.6399	4.65	4.63	4.6499	190284
4/12/2016	11:24 AM	4.6201	4.64	4.62	4.6325	91754
4/12/2016	11:25 AM	4.63	4.63	4.62	4.63	46732
4/12/2016	11:26 AM	4.6499	4.6499	4.62	4.63	191274
4/12/2016	11:27 AM	4.67	4.67	4.64	4.6455	119285
4/12/2016	11:28 AM	4.666	4.68	4.66	4.6664	139450
4/12/2016	11:29 AM	4.6599	4.68	4.6599	4.6663	124256
4/12/2016	11:30 AM	4.6601	4.665	4.645	4.66	91066
4/12/2016	11:31 AM	4.62	4.65	4.62	4.65	200535
4/12/2016	11:32 AM	4.62	4.63	4.61	4.62	120640
4/12/2016	11:33 AM	4.63	4.64	4.61	4.62	153749
4/12/2016	11:34 AM	4.6499	4.6499	4.62	4.6278	135163
4/12/2016	11:35 AM	4.64	4.65	4.6333	4.642	115049
4/12/2016	11:36 AM	4.639	4.64	4.6201	4.6301	218556
4/12/2016	11:37 AM	4.6263	4.639	4.626	4.63	68267
4/12/2016	11:38 AM	4.66	4.66	4.6244	4.625	175950
4/12/2016	11:39 AM	4.649	4.66	4.649	4.659	91042
4/12/2016	11:40 AM	4.65	4.66	4.6401	4.6401	54250
4/12/2016	11:41 AM	4.655	4.66	4.64	4.645	124366
4/12/2016	11:42 AM	4.649	4.6699	4.64	4.65	136526
4/12/2016	11:43 AM	4.6599	4.66	4.64	4.64	173619
4/12/2016	11:44 AM	4.6399	4.6563	4.6399	4.65	59689
4/12/2016	11:45 AM	4.65	4.65	4.635	4.635	194924
4/12/2016	11:46 AM	4.6301	4.655	4.6301	4.645	59390
4/12/2016	11:47 AM	4.625	4.64	4.625	4.635	76503
4/12/2016	11:48 AM	4.62	4.63	4.62	4.62	45816
4/12/2016	11:49 AM	4.62	4.63	4.62	4.62	48199
4/12/2016	11:50 AM	4.65	4.65	4.62	4.625	119738
4/12/2016	11:51 AM	4.655	4.665	4.65	4.65	195906
4/12/2016	11:52 AM	4.65	4.66	4.65	4.655	54473
4/12/2016	11:53 AM	4.65	4.6599	4.64	4.6525	107564
4/12/2016	11:54 AM	4.68	4.68	4.65	4.66	77600
4/12/2016	11:55 AM	4.685	4.69	4.67	4.675	149343
4/12/2016	11:56 AM	4.6879	4.69	4.6799	4.68	69412
4/12/2016	11:57 AM	4.7099	4.71	4.68	4.6899	145140
4/12/2016	11:58 AM	4.7101	4.72	4.7	4.71	206742
4/12/2016	11:59 AM	4.71	4.72	4.7	4.7199	173791
4/12/2016	12:00 PM	4.72	4.7299	4.71	4.71	107252
4/12/2016	12:01 PM	4.691	4.72	4.69	4.72	167543
4/12/2016	12:02 PM	4.68	4.7	4.68	4.6982	112276
4/12/2016	12:03 PM	4.699	4.6999	4.68	4.69	69765
4/12/2016	12:04 PM	4.7	4.71	4.69	4.7	45750
4/12/2016	12:05 PM	4.71	4.71	4.7036	4.71	23460
4/12/2016	12:06 PM	4.71	4.71	4.701	4.7099	7076
4/12/2016	12:07 PM	4.72	4.73	4.7	4.71	155068
4/12/2016	12:08 PM	4.7293	4.73	4.72	4.7245	75989
4/12/2016	12:09 PM	4.7299	4.7299	4.72	4.72	58350
4/12/2016	12:10 PM	4.74	4.74	4.725	4.725	97010
4/12/2016	12:11 PM	4.71	4.73	4.71	4.73	94760
4/12/2016	12:12 PM	4.71	4.72	4.7026	4.7101	48870
4/12/2016	12:13 PM	4.71	4.72	4.71	4.71	46724
4/12/2016	12:14 PM	4.7001	4.72	4.7	4.71	170666
4/12/2016	12:15 PM	4.715	4.715	4.7	4.71	43385
4/12/2016	12:16 PM	4.69	4.715	4.69	4.7125	115977
4/12/2016	12:17 PM	4.69	4.7	4.69	4.69	47176
4/12/2016	12:18 PM	4.6893	4.6914	4.67	4.69	140806
4/12/2016	12:19 PM	4.67	4.6838	4.67	4.68	28200
4/12/2016	12:20 PM	4.665	4.68	4.66	4.68	31911
4/12/2016	12:21 PM	4.6608	4.67	4.66	4.66	36700
4/12/2016	12:22 PM	4.65	4.665	4.65	4.6611	70127
4/12/2016	12:23 PM	4.6599	4.66	4.64	4.65	117688
4/12/2016	12:24 PM	4.6599	4.67	4.6562	4.659	79275
4/12/2016	12:25 PM	4.66	4.66	4.65	4.66	12600
4/12/2016	12:26 PM	4.66	4.66	4.65	4.66	7315
4/12/2016	12:27 PM	4.6699	4.6699	4.655	4.6586	58806
4/12/2016	12:28 PM	4.66	4.6636	4.65	4.66	69731
4/12/2016	12:29 PM	4.66	4.6664	4.66	4.66	19200
4/12/2016	12:30 PM	4.653	4.6686	4.65	4.6604	53300
4/12/2016	12:31 PM	4.64	4.66	4.64	4.6535	82340
4/12/2016	12:32 PM	4.63	4.635	4.62	4.63	96207
4/12/2016	12:33 PM	4.61	4.6399	4.61	4.6345	86336
4/12/2016	12:34 PM	4.635	4.635	4.61	4.62	90956
4/12/2016	12:35 PM	4.63	4.64	4.63	4.64	80800
4/12/2016	12:36 PM	4.614	4.63	4.61	4.63	70838
4/12/2016	12:37 PM	4.6	4.62	4.6	4.615	104841
4/12/2016	12:38 PM	4.605	4.6099	4.6	4.6	86213
4/12/2016	12:39 PM	4.5899	4.6	4.57	4.6	275386
4/12/2016	12:40 PM	4.5967	4.5967	4.58	4.58	40678
4/12/2016	12:41 PM	4.585	4.599	4.57	4.599	131516
4/12/2016	12:42 PM	4.58	4.58	4.57	4.58	76950
4/12/2016	12:43 PM	4.6	4.6	4.575	4.575	69887
4/12/2016	12:44 PM	4.5999	4.6	4.59	4.6	45512
4/12/2016	12:45 PM	4.6064	4.6064	4.59	4.59	26561
4/12/2016	12:46 PM	4.61	4.61	4.6	4.6001	33525
4/12/2016	12:47 PM	4.6087	4.62	4.6	4.61	68045
4/12/2016	12:48 PM	4.59	4.61	4.59	4.605	47955
4/12/2016	12:49 PM	4.6163	4.62	4.59	4.595	92471
4/12/2016	12:50 PM	4.6199	4.62	4.61	4.62	15675
4/12/2016	12:51 PM	4.61	4.61	4.6	4.61	32173
4/12/2016	12:52 PM	4.6	4.61	4.5925	4.605	86635
4/12/2016	12:53 PM	4.58	4.6036	4.58	4.6	80203
4/12/2016	12:54 PM	4.57	4.58	4.57	4.58	69862
4/12/2016	12:55 PM	4.5665	4.58	4.56	4.5701	40721
4/12/2016	12:56 PM	4.56	4.57	4.56	4.5699	66406
4/12/2016	12:57 PM	4.57	4.58	4.56	4.57	108802
4/12/2016	12:58 PM	4.58	4.58	4.57	4.58	29544
4/12/2016	12:59 PM	4.578	4.5875	4.57	4.58	141537
4/12/2016	1:00 PM	4.594	4.6	4.57	4.58	44714
4/12/2016	1:01 PM	4.601	4.61	4.59	4.59	56093
4/12/2016	1:02 PM	4.5969	4.61	4.59	4.6099	68959
4/12/2016	1:03 PM	4.6	4.6	4.59	4.5999	15100
4/12/2016	1:04 PM	4.5963	4.6	4.59	4.595	37390
4/12/2016	1:05 PM	4.595	4.6	4.5825	4.59	53990
4/12/2016	1:06 PM	4.595	4.605	4.59	4.595	132709
4/12/2016	1:07 PM	4.62	4.62	4.5945	4.595	77600
4/12/2016	1:08 PM	4.623	4.63	4.62	4.6299	110730
4/12/2016	1:09 PM	4.64	4.64	4.63	4.63	137211
4/12/2016	1:10 PM	4.6435	4.6599	4.64	4.645	103037
4/12/2016	1:11 PM	4.6536	4.66	4.6201	4.6499	153067
4/12/2016	1:12 PM	4.66	4.6684	4.6505	4.6565	60460
4/12/2016	1:13 PM	4.6501	4.669	4.65	4.66	51812
4/12/2016	1:14 PM	4.655	4.66	4.65	4.6562	26385
4/12/2016	1:15 PM	4.67	4.67	4.65	4.65	167184
4/12/2016	1:16 PM	4.67	4.67	4.66	4.67	65416
4/12/2016	1:17 PM	4.67	4.67	4.66	4.665	106300
4/12/2016	1:18 PM	4.66	4.67	4.65	4.67	58870
4/12/2016	1:19 PM	4.665	4.665	4.65	4.6517	91232
4/12/2016	1:20 PM	4.6537	4.67	4.65	4.67	38009
4/12/2016	1:21 PM	4.66	4.66	4.64	4.65	90219
4/12/2016	1:22 PM	4.65	4.67	4.65	4.66	75052
4/12/2016	1:23 PM	4.6499	4.6579	4.6499	4.65	37761
4/12/2016	1:24 PM	4.64	4.65	4.62	4.65	102818
4/12/2016	1:25 PM	4.62	4.6399	4.62	4.6399	70748
4/12/2016	1:26 PM	4.6	4.62	4.6	4.61	47144
4/12/2016	1:27 PM	4.604	4.61	4.6	4.6025	58530
4/12/2016	1:28 PM	4.62	4.62	4.603	4.6045	66281
4/12/2016	1:29 PM	4.619	4.619	4.61	4.61	40498
4/12/2016	1:30 PM	4.6201	4.625	4.61	4.61	185707
4/12/2016	1:31 PM	4.6	4.629	4.6	4.625	110016
4/12/2016	1:32 PM	4.57	4.6099	4.57	4.6099	203761
4/12/2016	1:33 PM	4.58	4.5899	4.57	4.57	60499
4/12/2016	1:34 PM	4.5994	4.6	4.5825	4.585	70098
4/12/2016	1:35 PM	4.609	4.61	4.59	4.595	59244
4/12/2016	1:36 PM	4.6299	4.63	4.6099	4.6099	38399
4/12/2016	1:37 PM	4.64	4.64	4.62	4.63	44110
4/12/2016	1:38 PM	4.645	4.659	4.631	4.635	160717
4/12/2016	1:39 PM	4.6403	4.65	4.63	4.6465	87063
4/12/2016	1:40 PM	4.66	4.66	4.64	4.65	209121
4/12/2016	1:41 PM	4.6485	4.66	4.645	4.655	67964
4/12/2016	1:42 PM	4.63	4.65	4.63	4.65	63112
4/12/2016	1:43 PM	4.62	4.64	4.62	4.63	23300
4/12/2016	1:44 PM	4.61	4.63	4.6	4.62	56387
4/12/2016	1:45 PM	4.605	4.61	4.6	4.605	54490
4/12/2016	1:46 PM	4.59	4.605	4.58	4.605	134793
4/12/2016	1:47 PM	4.6	4.6	4.5801	4.581	75004
4/12/2016	1:48 PM	4.61	4.61	4.6	4.6	64156
4/12/2016	1:49 PM	4.62	4.6299	4.6	4.6074	89113
4/12/2016	1:50 PM	4.6199	4.6299	4.61	4.6201	44534
4/12/2016	1:51 PM	4.615	4.6199	4.61	4.61	18672
4/12/2016	1:52 PM	4.62	4.62	4.6144	4.615	17450
4/12/2016	1:53 PM	4.625	4.625	4.61	4.6103	66099
4/12/2016	1:54 PM	4.62	4.64	4.613	4.63	107550
4/12/2016	1:55 PM	4.6	4.62	4.6	4.62	18300
4/12/2016	1:56 PM	4.599	4.61	4.5901	4.61	48233
4/12/2016	1:57 PM	4.5999	4.6	4.59	4.5964	55675
4/12/2016	1:58 PM	4.585	4.595	4.58	4.595	40037
4/12/2016	1:59 PM	4.58	4.58	4.57	4.58	86574
4/12/2016	2:00 PM	4.57	4.58	4.56	4.58	191471
4/12/2016	2:01 PM	4.577	4.58	4.56	4.566	89430
4/12/2016	2:02 PM	4.58	4.58	4.57	4.58	75211
4/12/2016	2:03 PM	4.57	4.58	4.57	4.572	62600
4/12/2016	2:04 PM	4.5745	4.58	4.57	4.575	26599
4/12/2016	2:05 PM	4.555	4.5799	4.55	4.5767	180184
4/12/2016	2:06 PM	4.575	4.58	4.55	4.55	101331
4/12/2016	2:07 PM	4.5864	4.59	4.575	4.58	126649
4/12/2016	2:08 PM	4.5719	4.585	4.5719	4.58	29024
4/12/2016	2:09 PM	4.57	4.585	4.57	4.575	74967
4/12/2016	2:10 PM	4.56	4.5799	4.56	4.5799	84701
4/12/2016	2:11 PM	4.5564	4.56	4.55	4.56	94746
4/12/2016	2:12 PM	4.5599	4.56	4.55	4.55	56620
4/12/2016	2:13 PM	4.55	4.56	4.55	4.56	42300
4/12/2016	2:14 PM	4.53	4.5555	4.53	4.55	511581
4/12/2016	2:15 PM	4.5365	4.54	4.52	4.5333	109865
4/12/2016	2:16 PM	4.5299	4.5399	4.52	4.5399	87067
4/12/2016	2:17 PM	4.52	4.53	4.52	4.52	22300
4/12/2016	2:18 PM	4.52	4.53	4.52	4.5299	31565
4/12/2016	2:19 PM	4.5301	4.539	4.52	4.53	116226
4/12/2016	2:20 PM	4.54	4.5481	4.53	4.53	42734
4/12/2016	2:21 PM	4.55	4.555	4.54	4.545	73481
4/12/2016	2:22 PM	4.551	4.5599	4.55	4.559	17780
4/12/2016	2:23 PM	4.5599	4.56	4.55	4.5563	14300
4/12/2016	2:24 PM	4.545	4.56	4.54	4.555	151892
4/12/2016	2:25 PM	4.55	4.55	4.54	4.5461	56803
4/12/2016	2:26 PM	4.549	4.55	4.54	4.55	43950
4/12/2016	2:27 PM	4.54	4.55	4.54	4.5455	34000
4/12/2016	2:28 PM	4.54	4.55	4.54	4.5499	81101
4/12/2016	2:29 PM	4.545	4.55	4.54	4.545	117152
4/12/2016	2:30 PM	4.53	4.55	4.53	4.5499	131187
4/12/2016	2:31 PM	4.54	4.55	4.53	4.535	171682
4/12/2016	2:32 PM	4.5399	4.55	4.53	4.545	83025
4/12/2016	2:33 PM	4.5399	4.5399	4.53	4.53	37900
4/12/2016	2:34 PM	4.5315	4.5399	4.53	4.5364	20665
4/12/2016	2:35 PM	4.5399	4.54	4.53	4.53	46350
4/12/2016	2:36 PM	4.535	4.54	4.53	4.535	20450
4/12/2016	2:37 PM	4.54	4.54	4.53	4.535	61866
4/12/2016	2:38 PM	4.5199	4.54	4.51	4.5301	272087
4/12/2016	2:39 PM	4.5	4.52	4.5	4.5199	163382
4/12/2016	2:40 PM	4.5	4.51	4.5	4.501	97751
4/12/2016	2:41 PM	4.5	4.51	4.5	4.5078	120280
4/12/2016	2:42 PM	4.495	4.51	4.49	4.51	491602
4/12/2016	2:43 PM	4.505	4.52	4.49	4.49	171809
4/12/2016	2:44 PM	4.5159	4.5199	4.5	4.5099	96750
4/12/2016	2:45 PM	4.52	4.52	4.51	4.5164	56888
4/12/2016	2:46 PM	4.515	4.52	4.5	4.51	155119
4/12/2016	2:47 PM	4.511	4.53	4.51	4.5162	80687
4/12/2016	2:48 PM	4.5199	4.52	4.51	4.52	81379
4/12/2016	2:49 PM	4.516	4.52	4.51	4.515	65917
4/12/2016	2:50 PM	4.5264	4.53	4.51	4.515	45735
4/12/2016	2:51 PM	4.513	4.5355	4.513	4.53	95764
4/12/2016	2:52 PM	4.5201	4.5299	4.51	4.51	42300
4/12/2016	2:53 PM	4.52	4.53	4.515	4.525	59246
4/12/2016	2:54 PM	4.52	4.53	4.5159	4.52	48798
4/12/2016	2:55 PM	4.5099	4.5176	4.5	4.5176	85921
4/12/2016	2:56 PM	4.5199	4.52	4.51	4.51	66884
4/12/2016	2:57 PM	4.5193	4.52	4.51	4.5162	190064
4/12/2016	2:58 PM	4.5199	4.52	4.5056	4.51	138434
4/12/2016	2:59 PM	4.52	4.53	4.52	4.52	112811
4/12/2016	3:00 PM	4.52	4.5264	4.51	4.52	47835
4/12/2016	3:01 PM	4.51	4.52	4.51	4.5165	21453
4/12/2016	3:02 PM	4.4962	4.519	4.49	4.51	219578
4/12/2016	3:03 PM	4.4999	4.509	4.49	4.499	51333
4/12/2016	3:04 PM	4.5199	4.52	4.49	4.49	95945
4/12/2016	3:05 PM	4.5	4.52	4.5	4.5199	96979
4/12/2016	3:06 PM	4.4901	4.505	4.49	4.5043	78630
4/12/2016	3:07 PM	4.4999	4.5	4.49	4.4999	24549
4/12/2016	3:08 PM	4.5	4.5091	4.49	4.5	151035
4/12/2016	3:09 PM	4.505	4.51	4.5	4.509	49312
4/12/2016	3:10 PM	4.5	4.51	4.5	4.5063	57426
4/12/2016	3:11 PM	4.5	4.5	4.49	4.4945	22461
4/12/2016	3:12 PM	4.5	4.5	4.49	4.4985	43817
4/12/2016	3:13 PM	4.4999	4.509	4.49	4.5	68885
4/12/2016	3:14 PM	4.4962	4.5	4.49	4.495	29570
4/12/2016	3:15 PM	4.4962	4.5	4.49	4.4901	61805
4/12/2016	3:16 PM	4.4899	4.5	4.48	4.495	308659
4/12/2016	3:17 PM	4.49	4.49	4.48	4.4893	18419
4/12/2016	3:18 PM	4.4899	4.5	4.48	4.4862	182940
4/12/2016	3:19 PM	4.4899	4.5	4.48	4.4844	117799
4/12/2016	3:20 PM	4.485	4.49	4.48	4.49	52680
4/12/2016	3:21 PM	4.4864	4.49	4.48	4.485	65489
4/12/2016	3:22 PM	4.4964	4.5	4.48	4.48	233365
4/12/2016	3:23 PM	4.49	4.5	4.48	4.49	99581
4/12/2016	3:24 PM	4.52	4.525	4.4836	4.49	195550
4/12/2016	3:25 PM	4.52	4.53	4.51	4.512	250020
4/12/2016	3:26 PM	4.525	4.53	4.52	4.5269	126990
4/12/2016	3:27 PM	4.555	4.56	4.522	4.522	148910
4/12/2016	3:28 PM	4.56	4.5772	4.543	4.5501	219733
4/12/2016	3:29 PM	4.56	4.57	4.56	4.56	110172
4/12/2016	3:30 PM	4.54	4.57	4.54	4.5699	61826
4/12/2016	3:31 PM	4.535	4.55	4.53	4.54	150285
4/12/2016	3:32 PM	4.54	4.55	4.53	4.54	132203
4/12/2016	3:33 PM	4.51	4.54	4.5	4.5399	255854
4/12/2016	3:34 PM	4.515	4.52	4.5	4.51	134012
4/12/2016	3:35 PM	4.5	4.5199	4.5	4.51	162157
4/12/2016	3:36 PM	4.52	4.52	4.5005	4.5005	35972
4/12/2016	3:37 PM	4.5362	4.54	4.5164	4.5199	65950
4/12/2016	3:38 PM	4.54	4.55	4.53	4.533	134032
4/12/2016	3:39 PM	4.56	4.57	4.53	4.535	280544
4/12/2016	3:40 PM	4.56	4.57	4.54	4.55	83881
4/12/2016	3:41 PM	4.54	4.57	4.54	4.57	127292
4/12/2016	3:42 PM	4.555	4.56	4.54	4.54	124821
4/12/2016	3:43 PM	4.5341	4.56	4.53	4.555	222352
4/12/2016	3:44 PM	4.5315	4.54	4.51	4.535	230187
4/12/2016	3:45 PM	4.55	4.56	4.5307	4.5307	133843
4/12/2016	3:46 PM	4.5501	4.56	4.55	4.555	121683
4/12/2016	3:47 PM	4.545	4.5564	4.52	4.55	183009
4/12/2016	3:48 PM	4.55	4.559	4.54	4.55	108489
4/12/2016	3:49 PM	4.57	4.58	4.55	4.56	319859
4/12/2016	3:50 PM	4.565	4.58	4.56	4.575	122409
4/12/2016	3:51 PM	4.57	4.58	4.56	4.57	134057
4/12/2016	3:52 PM	4.55	4.57	4.55	4.57	138173
4/12/2016	3:53 PM	4.54	4.56	4.54	4.55	100713
4/12/2016	3:54 PM	4.54	4.56	4.54	4.55	223413
4/12/2016	3:55 PM	4.55	4.55	4.54	4.545	125428
4/12/2016	3:56 PM	4.54	4.57	4.53	4.555	157722
4/12/2016	3:57 PM	4.5399	4.55	4.53	4.535	119533
4/12/2016	3:58 PM	4.531	4.54	4.53	4.54	166724
4/12/2016	3:59 PM	4.5215	4.54	4.5215	4.53	116376
4/12/2016	4:00 PM	4.55	4.55	4.52	4.5299	328053
4/13/2016	9:31 AM	4.36	4.38	4.35	4.36	361154
4/13/2016	9:32 AM	4.37	4.37	4.35	4.36	105104
4/13/2016	9:33 AM	4.35	4.37	4.34	4.3663	269726
4/13/2016	9:34 AM	4.3599	4.36	4.34	4.35	158491
4/13/2016	9:35 AM	4.37	4.38	4.3526	4.3573	251351
4/13/2016	9:36 AM	4.34	4.38	4.33	4.38	363871
4/13/2016	9:37 AM	4.3275	4.35	4.32	4.35	236653
4/13/2016	9:38 AM	4.3464	4.35	4.33	4.33	86771
4/13/2016	9:39 AM	4.36	4.37	4.3438	4.3465	134237
4/13/2016	9:40 AM	4.365	4.37	4.35	4.3663	64600
4/13/2016	9:41 AM	4.3799	4.38	4.35	4.36	120993
4/13/2016	9:42 AM	4.37	4.385	4.37	4.38	125545
4/13/2016	9:43 AM	4.38	4.39	4.37	4.37	121959
4/13/2016	9:44 AM	4.38	4.4	4.38	4.38	128476
4/13/2016	9:45 AM	4.36	4.3899	4.35	4.38	148510
4/13/2016	9:46 AM	4.34	4.36	4.33	4.355	365231
4/13/2016	9:47 AM	4.3303	4.34	4.32	4.34	190146
4/13/2016	9:48 AM	4.33	4.34	4.33	4.33	206752
4/13/2016	9:49 AM	4.33	4.34	4.3245	4.34	160032
4/13/2016	9:50 AM	4.3336	4.34	4.32	4.33	156994
4/13/2016	9:51 AM	4.3219	4.335	4.32	4.33	119108
4/13/2016	9:52 AM	4.3158	4.33	4.31	4.33	381408
4/13/2016	9:53 AM	4.3361	4.34	4.31	4.3131	259506
4/13/2016	9:54 AM	4.35	4.35	4.33	4.3399	133222
4/13/2016	9:55 AM	4.34	4.35	4.335	4.35	163430
4/13/2016	9:56 AM	4.3458	4.35	4.34	4.34	49125
4/13/2016	9:57 AM	4.34	4.35	4.34	4.3437	92088
4/13/2016	9:58 AM	4.34	4.34	4.33	4.33	104847
4/13/2016	9:59 AM	4.33	4.34	4.33	4.3358	60630
4/13/2016	10:00 AM	4.33	4.34	4.32	4.3399	101002
4/13/2016	10:01 AM	4.3279	4.34	4.32	4.33	201120
4/13/2016	10:02 AM	4.339	4.34	4.32	4.329	132383
4/13/2016	10:03 AM	4.32	4.34	4.31	4.3392	218326
4/13/2016	10:04 AM	4.325	4.33	4.32	4.329	37931
4/13/2016	10:05 AM	4.3199	4.3399	4.31	4.33	179560
4/13/2016	10:06 AM	4.3068	4.32	4.3	4.31	183091
4/13/2016	10:07 AM	4.309	4.31	4.3	4.3055	51750
4/13/2016	10:08 AM	4.2999	4.31	4.29	4.3067	296611
4/13/2016	10:09 AM	4.29	4.3	4.29	4.2999	85307
4/13/2016	10:10 AM	4.292	4.2959	4.28	4.28	130194
4/13/2016	10:11 AM	4.2899	4.295	4.28	4.29	125368
4/13/2016	10:12 AM	4.2601	4.29	4.26	4.284	159961
4/13/2016	10:13 AM	4.2585	4.2734	4.25	4.26	279753
4/13/2016	10:14 AM	4.255	4.27	4.25	4.26	259766
4/13/2016	10:15 AM	4.25	4.26	4.25	4.2531	141155
4/13/2016	10:16 AM	4.26	4.27	4.25	4.25	130788
4/13/2016	10:17 AM	4.2566	4.27	4.25	4.2666	378727
4/13/2016	10:18 AM	4.255	4.26	4.25	4.26	150315
4/13/2016	10:19 AM	4.25	4.26	4.25	4.255	104540
4/13/2016	10:20 AM	4.2494	4.26	4.2425	4.25	446635
4/13/2016	10:21 AM	4.25	4.26	4.24	4.245	163592
4/13/2016	10:22 AM	4.2301	4.25	4.23	4.25	87162
4/13/2016	10:23 AM	4.2369	4.24	4.23	4.2383	134868
4/13/2016	10:24 AM	4.2432	4.25	4.23	4.24	169140
4/13/2016	10:25 AM	4.25	4.25	4.24	4.24	75305
4/13/2016	10:26 AM	4.24	4.2499	4.235	4.24	77280
4/13/2016	10:27 AM	4.255	4.26	4.24	4.24	53336
4/13/2016	10:28 AM	4.25	4.26	4.25	4.26	129792
4/13/2016	10:29 AM	4.25	4.2599	4.24	4.25	90581
4/13/2016	10:30 AM	4.25	4.27	4.24	4.2536	129525
4/13/2016	10:31 AM	4.2306	4.2799	4.23	4.25	267423
4/13/2016	10:32 AM	4.275	4.275	4.23	4.2365	114177
4/13/2016	10:33 AM	4.2601	4.28	4.25	4.2768	73660
4/13/2016	10:34 AM	4.29	4.3	4.26	4.26	272562
4/13/2016	10:35 AM	4.3099	4.31	4.28	4.295	205873
4/13/2016	10:36 AM	4.325	4.3267	4.3	4.3016	242327
4/13/2016	10:37 AM	4.3233	4.33	4.32	4.32	115948
4/13/2016	10:38 AM	4.34	4.34	4.32	4.32	87613
4/13/2016	10:39 AM	4.31	4.34	4.3	4.339	154245
4/13/2016	10:40 AM	4.3	4.31	4.3	4.31	64955
4/13/2016	10:41 AM	4.305	4.32	4.3	4.3	136405
4/13/2016	10:42 AM	4.295	4.3099	4.29	4.3	162557
4/13/2016	10:43 AM	4.2608	4.3	4.2601	4.29	107474
4/13/2016	10:44 AM	4.275	4.28	4.268	4.268	83264
4/13/2016	10:45 AM	4.265	4.2798	4.26	4.275	64379
4/13/2016	10:46 AM	4.251	4.27	4.25	4.27	114069
4/13/2016	10:47 AM	4.25	4.255	4.24	4.25	145868
4/13/2016	10:48 AM	4.24	4.2598	4.235	4.25	132060
4/13/2016	10:49 AM	4.265	4.27	4.24	4.249	123444
4/13/2016	10:50 AM	4.255	4.2668	4.25	4.2668	41814
4/13/2016	10:51 AM	4.25	4.2599	4.24	4.25	50910
4/13/2016	10:52 AM	4.25	4.27	4.2469	4.25	176454
4/13/2016	10:53 AM	4.2466	4.26	4.24	4.25	86574
4/13/2016	10:54 AM	4.2285	4.25	4.22	4.25	168630
4/13/2016	10:55 AM	4.22	4.23	4.22	4.225	34851
4/13/2016	10:56 AM	4.24	4.24	4.22	4.22	110024
4/13/2016	10:57 AM	4.24	4.24	4.23	4.24	88490
4/13/2016	10:58 AM	4.24	4.25	4.24	4.248	56120
4/13/2016	10:59 AM	4.27	4.28	4.2499	4.2499	201637
4/13/2016	11:00 AM	4.29	4.29	4.26	4.27	142756
4/13/2016	11:01 AM	4.26	4.2876	4.255	4.285	109761
4/13/2016	11:02 AM	4.2576	4.26	4.2499	4.255	68870
4/13/2016	11:03 AM	4.2693	4.28	4.26	4.26	42298
4/13/2016	11:04 AM	4.26	4.2665	4.26	4.265	9975
4/13/2016	11:05 AM	4.265	4.27	4.2575	4.26	143133
4/13/2016	11:06 AM	4.27	4.27	4.25	4.27	112195
4/13/2016	11:07 AM	4.2566	4.2691	4.25	4.2601	33492
4/13/2016	11:08 AM	4.25	4.26	4.25	4.25	7420
4/13/2016	11:09 AM	4.25	4.2599	4.25	4.2562	81615
4/13/2016	11:10 AM	4.24	4.2555	4.23	4.25	157738
4/13/2016	11:11 AM	4.25	4.25	4.23	4.24	154471
4/13/2016	11:12 AM	4.25	4.2599	4.24	4.24	70412
4/13/2016	11:13 AM	4.2585	4.26	4.24	4.245	111996
4/13/2016	11:14 AM	4.255	4.26	4.25	4.25	52986
4/13/2016	11:15 AM	4.251	4.26	4.24	4.26	80671
4/13/2016	11:16 AM	4.26	4.26	4.24	4.255	63970
4/13/2016	11:17 AM	4.26	4.26	4.2533	4.26	108891
4/13/2016	11:18 AM	4.26	4.2655	4.26	4.265	75230
4/13/2016	11:19 AM	4.24	4.26	4.24	4.26	229350
4/13/2016	11:20 AM	4.2399	4.2436	4.23	4.2436	60573
4/13/2016	11:21 AM	4.2368	4.2399	4.23	4.23	17397
4/13/2016	11:22 AM	4.2483	4.25	4.23	4.2399	186576
4/13/2016	11:23 AM	4.24	4.25	4.2372	4.245	59847
4/13/2016	11:24 AM	4.23	4.24	4.23	4.24	39565
4/13/2016	11:25 AM	4.24	4.25	4.23	4.2362	86918
4/13/2016	11:26 AM	4.24	4.25	4.24	4.2483	38875
4/13/2016	11:27 AM	4.235	4.245	4.23	4.245	41090
4/13/2016	11:28 AM	4.23	4.24	4.23	4.235	33540
4/13/2016	11:29 AM	4.2199	4.2364	4.21	4.2358	220624
4/13/2016	11:30 AM	4.21	4.2292	4.21	4.21	342424
4/13/2016	11:31 AM	4.1959	4.21	4.19	4.21	631205
4/13/2016	11:32 AM	4.18	4.2	4.18	4.19	420246
4/13/2016	11:33 AM	4.19	4.1999	4.18	4.1834	211810
4/13/2016	11:34 AM	4.195	4.2	4.18	4.1833	132839
4/13/2016	11:35 AM	4.185	4.2	4.185	4.2	145601
4/13/2016	11:36 AM	4.19	4.2	4.18	4.18	73689
4/13/2016	11:37 AM	4.2	4.2	4.19	4.1966	117310
4/13/2016	11:38 AM	4.18	4.2033	4.18	4.195	187721
4/13/2016	11:39 AM	4.18	4.19	4.17	4.1828	244808
4/13/2016	11:40 AM	4.179	4.18	4.17	4.18	108475
4/13/2016	11:41 AM	4.18	4.18	4.17	4.175	134963
4/13/2016	11:42 AM	4.19	4.1971	4.17	4.179	335525
4/13/2016	11:43 AM	4.1923	4.2	4.18	4.18	102212
4/13/2016	11:44 AM	4.1899	4.199	4.18	4.19	66578
4/13/2016	11:45 AM	4.1961	4.1999	4.18	4.19	118800
4/13/2016	11:46 AM	4.21	4.21	4.18	4.19	206901
4/13/2016	11:47 AM	4.22	4.22	4.2	4.2099	149712
4/13/2016	11:48 AM	4.205	4.22	4.2	4.2167	137933
4/13/2016	11:49 AM	4.21	4.21	4.2	4.205	71391
4/13/2016	11:50 AM	4.22	4.23	4.21	4.2164	80336
4/13/2016	11:51 AM	4.225	4.2286	4.21	4.2201	53345
4/13/2016	11:52 AM	4.23	4.23	4.22	4.2201	34961
4/13/2016	11:53 AM	4.22	4.2399	4.22	4.23	87198
4/13/2016	11:54 AM	4.235	4.24	4.23	4.23	24956
4/13/2016	11:55 AM	4.2384	4.24	4.223	4.235	53200
4/13/2016	11:56 AM	4.23	4.24	4.22	4.24	84788
4/13/2016	11:57 AM	4.215	4.2299	4.21	4.2265	48126
4/13/2016	11:58 AM	4.21	4.2177	4.2	4.2177	83203
4/13/2016	11:59 AM	4.2099	4.21	4.2	4.21	24358
4/13/2016	12:00 PM	4.205	4.21	4.2	4.2067	48108
4/13/2016	12:01 PM	4.22	4.22	4.2	4.2	56467
4/13/2016	12:02 PM	4.23	4.23	4.2101	4.22	88137
4/13/2016	12:03 PM	4.24	4.24	4.23	4.2361	36132
4/13/2016	12:04 PM	4.26	4.26	4.23	4.24	147670
4/13/2016	12:05 PM	4.2499	4.265	4.2467	4.2558	68743
4/13/2016	12:06 PM	4.2555	4.259	4.2401	4.25	65800
4/13/2016	12:07 PM	4.26	4.27	4.25	4.2599	31810
4/13/2016	12:08 PM	4.25	4.269	4.2401	4.269	53047
4/13/2016	12:09 PM	4.2436	4.25	4.2436	4.25	15850
4/13/2016	12:10 PM	4.245	4.25	4.24	4.2499	16800
4/13/2016	12:11 PM	4.23	4.25	4.23	4.25	94016
4/13/2016	12:12 PM	4.2308	4.2399	4.225	4.2399	56484
4/13/2016	12:13 PM	4.24	4.24	4.23	4.235	20000
4/13/2016	12:14 PM	4.24	4.24	4.23	4.24	12900
4/13/2016	12:15 PM	4.2558	4.2558	4.24	4.24	22900
4/13/2016	12:16 PM	4.2699	4.27	4.25	4.2545	50360
4/13/2016	12:17 PM	4.27	4.27	4.255	4.26	61537
4/13/2016	12:18 PM	4.2801	4.29	4.26	4.265	100833
4/13/2016	12:19 PM	4.2845	4.2999	4.28	4.29	135390
4/13/2016	12:20 PM	4.2799	4.29	4.2745	4.2801	40814
4/13/2016	12:21 PM	4.29	4.29	4.27	4.28	78955
4/13/2016	12:22 PM	4.2899	4.3	4.28	4.289	62475
4/13/2016	12:23 PM	4.285	4.3	4.28	4.29	70297
4/13/2016	12:24 PM	4.2844	4.3	4.281	4.281	120516
4/13/2016	12:25 PM	4.29	4.3	4.28	4.2828	76240
4/13/2016	12:26 PM	4.28	4.3	4.26	4.3	198334
4/13/2016	12:27 PM	4.285	4.3	4.28	4.28	126534
4/13/2016	12:28 PM	4.28	4.2844	4.28	4.28	21861
4/13/2016	12:29 PM	4.26	4.289	4.26	4.28	68056
4/13/2016	12:30 PM	4.26	4.27	4.26	4.26	106948
4/13/2016	12:31 PM	4.26	4.27	4.26	4.27	31099
4/13/2016	12:32 PM	4.268	4.27	4.2669	4.2669	4400
4/13/2016	12:33 PM	4.285	4.285	4.269	4.2695	56165
4/13/2016	12:34 PM	4.29	4.29	4.2858	4.29	20380
4/13/2016	12:35 PM	4.29	4.295	4.28	4.295	34920
4/13/2016	12:36 PM	4.275	4.289	4.275	4.2868	30993
4/13/2016	12:37 PM	4.2699	4.2783	4.26	4.2783	42414
4/13/2016	12:38 PM	4.269	4.269	4.26	4.26	6500
4/13/2016	12:39 PM	4.27	4.27	4.26	4.265	55563
4/13/2016	12:40 PM	4.26	4.269	4.26	4.26	33755
4/13/2016	12:41 PM	4.26	4.27	4.26	4.26	34000
4/13/2016	12:42 PM	4.25	4.2672	4.24	4.2672	138875
4/13/2016	12:43 PM	4.25	4.26	4.25	4.25	42545
4/13/2016	12:44 PM	4.24	4.255	4.24	4.25	19617
4/13/2016	12:45 PM	4.25	4.25	4.24	4.2425	42132
4/13/2016	12:46 PM	4.24	4.2499	4.23	4.24	97441
4/13/2016	12:47 PM	4.235	4.24	4.23	4.24	17600
4/13/2016	12:48 PM	4.24	4.24	4.23	4.2316	18000
4/13/2016	12:49 PM	4.2371	4.24	4.23	4.239	13793
4/13/2016	12:50 PM	4.24	4.24	4.2301	4.24	46131
4/13/2016	12:51 PM	4.235	4.2399	4.23	4.239	22985
4/13/2016	12:52 PM	4.23	4.23	4.22	4.23	48095
4/13/2016	12:53 PM	4.23	4.24	4.23	4.23	79063
4/13/2016	12:54 PM	4.25	4.25	4.23	4.23	28056
4/13/2016	12:55 PM	4.245	4.25	4.24	4.24	36085
4/13/2016	12:56 PM	4.2478	4.2479	4.24	4.245	5850
4/13/2016	12:57 PM	4.2455	4.25	4.235	4.2486	167820
4/13/2016	12:58 PM	4.245	4.26	4.24	4.25	52576
4/13/2016	12:59 PM	4.24	4.25	4.24	4.249	11150
4/13/2016	1:00 PM	4.24	4.25	4.23	4.24	124417
4/13/2016	1:01 PM	4.23	4.24	4.23	4.24	62150
4/13/2016	1:02 PM	4.245	4.25	4.2334	4.2376	78981
4/13/2016	1:03 PM	4.235	4.2499	4.23	4.24	33847
4/13/2016	1:04 PM	4.2599	4.2599	4.2394	4.2394	83772
4/13/2016	1:05 PM	4.26	4.26	4.2501	4.255	39170
4/13/2016	1:06 PM	4.26	4.26	4.25	4.26	48949
4/13/2016	1:07 PM	4.28	4.28	4.2569	4.26	78320
4/13/2016	1:08 PM	4.28	4.2899	4.275	4.285	59965
4/13/2016	1:09 PM	4.26	4.2899	4.255	4.2799	108759
4/13/2016	1:10 PM	4.27	4.27	4.2586	4.26	22745
4/13/2016	1:11 PM	4.25	4.27	4.25	4.27	65249
4/13/2016	1:12 PM	4.2599	4.2599	4.255	4.255	4600
4/13/2016	1:13 PM	4.28	4.29	4.2569	4.26	125686
4/13/2016	1:14 PM	4.2766	4.2864	4.2766	4.2857	18914
4/13/2016	1:15 PM	4.2741	4.28	4.27	4.28	15850
4/13/2016	1:16 PM	4.259	4.28	4.255	4.275	105348
4/13/2016	1:17 PM	4.27	4.27	4.25	4.2515	35817
4/13/2016	1:18 PM	4.26	4.28	4.25	4.27	43930
4/13/2016	1:19 PM	4.2759	4.28	4.255	4.26	71832
4/13/2016	1:20 PM	4.2701	4.29	4.27	4.27	36905
4/13/2016	1:21 PM	4.26	4.275	4.255	4.275	30455
4/13/2016	1:22 PM	4.26	4.26	4.255	4.26	38576
4/13/2016	1:23 PM	4.2599	4.26	4.25	4.26	19240
4/13/2016	1:24 PM	4.25	4.26	4.25	4.25	63100
4/13/2016	1:25 PM	4.245	4.255	4.24	4.255	84854
4/13/2016	1:26 PM	4.235	4.25	4.23	4.25	54040
4/13/2016	1:27 PM	4.239	4.24	4.2345	4.2345	75324
4/13/2016	1:28 PM	4.23	4.239	4.22	4.239	45975
4/13/2016	1:29 PM	4.24	4.24	4.229	4.229	47550
4/13/2016	1:30 PM	4.23	4.24	4.23	4.24	117000
4/13/2016	1:31 PM	4.2299	4.23	4.22	4.23	32603
4/13/2016	1:32 PM	4.2265	4.23	4.213	4.22	68086
4/13/2016	1:33 PM	4.229	4.23	4.22	4.225	29450
4/13/2016	1:34 PM	4.2366	4.2366	4.22	4.2235	88850
4/13/2016	1:35 PM	4.236	4.2475	4.23	4.235	24460
4/13/2016	1:36 PM	4.24	4.24	4.235	4.2399	5400
4/13/2016	1:37 PM	4.2465	4.2465	4.23	4.235	25500
4/13/2016	1:38 PM	4.23	4.245	4.22	4.24	52900
4/13/2016	1:39 PM	4.219	4.2399	4.21	4.2399	73419
4/13/2016	1:40 PM	4.21	4.22	4.21	4.215	38555
4/13/2016	1:41 PM	4.2	4.21	4.2	4.21	70170
4/13/2016	1:42 PM	4.215	4.22	4.2	4.205	109727
4/13/2016	1:43 PM	4.2113	4.22	4.21	4.215	67999
4/13/2016	1:44 PM	4.2099	4.21	4.2	4.21	17465
4/13/2016	1:45 PM	4.209	4.21	4.2	4.21	25300
4/13/2016	1:46 PM	4.2	4.21	4.2	4.2	100823
4/13/2016	1:47 PM	4.2	4.2099	4.2	4.2099	25378
4/13/2016	1:48 PM	4.2094	4.2099	4.2	4.205	6000
4/13/2016	1:49 PM	4.2	4.22	4.2	4.2099	137977
4/13/2016	1:50 PM	4.21	4.21	4.2	4.2063	96903
4/13/2016	1:51 PM	4.205	4.21	4.2	4.21	32150
4/13/2016	1:52 PM	4.2099	4.2099	4.2	4.205	95636
4/13/2016	1:53 PM	4.22	4.23	4.2066	4.2066	93080
4/13/2016	1:54 PM	4.23	4.2399	4.225	4.2262	91128
4/13/2016	1:55 PM	4.212	4.2301	4.21	4.2301	36942
4/13/2016	1:56 PM	4.2099	4.2199	4.2	4.21	32102
4/13/2016	1:57 PM	4.21	4.21	4.2	4.201	18505
4/13/2016	1:58 PM	4.2099	4.21	4.2	4.21	21337
4/13/2016	1:59 PM	4.1994	4.2099	4.19	4.2092	208812
4/13/2016	2:00 PM	4.2066	4.2155	4.2	4.2	207867
4/13/2016	2:01 PM	4.2149	4.215	4.2	4.205	104754
4/13/2016	2:02 PM	4.21	4.22	4.21	4.2101	53265
4/13/2016	2:03 PM	4.2223	4.2223	4.2	4.2001	108196
4/13/2016	2:04 PM	4.22	4.23	4.22	4.23	15430
4/13/2016	2:05 PM	4.23	4.2392	4.2201	4.2299	94389
4/13/2016	2:06 PM	4.22	4.23	4.22	4.23	21022
4/13/2016	2:07 PM	4.215	4.22	4.215	4.22	7275
4/13/2016	2:08 PM	4.2	4.2178	4.2	4.21	37661
4/13/2016	2:09 PM	4.2	4.21	4.2	4.2	45900
4/13/2016	2:10 PM	4.18	4.2	4.18	4.2	167742
4/13/2016	2:11 PM	4.1999	4.2	4.185	4.189	134559
4/13/2016	2:12 PM	4.185	4.2	4.185	4.2	81360
4/13/2016	2:13 PM	4.1962	4.21	4.18	4.1893	231510
4/13/2016	2:14 PM	4.22	4.22	4.19	4.1966	37600
4/13/2016	2:15 PM	4.235	4.2366	4.21	4.21	144000
4/13/2016	2:16 PM	4.24	4.24	4.2259	4.23	47002
4/13/2016	2:17 PM	4.23	4.24	4.23	4.2362	26670
4/13/2016	2:18 PM	4.2199	4.24	4.215	4.23	185739
4/13/2016	2:19 PM	4.22	4.225	4.21	4.22	77480
4/13/2016	2:20 PM	4.23	4.24	4.22	4.2265	62004
4/13/2016	2:21 PM	4.22	4.23	4.2044	4.23	116847
4/13/2016	2:22 PM	4.23	4.23	4.21	4.22	78720
4/13/2016	2:23 PM	4.22	4.23	4.22	4.23	94200
4/13/2016	2:24 PM	4.2263	4.23	4.22	4.23	32000
4/13/2016	2:25 PM	4.23	4.24	4.23	4.23	67050
4/13/2016	2:26 PM	4.235	4.24	4.23	4.23	87338
4/13/2016	2:27 PM	4.235	4.24	4.23	4.23	11364
4/13/2016	2:28 PM	4.24	4.25	4.23	4.24	109147
4/13/2016	2:29 PM	4.24	4.25	4.235	4.24	82975
4/13/2016	2:30 PM	4.245	4.25	4.24	4.245	85206
4/13/2016	2:31 PM	4.235	4.25	4.235	4.245	42340
4/13/2016	2:32 PM	4.235	4.24	4.22	4.235	152323
4/13/2016	2:33 PM	4.229	4.2399	4.22	4.2301	28004
4/13/2016	2:34 PM	4.215	4.225	4.21	4.22	132544
4/13/2016	2:35 PM	4.22	4.23	4.215	4.22	193625
4/13/2016	2:36 PM	4.2122	4.22	4.21	4.22	19612
4/13/2016	2:37 PM	4.2133	4.22	4.21	4.21	13924
4/13/2016	2:38 PM	4.21	4.22	4.21	4.2131	13297
4/13/2016	2:39 PM	4.21	4.2199	4.21	4.215	13197
4/13/2016	2:40 PM	4.21	4.215	4.2	4.21	113363
4/13/2016	2:41 PM	4.2199	4.22	4.21	4.215	9650
4/13/2016	2:42 PM	4.215	4.22	4.21	4.212	15709
4/13/2016	2:43 PM	4.21	4.22	4.21	4.2199	14443
4/13/2016	2:44 PM	4.21	4.22	4.21	4.2137	41500
4/13/2016	2:45 PM	4.21	4.22	4.2	4.215	54450
4/13/2016	2:46 PM	4.19	4.2	4.19	4.2	198731
4/13/2016	2:47 PM	4.19	4.1994	4.18	4.19	278647
4/13/2016	2:48 PM	4.2	4.2	4.19	4.19	37030
4/13/2016	2:49 PM	4.2101	4.2175	4.19	4.2	164401
4/13/2016	2:50 PM	4.21	4.22	4.21	4.219	40791
4/13/2016	2:51 PM	4.22	4.22	4.21	4.2165	35260
4/13/2016	2:52 PM	4.2278	4.23	4.21	4.2101	172897
4/13/2016	2:53 PM	4.21	4.23	4.21	4.2212	113866
4/13/2016	2:54 PM	4.219	4.22	4.21	4.21	43100
4/13/2016	2:55 PM	4.2199	4.2199	4.2186	4.2186	1738
4/13/2016	2:56 PM	4.2199	4.22	4.21	4.22	61158
4/13/2016	2:57 PM	4.2135	4.22	4.21	4.215	28525
4/13/2016	2:58 PM	4.21	4.22	4.21	4.2192	54629
4/13/2016	2:59 PM	4.21	4.22	4.21	4.21	34871
4/13/2016	3:00 PM	4.215	4.22	4.21	4.21	16036
4/13/2016	3:01 PM	4.19	4.22	4.19	4.2134	160141
4/13/2016	3:02 PM	4.18	4.2	4.18	4.19	210008
4/13/2016	3:03 PM	4.18	4.19	4.18	4.18	93250
4/13/2016	3:04 PM	4.1834	4.19	4.18	4.1803	130084
4/13/2016	3:05 PM	4.18	4.2	4.18	4.19	336579
4/13/2016	3:06 PM	4.18	4.19	4.17	4.18	203459
4/13/2016	3:07 PM	4.1799	4.1899	4.175	4.1837	73583
4/13/2016	3:08 PM	4.1701	4.18	4.17	4.1701	57093
4/13/2016	3:09 PM	4.16	4.1785	4.16	4.1785	168346
4/13/2016	3:10 PM	4.1599	4.1699	4.15	4.1686	174650
4/13/2016	3:11 PM	4.15	4.16	4.15	4.1585	79946
4/13/2016	3:12 PM	4.159	4.16	4.15	4.1564	208369
4/13/2016	3:13 PM	4.1642	4.17	4.15	4.15	106100
4/13/2016	3:14 PM	4.15	4.17	4.15	4.17	141343
4/13/2016	3:15 PM	4.165	4.17	4.15	4.16	132142
4/13/2016	3:16 PM	4.18	4.18	4.165	4.17	387671
4/13/2016	3:17 PM	4.1799	4.19	4.17	4.18	163041
4/13/2016	3:18 PM	4.1765	4.18	4.17	4.1766	56590
4/13/2016	3:19 PM	4.19	4.2	4.18	4.18	505008
4/13/2016	3:20 PM	4.19	4.2	4.19	4.19	248142
4/13/2016	3:21 PM	4.19	4.1997	4.185	4.19	427744
4/13/2016	3:22 PM	4.19	4.2	4.18	4.2	246716
4/13/2016	3:23 PM	4.2	4.205	4.19	4.2	101856
4/13/2016	3:24 PM	4.2094	4.2094	4.19	4.2	49438
4/13/2016	3:25 PM	4.19	4.21	4.18	4.2	168164
4/13/2016	3:26 PM	4.19	4.195	4.18	4.19	112249
4/13/2016	3:27 PM	4.1899	4.19	4.18	4.185	22056
4/13/2016	3:28 PM	4.185	4.19	4.18	4.181	25246
4/13/2016	3:29 PM	4.19	4.19	4.18	4.19	19053
4/13/2016	3:30 PM	4.185	4.19	4.18	4.189	40950
4/13/2016	3:31 PM	4.1896	4.19	4.18	4.19	54310
4/13/2016	3:32 PM	4.175	4.19	4.17	4.19	401075
4/13/2016	3:33 PM	4.165	4.18	4.16	4.1737	344512
4/13/2016	3:34 PM	4.16	4.17	4.16	4.165	37348
4/13/2016	3:35 PM	4.1642	4.17	4.16	4.161	61790
4/13/2016	3:36 PM	4.16	4.17	4.16	4.16	79828
4/13/2016	3:37 PM	4.1545	4.17	4.15	4.1615	302920
4/13/2016	3:38 PM	4.165	4.17	4.155	4.155	178848
4/13/2016	3:39 PM	4.17	4.17	4.16	4.16	47385
4/13/2016	3:40 PM	4.1599	4.17	4.15	4.16	174524
4/13/2016	3:41 PM	4.1699	4.1699	4.15	4.155	94013
4/13/2016	3:42 PM	4.165	4.17	4.16	4.169	54906
4/13/2016	3:43 PM	4.1694	4.17	4.16	4.165	94940
4/13/2016	3:44 PM	4.15	4.17	4.15	4.161	86824
4/13/2016	3:45 PM	4.16	4.16	4.15	4.155	211884
4/13/2016	3:46 PM	4.1599	4.17	4.15	4.1566	92555
4/13/2016	3:47 PM	4.1578	4.16	4.15	4.16	61450
4/13/2016	3:48 PM	4.1601	4.17	4.152	4.16	76591
4/13/2016	3:49 PM	4.17	4.18	4.16	4.16	198415
4/13/2016	3:50 PM	4.18	4.19	4.17	4.17	73766
4/13/2016	3:51 PM	4.19	4.19	4.18	4.18	124520
4/13/2016	3:52 PM	4.19	4.19	4.18	4.19	79168
4/13/2016	3:53 PM	4.185	4.19	4.18	4.19	97892
4/13/2016	3:54 PM	4.1835	4.19	4.18	4.19	81902
4/13/2016	3:55 PM	4.19	4.2	4.185	4.19	96818
4/13/2016	3:56 PM	4.17	4.2	4.16	4.195	334078
4/13/2016	3:57 PM	4.169	4.17	4.16	4.17	171884
4/13/2016	3:58 PM	4.15	4.17	4.15	4.1601	356145
4/13/2016	3:59 PM	4.1566	4.1694	4.15	4.15	301207
4/13/2016	4:00 PM	4.16	4.16	4.15	4.15	332810
4/14/2016	9:31 AM	4.15	4.15	4.14	4.15	149406
4/14/2016	9:32 AM	4.14	4.15	4.14	4.1499	140446
4/14/2016	9:33 AM	4.16	4.16	4.14	4.14	141238
4/14/2016	9:34 AM	4.1692	4.17	4.15	4.16	146801
4/14/2016	9:35 AM	4.16	4.17	4.15	4.17	192171
4/14/2016	9:36 AM	4.185	4.19	4.16	4.17	306202
4/14/2016	9:37 AM	4.17	4.2	4.17	4.18	326240
4/14/2016	9:38 AM	4.17	4.18	4.15	4.1799	277350
4/14/2016	9:39 AM	4.189	4.2	4.16	4.16	460955
4/14/2016	9:40 AM	4.18	4.1825	4.17	4.18	102021
4/14/2016	9:41 AM	4.1799	4.18	4.17	4.1799	112671
4/14/2016	9:42 AM	4.1862	4.19	4.17	4.18	166857
4/14/2016	9:43 AM	4.1993	4.2	4.19	4.19	173182
4/14/2016	9:44 AM	4.196	4.2	4.19	4.2	135273
4/14/2016	9:45 AM	4.19	4.2	4.18	4.1999	164836
4/14/2016	9:46 AM	4.1951	4.2	4.19	4.1901	80783
4/14/2016	9:47 AM	4.1999	4.2	4.19	4.19	60049
4/14/2016	9:48 AM	4.18	4.2	4.18	4.191	327380
4/14/2016	9:49 AM	4.175	4.185	4.17	4.18	161756
4/14/2016	9:50 AM	4.18	4.19	4.17	4.175	83696
4/14/2016	9:51 AM	4.1999	4.2	4.17	4.18	216478
4/14/2016	9:52 AM	4.22	4.22	4.1961	4.2	217691
4/14/2016	9:53 AM	4.219	4.22	4.21	4.22	97099
4/14/2016	9:54 AM	4.22	4.23	4.21	4.215	117856
4/14/2016	9:55 AM	4.22	4.24	4.21	4.228	168710
4/14/2016	9:56 AM	4.22	4.23	4.21	4.2265	95938
4/14/2016	9:57 AM	4.225	4.23	4.2175	4.2199	72915
4/14/2016	9:58 AM	4.22	4.23	4.21	4.2226	124348
4/14/2016	9:59 AM	4.2201	4.23	4.2199	4.2199	80074
4/14/2016	10:00 AM	4.1995	4.23	4.195	4.2201	167965
4/14/2016	10:01 AM	4.2	4.21	4.19	4.1984	126057
4/14/2016	10:02 AM	4.1976	4.21	4.19	4.2075	102242
4/14/2016	10:03 AM	4.2	4.2	4.19	4.1925	97739
4/14/2016	10:04 AM	4.1836	4.2	4.18	4.19	153620
4/14/2016	10:05 AM	4.18	4.195	4.18	4.1824	135700
4/14/2016	10:06 AM	4.19	4.2	4.18	4.1801	66974
4/14/2016	10:07 AM	4.16	4.1955	4.16	4.19	283333
4/14/2016	10:08 AM	4.16	4.17	4.16	4.16	68713
4/14/2016	10:09 AM	4.1535	4.165	4.15	4.16	138807
4/14/2016	10:10 AM	4.159	4.1599	4.14	4.15	148968
4/14/2016	10:11 AM	4.1599	4.16	4.15	4.158	25905
4/14/2016	10:12 AM	4.14	4.16	4.14	4.159	83698
4/14/2016	10:13 AM	4.12	4.1499	4.12	4.149	200566
4/14/2016	10:14 AM	4.11	4.13	4.11	4.12	346662
4/14/2016	10:15 AM	4.12	4.13	4.11	4.11	157583
4/14/2016	10:16 AM	4.1201	4.13	4.11	4.12	232408
4/14/2016	10:17 AM	4.12	4.13	4.115	4.125	78233
4/14/2016	10:18 AM	4.11	4.12	4.11	4.12	109688
4/14/2016	10:19 AM	4.1	4.12	4.1	4.11	228713
4/14/2016	10:20 AM	4.0999	4.11	4.09	4.1	445044
4/14/2016	10:21 AM	4.07	4.1	4.07	4.09	213041
4/14/2016	10:22 AM	4.051	4.08	4.05	4.07	263305
4/14/2016	10:23 AM	4.061	4.07	4.05	4.0536	241303
4/14/2016	10:24 AM	4.06	4.07	4.05	4.07	138145
4/14/2016	10:25 AM	4.0699	4.07	4.05	4.0589	119697
4/14/2016	10:26 AM	4.0699	4.07	4.06	4.07	50100
4/14/2016	10:27 AM	4.06	4.07	4.05	4.0625	215963
4/14/2016	10:28 AM	4.065	4.07	4.05	4.05	311252
4/14/2016	10:29 AM	4.0505	4.07	4.05	4.0666	97924
4/14/2016	10:30 AM	4.055	4.07	4.05	4.0599	147523
4/14/2016	10:31 AM	4.04	4.06	4.04	4.05	273695
4/14/2016	10:32 AM	4.04	4.05	4.04	4.04	123182
4/14/2016	10:33 AM	4.05	4.06	4.04	4.04	190795
4/14/2016	10:34 AM	4.0582	4.0599	4.0401	4.05	126727
4/14/2016	10:35 AM	4.0505	4.06	4.05	4.0501	33559
4/14/2016	10:36 AM	4.07	4.07	4.05	4.055	136305
4/14/2016	10:37 AM	4.07	4.08	4.07	4.08	130958
4/14/2016	10:38 AM	4.0799	4.09	4.0601	4.07	120545
4/14/2016	10:39 AM	4.08	4.08	4.07	4.0764	97972
4/14/2016	10:40 AM	4.1	4.1	4.075	4.0792	123359
4/14/2016	10:41 AM	4.0806	4.1	4.08	4.095	105110
4/14/2016	10:42 AM	4.09	4.1	4.08	4.0893	61784
4/14/2016	10:43 AM	4.085	4.0901	4.08	4.09	47373
4/14/2016	10:44 AM	4.0701	4.08	4.07	4.08	69175
4/14/2016	10:45 AM	4.07	4.08	4.07	4.0705	226090
4/14/2016	10:46 AM	4.08	4.08	4.07	4.07	58592
4/14/2016	10:47 AM	4.1	4.1	4.07	4.07	83204
4/14/2016	10:48 AM	4.1076	4.11	4.1	4.1062	37828
4/14/2016	10:49 AM	4.105	4.12	4.1	4.1099	103735
4/14/2016	10:50 AM	4.12	4.12	4.1	4.1	114003
4/14/2016	10:51 AM	4.1	4.12	4.095	4.1158	136602
4/14/2016	10:52 AM	4.08	4.0999	4.08	4.0989	41407
4/14/2016	10:53 AM	4.08	4.09	4.07	4.085	86828
4/14/2016	10:54 AM	4.06	4.08	4.06	4.08	84635
4/14/2016	10:55 AM	4.05	4.0664	4.05	4.06	181399
4/14/2016	10:56 AM	4.0764	4.0799	4.05	4.05	192823
4/14/2016	10:57 AM	4.055	4.071	4.055	4.071	42543
4/14/2016	10:58 AM	4.055	4.06	4.05	4.0599	49049
4/14/2016	10:59 AM	4.065	4.065	4.05	4.0562	125060
4/14/2016	11:00 AM	4.065	4.0665	4.05	4.06	108014
4/14/2016	11:01 AM	4.05	4.07	4.04	4.06	162140
4/14/2016	11:02 AM	4.06	4.06	4.05	4.055	95502
4/14/2016	11:03 AM	4.05	4.06	4.05	4.06	113836
4/14/2016	11:04 AM	4.0429	4.059	4.04	4.055	250475
4/14/2016	11:05 AM	4.0407	4.05	4.04	4.05	171617
4/14/2016	11:06 AM	4.0501	4.06	4.04	4.045	52032
4/14/2016	11:07 AM	4.055	4.06	4.05	4.0515	88478
4/14/2016	11:08 AM	4.045	4.06	4.04	4.05	48255
4/14/2016	11:09 AM	4.0499	4.05	4.04	4.05	93305
4/14/2016	11:10 AM	4.0492	4.06	4.04	4.0499	103519
4/14/2016	11:11 AM	4.04	4.05	4.04	4.04	41000
4/14/2016	11:12 AM	4.0499	4.05	4.04	4.05	27367
4/14/2016	11:13 AM	4.04	4.05	4.04	4.0499	48600
4/14/2016	11:14 AM	4.055	4.06	4.04	4.05	111124
4/14/2016	11:15 AM	4.07	4.07	4.05	4.055	108818
4/14/2016	11:16 AM	4.0668	4.07	4.06	4.07	14900
4/14/2016	11:17 AM	4.06	4.07	4.05	4.0678	134315
4/14/2016	11:18 AM	4.06	4.07	4.05	4.06	79413
4/14/2016	11:19 AM	4.04	4.065	4.04	4.06	145120
4/14/2016	11:20 AM	4.04	4.05	4.04	4.04	162164
4/14/2016	11:21 AM	4.04	4.05	4.04	4.045	68070
4/14/2016	11:22 AM	4.05	4.05	4.044	4.05	130525
4/14/2016	11:23 AM	4.07	4.07	4.05	4.05	67500
4/14/2016	11:24 AM	4.0801	4.09	4.06	4.07	257816
4/14/2016	11:25 AM	4.0899	4.09	4.0701	4.09	73662
4/14/2016	11:26 AM	4.095	4.1	4.08	4.08	64140
4/14/2016	11:27 AM	4.07	4.1	4.07	4.09	69935
4/14/2016	11:28 AM	4.08	4.08	4.07	4.08	25200
4/14/2016	11:29 AM	4.06	4.08	4.05	4.0776	102659
4/14/2016	11:30 AM	4.05	4.0635	4.05	4.0635	46152
4/14/2016	11:31 AM	4.035	4.059	4.03	4.05	158954
4/14/2016	11:32 AM	4.0399	4.04	4.03	4.04	162237
4/14/2016	11:33 AM	4.0383	4.04	4.03	4.0399	49687
4/14/2016	11:34 AM	4.031	4.04	4.03	4.04	38240
4/14/2016	11:35 AM	4.03	4.04	4.02	4.035	146294
4/14/2016	11:36 AM	4.03	4.04	4.02	4.03	79885
4/14/2016	11:37 AM	4.03	4.04	4.03	4.03	103915
4/14/2016	11:38 AM	4.03	4.04	4.03	4.0399	19144
4/14/2016	11:39 AM	4.031	4.04	4.03	4.03	84664
4/14/2016	11:40 AM	4.03	4.04	4.02	4.04	121909
4/14/2016	11:41 AM	4.0499	4.0499	4.03	4.0364	81149
4/14/2016	11:42 AM	4.06	4.06	4.04	4.04	55200
4/14/2016	11:43 AM	4.05	4.06	4.05	4.06	50087
4/14/2016	11:44 AM	4.055	4.06	4.05	4.05	20208
4/14/2016	11:45 AM	4.0569	4.06	4.05	4.0539	8390
4/14/2016	11:46 AM	4.05	4.06	4.05	4.06	5431
4/14/2016	11:47 AM	4.0499	4.06	4.0499	4.0599	51215
4/14/2016	11:48 AM	4.045	4.05	4.045	4.05	11600
4/14/2016	11:49 AM	4.04	4.05	4.04	4.04	22000
4/14/2016	11:50 AM	4.03	4.0401	4.03	4.0401	40226
4/14/2016	11:51 AM	4.045	4.045	4.03	4.03	99424
4/14/2016	11:52 AM	4.0437	4.05	4.04	4.045	28438
4/14/2016	11:53 AM	4.04	4.05	4.04	4.0499	7222
4/14/2016	11:54 AM	4.059	4.06	4.04	4.04	21224
4/14/2016	11:55 AM	4.0564	4.06	4.05	4.05	22570
4/14/2016	11:56 AM	4.0599	4.06	4.05	4.06	22714
4/14/2016	11:57 AM	4.0662	4.07	4.0585	4.06	68747
4/14/2016	11:58 AM	4.06	4.0672	4.054	4.065	40824
4/14/2016	11:59 AM	4.05	4.06	4.05	4.0599	24940
4/14/2016	12:00 PM	4.0501	4.06	4.05	4.055	102741
4/14/2016	12:01 PM	4.06	4.07	4.05	4.05	44558
4/14/2016	12:02 PM	4.06	4.06	4.06	4.06	200
4/14/2016	12:03 PM	4.0601	4.0699	4.06	4.0699	17800
4/14/2016	12:04 PM	4.0598	4.0735	4.055	4.07	65748
4/14/2016	12:05 PM	4.055	4.06	4.055	4.06	20235
4/14/2016	12:06 PM	4.05	4.06	4.05	4.0599	9825
4/14/2016	12:07 PM	4.065	4.07	4.055	4.0599	28741
4/14/2016	12:08 PM	4.0699	4.07	4.06	4.0676	20400
4/14/2016	12:09 PM	4.0662	4.07	4.06	4.07	43716
4/14/2016	12:10 PM	4.065	4.07	4.06	4.07	12353
4/14/2016	12:11 PM	4.055	4.0685	4.05	4.0644	47359
4/14/2016	12:12 PM	4.05	4.0628	4.05	4.06	62797
4/14/2016	12:13 PM	4.06	4.06	4.0501	4.055	32175
4/14/2016	12:14 PM	4.06	4.06	4.05	4.06	33800
4/14/2016	12:15 PM	4.055	4.06	4.055	4.0562	65149
4/14/2016	12:16 PM	4.05	4.06	4.05	4.053	4160
4/14/2016	12:17 PM	4.0565	4.06	4.05	4.055	9595
4/14/2016	12:18 PM	4.05	4.0528	4.04	4.0528	55246
4/14/2016	12:19 PM	4.049	4.05	4.04	4.05	17270
4/14/2016	12:20 PM	4.04	4.05	4.04	4.05	33021
4/14/2016	12:21 PM	4.045	4.05	4.04	4.0486	16716
4/14/2016	12:22 PM	4.0669	4.0669	4.04	4.0405	100175
4/14/2016	12:23 PM	4.08	4.08	4.065	4.065	48319
4/14/2016	12:24 PM	4.085	4.09	4.08	4.08	37803
4/14/2016	12:25 PM	4.08	4.0899	4.08	4.085	13390
4/14/2016	12:26 PM	4.08	4.09	4.08	4.089	21519
4/14/2016	12:27 PM	4.0836	4.09	4.075	4.09	66096
4/14/2016	12:28 PM	4.0764	4.085	4.07	4.08	50650
4/14/2016	12:29 PM	4.08	4.08	4.075	4.08	31399
4/14/2016	12:30 PM	4.09	4.09	4.08	4.08	10150
4/14/2016	12:31 PM	4.119	4.12	4.0899	4.09	161432
4/14/2016	12:32 PM	4.1194	4.12	4.11	4.11	50950
4/14/2016	12:33 PM	4.1	4.12	4.1	4.1163	63600
4/14/2016	12:34 PM	4.1	4.1001	4.0901	4.1001	71883
4/14/2016	12:35 PM	4.11	4.11	4.1	4.1	23600
4/14/2016	12:36 PM	4.1199	4.1199	4.1	4.1	107375
4/14/2016	12:37 PM	4.1201	4.13	4.115	4.1199	87749
4/14/2016	12:38 PM	4.1035	4.13	4.1	4.12	87111
4/14/2016	12:39 PM	4.1072	4.11	4.1	4.1	12000
4/14/2016	12:40 PM	4.1	4.11	4.1	4.11	27700
4/14/2016	12:41 PM	4.0938	4.1001	4.09	4.1	40190
4/14/2016	12:42 PM	4.1036	4.11	4.09	4.0999	113896
4/14/2016	12:43 PM	4.09	4.11	4.08	4.11	36500
4/14/2016	12:44 PM	4.07	4.085	4.07	4.08	27270
4/14/2016	12:45 PM	4.05	4.0778	4.05	4.0778	103745
4/14/2016	12:46 PM	4.055	4.06	4.05	4.05	12583
4/14/2016	12:47 PM	4.06	4.07	4.06	4.06	105256
4/14/2016	12:48 PM	4.07	4.08	4.06	4.065	89977
4/14/2016	12:49 PM	4.08	4.0899	4.08	4.08	50400
4/14/2016	12:50 PM	4.07	4.086	4.07	4.086	41400
4/14/2016	12:51 PM	4.07	4.0799	4.06	4.0799	17426
4/14/2016	12:52 PM	4.0625	4.0699	4.06	4.0608	38200
4/14/2016	12:53 PM	4.08	4.08	4.0645	4.0699	51095
4/14/2016	12:54 PM	4.085	4.09	4.0776	4.08	44400
4/14/2016	12:55 PM	4.085	4.09	4.08	4.08	30900
4/14/2016	12:56 PM	4.085	4.09	4.08	4.09	46300
4/14/2016	12:57 PM	4.08	4.09	4.08	4.0872	15860
4/14/2016	12:58 PM	4.09	4.09	4.085	4.09	23583
4/14/2016	12:59 PM	4.0936	4.0999	4.0876	4.09	54170
4/14/2016	1:00 PM	4.095	4.098	4.09	4.09	9500
4/14/2016	1:01 PM	4.09	4.09	4.086	4.09	62780
4/14/2016	1:02 PM	4.085	4.09	4.08	4.09	10987
4/14/2016	1:03 PM	4.0801	4.09	4.0801	4.09	3550
4/14/2016	1:04 PM	4.08	4.0899	4.08	4.085	72368
4/14/2016	1:05 PM	4.09	4.1	4.08	4.085	97320
4/14/2016	1:06 PM	4.08	4.09	4.0701	4.09	102322
4/14/2016	1:07 PM	4.09	4.1	4.08	4.08	65572
4/14/2016	1:08 PM	4.1	4.1	4.0901	4.1	8100
4/14/2016	1:09 PM	4.09	4.1	4.09	4.1	27599
4/14/2016	1:10 PM	4.0872	4.09	4.08	4.09	41492
4/14/2016	1:11 PM	4.09	4.0999	4.0813	4.09	50938
4/14/2016	1:12 PM	4.1	4.1	4.09	4.095	16578
4/14/2016	1:13 PM	4.09	4.11	4.09	4.1	95462
4/14/2016	1:14 PM	4.1	4.1099	4.09	4.0964	77337
4/14/2016	1:15 PM	4.1078	4.1099	4.1	4.1	8480
4/14/2016	1:16 PM	4.1199	4.12	4.1	4.1001	45700
4/14/2016	1:17 PM	4.13	4.13	4.11	4.1101	146804
4/14/2016	1:18 PM	4.13	4.13	4.12	4.13	107562
4/14/2016	1:19 PM	4.15	4.15	4.13	4.13	156499
4/14/2016	1:20 PM	4.14	4.15	4.13	4.1401	182517
4/14/2016	1:21 PM	4.15	4.16	4.13	4.1342	164639
4/14/2016	1:22 PM	4.1575	4.16	4.15	4.1599	56650
4/14/2016	1:23 PM	4.15	4.16	4.14	4.155	84110
4/14/2016	1:24 PM	4.15	4.15	4.14	4.15	42066
4/14/2016	1:25 PM	4.17	4.17	4.14	4.145	92381
4/14/2016	1:26 PM	4.18	4.19	4.17	4.1701	203319
4/14/2016	1:27 PM	4.18	4.19	4.1799	4.1864	75894
4/14/2016	1:28 PM	4.17	4.19	4.17	4.1801	85899
4/14/2016	1:29 PM	4.1601	4.18	4.16	4.1701	17900
4/14/2016	1:30 PM	4.18	4.18	4.1664	4.1699	58080
4/14/2016	1:31 PM	4.1799	4.19	4.17	4.18	90003
4/14/2016	1:32 PM	4.17	4.18	4.17	4.17	14850
4/14/2016	1:33 PM	4.18	4.18	4.1664	4.17	67833
4/14/2016	1:34 PM	4.18	4.185	4.17	4.18	34851
4/14/2016	1:35 PM	4.18	4.19	4.18	4.185	6075
4/14/2016	1:36 PM	4.18	4.19	4.17	4.19	94572
4/14/2016	1:37 PM	4.185	4.185	4.1717	4.175	89014
4/14/2016	1:38 PM	4.1901	4.2	4.18	4.1825	91158
4/14/2016	1:39 PM	4.195	4.2	4.19	4.2	31815
4/14/2016	1:40 PM	4.21	4.22	4.19	4.1901	234585
4/14/2016	1:41 PM	4.22	4.22	4.2064	4.215	145241
4/14/2016	1:42 PM	4.2114	4.22	4.21	4.22	96050
4/14/2016	1:43 PM	4.205	4.22	4.2	4.21	60450
4/14/2016	1:44 PM	4.19	4.2	4.19	4.2	79093
4/14/2016	1:45 PM	4.17	4.19	4.17	4.19	92608
4/14/2016	1:46 PM	4.19	4.19	4.17	4.17	107051
4/14/2016	1:47 PM	4.195	4.1999	4.19	4.195	32000
4/14/2016	1:48 PM	4.2	4.2	4.1901	4.1901	25550
4/14/2016	1:49 PM	4.21	4.21	4.19	4.2	73928
4/14/2016	1:50 PM	4.2101	4.22	4.2064	4.21	137414
4/14/2016	1:51 PM	4.219	4.2199	4.2064	4.21	47239
4/14/2016	1:52 PM	4.23	4.23	4.215	4.22	165654
4/14/2016	1:53 PM	4.235	4.24	4.225	4.2299	195411
4/14/2016	1:54 PM	4.235	4.24	4.23	4.235	48207
4/14/2016	1:55 PM	4.231	4.24	4.23	4.23	22387
4/14/2016	1:56 PM	4.23	4.24	4.22	4.24	126934
4/14/2016	1:57 PM	4.21	4.23	4.21	4.225	66706
4/14/2016	1:58 PM	4.2101	4.22	4.21	4.2101	46272
4/14/2016	1:59 PM	4.21	4.2199	4.2	4.2199	141377
4/14/2016	2:00 PM	4.22	4.23	4.21	4.215	132098
4/14/2016	2:01 PM	4.2201	4.23	4.22	4.2236	68192
4/14/2016	2:02 PM	4.25	4.25	4.225	4.23	81880
4/14/2016	2:03 PM	4.25	4.25	4.24	4.25	79741
4/14/2016	2:04 PM	4.24	4.26	4.24	4.25	207367
4/14/2016	2:05 PM	4.2499	4.25	4.2401	4.2499	24036
4/14/2016	2:06 PM	4.235	4.25	4.23	4.245	54454
4/14/2016	2:07 PM	4.225	4.24	4.225	4.24	29148
4/14/2016	2:08 PM	4.215	4.23	4.21	4.23	37014
4/14/2016	2:09 PM	4.2101	4.22	4.21	4.21	27161
4/14/2016	2:10 PM	4.1901	4.22	4.1901	4.22	62548
4/14/2016	2:11 PM	4.18	4.2	4.18	4.1901	97803
4/14/2016	2:12 PM	4.1901	4.195	4.18	4.1801	42429
4/14/2016	2:13 PM	4.1998	4.2	4.19	4.195	39999
4/14/2016	2:14 PM	4.2	4.21	4.19	4.19	28700
4/14/2016	2:15 PM	4.2	4.2001	4.195	4.2	87843
4/14/2016	2:16 PM	4.1701	4.2098	4.1701	4.2	135868
4/14/2016	2:17 PM	4.1799	4.18	4.16	4.17	109042
4/14/2016	2:18 PM	4.1785	4.18	4.17	4.175	16879
4/14/2016	2:19 PM	4.164	4.18	4.164	4.18	148825
4/14/2016	2:20 PM	4.1501	4.17	4.15	4.17	50399
4/14/2016	2:21 PM	4.1501	4.16	4.14	4.16	81163
4/14/2016	2:22 PM	4.1353	4.16	4.13	4.1517	98549
4/14/2016	2:23 PM	4.135	4.14	4.12	4.14	89473
4/14/2016	2:24 PM	4.13	4.1361	4.13	4.13	7790
4/14/2016	2:25 PM	4.1399	4.14	4.13	4.135	16909
4/14/2016	2:26 PM	4.15	4.16	4.13	4.14	138868
4/14/2016	2:27 PM	4.16	4.17	4.15	4.16	146595
4/14/2016	2:28 PM	4.15	4.1598	4.1301	4.1598	100206
4/14/2016	2:29 PM	4.15	4.16	4.15	4.15	70598
4/14/2016	2:30 PM	4.15	4.16	4.15	4.15	29167
4/14/2016	2:31 PM	4.165	4.1699	4.15	4.15	71775
4/14/2016	2:32 PM	4.1765	4.18	4.1637	4.1637	50970
4/14/2016	2:33 PM	4.19	4.199	4.17	4.175	79800
4/14/2016	2:34 PM	4.2	4.2	4.18	4.1899	63271
4/14/2016	2:35 PM	4.2	4.2	4.1915	4.2	36550
4/14/2016	2:36 PM	4.2001	4.21	4.2	4.2	130083
4/14/2016	2:37 PM	4.19	4.2	4.19	4.2	98567
4/14/2016	2:38 PM	4.199	4.1999	4.19	4.1931	21100
4/14/2016	2:39 PM	4.2036	4.21	4.19	4.1995	196978
4/14/2016	2:40 PM	4.17	4.2	4.17	4.2	106583
4/14/2016	2:41 PM	4.1601	4.18	4.16	4.1701	83883
4/14/2016	2:42 PM	4.18	4.18	4.1693	4.17	31200
4/14/2016	2:43 PM	4.1899	4.19	4.175	4.18	84578
4/14/2016	2:44 PM	4.18	4.19	4.17	4.19	51867
4/14/2016	2:45 PM	4.185	4.19	4.1745	4.1745	50498
4/14/2016	2:46 PM	4.19	4.19	4.18	4.1836	7100
4/14/2016	2:47 PM	4.19	4.2	4.18	4.19	158014
4/14/2016	2:48 PM	4.19	4.2	4.19	4.19	25542
4/14/2016	2:49 PM	4.19	4.1999	4.19	4.19	13450
4/14/2016	2:50 PM	4.21	4.21	4.19	4.1999	44220
4/14/2016	2:51 PM	4.2028	4.21	4.2	4.209	41100
4/14/2016	2:52 PM	4.2	4.21	4.2	4.205	47393
4/14/2016	2:53 PM	4.19	4.2	4.19	4.2	24003
4/14/2016	2:54 PM	4.18	4.1999	4.18	4.1999	56850
4/14/2016	2:55 PM	4.16	4.18	4.16	4.18	73840
4/14/2016	2:56 PM	4.165	4.165	4.16	4.16	50586
4/14/2016	2:57 PM	4.17	4.17	4.15	4.16	128461
4/14/2016	2:58 PM	4.17	4.17	4.1672	4.17	13226
4/14/2016	2:59 PM	4.175	4.18	4.17	4.17	28662
4/14/2016	3:00 PM	4.19	4.195	4.17	4.18	82334
4/14/2016	3:01 PM	4.16	4.18	4.16	4.18	68873
4/14/2016	3:02 PM	4.161	4.1664	4.15	4.16	36600
4/14/2016	3:03 PM	4.155	4.1663	4.155	4.16	33925
4/14/2016	3:04 PM	4.1405	4.16	4.14	4.16	47410
4/14/2016	3:05 PM	4.16	4.16	4.1401	4.15	100527
4/14/2016	3:06 PM	4.1574	4.17	4.155	4.155	83868
4/14/2016	3:07 PM	4.1608	4.165	4.15	4.15	53314
4/14/2016	3:08 PM	4.17	4.17	4.16	4.1604	16400
4/14/2016	3:09 PM	4.165	4.18	4.1601	4.1658	62273
4/14/2016	3:10 PM	4.164	4.17	4.16	4.1626	6950
4/14/2016	3:11 PM	4.169	4.17	4.16	4.165	12485
4/14/2016	3:12 PM	4.165	4.17	4.16	4.165	22617
4/14/2016	3:13 PM	4.175	4.18	4.16	4.169	62425
4/14/2016	3:14 PM	4.1799	4.19	4.17	4.1799	160023
4/14/2016	3:15 PM	4.18	4.18	4.17	4.18	48100
4/14/2016	3:16 PM	4.17	4.18	4.17	4.18	48310
4/14/2016	3:17 PM	4.169	4.1799	4.15	4.1701	103839
4/14/2016	3:18 PM	4.166	4.17	4.16	4.1664	111888
4/14/2016	3:19 PM	4.1599	4.161	4.15	4.16	66937
4/14/2016	3:20 PM	4.1599	4.1699	4.1599	4.16	44706
4/14/2016	3:21 PM	4.155	4.16	4.15	4.15	11500
4/14/2016	3:22 PM	4.14	4.15	4.14	4.15	47865
4/14/2016	3:23 PM	4.1575	4.16	4.14	4.15	78648
4/14/2016	3:24 PM	4.1694	4.17	4.15	4.16	53850
4/14/2016	3:25 PM	4.1764	4.18	4.162	4.17	46498
4/14/2016	3:26 PM	4.1599	4.1799	4.15	4.17	93812
4/14/2016	3:27 PM	4.15	4.16	4.15	4.16	9557
4/14/2016	3:28 PM	4.155	4.155	4.15	4.155	19700
4/14/2016	3:29 PM	4.165	4.1761	4.1542	4.1542	89132
4/14/2016	3:30 PM	4.1585	4.1699	4.1585	4.16	27200
4/14/2016	3:31 PM	4.135	4.16	4.1301	4.16	101989
4/14/2016	3:32 PM	4.135	4.14	4.11	4.13	201673
4/14/2016	3:33 PM	4.1293	4.15	4.12	4.13	62384
4/14/2016	3:34 PM	4.135	4.135	4.12	4.13	57661
4/14/2016	3:35 PM	4.125	4.1355	4.115	4.1355	122340
4/14/2016	3:36 PM	4.122	4.13	4.11	4.13	70368
4/14/2016	3:37 PM	4.12	4.13	4.12	4.125	23999
4/14/2016	3:38 PM	4.11	4.13	4.11	4.12	56260
4/14/2016	3:39 PM	4.12	4.13	4.1	4.11	174853
4/14/2016	3:40 PM	4.12	4.1201	4.11	4.12	57670
4/14/2016	3:41 PM	4.1108	4.12	4.1089	4.12	129446
4/14/2016	3:42 PM	4.115	4.12	4.1	4.1164	124021
4/14/2016	3:43 PM	4.13	4.13	4.115	4.1163	55300
4/14/2016	3:44 PM	4.12	4.13	4.12	4.13	55571
4/14/2016	3:45 PM	4.115	4.125	4.11	4.12	88782
4/14/2016	3:46 PM	4.1099	4.1299	4.1	4.12	147523
4/14/2016	3:47 PM	4.1	4.11	4.09	4.1	98399
4/14/2016	3:48 PM	4.105	4.11	4.09	4.1	78724
4/14/2016	3:49 PM	4.12	4.12	4.1	4.1064	80722
4/14/2016	3:50 PM	4.13	4.135	4.12	4.12	85282
4/14/2016	3:51 PM	4.129	4.14	4.125	4.13	108394
4/14/2016	3:52 PM	4.13	4.139	4.12	4.128	67390
4/14/2016	3:53 PM	4.1325	4.14	4.13	4.135	35550
4/14/2016	3:54 PM	4.1395	4.14	4.12	4.13	146981
4/14/2016	3:55 PM	4.1378	4.14	4.13	4.14	22241
4/14/2016	3:56 PM	4.145	4.15	4.135	4.135	77275
4/14/2016	3:57 PM	4.145	4.15	4.1401	4.1462	46335
4/14/2016	3:58 PM	4.1499	4.15	4.14	4.1493	100535
4/14/2016	3:59 PM	4.1399	4.15	4.1301	4.14	211352
4/14/2016	4:00 PM	4.13	4.14	4.1	4.14	333547
4/15/2016	9:31 AM	4.13	4.14	4.12	4.125	296424
4/15/2016	9:32 AM	4.1101	4.1292	4.11	4.1292	282194
4/15/2016	9:33 AM	4.1201	4.1201	4.11	4.115	205028
4/15/2016	9:34 AM	4.12	4.13	4.11	4.1283	146141
4/15/2016	9:35 AM	4.11	4.12	4.11	4.12	357636
4/15/2016	9:36 AM	4.1101	4.12	4.1	4.11	192442
4/15/2016	9:37 AM	4.13	4.13	4.11	4.1101	117438
4/15/2016	9:38 AM	4.1099	4.13	4.1	4.125	198261
4/15/2016	9:39 AM	4.1	4.11	4.09	4.1099	279840
4/15/2016	9:40 AM	4.11	4.12	4.0999	4.0999	325334
4/15/2016	9:41 AM	4.1176	4.13	4.11	4.12	56201
4/15/2016	9:42 AM	4.12	4.1201	4.11	4.12	189243
4/15/2016	9:43 AM	4.11	4.12	4.11	4.1162	65713
4/15/2016	9:44 AM	4.11	4.12	4.105	4.11	62308
4/15/2016	9:45 AM	4.1279	4.13	4.11	4.11	62295
4/15/2016	9:46 AM	4.1264	4.13	4.12	4.13	91636
4/15/2016	9:47 AM	4.13	4.13	4.12	4.13	95935
4/15/2016	9:48 AM	4.13	4.13	4.12	4.13	76944
4/15/2016	9:49 AM	4.12	4.139	4.11	4.12	195898
4/15/2016	9:50 AM	4.1299	4.13	4.11	4.1199	75617
4/15/2016	9:51 AM	4.1	4.13	4.1	4.125	159672
4/15/2016	9:52 AM	4.091	4.11	4.09	4.11	111753
4/15/2016	9:53 AM	4.09	4.1	4.08	4.09	273716
4/15/2016	9:54 AM	4.0962	4.1062	4.09	4.1	141389
4/15/2016	9:55 AM	4.1064	4.11	4.09	4.0999	81231
4/15/2016	9:56 AM	4.1072	4.11	4.1	4.1	86340
4/15/2016	9:57 AM	4.12	4.12	4.11	4.11	281672
4/15/2016	9:58 AM	4.115	4.1299	4.11	4.12	360993
4/15/2016	9:59 AM	4.115	4.12	4.11	4.1101	16700
4/15/2016	10:00 AM	4.12	4.12	4.115	4.1199	11381
4/15/2016	10:01 AM	4.14	4.14	4.11	4.12	178479
4/15/2016	10:02 AM	4.13	4.14	4.1265	4.13	112778
4/15/2016	10:03 AM	4.13	4.14	4.12	4.13	324109
4/15/2016	10:04 AM	4.1399	4.14	4.1261	4.13	37981
4/15/2016	10:05 AM	4.14	4.16	4.13	4.1362	348154
4/15/2016	10:06 AM	4.13	4.14	4.12	4.13	145731
4/15/2016	10:07 AM	4.13	4.1364	4.1242	4.1299	280236
4/15/2016	10:08 AM	4.125	4.13	4.12	4.13	75120
4/15/2016	10:09 AM	4.11	4.13	4.11	4.13	162538
4/15/2016	10:10 AM	4.125	4.1375	4.115	4.115	109775
4/15/2016	10:11 AM	4.1499	4.15	4.13	4.14	213644
4/15/2016	10:12 AM	4.1493	4.15	4.14	4.14	228344
4/15/2016	10:13 AM	4.1591	4.1699	4.13	4.14	234687
4/15/2016	10:14 AM	4.1465	4.17	4.14	4.16	159268
4/15/2016	10:15 AM	4.14	4.16	4.14	4.15	143286
4/15/2016	10:16 AM	4.15	4.159	4.14	4.1425	98160
4/15/2016	10:17 AM	4.165	4.17	4.14	4.15	305192
4/15/2016	10:18 AM	4.17	4.17	4.16	4.163	188622
4/15/2016	10:19 AM	4.17	4.18	4.16	4.17	213766
4/15/2016	10:20 AM	4.14	4.17	4.14	4.165	181221
4/15/2016	10:21 AM	4.15	4.15	4.14	4.1499	34461
4/15/2016	10:22 AM	4.13	4.15	4.13	4.15	57746
4/15/2016	10:23 AM	4.14	4.15	4.135	4.135	96604
4/15/2016	10:24 AM	4.1391	4.14	4.13	4.135	34799
4/15/2016	10:25 AM	4.13	4.1399	4.12	4.1383	134945
4/15/2016	10:26 AM	4.12	4.1299	4.11	4.1299	133111
4/15/2016	10:27 AM	4.1	4.13	4.1	4.12	303909
4/15/2016	10:28 AM	4.09	4.11	4.09	4.105	336643
4/15/2016	10:29 AM	4.09	4.1	4.09	4.09	72086
4/15/2016	10:30 AM	4.0972	4.1	4.09	4.09	44151
4/15/2016	10:31 AM	4.07	4.1	4.07	4.095	282418
4/15/2016	10:32 AM	4.075	4.08	4.07	4.08	83490
4/15/2016	10:33 AM	4.065	4.0709	4.06	4.07	159099
4/15/2016	10:34 AM	4.0699	4.07	4.06	4.0601	142936
4/15/2016	10:35 AM	4.04	4.067	4.04	4.06	339544
4/15/2016	10:36 AM	4.047	4.05	4.03	4.045	245380
4/15/2016	10:37 AM	4.04	4.045	4.03	4.045	88706
4/15/2016	10:38 AM	4.0399	4.04	4.03	4.038	105235
4/15/2016	10:39 AM	4.0342	4.05	4.03	4.0393	218345
4/15/2016	10:40 AM	4.04	4.05	4.0358	4.0399	227810
4/15/2016	10:41 AM	4.055	4.06	4.04	4.0488	184415
4/15/2016	10:42 AM	4.05	4.06	4.05	4.056	49198
4/15/2016	10:43 AM	4.075	4.08	4.05	4.057	243763
4/15/2016	10:44 AM	4.06	4.08	4.055	4.0701	171226
4/15/2016	10:45 AM	4.06	4.065	4.05	4.06	176916
4/15/2016	10:46 AM	4.04	4.06	4.03	4.06	271182
4/15/2016	10:47 AM	4.05	4.06	4.04	4.04	108747
4/15/2016	10:48 AM	4.04	4.0532	4.04	4.05	81628
4/15/2016	10:49 AM	4.05	4.05	4.04	4.045	38075
4/15/2016	10:50 AM	4.0399	4.05	4.035	4.0496	138955
4/15/2016	10:51 AM	4.045	4.05	4.03	4.03	108371
4/15/2016	10:52 AM	4.055	4.06	4.04	4.04	112785
4/15/2016	10:53 AM	4.06	4.06	4.0301	4.05	145444
4/15/2016	10:54 AM	4.0543	4.06	4.05	4.06	86762
4/15/2016	10:55 AM	4.0599	4.07	4.05	4.06	102299
4/15/2016	10:56 AM	4.0665	4.07	4.06	4.06	133534
4/15/2016	10:57 AM	4.065	4.07	4.06	4.06	64336
4/15/2016	10:58 AM	4.0638	4.07	4.06	4.0665	41229
4/15/2016	10:59 AM	4.055	4.0642	4.05	4.06	76614
4/15/2016	11:00 AM	4.06	4.065	4.05	4.0553	127955
4/15/2016	11:01 AM	4.045	4.065	4.045	4.06	227471
4/15/2016	11:02 AM	4.0465	4.05	4.04	4.05	57333
4/15/2016	11:03 AM	4.04	4.05	4.03	4.04	111290
4/15/2016	11:04 AM	4.05	4.05	4.03	4.0393	115611
4/15/2016	11:05 AM	4.04	4.05	4.04	4.05	38108
4/15/2016	11:06 AM	4.06	4.06	4.04	4.05	62976
4/15/2016	11:07 AM	4.06	4.0601	4.053	4.06	130278
4/15/2016	11:08 AM	4.06	4.06	4.05	4.06	16515
4/15/2016	11:09 AM	4.0462	4.06	4.04	4.0583	78920
4/15/2016	11:10 AM	4.045	4.05	4.035	4.0424	131882
4/15/2016	11:11 AM	4.04	4.056	4.04	4.045	82056
4/15/2016	11:12 AM	4.0462	4.0499	4.04	4.0495	14201
4/15/2016	11:13 AM	4.03	4.04	4.03	4.04	38180
4/15/2016	11:14 AM	4.04	4.05	4.03	4.03	80790
4/15/2016	11:15 AM	4.03	4.049	4.03	4.049	88851
4/15/2016	11:16 AM	4.03	4.04	4.03	4.04	141700
4/15/2016	11:17 AM	4.03	4.04	4.03	4.0344	75223
4/15/2016	11:18 AM	4.035	4.0392	4.03	4.03	62470
4/15/2016	11:19 AM	4.04	4.04	4.03	4.039	12900
4/15/2016	11:20 AM	4.035	4.04	4.03	4.04	96520
4/15/2016	11:21 AM	4.01	4.03	4.01	4.03	485303
4/15/2016	11:22 AM	4.0099	4.0199	4	4.015	355366
4/15/2016	11:23 AM	4.01	4.01	4	4	99753
4/15/2016	11:24 AM	4.01	4.02	4	4.0003	132251
4/15/2016	11:25 AM	4.019	4.02	4	4.01	40825
4/15/2016	11:26 AM	4.01	4.0175	4	4.0175	68772
4/15/2016	11:27 AM	4	4.01	4	4.008	46494
4/15/2016	11:28 AM	4.0065	4.01	4	4.0099	207594
4/15/2016	11:29 AM	4.01	4.02	4	4.0001	200291
4/15/2016	11:30 AM	4.02	4.02	4.01	4.0175	34351
4/15/2016	11:31 AM	4.01	4.02	4.01	4.01	78682
4/15/2016	11:32 AM	4.01	4.0199	4	4.01	80985
4/15/2016	11:33 AM	4.015	4.019	4.01	4.015	168783
4/15/2016	11:34 AM	4.0199	4.02	4	4.019	93607
4/15/2016	11:35 AM	4.011	4.02	4.01	4.01	29354
4/15/2016	11:36 AM	4.011	4.02	4.01	4.02	49300
4/15/2016	11:37 AM	4.0299	4.03	4.0183	4.0199	96006
4/15/2016	11:38 AM	4.0199	4.029	4.01	4.0237	70787
4/15/2016	11:39 AM	4.02	4.02	4.01	4.0131	13580
4/15/2016	11:40 AM	4.01	4.02	4.01	4.0199	31886
4/15/2016	11:41 AM	4.011	4.02	4.01	4.02	67313
4/15/2016	11:42 AM	4.03	4.04	4.0101	4.0101	125606
4/15/2016	11:43 AM	4.03	4.04	4.03	4.0301	49900
4/15/2016	11:44 AM	4.03	4.03	4.022	4.03	15683
4/15/2016	11:45 AM	4.027	4.0299	4.02	4.0299	28965
4/15/2016	11:46 AM	4.02	4.03	4.02	4.03	10437
4/15/2016	11:47 AM	4.01	4.0299	4.01	4.0299	99297
4/15/2016	11:48 AM	4.01	4.02	4.01	4.0153	40570
4/15/2016	11:49 AM	4.025	4.029	4.01	4.01	53461
4/15/2016	11:50 AM	4.02	4.0263	4.0135	4.02	79225
4/15/2016	11:51 AM	4.02	4.0299	4.02	4.02	72918
4/15/2016	11:52 AM	4.02	4.029	4.02	4.025	13850
4/15/2016	11:53 AM	4.0299	4.03	4.02	4.0201	24350
4/15/2016	11:54 AM	4.0299	4.03	4.02	4.0298	41300
4/15/2016	11:55 AM	4.02	4.03	4.02	4.03	46580
4/15/2016	11:56 AM	4.02	4.03	4.02	4.02	39145
4/15/2016	11:57 AM	4.0166	4.0299	4.01	4.0299	122484
4/15/2016	11:58 AM	4.0194	4.02	4.01	4.02	60197
4/15/2016	11:59 AM	4.0199	4.0199	4.01	4.01	6850
4/15/2016	12:00 PM	4.011	4.02	4.01	4.0199	23390
4/15/2016	12:01 PM	4.025	4.0299	4.01	4.0199	123923
4/15/2016	12:02 PM	4.03	4.0355	4.02	4.02	93461
4/15/2016	12:03 PM	4.025	4.0399	4.02	4.0355	47335
4/15/2016	12:04 PM	4.03	4.03	4.02	4.025	26900
4/15/2016	12:05 PM	4.03	4.04	4.0275	4.03	32268
4/15/2016	12:06 PM	4.03	4.04	4.03	4.03	12250
4/15/2016	12:07 PM	4.04	4.04	4.03	4.0325	55933
4/15/2016	12:08 PM	4.04	4.04	4.03	4.035	23600
4/15/2016	12:09 PM	4.025	4.0399	4.025	4.0399	63298
4/15/2016	12:10 PM	4.0347	4.04	4.02	4.0209	60689
4/15/2016	12:11 PM	4.025	4.04	4.025	4.0312	57279
4/15/2016	12:12 PM	4.0292	4.0292	4.025	4.025	1200
4/15/2016	12:13 PM	4.021	4.03	4.021	4.0299	20173
4/15/2016	12:14 PM	4.0299	4.03	4.02	4.03	20965
4/15/2016	12:15 PM	4.03	4.04	4.02	4.0265	124596
4/15/2016	12:16 PM	4.0358	4.04	4.03	4.0301	28964
4/15/2016	12:17 PM	4.035	4.04	4.0301	4.035	6830
4/15/2016	12:18 PM	4.03	4.0399	4.03	4.03	11421
4/15/2016	12:19 PM	4.03	4.0325	4.0263	4.03	56747
4/15/2016	12:20 PM	4.025	4.03	4.02	4.025	11115
4/15/2016	12:21 PM	4.02	4.0299	4.02	4.0299	35132
4/15/2016	12:22 PM	4.027	4.03	4.02	4.03	12403
4/15/2016	12:23 PM	4.0163	4.0266	4.01	4.0266	90904
4/15/2016	12:24 PM	4.0199	4.02	4.01	4.01	87049
4/15/2016	12:25 PM	4.0299	4.03	4.02	4.02	49991
4/15/2016	12:26 PM	4.035	4.04	4.0278	4.0299	75321
4/15/2016	12:27 PM	4.0299	4.04	4.025	4.03	126137
4/15/2016	12:28 PM	4.03	4.03	4.02	4.03	21989
4/15/2016	12:29 PM	4.025	4.03	4.023	4.025	57150
4/15/2016	12:30 PM	4.03	4.0355	4.0201	4.0201	58548
4/15/2016	12:31 PM	4.0299	4.0315	4.02	4.03	63499
4/15/2016	12:32 PM	4.0299	4.03	4.0201	4.03	7000
4/15/2016	12:33 PM	4.03	4.04	4.025	4.03	36760
4/15/2016	12:34 PM	4.039	4.04	4.03	4.03	14707
4/15/2016	12:35 PM	4.035	4.04	4.03	4.04	23719
4/15/2016	12:36 PM	4.05	4.05	4.04	4.04	163955
4/15/2016	12:37 PM	4.0395	4.05	4.03	4.05	137533
4/15/2016	12:38 PM	4.05	4.055	4.0369	4.04	241075
4/15/2016	12:39 PM	4.0476	4.05	4.04	4.05	30163
4/15/2016	12:40 PM	4.0465	4.05	4.0465	4.05	3391
4/15/2016	12:41 PM	4.05	4.05	4.045	4.0499	19450
4/15/2016	12:42 PM	4.05	4.0591	4.044	4.0491	67585
4/15/2016	12:43 PM	4.05	4.06	4.04	4.05	98142
4/15/2016	12:44 PM	4.06	4.07	4.043	4.05	152871
4/15/2016	12:45 PM	4.06	4.06	4.05	4.06	111659
4/15/2016	12:46 PM	4.055	4.06	4.05	4.05	27600
4/15/2016	12:47 PM	4.0553	4.0553	4.05	4.0501	2150
4/15/2016	12:48 PM	4.055	4.0599	4.05	4.05	11050
4/15/2016	12:49 PM	4.059	4.06	4.05	4.05	31526
4/15/2016	12:50 PM	4.06	4.06	4.05	4.05	14500
4/15/2016	12:51 PM	4.06	4.07	4.0569	4.0599	118963
4/15/2016	12:52 PM	4.06	4.0665	4.06	4.06	46802
4/15/2016	12:53 PM	4.0501	4.06	4.04	4.06	154937
4/15/2016	12:54 PM	4.06	4.06	4.05	4.0563	82828
4/15/2016	12:55 PM	4.055	4.06	4.055	4.06	73326
4/15/2016	12:56 PM	4.06	4.07	4.05	4.05	111545
4/15/2016	12:57 PM	4.0699	4.07	4.06	4.0626	49939
4/15/2016	12:58 PM	4.07	4.07	4.06	4.06	38800
4/15/2016	12:59 PM	4.07	4.07	4.0603	4.07	62402
4/15/2016	1:00 PM	4.0763	4.08	4.06	4.0699	145012
4/15/2016	1:01 PM	4.0736	4.08	4.07	4.08	51420
4/15/2016	1:02 PM	4.1	4.1	4.07	4.0701	142823
4/15/2016	1:03 PM	4.1	4.1	4.09	4.0999	58040
4/15/2016	1:04 PM	4.09	4.11	4.09	4.1	256575
4/15/2016	1:05 PM	4.08	4.1	4.08	4.0962	215960
4/15/2016	1:06 PM	4.1	4.1	4.081	4.09	146087
4/15/2016	1:07 PM	4.0901	4.1093	4.09	4.0901	207836
4/15/2016	1:08 PM	4.11	4.11	4.0901	4.0999	91130
4/15/2016	1:09 PM	4.1099	4.11	4.1	4.11	15650
4/15/2016	1:10 PM	4.11	4.11	4.1001	4.105	11464
4/15/2016	1:11 PM	4.116	4.12	4.1	4.1	157575
4/15/2016	1:12 PM	4.1001	4.12	4.1001	4.11	83153
4/15/2016	1:13 PM	4.11	4.11	4.09	4.11	142157
4/15/2016	1:14 PM	4.1001	4.11	4.1	4.1033	25218
4/15/2016	1:15 PM	4.09	4.1	4.09	4.1	67977
4/15/2016	1:16 PM	4.095	4.1	4.09	4.09	39800
4/15/2016	1:17 PM	4.1	4.105	4.09	4.1	76697
4/15/2016	1:18 PM	4.0975	4.1	4.09	4.1	18069
4/15/2016	1:19 PM	4.1	4.1	4.095	4.0999	2200
4/15/2016	1:20 PM	4.1	4.1	4.09	4.1	72786
4/15/2016	1:21 PM	4.1	4.12	4.1	4.11	97598
4/15/2016	1:22 PM	4.0965	4.1066	4.09	4.1001	46930
4/15/2016	1:23 PM	4.092	4.0999	4.09	4.0999	19212
4/15/2016	1:24 PM	4.0953	4.1	4.09	4.09	52076
4/15/2016	1:25 PM	4.09	4.0964	4.09	4.095	10643
4/15/2016	1:26 PM	4.1	4.105	4.0901	4.095	114158
4/15/2016	1:27 PM	4.1	4.115	4.1	4.105	115465
4/15/2016	1:28 PM	4.105	4.11	4.1	4.1	36913
4/15/2016	1:29 PM	4.11	4.11	4.1	4.1	25050
4/15/2016	1:30 PM	4.11	4.12	4.105	4.11	97662
4/15/2016	1:31 PM	4.1201	4.129	4.11	4.11	108233
4/15/2016	1:32 PM	4.13	4.13	4.1201	4.13	48200
4/15/2016	1:33 PM	4.1301	4.14	4.12	4.12	45335
4/15/2016	1:34 PM	4.115	4.14	4.105	4.13	165513
4/15/2016	1:35 PM	4.11	4.12	4.1	4.1165	55265
4/15/2016	1:36 PM	4.1001	4.11	4.1	4.1099	39599
4/15/2016	1:37 PM	4.1201	4.1201	4.1099	4.11	68992
4/15/2016	1:38 PM	4.13	4.13	4.12	4.1266	20489
4/15/2016	1:39 PM	4.1464	4.15	4.12	4.125	132902
4/15/2016	1:40 PM	4.15	4.15	4.14	4.145	136662
4/15/2016	1:41 PM	4.14	4.15	4.14	4.1403	9675
4/15/2016	1:42 PM	4.1435	4.15	4.14	4.14	80808
4/15/2016	1:43 PM	4.1253	4.15	4.12	4.14	62999
4/15/2016	1:44 PM	4.12	4.13	4.115	4.12	64876
4/15/2016	1:45 PM	4.1201	4.13	4.11	4.12	81388
4/15/2016	1:46 PM	4.12	4.13	4.12	4.13	32300
4/15/2016	1:47 PM	4.125	4.1299	4.12	4.1201	16900
4/15/2016	1:48 PM	4.128	4.128	4.12	4.1266	7200
4/15/2016	1:49 PM	4.12	4.13	4.12	4.12	13860
4/15/2016	1:50 PM	4.1215	4.13	4.12	4.13	30460
4/15/2016	1:51 PM	4.12	4.13	4.12	4.12	13780
4/15/2016	1:52 PM	4.12	4.129	4.11	4.1201	38137
4/15/2016	1:53 PM	4.12	4.12	4.11	4.1101	35650
4/15/2016	1:54 PM	4.1231	4.13	4.115	4.12	95840
4/15/2016	1:55 PM	4.12	4.13	4.12	4.125	70850
4/15/2016	1:56 PM	4.115	4.12	4.1101	4.12	75454
4/15/2016	1:57 PM	4.1	4.11	4.09	4.11	76181
4/15/2016	1:58 PM	4.11	4.11	4.09	4.09	102797
4/15/2016	1:59 PM	4.1022	4.105	4.1	4.105	21349
4/15/2016	2:00 PM	4.1	4.11	4.1	4.11	12695
4/15/2016	2:01 PM	4.095	4.11	4.09	4.1	23403
4/15/2016	2:02 PM	4.08	4.095	4.08	4.095	132791
4/15/2016	2:03 PM	4.05	4.0899	4.0401	4.08	232990
4/15/2016	2:04 PM	4.055	4.06	4.04	4.05	98092
4/15/2016	2:05 PM	4.0501	4.06	4.05	4.055	23400
4/15/2016	2:06 PM	4.056	4.06	4.05	4.06	20200
4/15/2016	2:07 PM	4.06	4.06	4.05	4.05	82392
4/15/2016	2:08 PM	4.06	4.07	4.06	4.06	40670
4/15/2016	2:09 PM	4.06	4.07	4.06	4.06	32175
4/15/2016	2:10 PM	4.069	4.07	4.06	4.07	77449
4/15/2016	2:11 PM	4.06	4.07	4.06	4.0625	36410
4/15/2016	2:12 PM	4.06	4.07	4.06	4.063	12880
4/15/2016	2:13 PM	4.06	4.07	4.055	4.0699	108151
4/15/2016	2:14 PM	4.0699	4.07	4.05	4.06	83939
4/15/2016	2:15 PM	4.09	4.0999	4.07	4.07	186623
4/15/2016	2:16 PM	4.09	4.09	4.08	4.08	37188
4/15/2016	2:17 PM	4.08	4.0901	4.08	4.0863	59764
4/15/2016	2:18 PM	4.07	4.09	4.0601	4.08	109377
4/15/2016	2:19 PM	4.07	4.08	4.063	4.07	44758
4/15/2016	2:20 PM	4.0821	4.085	4.07	4.07	48894
4/15/2016	2:21 PM	4.07	4.089	4.07	4.085	77154
4/15/2016	2:22 PM	4.0745	4.084	4.07	4.08	59482
4/15/2016	2:23 PM	4.07	4.089	4.07	4.08	79319
4/15/2016	2:24 PM	4.0662	4.07	4.06	4.0601	28123
4/15/2016	2:25 PM	4.07	4.07	4.06	4.069	44430
4/15/2016	2:26 PM	4.07	4.07	4.06	4.07	20000
4/15/2016	2:27 PM	4.06	4.06	4.05	4.06	142241
4/15/2016	2:28 PM	4.06	4.06	4.05	4.0501	31698
4/15/2016	2:29 PM	4.065	4.07	4.055	4.055	25250
4/15/2016	2:30 PM	4.05	4.065	4.05	4.065	43601
4/15/2016	2:31 PM	4.0599	4.0599	4.04	4.051	48693
4/15/2016	2:32 PM	4.06	4.06	4.045	4.055	46399
4/15/2016	2:33 PM	4.058	4.06	4.05	4.06	38849
4/15/2016	2:34 PM	4.055	4.0576	4.05	4.0576	8600
4/15/2016	2:35 PM	4.04	4.055	4.04	4.05	67058
4/15/2016	2:36 PM	4.0455	4.05	4.04	4.04	56388
4/15/2016	2:37 PM	4.058	4.06	4.0405	4.0405	47070
4/15/2016	2:38 PM	4.055	4.06	4.05	4.0528	32949
4/15/2016	2:39 PM	4.04	4.05	4.04	4.05	27108
4/15/2016	2:40 PM	4.035	4.04	4.035	4.04	74993
4/15/2016	2:41 PM	4.0369	4.04	4.03	4.035	54448
4/15/2016	2:42 PM	4.0351	4.04	4.03	4.038	65790
4/15/2016	2:43 PM	4.049	4.0495	4.0378	4.0399	30480
4/15/2016	2:44 PM	4.04	4.0476	4.03	4.045	58118
4/15/2016	2:45 PM	4.04	4.0485	4.0364	4.0364	47399
4/15/2016	2:46 PM	4.045	4.06	4.04	4.04	50251
4/15/2016	2:47 PM	4.045	4.05	4.04	4.04	81931
4/15/2016	2:48 PM	4.04	4.05	4.04	4.05	2988
4/15/2016	2:49 PM	4.0399	4.05	4.0399	4.04	54650
4/15/2016	2:50 PM	4.04	4.04	4.03	4.04	60897
4/15/2016	2:51 PM	4.0483	4.05	4.043	4.05	10691
4/15/2016	2:52 PM	4.0437	4.05	4.04	4.05	1825
4/15/2016	2:53 PM	4.04	4.05	4.04	4.0492	37641
4/15/2016	2:54 PM	4.03	4.04	4.03	4.0399	14262
4/15/2016	2:55 PM	4.037	4.04	4.03	4.035	65715
4/15/2016	2:56 PM	4.039	4.04	4.03	4.0338	65681
4/15/2016	2:57 PM	4.03	4.04	4.0276	4.032	55855
4/15/2016	2:58 PM	4.04	4.045	4.03	4.0399	122131
4/15/2016	2:59 PM	4.04	4.05	4.04	4.045	110335
4/15/2016	3:00 PM	4.02	4.04	4.02	4.04	55639
4/15/2016	3:01 PM	4.0262	4.03	4.02	4.0201	24600
4/15/2016	3:02 PM	4.02	4.03	4.02	4.025	29676
4/15/2016	3:03 PM	4.025	4.03	4.02	4.025	16050
4/15/2016	3:04 PM	4.03	4.03	4.02	4.029	13900
4/15/2016	3:05 PM	4.02	4.03	4.02	4.025	21340
4/15/2016	3:06 PM	4.015	4.03	4.01	4.02	166423
4/15/2016	3:07 PM	4.015	4.02	4.01	4.015	68582
4/15/2016	3:08 PM	4.025	4.025	4.01	4.015	88928
4/15/2016	3:09 PM	4.02	4.03	4.02	4.0299	145574
4/15/2016	3:10 PM	4.0291	4.03	4.02	4.03	32759
4/15/2016	3:11 PM	4.03	4.03	4.025	4.03	24835
4/15/2016	3:12 PM	4.0325	4.045	4.0264	4.03	251135
4/15/2016	3:13 PM	4.02	4.0399	4.02	4.0337	72550
4/15/2016	3:14 PM	4.03	4.03	4.02	4.0201	12300
4/15/2016	3:15 PM	4.04	4.04	4.03	4.03	80833
4/15/2016	3:16 PM	4.04	4.05	4.03	4.04	69339
4/15/2016	3:17 PM	4.05	4.05	4.04	4.04	15695
4/15/2016	3:18 PM	4.04	4.05	4.04	4.045	30547
4/15/2016	3:19 PM	4.04	4.05	4.04	4.045	17000
4/15/2016	3:20 PM	4.045	4.05	4.0401	4.045	9789
4/15/2016	3:21 PM	4.035	4.045	4.035	4.045	31977
4/15/2016	3:22 PM	4.039	4.04	4.03	4.035	7600
4/15/2016	3:23 PM	4.035	4.04	4.03	4.035	40019
4/15/2016	3:24 PM	4.02	4.035	4.02	4.03	59838
4/15/2016	3:25 PM	4.02	4.03	4.02	4.02	22937
4/15/2016	3:26 PM	4.02	4.03	4.01	4.03	129062
4/15/2016	3:27 PM	4.0264	4.0264	4.01	4.02	106610
4/15/2016	3:28 PM	4.02	4.03	4.01	4.02	60699
4/15/2016	3:29 PM	4.0193	4.02	4.01	4.0101	20500
4/15/2016	3:30 PM	4.01	4.02	4.01	4.015	16672
4/15/2016	3:31 PM	4.0178	4.02	4.01	4.012	100379
4/15/2016	3:32 PM	4.02	4.02	4.01	4.02	51700
4/15/2016	3:33 PM	4.02	4.02	4.01	4.02	127612
4/15/2016	3:34 PM	4.0101	4.02	4	4.01	335338
4/15/2016	3:35 PM	4.0101	4.02	4.01	4.01	53226
4/15/2016	3:36 PM	4.01	4.02	4.01	4.01	22360
4/15/2016	3:37 PM	4.015	4.02	4.01	4.02	51050
4/15/2016	3:38 PM	4.015	4.02	4.011	4.02	40744
4/15/2016	3:39 PM	4.025	4.025	4.01	4.02	116370
4/15/2016	3:40 PM	4.0199	4.03	4.01	4.02	181680
4/15/2016	3:41 PM	4.025	4.03	4.015	4.015	59011
4/15/2016	3:42 PM	4.02	4.0299	4.01	4.025	87376
4/15/2016	3:43 PM	4.0199	4.0255	4.0101	4.02	125527
4/15/2016	3:44 PM	4.0191	4.02	4.01	4.011	45966
4/15/2016	3:45 PM	4.01	4.02	4.01	4.02	13725
4/15/2016	3:46 PM	4.019	4.02	4.01	4.02	59806
4/15/2016	3:47 PM	4.0158	4.02	4.01	4.02	14267
4/15/2016	3:48 PM	4.0191	4.02	4.01	4.0199	27182
4/15/2016	3:49 PM	4.03	4.035	4.01	4.0199	239468
4/15/2016	3:50 PM	4.015	4.03	4.0115	4.025	142767
4/15/2016	3:51 PM	4.01	4.02	4.01	4.0178	46302
4/15/2016	3:52 PM	4.016	4.02	4.01	4.0199	53220
4/15/2016	3:53 PM	4.02	4.02	4.01	4.0101	102735
4/15/2016	3:54 PM	4.015	4.02	4.01	4.015	64337
4/15/2016	3:55 PM	4.01	4.02	4.01	4.015	70888
4/15/2016	3:56 PM	4.01	4.02	4	4.01	254642
4/15/2016	3:57 PM	4	4.01	4	4.0099	177314
4/15/2016	3:58 PM	4	4.01	4	4	238193
4/15/2016	3:59 PM	4	4.01	4	4.0001	406788
4/15/2016	4:00 PM	3.99	4.01	3.99	4.005	669989
4/18/2016	9:31 AM	4.0999	4.11	4.09	4.1	160102
4/18/2016	9:32 AM	4.095	4.11	4.09	4.09	199743
4/18/2016	9:33 AM	4.0799	4.0999	4.07	4.0999	197603
4/18/2016	9:34 AM	4.07	4.09	4.07	4.08	98743
4/18/2016	9:35 AM	4.08	4.09	4.07	4.07	128428
4/18/2016	9:36 AM	4.06	4.09	4.06	4.085	103183
4/18/2016	9:37 AM	4.05	4.0601	4.05	4.06	195811
4/18/2016	9:38 AM	4.04	4.06	4.03	4.0501	145588
4/18/2016	9:39 AM	4.022	4.04	4.02	4.0399	174662
4/18/2016	9:40 AM	4	4.0299	4	4.02	293299
4/18/2016	9:41 AM	3.985	4.01	3.98	4	473734
4/18/2016	9:42 AM	3.9827	3.99	3.97	3.985	264641
4/18/2016	9:43 AM	3.9999	4.02	3.98	3.98	150495
4/18/2016	9:44 AM	4.005	4.01	3.995	3.995	85510
4/18/2016	9:45 AM	4.005	4.01	4	4	130253
4/18/2016	9:46 AM	3.995	4.01	3.99	4.0099	163105
4/18/2016	9:47 AM	3.99	4	3.99	3.995	65734
4/18/2016	9:48 AM	3.995	4.01	3.99	3.995	140259
4/18/2016	9:49 AM	3.98	4	3.97	4	153499
4/18/2016	9:50 AM	3.94	3.9799	3.94	3.97	418034
4/18/2016	9:51 AM	3.96	3.96	3.94	3.9461	206310
4/18/2016	9:52 AM	3.95	3.96	3.95	3.95	84514
4/18/2016	9:53 AM	3.95	3.96	3.95	3.95	142509
4/18/2016	9:54 AM	3.93	3.96	3.93	3.95	229055
4/18/2016	9:55 AM	3.93	3.94	3.93	3.94	176504
4/18/2016	9:56 AM	3.9201	3.94	3.92	3.932	217690
4/18/2016	9:57 AM	3.92	3.94	3.92	3.93	187909
4/18/2016	9:58 AM	3.94	3.94	3.92	3.93	121550
4/18/2016	9:59 AM	3.93	3.94	3.93	3.94	70470
4/18/2016	10:00 AM	3.935	3.94	3.93	3.93	62904
4/18/2016	10:01 AM	3.9201	3.94	3.92	3.9399	113938
4/18/2016	10:02 AM	3.8601	3.93	3.86	3.9266	891283
4/18/2016	10:03 AM	3.859	3.87	3.85	3.8635	396262
4/18/2016	10:04 AM	3.8599	3.86	3.85	3.86	143272
4/18/2016	10:05 AM	3.86	3.87	3.85	3.86	167831
4/18/2016	10:06 AM	3.83	3.86	3.82	3.8561	479961
4/18/2016	10:07 AM	3.81	3.83	3.81	3.8274	401483
4/18/2016	10:08 AM	3.82	3.83	3.8	3.81	406106
4/18/2016	10:09 AM	3.82	3.8299	3.81	3.82	136165
4/18/2016	10:10 AM	3.8232	3.83	3.81	3.815	113140
4/18/2016	10:11 AM	3.8201	3.83	3.82	3.829	103166
4/18/2016	10:12 AM	3.8276	3.84	3.82	3.82	325631
4/18/2016	10:13 AM	3.84	3.849	3.8207	3.8299	169938
4/18/2016	10:14 AM	3.8399	3.85	3.83	3.84	113044
4/18/2016	10:15 AM	3.81	3.845	3.81	3.8399	170549
4/18/2016	10:16 AM	3.81	3.82	3.8	3.81	268580
4/18/2016	10:17 AM	3.8101	3.82	3.81	3.81	179545
4/18/2016	10:18 AM	3.81	3.8299	3.8	3.81	251810
4/18/2016	10:19 AM	3.811	3.8299	3.8	3.82	154534
4/18/2016	10:20 AM	3.8199	3.82	3.81	3.8101	193595
4/18/2016	10:21 AM	3.8062	3.82	3.8	3.8199	105941
4/18/2016	10:22 AM	3.8	3.81	3.8	3.81	110256
4/18/2016	10:23 AM	3.8	3.81	3.8	3.8099	207293
4/18/2016	10:24 AM	3.81	3.81	3.8	3.8	118353
4/18/2016	10:25 AM	3.81	3.82	3.8	3.8099	206563
4/18/2016	10:26 AM	3.8101	3.812	3.8	3.8068	68253
4/18/2016	10:27 AM	3.7885	3.81	3.78	3.81	442795
4/18/2016	10:28 AM	3.79	3.79	3.78	3.78	123675
4/18/2016	10:29 AM	3.8	3.8	3.78	3.7835	207698
4/18/2016	10:30 AM	3.7874	3.8	3.78	3.7999	122504
4/18/2016	10:31 AM	3.7601	3.79	3.76	3.785	252122
4/18/2016	10:32 AM	3.73	3.77	3.73	3.7601	402785
4/18/2016	10:33 AM	3.73	3.74	3.72	3.735	325067
4/18/2016	10:34 AM	3.725	3.73	3.711	3.7277	274654
4/18/2016	10:35 AM	3.73	3.74	3.72	3.7243	130636
4/18/2016	10:36 AM	3.75	3.75	3.73	3.73	101460
4/18/2016	10:37 AM	3.74	3.75	3.73	3.741	168793
4/18/2016	10:38 AM	3.76	3.76	3.74	3.75	134207
4/18/2016	10:39 AM	3.75	3.76	3.75	3.7561	65113
4/18/2016	10:40 AM	3.7593	3.76	3.75	3.75	161417
4/18/2016	10:41 AM	3.7599	3.76	3.75	3.7599	127001
4/18/2016	10:42 AM	3.75	3.76	3.74	3.75	144395
4/18/2016	10:43 AM	3.73	3.75	3.73	3.75	214996
4/18/2016	10:44 AM	3.755	3.76	3.74	3.74	141311
4/18/2016	10:45 AM	3.751	3.76	3.75	3.755	40982
4/18/2016	10:46 AM	3.76	3.77	3.75	3.76	145251
4/18/2016	10:47 AM	3.7747	3.78	3.76	3.7601	97160
4/18/2016	10:48 AM	3.78	3.79	3.77	3.78	258522
4/18/2016	10:49 AM	3.7874	3.79	3.78	3.785	95940
4/18/2016	10:50 AM	3.79	3.8	3.78	3.785	109747
4/18/2016	10:51 AM	3.795	3.8	3.79	3.7999	84600
4/18/2016	10:52 AM	3.79	3.8	3.79	3.7992	54538
4/18/2016	10:53 AM	3.7901	3.8	3.79	3.795	77518
4/18/2016	10:54 AM	3.77	3.8	3.77	3.7939	122124
4/18/2016	10:55 AM	3.76	3.78	3.75	3.78	197589
4/18/2016	10:56 AM	3.7527	3.76	3.75	3.76	98832
4/18/2016	10:57 AM	3.755	3.76	3.75	3.75	47142
4/18/2016	10:58 AM	3.765	3.77	3.7501	3.755	78106
4/18/2016	10:59 AM	3.7799	3.78	3.76	3.765	109523
4/18/2016	11:00 AM	3.78	3.78	3.77	3.779	34742
4/18/2016	11:01 AM	3.785	3.79	3.78	3.78	91079
4/18/2016	11:02 AM	3.78	3.79	3.78	3.78	37150
4/18/2016	11:03 AM	3.78	3.79	3.77	3.78	137186
4/18/2016	11:04 AM	3.77	3.78	3.77	3.7773	223889
4/18/2016	11:05 AM	3.77	3.78	3.77	3.776	37704
4/18/2016	11:06 AM	3.7698	3.78	3.76	3.78	58744
4/18/2016	11:07 AM	3.7599	3.7666	3.7501	3.765	30945
4/18/2016	11:08 AM	3.745	3.76	3.74	3.755	134107
4/18/2016	11:09 AM	3.755	3.76	3.74	3.74	197531
4/18/2016	11:10 AM	3.76	3.77	3.7544	3.76	98873
4/18/2016	11:11 AM	3.7599	3.77	3.755	3.7699	70967
4/18/2016	11:12 AM	3.7499	3.7599	3.74	3.755	121320
4/18/2016	11:13 AM	3.74	3.75	3.74	3.745	71666
4/18/2016	11:14 AM	3.7299	3.75	3.72	3.744	222654
4/18/2016	11:15 AM	3.7283	3.73	3.72	3.7299	108698
4/18/2016	11:16 AM	3.7085	3.7294	3.7	3.72	360031
4/18/2016	11:17 AM	3.69	3.71	3.69	3.7099	344255
4/18/2016	11:18 AM	3.7	3.7	3.69	3.69	103597
4/18/2016	11:19 AM	3.695	3.7	3.69	3.6976	111583
4/18/2016	11:20 AM	3.7	3.7	3.69	3.6939	62923
4/18/2016	11:21 AM	3.69	3.7	3.69	3.695	230483
4/18/2016	11:22 AM	3.69	3.7	3.68	3.6999	160618
4/18/2016	11:23 AM	3.695	3.7	3.68	3.69	478193
4/18/2016	11:24 AM	3.6999	3.7	3.685	3.69	66344
4/18/2016	11:25 AM	3.6966	3.7	3.69	3.695	72351
4/18/2016	11:26 AM	3.6969	3.7073	3.69	3.6999	212697
4/18/2016	11:27 AM	3.7	3.71	3.69	3.7	88305
4/18/2016	11:28 AM	3.7	3.71	3.69	3.7	59243
4/18/2016	11:29 AM	3.7135	3.72	3.705	3.71	117222
4/18/2016	11:30 AM	3.71	3.72	3.7	3.72	202542
4/18/2016	11:31 AM	3.69	3.7	3.68	3.7	235416
4/18/2016	11:32 AM	3.68	3.7	3.68	3.695	209526
4/18/2016	11:33 AM	3.68	3.6899	3.67	3.685	282190
4/18/2016	11:34 AM	3.6799	3.69	3.67	3.68	146758
4/18/2016	11:35 AM	3.69	3.69	3.67	3.68	182587
4/18/2016	11:36 AM	3.69	3.7	3.68	3.69	255206
4/18/2016	11:37 AM	3.695	3.7099	3.6899	3.6899	196339
4/18/2016	11:38 AM	3.7	3.71	3.69	3.69	132836
4/18/2016	11:39 AM	3.705	3.71	3.6901	3.7	142214
4/18/2016	11:40 AM	3.705	3.71	3.7	3.705	22875
4/18/2016	11:41 AM	3.69	3.7078	3.68	3.7	151408
4/18/2016	11:42 AM	3.682	3.69	3.68	3.685	124501
4/18/2016	11:43 AM	3.68	3.69	3.68	3.685	184642
4/18/2016	11:44 AM	3.68	3.684	3.67	3.67	135586
4/18/2016	11:45 AM	3.689	3.69	3.68	3.68	39177
4/18/2016	11:46 AM	3.68	3.6878	3.674	3.68	112904
4/18/2016	11:47 AM	3.68	3.68	3.671	3.6799	62010
4/18/2016	11:48 AM	3.7	3.7	3.67	3.67	39658
4/18/2016	11:49 AM	3.703	3.71	3.6994	3.7	67075
4/18/2016	11:50 AM	3.73	3.73	3.7	3.7099	186275
4/18/2016	11:51 AM	3.72	3.73	3.72	3.73	73780
4/18/2016	11:52 AM	3.7076	3.73	3.7	3.72	62600
4/18/2016	11:53 AM	3.71	3.72	3.705	3.7099	41995
4/18/2016	11:54 AM	3.71	3.72	3.71	3.71	70059
4/18/2016	11:55 AM	3.71	3.713	3.69	3.713	85776
4/18/2016	11:56 AM	3.6999	3.71	3.6945	3.7	59732
4/18/2016	11:57 AM	3.71	3.71	3.69	3.6937	51993
4/18/2016	11:58 AM	3.6985	3.71	3.6985	3.703	75459
4/18/2016	11:59 AM	3.7	3.71	3.69	3.6945	119149
4/18/2016	12:00 PM	3.7	3.71	3.7	3.705	29287
4/18/2016	12:01 PM	3.6899	3.71	3.68	3.705	130836
4/18/2016	12:02 PM	3.69	3.69	3.68	3.69	40200
4/18/2016	12:03 PM	3.68	3.69	3.68	3.68	81956
4/18/2016	12:04 PM	3.685	3.69	3.68	3.6891	45978
4/18/2016	12:05 PM	3.69	3.69	3.68	3.68	8518
4/18/2016	12:06 PM	3.688	3.69	3.68	3.685	76270
4/18/2016	12:07 PM	3.6701	3.69	3.6701	3.689	50341
4/18/2016	12:08 PM	3.66	3.68	3.66	3.675	162252
4/18/2016	12:09 PM	3.665	3.67	3.66	3.67	60893
4/18/2016	12:10 PM	3.67	3.67	3.66	3.67	83363
4/18/2016	12:11 PM	3.6601	3.67	3.66	3.6699	52124
4/18/2016	12:12 PM	3.6634	3.67	3.66	3.668	59168
4/18/2016	12:13 PM	3.67	3.67	3.66	3.66	38129
4/18/2016	12:14 PM	3.665	3.67	3.66	3.6678	37175
4/18/2016	12:15 PM	3.67	3.6799	3.66	3.67	146824
4/18/2016	12:16 PM	3.6569	3.675	3.65	3.6705	535761
4/18/2016	12:17 PM	3.6565	3.67	3.655	3.66	81311
4/18/2016	12:18 PM	3.655	3.66	3.65	3.66	74713
4/18/2016	12:19 PM	3.6485	3.66	3.64	3.6599	363742
4/18/2016	12:20 PM	3.6575	3.66	3.65	3.65	64667
4/18/2016	12:21 PM	3.63	3.66	3.63	3.6563	111165
4/18/2016	12:22 PM	3.6122	3.64	3.61	3.63	436469
4/18/2016	12:23 PM	3.605	3.62	3.6	3.62	280399
4/18/2016	12:24 PM	3.6099	3.61	3.6	3.6072	142092
4/18/2016	12:25 PM	3.615	3.62	3.605	3.605	83739
4/18/2016	12:26 PM	3.6165	3.62	3.61	3.615	62675
4/18/2016	12:27 PM	3.62	3.62	3.61	3.62	24586
4/18/2016	12:28 PM	3.6165	3.62	3.61	3.6165	35195
4/18/2016	12:29 PM	3.62	3.6253	3.6101	3.6101	160837
4/18/2016	12:30 PM	3.62	3.63	3.62	3.625	48858
4/18/2016	12:31 PM	3.62	3.63	3.615	3.625	75186
4/18/2016	12:32 PM	3.6	3.62	3.6	3.62	336551
4/18/2016	12:33 PM	3.61	3.62	3.6	3.6	277547
4/18/2016	12:34 PM	3.6	3.61	3.59	3.6099	212172
4/18/2016	12:35 PM	3.6099	3.61	3.5901	3.595	104301
4/18/2016	12:36 PM	3.565	3.62	3.55	3.6065	1465223
4/18/2016	12:37 PM	3.5699	3.575	3.56	3.5601	284542
4/18/2016	12:38 PM	3.5661	3.57	3.56	3.568	195549
4/18/2016	12:39 PM	3.56	3.57	3.56	3.5699	116565
4/18/2016	12:40 PM	3.565	3.57	3.56	3.568	154536
4/18/2016	12:41 PM	3.57	3.58	3.56	3.5699	180547
4/18/2016	12:42 PM	3.5794	3.58	3.57	3.57	78400
4/18/2016	12:43 PM	3.5761	3.58	3.57	3.575	73240
4/18/2016	12:44 PM	3.5762	3.58	3.57	3.57	160115
4/18/2016	12:45 PM	3.575	3.58	3.57	3.5783	163764
4/18/2016	12:46 PM	3.569	3.5799	3.56	3.5799	136054
4/18/2016	12:47 PM	3.5699	3.57	3.5601	3.5672	66704
4/18/2016	12:48 PM	3.58	3.58	3.56	3.562	193916
4/18/2016	12:49 PM	3.5783	3.58	3.57	3.57	81924
4/18/2016	12:50 PM	3.58	3.58	3.57	3.5765	82536
4/18/2016	12:51 PM	3.58	3.58	3.57	3.573	78555
4/18/2016	12:52 PM	3.57	3.58	3.57	3.5799	88883
4/18/2016	12:53 PM	3.575	3.58	3.57	3.575	11200
4/18/2016	12:54 PM	3.585	3.585	3.57	3.5784	210606
4/18/2016	12:55 PM	3.59	3.59	3.58	3.5855	178860
4/18/2016	12:56 PM	3.6	3.61	3.59	3.595	364976
4/18/2016	12:57 PM	3.599	3.6	3.59	3.6	93078
4/18/2016	12:58 PM	3.59	3.6	3.59	3.5901	31768
4/18/2016	12:59 PM	3.595	3.6	3.59	3.599	121693
4/18/2016	1:00 PM	3.6	3.61	3.5901	3.598	122061
4/18/2016	1:01 PM	3.591	3.61	3.59	3.61	90021
4/18/2016	1:02 PM	3.598	3.6	3.59	3.5901	28085
4/18/2016	1:03 PM	3.6186	3.6199	3.5901	3.5953	131129
4/18/2016	1:04 PM	3.62	3.62	3.61	3.61	78383
4/18/2016	1:05 PM	3.62	3.63	3.6165	3.6199	116799
4/18/2016	1:06 PM	3.62	3.63	3.62	3.62	124489
4/18/2016	1:07 PM	3.63	3.63	3.62	3.6274	33708
4/18/2016	1:08 PM	3.6286	3.63	3.62	3.6208	104060
4/18/2016	1:09 PM	3.62	3.64	3.62	3.63	210890
4/18/2016	1:10 PM	3.63	3.63	3.62	3.6235	32190
4/18/2016	1:11 PM	3.63	3.63	3.62	3.6299	46012
4/18/2016	1:12 PM	3.62	3.63	3.62	3.62	25300
4/18/2016	1:13 PM	3.6305	3.64	3.62	3.62	76098
4/18/2016	1:14 PM	3.6201	3.64	3.6201	3.6399	21400
4/18/2016	1:15 PM	3.6299	3.63	3.62	3.63	32620
4/18/2016	1:16 PM	3.625	3.63	3.62	3.63	20310
4/18/2016	1:17 PM	3.6276	3.63	3.62	3.63	34600
4/18/2016	1:18 PM	3.63	3.63	3.62	3.6201	52300
4/18/2016	1:19 PM	3.62	3.63	3.61	3.625	219589
4/18/2016	1:20 PM	3.6399	3.64	3.615	3.62	322488
4/18/2016	1:21 PM	3.6389	3.64	3.63	3.635	48056
4/18/2016	1:22 PM	3.65	3.65	3.639	3.639	68896
4/18/2016	1:23 PM	3.64	3.65	3.64	3.645	48000
4/18/2016	1:24 PM	3.645	3.65	3.64	3.64	29098
4/18/2016	1:25 PM	3.615	3.6401	3.61	3.6401	62407
4/18/2016	1:26 PM	3.62	3.62	3.6101	3.611	70000
4/18/2016	1:27 PM	3.62	3.62	3.61	3.6158	89277
4/18/2016	1:28 PM	3.62	3.62	3.61	3.615	15725
4/18/2016	1:29 PM	3.6134	3.6199	3.61	3.61	27264
4/18/2016	1:30 PM	3.62	3.62	3.613	3.62	21830
4/18/2016	1:31 PM	3.619	3.62	3.61	3.6187	43632
4/18/2016	1:32 PM	3.6199	3.62	3.615	3.62	55567
4/18/2016	1:33 PM	3.6164	3.62	3.61	3.612	87724
4/18/2016	1:34 PM	3.6199	3.62	3.61	3.62	20650
4/18/2016	1:35 PM	3.6161	3.62	3.61	3.6105	39631
4/18/2016	1:36 PM	3.62	3.62	3.61	3.62	34250
4/18/2016	1:37 PM	3.62	3.63	3.6101	3.6101	66270
4/18/2016	1:38 PM	3.6164	3.6277	3.61	3.6201	29194
4/18/2016	1:39 PM	3.62	3.6275	3.6101	3.6169	78308
4/18/2016	1:40 PM	3.62	3.62	3.61	3.6101	18135
4/18/2016	1:41 PM	3.6	3.62	3.6	3.6101	39667
4/18/2016	1:42 PM	3.5962	3.6099	3.59	3.6099	181846
4/18/2016	1:43 PM	3.595	3.6	3.59	3.59	20520
4/18/2016	1:44 PM	3.5962	3.6	3.5901	3.595	23989
4/18/2016	1:45 PM	3.5963	3.6	3.5901	3.5901	24905
4/18/2016	1:46 PM	3.57	3.6	3.57	3.5905	92903
4/18/2016	1:47 PM	3.5799	3.59	3.57	3.57	303453
4/18/2016	1:48 PM	3.5799	3.58	3.5701	3.579	83618
4/18/2016	1:49 PM	3.58	3.58	3.57	3.5764	95070
4/18/2016	1:50 PM	3.5901	3.6	3.5801	3.5801	28115
4/18/2016	1:51 PM	3.59	3.6	3.5805	3.595	63296
4/18/2016	1:52 PM	3.595	3.6	3.5801	3.59	47633
4/18/2016	1:53 PM	3.5901	3.61	3.5901	3.6	119540
4/18/2016	1:54 PM	3.6	3.6	3.5901	3.5906	111350
4/18/2016	1:55 PM	3.5901	3.5992	3.59	3.5915	83121
4/18/2016	1:56 PM	3.5999	3.5999	3.59	3.5989	3975
4/18/2016	1:57 PM	3.5965	3.5999	3.59	3.5964	19450
4/18/2016	1:58 PM	3.59	3.5999	3.59	3.5901	12400
4/18/2016	1:59 PM	3.589	3.5901	3.58	3.5901	66930
4/18/2016	2:00 PM	3.57	3.59	3.57	3.58	37885
4/18/2016	2:01 PM	3.58	3.5801	3.57	3.575	47110
4/18/2016	2:02 PM	3.6099	3.61	3.5899	3.5899	166380
4/18/2016	2:03 PM	3.61	3.61	3.59	3.6	63798
4/18/2016	2:04 PM	3.63	3.63	3.61	3.61	76680
4/18/2016	2:05 PM	3.6235	3.63	3.62	3.63	70238
4/18/2016	2:06 PM	3.6201	3.63	3.62	3.625	36197
4/18/2016	2:07 PM	3.6099	3.625	3.6	3.625	44440
4/18/2016	2:08 PM	3.6	3.61	3.6	3.608	28977
4/18/2016	2:09 PM	3.6094	3.61	3.6	3.6001	22399
4/18/2016	2:10 PM	3.6001	3.6069	3.6	3.6069	20220
4/18/2016	2:11 PM	3.6001	3.61	3.6	3.6037	33800
4/18/2016	2:12 PM	3.6099	3.6099	3.6001	3.6037	10950
4/18/2016	2:13 PM	3.5865	3.6	3.58	3.6	106561
4/18/2016	2:14 PM	3.585	3.59	3.58	3.589	69910
4/18/2016	2:15 PM	3.58	3.5969	3.58	3.59	103183
4/18/2016	2:16 PM	3.5801	3.59	3.58	3.58	106920
4/18/2016	2:17 PM	3.58	3.59	3.58	3.5801	10810
4/18/2016	2:18 PM	3.58	3.5899	3.58	3.5862	12200
4/18/2016	2:19 PM	3.5862	3.59	3.58	3.58	61753
4/18/2016	2:20 PM	3.58	3.59	3.58	3.58	23500
4/18/2016	2:21 PM	3.58	3.59	3.58	3.58	8950
4/18/2016	2:22 PM	3.5735	3.5807	3.57	3.58	96827
4/18/2016	2:23 PM	3.58	3.58	3.57	3.58	92789
4/18/2016	2:24 PM	3.5774	3.58	3.57	3.58	53064
4/18/2016	2:25 PM	3.58	3.58	3.57	3.5799	55599
4/18/2016	2:26 PM	3.57	3.59	3.57	3.585	171588
4/18/2016	2:27 PM	3.575	3.579	3.57	3.5771	32525
4/18/2016	2:28 PM	3.577	3.58	3.57	3.57	39309
4/18/2016	2:29 PM	3.57	3.58	3.57	3.58	112935
4/18/2016	2:30 PM	3.58	3.58	3.57	3.57	28702
4/18/2016	2:31 PM	3.5799	3.58	3.57	3.5799	8040
4/18/2016	2:32 PM	3.58	3.58	3.5738	3.5799	5800
4/18/2016	2:33 PM	3.56	3.575	3.56	3.57	62969
4/18/2016	2:34 PM	3.5665	3.57	3.56	3.56	194675
4/18/2016	2:35 PM	3.56	3.57	3.56	3.565	31979
4/18/2016	2:36 PM	3.56	3.57	3.56	3.5601	90555
4/18/2016	2:37 PM	3.56	3.57	3.56	3.56	70790
4/18/2016	2:38 PM	3.56	3.57	3.56	3.56	41344
4/18/2016	2:39 PM	3.56	3.57	3.56	3.57	45268
4/18/2016	2:40 PM	3.56	3.57	3.56	3.5622	12475
4/18/2016	2:41 PM	3.55	3.56	3.55	3.56	227225
4/18/2016	2:42 PM	3.541	3.56	3.54	3.5521	241348
4/18/2016	2:43 PM	3.545	3.5499	3.54	3.5499	28293
4/18/2016	2:44 PM	3.5435	3.55	3.54	3.5401	42888
4/18/2016	2:45 PM	3.539	3.55	3.53	3.5437	94725
4/18/2016	2:46 PM	3.535	3.54	3.53	3.5301	54930
4/18/2016	2:47 PM	3.5376	3.54	3.53	3.53	59442
4/18/2016	2:48 PM	3.53	3.535	3.53	3.53	54202
4/18/2016	2:49 PM	3.535	3.54	3.53	3.532	45548
4/18/2016	2:50 PM	3.5299	3.54	3.52	3.54	312938
4/18/2016	2:51 PM	3.525	3.53	3.52	3.5266	62416
4/18/2016	2:52 PM	3.52	3.53	3.52	3.52	54225
4/18/2016	2:53 PM	3.5201	3.53	3.52	3.5201	41300
4/18/2016	2:54 PM	3.529	3.53	3.52	3.52	117574
4/18/2016	2:55 PM	3.52	3.53	3.52	3.5283	22977
4/18/2016	2:56 PM	3.52	3.53	3.52	3.5224	29065
4/18/2016	2:57 PM	3.5262	3.53	3.52	3.5201	153659
4/18/2016	2:58 PM	3.528	3.53	3.52	3.5299	90555
4/18/2016	2:59 PM	3.529	3.53	3.52	3.5285	63924
4/18/2016	3:00 PM	3.525	3.53	3.52	3.5266	68158
4/18/2016	3:01 PM	3.525	3.53	3.52	3.525	38480
4/18/2016	3:02 PM	3.52	3.53	3.52	3.525	51856
4/18/2016	3:03 PM	3.52	3.53	3.52	3.525	29755
4/18/2016	3:04 PM	3.52	3.53	3.52	3.5233	28500
4/18/2016	3:05 PM	3.52	3.53	3.52	3.53	333162
4/18/2016	3:06 PM	3.529	3.53	3.5207	3.5207	93075
4/18/2016	3:07 PM	3.525	3.53	3.5201	3.5201	29180
4/18/2016	3:08 PM	3.54	3.55	3.52	3.5201	277860
4/18/2016	3:09 PM	3.5344	3.54	3.5301	3.5301	140407
4/18/2016	3:10 PM	3.54	3.54	3.53	3.54	33415
4/18/2016	3:11 PM	3.5498	3.55	3.5301	3.54	78045
4/18/2016	3:12 PM	3.55	3.55	3.54	3.545	44315
4/18/2016	3:13 PM	3.5499	3.56	3.54	3.55	210095
4/18/2016	3:14 PM	3.54	3.55	3.54	3.549	43602
4/18/2016	3:15 PM	3.5399	3.5499	3.53	3.5499	97948
4/18/2016	3:16 PM	3.52	3.54	3.52	3.5301	42703
4/18/2016	3:17 PM	3.52	3.53	3.51	3.5299	143402
4/18/2016	3:18 PM	3.515	3.52	3.51	3.515	115450
4/18/2016	3:19 PM	3.5199	3.5199	3.51	3.515	9500
4/18/2016	3:20 PM	3.5138	3.52	3.51	3.5199	38190
4/18/2016	3:21 PM	3.519	3.52	3.51	3.51	28939
4/18/2016	3:22 PM	3.5201	3.53	3.5101	3.5199	187476
4/18/2016	3:23 PM	3.52	3.53	3.52	3.53	27948
4/18/2016	3:24 PM	3.5299	3.53	3.52	3.5299	69845
4/18/2016	3:25 PM	3.5399	3.54	3.52	3.525	134232
4/18/2016	3:26 PM	3.545	3.55	3.5301	3.5311	62814
4/18/2016	3:27 PM	3.53	3.55	3.52	3.545	69718
4/18/2016	3:28 PM	3.515	3.5299	3.51	3.5261	72301
4/18/2016	3:29 PM	3.515	3.52	3.51	3.515	51670
4/18/2016	3:30 PM	3.5166	3.52	3.51	3.52	98562
4/18/2016	3:31 PM	3.5283	3.53	3.515	3.515	81648
4/18/2016	3:32 PM	3.52	3.53	3.52	3.53	51178
4/18/2016	3:33 PM	3.5265	3.53	3.52	3.52	46124
4/18/2016	3:34 PM	3.5299	3.53	3.52	3.529	47638
4/18/2016	3:35 PM	3.525	3.53	3.52	3.5261	11300
4/18/2016	3:36 PM	3.52	3.53	3.52	3.52	22047
4/18/2016	3:37 PM	3.52	3.53	3.52	3.5255	40503
4/18/2016	3:38 PM	3.511	3.53	3.51	3.5262	69446
4/18/2016	3:39 PM	3.51	3.52	3.51	3.515	57485
4/18/2016	3:40 PM	3.5199	3.52	3.51	3.515	52810
4/18/2016	3:41 PM	3.52	3.52	3.51	3.51	55757
4/18/2016	3:42 PM	3.5073	3.515	3.5	3.515	197694
4/18/2016	3:43 PM	3.51	3.51	3.5	3.506	84076
4/18/2016	3:44 PM	3.505	3.51	3.5	3.5	129469
4/18/2016	3:45 PM	3.5	3.51	3.5	3.5001	103488
4/18/2016	3:46 PM	3.5065	3.51	3.5	3.505	41425
4/18/2016	3:47 PM	3.5	3.51	3.5	3.5	48050
4/18/2016	3:48 PM	3.5066	3.51	3.5	3.51	43155
4/18/2016	3:49 PM	3.505	3.51	3.5	3.508	80976
4/18/2016	3:50 PM	3.51	3.51	3.5	3.5	343168
4/18/2016	3:51 PM	3.5001	3.51	3.5	3.51	52276
4/18/2016	3:52 PM	3.5099	3.51	3.5	3.5	61236
4/18/2016	3:53 PM	3.505	3.51	3.5	3.5	161273
4/18/2016	3:54 PM	3.51	3.51	3.5	3.5099	61126
4/18/2016	3:55 PM	3.51	3.51	3.5	3.5051	189938
4/18/2016	3:56 PM	3.5099	3.51	3.5	3.51	133819
4/18/2016	3:57 PM	3.5	3.51	3.5	3.5062	192360
4/18/2016	3:58 PM	3.505	3.51	3.5	3.505	176425
4/18/2016	3:59 PM	3.5	3.51	3.5	3.5	199800
4/18/2016	4:00 PM	3.5	3.51	3.5	3.51	583526
4/19/2016	9:31 AM	3.4972	3.52	3.4827	3.5	251168
4/19/2016	9:32 AM	3.4801	3.4999	3.48	3.4937	164652
4/19/2016	9:33 AM	3.485	3.49	3.48	3.49	95715
4/19/2016	9:34 AM	3.47	3.49	3.47	3.485	195935
4/19/2016	9:35 AM	3.475	3.48	3.46	3.4735	183990
4/19/2016	9:36 AM	3.4501	3.48	3.45	3.471	116607
4/19/2016	9:37 AM	3.455	3.48	3.45	3.4501	157550
4/19/2016	9:38 AM	3.465	3.47	3.45	3.46	149799
4/19/2016	9:39 AM	3.4501	3.47	3.45	3.4677	176088
4/19/2016	9:40 AM	3.46	3.47	3.44	3.45	151983
4/19/2016	9:41 AM	3.48	3.48	3.46	3.461	98916
4/19/2016	9:42 AM	3.4972	3.5099	3.48	3.48	281055
4/19/2016	9:43 AM	3.485	3.5	3.48	3.499	96404
4/19/2016	9:44 AM	3.48	3.49	3.47	3.4826	170625
4/19/2016	9:45 AM	3.47	3.48	3.47	3.48	44106
4/19/2016	9:46 AM	3.4799	3.48	3.47	3.47	92961
4/19/2016	9:47 AM	3.46	3.4701	3.46	3.4701	75374
4/19/2016	9:48 AM	3.44	3.46	3.44	3.46	64722
4/19/2016	9:49 AM	3.438	3.45	3.43	3.4405	172535
4/19/2016	9:50 AM	3.44	3.4468	3.43	3.44	193684
4/19/2016	9:51 AM	3.4399	3.44	3.43	3.43	148126
4/19/2016	9:52 AM	3.4372	3.44	3.42	3.43	172557
4/19/2016	9:53 AM	3.45	3.45	3.43	3.437	118563
4/19/2016	9:54 AM	3.44	3.45	3.44	3.4401	41250
4/19/2016	9:55 AM	3.4335	3.45	3.43	3.442	107814
4/19/2016	9:56 AM	3.43	3.44	3.42	3.43	366358
4/19/2016	9:57 AM	3.4141	3.44	3.41	3.44	167401
4/19/2016	9:58 AM	3.41	3.42	3.41	3.41	110543
4/19/2016	9:59 AM	3.41	3.42	3.41	3.4199	182615
4/19/2016	10:00 AM	3.4	3.42	3.4	3.41	313617
4/19/2016	10:01 AM	3.405	3.41	3.4	3.4	206053
4/19/2016	10:02 AM	3.4001	3.41	3.4	3.41	74165
4/19/2016	10:03 AM	3.4099	3.41	3.4	3.4066	52002
4/19/2016	10:04 AM	3.401	3.41	3.4	3.4005	88643
4/19/2016	10:05 AM	3.4201	3.43	3.4	3.404	163191
4/19/2016	10:06 AM	3.4238	3.43	3.42	3.4216	96067
4/19/2016	10:07 AM	3.411	3.43	3.41	3.42	143207
4/19/2016	10:08 AM	3.4001	3.42	3.4	3.42	200476
4/19/2016	10:09 AM	3.4034	3.41	3.4	3.41	123104
4/19/2016	10:10 AM	3.4266	3.4266	3.4001	3.405	228501
4/19/2016	10:11 AM	3.4201	3.43	3.42	3.42	50750
4/19/2016	10:12 AM	3.412	3.43	3.41	3.4217	29565
4/19/2016	10:13 AM	3.42	3.42	3.41	3.42	39040
4/19/2016	10:14 AM	3.407	3.41	3.4	3.41	93665
4/19/2016	10:15 AM	3.4	3.41	3.4	3.409	98504
4/19/2016	10:16 AM	3.38	3.4001	3.37	3.4	401324
4/19/2016	10:17 AM	3.3801	3.4	3.3724	3.3724	275737
4/19/2016	10:18 AM	3.395	3.4	3.38	3.39	117940
4/19/2016	10:19 AM	3.39	3.4	3.3818	3.395	111980
4/19/2016	10:20 AM	3.3899	3.39	3.38	3.389	74313
4/19/2016	10:21 AM	3.3899	3.39	3.38	3.382	41047
4/19/2016	10:22 AM	3.4004	3.4004	3.38	3.3866	292153
4/19/2016	10:23 AM	3.417	3.42	3.401	3.4025	129174
4/19/2016	10:24 AM	3.42	3.42	3.404	3.4199	237625
4/19/2016	10:25 AM	3.43	3.43	3.4201	3.425	59232
4/19/2016	10:26 AM	3.42	3.44	3.42	3.428	151543
4/19/2016	10:27 AM	3.42	3.43	3.41	3.428	153647
4/19/2016	10:28 AM	3.4299	3.43	3.42	3.42	54468
4/19/2016	10:29 AM	3.44	3.44	3.4218	3.43	204458
4/19/2016	10:30 AM	3.439	3.44	3.43	3.4301	65946
4/19/2016	10:31 AM	3.42	3.44	3.412	3.4366	136404
4/19/2016	10:32 AM	3.42	3.43	3.42	3.43	47999
4/19/2016	10:33 AM	3.42	3.43	3.42	3.4201	100466
4/19/2016	10:34 AM	3.422	3.422	3.41	3.42	136606
4/19/2016	10:35 AM	3.4144	3.43	3.41	3.43	12644
4/19/2016	10:36 AM	3.4299	3.43	3.4101	3.4199	100710
4/19/2016	10:37 AM	3.4401	3.45	3.43	3.43	186734
4/19/2016	10:38 AM	3.45	3.45	3.44	3.445	54876
4/19/2016	10:39 AM	3.46	3.46	3.4435	3.45	140489
4/19/2016	10:40 AM	3.4599	3.46	3.45	3.46	88303
4/19/2016	10:41 AM	3.465	3.465	3.4501	3.4576	97814
4/19/2016	10:42 AM	3.47	3.48	3.46	3.4665	199508
4/19/2016	10:43 AM	3.4599	3.472	3.4501	3.472	82422
4/19/2016	10:44 AM	3.46	3.46	3.4501	3.4585	29460
4/19/2016	10:45 AM	3.47	3.47	3.4501	3.46	70463
4/19/2016	10:46 AM	3.4765	3.48	3.47	3.47	30299
4/19/2016	10:47 AM	3.48	3.49	3.47	3.4768	146859
4/19/2016	10:48 AM	3.49	3.5	3.48	3.485	162554
4/19/2016	10:49 AM	3.499	3.4992	3.48	3.4992	38568
4/19/2016	10:50 AM	3.49	3.51	3.48	3.4974	187477
4/19/2016	10:51 AM	3.4899	3.5	3.4801	3.5	60166
4/19/2016	10:52 AM	3.505	3.51	3.49	3.49	145748
4/19/2016	10:53 AM	3.48	3.5	3.48	3.5	84045
4/19/2016	10:54 AM	3.4601	3.4788	3.46	3.4788	56352
4/19/2016	10:55 AM	3.45	3.4699	3.44	3.4679	123402
4/19/2016	10:56 AM	3.463	3.47	3.441	3.45	135446
4/19/2016	10:57 AM	3.4627	3.465	3.46	3.4601	112800
4/19/2016	10:58 AM	3.46	3.47	3.46	3.465	10194
4/19/2016	10:59 AM	3.44	3.46	3.4201	3.46	158022
4/19/2016	11:00 AM	3.439	3.4399	3.43	3.4335	19944
4/19/2016	11:01 AM	3.438	3.44	3.43	3.435	31056
4/19/2016	11:02 AM	3.459	3.459	3.438	3.44	90260
4/19/2016	11:03 AM	3.4591	3.46	3.45	3.4538	23222
4/19/2016	11:04 AM	3.4405	3.4599	3.44	3.4599	50056
4/19/2016	11:05 AM	3.44	3.45	3.43	3.4401	48803
4/19/2016	11:06 AM	3.43	3.438	3.43	3.4301	10906
4/19/2016	11:07 AM	3.4353	3.44	3.43	3.43	17850
4/19/2016	11:08 AM	3.435	3.44	3.4301	3.431	37390
4/19/2016	11:09 AM	3.445	3.45	3.4301	3.4301	139928
4/19/2016	11:10 AM	3.445	3.45	3.444	3.45	9200
4/19/2016	11:11 AM	3.44	3.45	3.44	3.44	50228
4/19/2016	11:12 AM	3.455	3.46	3.44	3.4499	70105
4/19/2016	11:13 AM	3.46	3.46	3.4501	3.4536	71520
4/19/2016	11:14 AM	3.47	3.48	3.46	3.4699	69804
4/19/2016	11:15 AM	3.4569	3.48	3.4501	3.475	96230
4/19/2016	11:16 AM	3.4645	3.47	3.46	3.4673	97237
4/19/2016	11:17 AM	3.47	3.47	3.4601	3.465	36252
4/19/2016	11:18 AM	3.47	3.48	3.4699	3.47	85544
4/19/2016	11:19 AM	3.49	3.4999	3.47	3.4778	242645
4/19/2016	11:20 AM	3.489	3.4898	3.4801	3.483	11300
4/19/2016	11:21 AM	3.48	3.49	3.4719	3.4801	61914
4/19/2016	11:22 AM	3.4701	3.49	3.4701	3.48	62205
4/19/2016	11:23 AM	3.4799	3.48	3.47	3.4764	93158
4/19/2016	11:24 AM	3.486	3.49	3.4701	3.4701	105273
4/19/2016	11:25 AM	3.495	3.5	3.4805	3.4861	74344
4/19/2016	11:26 AM	3.495	3.5	3.49	3.5	40150
4/19/2016	11:27 AM	3.5001	3.51	3.4901	3.4972	160496
4/19/2016	11:28 AM	3.4964	3.51	3.494	3.5	40800
4/19/2016	11:29 AM	3.4901	3.5	3.49	3.4985	25152
4/19/2016	11:30 AM	3.5	3.5	3.49	3.4999	34209
4/19/2016	11:31 AM	3.4701	3.495	3.47	3.49	58416
4/19/2016	11:32 AM	3.475	3.48	3.47	3.475	2900
4/19/2016	11:33 AM	3.49	3.49	3.4773	3.48	92256
4/19/2016	11:34 AM	3.4899	3.51	3.485	3.5	84964
4/19/2016	11:35 AM	3.4784	3.49	3.475	3.49	28150
4/19/2016	11:36 AM	3.48	3.48	3.4701	3.4762	16519
4/19/2016	11:37 AM	3.4699	3.4799	3.46	3.47	52366
4/19/2016	11:38 AM	3.4601	3.469	3.46	3.465	5170
4/19/2016	11:39 AM	3.455	3.46	3.4501	3.46	68851
4/19/2016	11:40 AM	3.4669	3.4699	3.4569	3.46	46776
4/19/2016	11:41 AM	3.4678	3.47	3.4601	3.4699	14217
4/19/2016	11:42 AM	3.4799	3.48	3.465	3.465	36157
4/19/2016	11:43 AM	3.478	3.48	3.47	3.4799	47089
4/19/2016	11:44 AM	3.4999	3.4999	3.4769	3.48	54261
4/19/2016	11:45 AM	3.48	3.499	3.4701	3.499	61978
4/19/2016	11:46 AM	3.49	3.4962	3.4899	3.49	25900
4/19/2016	11:47 AM	3.49	3.49	3.4801	3.4801	21900
4/19/2016	11:48 AM	3.5	3.5	3.49	3.49	59550
4/19/2016	11:49 AM	3.51	3.51	3.4966	3.4966	58736
4/19/2016	11:50 AM	3.505	3.51	3.5	3.51	82169
4/19/2016	11:51 AM	3.53	3.53	3.5	3.5	113521
4/19/2016	11:52 AM	3.55	3.55	3.524	3.53	211348
4/19/2016	11:53 AM	3.56	3.56	3.5401	3.5499	194178
4/19/2016	11:54 AM	3.5823	3.59	3.5573	3.56	342085
4/19/2016	11:55 AM	3.5799	3.59	3.57	3.5836	244491
4/19/2016	11:56 AM	3.6	3.6	3.57	3.58	257277
4/19/2016	11:57 AM	3.61	3.61	3.59	3.6	387291
4/19/2016	11:58 AM	3.5899	3.61	3.58	3.6001	231137
4/19/2016	11:59 AM	3.5799	3.59	3.57	3.5887	101786
4/19/2016	12:00 PM	3.6065	3.619	3.5701	3.5701	223943
4/19/2016	12:01 PM	3.59	3.61	3.59	3.6099	210886
4/19/2016	12:02 PM	3.6	3.61	3.58	3.5999	170066
4/19/2016	12:03 PM	3.6199	3.62	3.6	3.6064	108879
4/19/2016	12:04 PM	3.6099	3.62	3.6	3.6199	81935
4/19/2016	12:05 PM	3.615	3.62	3.6	3.606	45790
4/19/2016	12:06 PM	3.61	3.62	3.6	3.62	123896
4/19/2016	12:07 PM	3.6199	3.63	3.6101	3.616	355389
4/19/2016	12:08 PM	3.63	3.63	3.61	3.618	106261
4/19/2016	12:09 PM	3.638	3.64	3.6278	3.6299	114394
4/19/2016	12:10 PM	3.65	3.65	3.63	3.6362	165059
4/19/2016	12:11 PM	3.66	3.66	3.64	3.644	202566
4/19/2016	12:12 PM	3.6683	3.67	3.6544	3.6574	278043
4/19/2016	12:13 PM	3.6499	3.67	3.64	3.6675	373830
4/19/2016	12:14 PM	3.669	3.669	3.64	3.6499	230884
4/19/2016	12:15 PM	3.67	3.67	3.6501	3.6599	214478
4/19/2016	12:16 PM	3.67	3.67	3.66	3.67	71171
4/19/2016	12:17 PM	3.6749	3.68	3.6601	3.67	238958
4/19/2016	12:18 PM	3.68	3.68	3.67	3.67	242493
4/19/2016	12:19 PM	3.6818	3.69	3.6701	3.6701	148165
4/19/2016	12:20 PM	3.7054	3.71	3.6801	3.681	367045
4/19/2016	12:21 PM	3.7061	3.72	3.7005	3.7049	399244
4/19/2016	12:22 PM	3.702	3.71	3.7	3.7099	253515
4/19/2016	12:23 PM	3.7299	3.73	3.7001	3.71	256524
4/19/2016	12:24 PM	3.706	3.73	3.7	3.72	224993
4/19/2016	12:25 PM	3.7199	3.72	3.7	3.7099	133931
4/19/2016	12:26 PM	3.7199	3.72	3.71	3.715	116186
4/19/2016	12:27 PM	3.7026	3.72	3.7	3.71	274289
4/19/2016	12:28 PM	3.6715	3.7001	3.67	3.7001	320736
4/19/2016	12:29 PM	3.6401	3.68	3.64	3.67	215432
4/19/2016	12:30 PM	3.6301	3.65	3.62	3.641	159625
4/19/2016	12:31 PM	3.65	3.65	3.6307	3.6307	63820
4/19/2016	12:32 PM	3.6699	3.67	3.6499	3.65	88867
4/19/2016	12:33 PM	3.66	3.68	3.66	3.6699	52886
4/19/2016	12:34 PM	3.6699	3.67	3.66	3.66	59137
4/19/2016	12:35 PM	3.679	3.68	3.66	3.665	114844
4/19/2016	12:36 PM	3.67	3.68	3.67	3.678	49977
4/19/2016	12:37 PM	3.68	3.68	3.67	3.68	25901
4/19/2016	12:38 PM	3.67	3.68	3.67	3.67	86800
4/19/2016	12:39 PM	3.6775	3.68	3.67	3.67	46280
4/19/2016	12:40 PM	3.665	3.6799	3.66	3.6799	92330
4/19/2016	12:41 PM	3.6899	3.6899	3.665	3.665	42214
4/19/2016	12:42 PM	3.68	3.69	3.68	3.6876	21125
4/19/2016	12:43 PM	3.69	3.69	3.68	3.6822	47299
4/19/2016	12:44 PM	3.6999	3.7	3.68	3.6825	88661
4/19/2016	12:45 PM	3.69	3.6923	3.68	3.6923	87764
4/19/2016	12:46 PM	3.689	3.69	3.68	3.69	38377
4/19/2016	12:47 PM	3.6962	3.7	3.68	3.6801	77871
4/19/2016	12:48 PM	3.71	3.72	3.6963	3.7	282473
4/19/2016	12:49 PM	3.72	3.73	3.7108	3.715	163934
4/19/2016	12:50 PM	3.72	3.73	3.71	3.73	59832
4/19/2016	12:51 PM	3.72	3.73	3.71	3.715	222962
4/19/2016	12:52 PM	3.72	3.73	3.71	3.725	109680
4/19/2016	12:53 PM	3.71	3.7199	3.7	3.7162	147342
4/19/2016	12:54 PM	3.658	3.71	3.6507	3.7	223087
4/19/2016	12:55 PM	3.645	3.655	3.64	3.655	217015
4/19/2016	12:56 PM	3.6475	3.65	3.64	3.6401	60775
4/19/2016	12:57 PM	3.646	3.6499	3.64	3.6401	41750
4/19/2016	12:58 PM	3.65	3.65	3.6422	3.6499	6100
4/19/2016	12:59 PM	3.64	3.65	3.63	3.6499	139016
4/19/2016	1:00 PM	3.64	3.64	3.63	3.63	37608
4/19/2016	1:01 PM	3.63	3.64	3.62	3.635	114266
4/19/2016	1:02 PM	3.6298	3.64	3.62	3.635	78969
4/19/2016	1:03 PM	3.631	3.64	3.62	3.62	77106
4/19/2016	1:04 PM	3.63	3.63	3.62	3.63	46100
4/19/2016	1:05 PM	3.63	3.63	3.62	3.6228	35514
4/19/2016	1:06 PM	3.64	3.64	3.6299	3.6299	108844
4/19/2016	1:07 PM	3.639	3.649	3.63	3.64	47608
4/19/2016	1:08 PM	3.64	3.64	3.63	3.6385	35310
4/19/2016	1:09 PM	3.6326	3.6499	3.63	3.64	28699
4/19/2016	1:10 PM	3.6399	3.64	3.63	3.6338	66910
4/19/2016	1:11 PM	3.6401	3.6501	3.6399	3.6399	100753
4/19/2016	1:12 PM	3.65	3.66	3.6451	3.6462	83784
4/19/2016	1:13 PM	3.6699	3.67	3.66	3.66	61607
4/19/2016	1:14 PM	3.6562	3.665	3.6501	3.66	72626
4/19/2016	1:15 PM	3.63	3.6595	3.63	3.652	88305
4/19/2016	1:16 PM	3.6248	3.63	3.62	3.63	37928
4/19/2016	1:17 PM	3.63	3.63	3.62	3.63	65289
4/19/2016	1:18 PM	3.64	3.64	3.63	3.63	35156
4/19/2016	1:19 PM	3.6476	3.6476	3.6301	3.6301	49800
4/19/2016	1:20 PM	3.655	3.66	3.65	3.65	44505
4/19/2016	1:21 PM	3.65	3.66	3.65	3.6501	47727
4/19/2016	1:22 PM	3.6401	3.6599	3.64	3.655	25489
4/19/2016	1:23 PM	3.6422	3.6424	3.64	3.6424	7000
4/19/2016	1:24 PM	3.6401	3.65	3.64	3.64	16283
4/19/2016	1:25 PM	3.6428	3.6498	3.64	3.64	13875
4/19/2016	1:26 PM	3.63	3.645	3.63	3.64	42050
4/19/2016	1:27 PM	3.62	3.6328	3.62	3.63	20216
4/19/2016	1:28 PM	3.62	3.6201	3.612	3.62	18775
4/19/2016	1:29 PM	3.6299	3.6299	3.61	3.62	90379
4/19/2016	1:30 PM	3.65	3.65	3.63	3.63	39656
4/19/2016	1:31 PM	3.6401	3.65	3.64	3.6499	32400
4/19/2016	1:32 PM	3.66	3.66	3.6445	3.65	69499
4/19/2016	1:33 PM	3.6564	3.66	3.6558	3.6599	12100
4/19/2016	1:34 PM	3.6501	3.66	3.65	3.6599	25400
4/19/2016	1:35 PM	3.67	3.67	3.65	3.6599	74649
4/19/2016	1:36 PM	3.6783	3.68	3.6752	3.68	72200
4/19/2016	1:37 PM	3.69	3.69	3.67	3.679	61794
4/19/2016	1:38 PM	3.6858	3.69	3.68	3.6826	50132
4/19/2016	1:39 PM	3.682	3.69	3.68	3.6862	36977
4/19/2016	1:40 PM	3.6862	3.6899	3.68	3.681	35515
4/19/2016	1:41 PM	3.6899	3.69	3.68	3.6873	14400
4/19/2016	1:42 PM	3.6801	3.69	3.6801	3.685	18300
4/19/2016	1:43 PM	3.6801	3.69	3.68	3.69	69100
4/19/2016	1:44 PM	3.66	3.69	3.65	3.68	91911
4/19/2016	1:45 PM	3.6683	3.6683	3.66	3.66	5583
4/19/2016	1:46 PM	3.665	3.67	3.66	3.66	11450
4/19/2016	1:47 PM	3.6401	3.6601	3.64	3.6601	45474
4/19/2016	1:48 PM	3.6487	3.6487	3.64	3.6414	19762
4/19/2016	1:49 PM	3.6301	3.65	3.63	3.65	68952
4/19/2016	1:50 PM	3.62	3.64	3.62	3.6324	14700
4/19/2016	1:51 PM	3.625	3.6299	3.621	3.6299	8470
4/19/2016	1:52 PM	3.6238	3.63	3.6201	3.63	7595
4/19/2016	1:53 PM	3.63	3.64	3.622	3.622	124915
4/19/2016	1:54 PM	3.63	3.64	3.625	3.64	66730
4/19/2016	1:55 PM	3.621	3.63	3.62	3.6201	50000
4/19/2016	1:56 PM	3.61	3.62	3.61	3.62	119250
4/19/2016	1:57 PM	3.6037	3.6125	3.59	3.6125	340317
4/19/2016	1:58 PM	3.61	3.62	3.6001	3.61	52331
4/19/2016	1:59 PM	3.6	3.62	3.5901	3.61	44061
4/19/2016	2:00 PM	3.6	3.61	3.6	3.61	36900
4/19/2016	2:01 PM	3.5901	3.6	3.5901	3.6	7812
4/19/2016	2:02 PM	3.565	3.596	3.56	3.5924	105689
4/19/2016	2:03 PM	3.56	3.57	3.56	3.56	34165
4/19/2016	2:04 PM	3.5601	3.5688	3.56	3.5688	13912
4/19/2016	2:05 PM	3.588	3.588	3.5601	3.5699	82206
4/19/2016	2:06 PM	3.585	3.5872	3.575	3.5872	76326
4/19/2016	2:07 PM	3.605	3.605	3.5801	3.5801	79606
4/19/2016	2:08 PM	3.599	3.61	3.58	3.605	102924
4/19/2016	2:09 PM	3.5999	3.6	3.59	3.6	112600
4/19/2016	2:10 PM	3.5783	3.5999	3.5762	3.5903	41800
4/19/2016	2:11 PM	3.5631	3.5799	3.56	3.5799	22450
4/19/2016	2:12 PM	3.5601	3.59	3.56	3.57	53911
4/19/2016	2:13 PM	3.5699	3.5699	3.56	3.56	59831
4/19/2016	2:14 PM	3.57	3.57	3.55	3.57	168472
4/19/2016	2:15 PM	3.55	3.57	3.55	3.568	20339
4/19/2016	2:16 PM	3.56	3.56	3.55	3.5599	61748
4/19/2016	2:17 PM	3.56	3.56	3.55	3.5542	43600
4/19/2016	2:18 PM	3.5599	3.56	3.554	3.5599	12832
4/19/2016	2:19 PM	3.554	3.56	3.5537	3.5594	18750
4/19/2016	2:20 PM	3.576	3.58	3.5562	3.56	95709
4/19/2016	2:21 PM	3.59	3.59	3.58	3.58	11525
4/19/2016	2:22 PM	3.569	3.58	3.5615	3.58	16249
4/19/2016	2:23 PM	3.57	3.58	3.56	3.5699	23550
4/19/2016	2:24 PM	3.5766	3.5766	3.575	3.575	2150
4/19/2016	2:25 PM	3.57	3.58	3.57	3.5728	4000
4/19/2016	2:26 PM	3.6	3.6	3.5701	3.58	79091
4/19/2016	2:27 PM	3.6	3.6	3.59	3.5961	67500
4/19/2016	2:28 PM	3.59	3.59	3.58	3.59	80028
4/19/2016	2:29 PM	3.5901	3.6	3.57	3.5801	44073
4/19/2016	2:30 PM	3.61	3.61	3.595	3.595	105020
4/19/2016	2:31 PM	3.6162	3.62	3.61	3.6162	120169
4/19/2016	2:32 PM	3.6	3.6199	3.6	3.6152	95151
4/19/2016	2:33 PM	3.61	3.6175	3.6	3.609	59032
4/19/2016	2:34 PM	3.6161	3.6199	3.61	3.61	27368
4/19/2016	2:35 PM	3.639	3.6399	3.6124	3.6124	61452
4/19/2016	2:36 PM	3.6425	3.65	3.63	3.6362	56800
4/19/2016	2:37 PM	3.64	3.65	3.64	3.65	22808
4/19/2016	2:38 PM	3.64	3.65	3.64	3.649	29000
4/19/2016	2:39 PM	3.6399	3.64	3.61	3.63	40670
4/19/2016	2:40 PM	3.63	3.64	3.63	3.6316	32200
4/19/2016	2:41 PM	3.62	3.63	3.62	3.62	5575
4/19/2016	2:42 PM	3.6	3.62	3.6	3.62	86666
4/19/2016	2:43 PM	3.605	3.61	3.6024	3.605	1760
4/19/2016	2:44 PM	3.6	3.6026	3.59	3.6	14493
4/19/2016	2:45 PM	3.61	3.619	3.5975	3.5975	24000
4/19/2016	2:46 PM	3.6	3.61	3.6	3.61	7393
4/19/2016	2:47 PM	3.6101	3.6175	3.6062	3.6099	44447
4/19/2016	2:48 PM	3.6163	3.62	3.6	3.614	48756
4/19/2016	2:49 PM	3.6162	3.62	3.6162	3.619	8900
4/19/2016	2:50 PM	3.6001	3.62	3.6	3.6199	28627
4/19/2016	2:51 PM	3.599	3.6	3.59	3.6	67769
4/19/2016	2:52 PM	3.598	3.599	3.59	3.599	14500
4/19/2016	2:53 PM	3.59	3.61	3.59	3.595	65644
4/19/2016	2:54 PM	3.58	3.5999	3.58	3.59	55484
4/19/2016	2:55 PM	3.5801	3.59	3.58	3.59	21799
4/19/2016	2:56 PM	3.5834	3.59	3.5821	3.5821	23450
4/19/2016	2:57 PM	3.5886	3.6	3.5886	3.59	25899
4/19/2016	2:58 PM	3.59	3.59	3.5862	3.5893	11500
4/19/2016	2:59 PM	3.6	3.6	3.57	3.5899	50942
4/19/2016	3:00 PM	3.61	3.62	3.593	3.6	69725
4/19/2016	3:01 PM	3.64	3.64	3.62	3.62	92200
4/19/2016	3:02 PM	3.64	3.64	3.63	3.633	40687
4/19/2016	3:03 PM	3.6399	3.64	3.63	3.6345	179013
4/19/2016	3:04 PM	3.6324	3.64	3.63	3.6363	49779
4/19/2016	3:05 PM	3.63	3.64	3.62	3.64	81950
4/19/2016	3:06 PM	3.625	3.64	3.625	3.625	83682
4/19/2016	3:07 PM	3.62	3.63	3.6198	3.63	25640
4/19/2016	3:08 PM	3.6187	3.63	3.61	3.61	35365
4/19/2016	3:09 PM	3.62	3.63	3.6137	3.6166	56594
4/19/2016	3:10 PM	3.6301	3.6301	3.6208	3.63	20875
4/19/2016	3:11 PM	3.62	3.64	3.62	3.64	31039
4/19/2016	3:12 PM	3.6101	3.6266	3.61	3.6266	24414
4/19/2016	3:13 PM	3.6273	3.63	3.61	3.6173	28790
4/19/2016	3:14 PM	3.616	3.6232	3.61	3.6227	57066
4/19/2016	3:15 PM	3.6	3.6199	3.59	3.6199	102156
4/19/2016	3:16 PM	3.595	3.6	3.59	3.5963	36400
4/19/2016	3:17 PM	3.61	3.61	3.59	3.5912	38848
4/19/2016	3:18 PM	3.61	3.62	3.61	3.61	34800
4/19/2016	3:19 PM	3.6	3.6166	3.595	3.6166	47577
4/19/2016	3:20 PM	3.6137	3.6137	3.5901	3.6099	25840
4/19/2016	3:21 PM	3.6174	3.62	3.61	3.616	18500
4/19/2016	3:22 PM	3.62	3.62	3.6101	3.62	26891
4/19/2016	3:23 PM	3.63	3.63	3.615	3.6171	23656
4/19/2016	3:24 PM	3.6037	3.63	3.6	3.623	65600
4/19/2016	3:25 PM	3.5965	3.61	3.5901	3.6	35690
4/19/2016	3:26 PM	3.59	3.6	3.59	3.59	78688
4/19/2016	3:27 PM	3.585	3.59	3.58	3.59	60420
4/19/2016	3:28 PM	3.6	3.6	3.58	3.59	98200
4/19/2016	3:29 PM	3.6	3.62	3.6	3.6	93099
4/19/2016	3:30 PM	3.599	3.61	3.59	3.609	63808
4/19/2016	3:31 PM	3.57	3.6	3.57	3.59	143198
4/19/2016	3:32 PM	3.565	3.575	3.56	3.57	59099
4/19/2016	3:33 PM	3.57	3.58	3.56	3.565	51505
4/19/2016	3:34 PM	3.5999	3.5999	3.57	3.57	50061
4/19/2016	3:35 PM	3.595	3.6	3.58	3.5918	117540
4/19/2016	3:36 PM	3.5899	3.5958	3.585	3.595	29229
4/19/2016	3:37 PM	3.5738	3.59	3.57	3.5863	101975
4/19/2016	3:38 PM	3.58	3.59	3.56	3.57	112319
4/19/2016	3:39 PM	3.5708	3.5866	3.57	3.58	12050
4/19/2016	3:40 PM	3.565	3.58	3.56	3.575	67810
4/19/2016	3:41 PM	3.575	3.5799	3.56	3.565	43050
4/19/2016	3:42 PM	3.57	3.5795	3.57	3.5719	34475
4/19/2016	3:43 PM	3.5699	3.57	3.56	3.5699	11150
4/19/2016	3:44 PM	3.5659	3.57	3.56	3.5675	89800
4/19/2016	3:45 PM	3.58	3.5895	3.56	3.56	135940
4/19/2016	3:46 PM	3.59	3.59	3.57	3.5799	107360
4/19/2016	3:47 PM	3.59	3.61	3.59	3.5901	126310
4/19/2016	3:48 PM	3.6	3.61	3.59	3.6	122211
4/19/2016	3:49 PM	3.59	3.6	3.59	3.6	30103
4/19/2016	3:50 PM	3.57	3.59	3.57	3.59	65330
4/19/2016	3:51 PM	3.57	3.577	3.57	3.5701	21348
4/19/2016	3:52 PM	3.5673	3.58	3.56	3.58	306716
4/19/2016	3:53 PM	3.5731	3.58	3.56	3.569	164385
4/19/2016	3:54 PM	3.5899	3.59	3.57	3.5701	96596
4/19/2016	3:55 PM	3.58	3.5899	3.58	3.585	18028
4/19/2016	3:56 PM	3.575	3.59	3.57	3.58	254877
4/19/2016	3:57 PM	3.5699	3.58	3.56	3.58	183740
4/19/2016	3:58 PM	3.55	3.57	3.55	3.56	280649
4/19/2016	3:59 PM	3.555	3.56	3.55	3.5599	179248
4/19/2016	4:00 PM	3.55	3.56	3.54	3.56	445324
4/20/2016	9:31 AM	3.495	3.51	3.485	3.5011	410302
4/20/2016	9:32 AM	3.49	3.51	3.49	3.49	213997
4/20/2016	9:33 AM	3.49	3.5	3.4801	3.4999	118221
4/20/2016	9:34 AM	3.5	3.51	3.49	3.49	174494
4/20/2016	9:35 AM	3.52	3.52	3.5	3.5	270477
4/20/2016	9:36 AM	3.509	3.5325	3.5013	3.52	209330
4/20/2016	9:37 AM	3.505	3.52	3.5	3.5001	110594
4/20/2016	9:38 AM	3.52	3.52	3.5	3.5001	122024
4/20/2016	9:39 AM	3.52	3.53	3.51	3.5117	140017
4/20/2016	9:40 AM	3.52	3.54	3.515	3.52	147200
4/20/2016	9:41 AM	3.53	3.54	3.52	3.5299	131509
4/20/2016	9:42 AM	3.5369	3.54	3.52	3.53	289909
4/20/2016	9:43 AM	3.54	3.55	3.53	3.5301	179726
4/20/2016	9:44 AM	3.5373	3.54	3.52	3.5393	573028
4/20/2016	9:45 AM	3.53	3.54	3.53	3.53	390906
4/20/2016	9:46 AM	3.52	3.54	3.516	3.5371	526219
4/20/2016	9:47 AM	3.5	3.5299	3.5	3.52	248678
4/20/2016	9:48 AM	3.515	3.5269	3.5	3.5	176508
4/20/2016	9:49 AM	3.525	3.53	3.515	3.52	174471
4/20/2016	9:50 AM	3.51	3.53	3.51	3.5201	141184
4/20/2016	9:51 AM	3.5	3.52	3.5	3.515	82031
4/20/2016	9:52 AM	3.495	3.51	3.49	3.5	179138
4/20/2016	9:53 AM	3.48	3.5	3.47	3.495	284771
4/20/2016	9:54 AM	3.47	3.48	3.47	3.48	101657
4/20/2016	9:55 AM	3.49	3.49	3.47	3.47	178070
4/20/2016	9:56 AM	3.4731	3.49	3.47	3.49	149261
4/20/2016	9:57 AM	3.4765	3.48	3.47	3.4799	38394
4/20/2016	9:58 AM	3.48	3.4899	3.47	3.48	91584
4/20/2016	9:59 AM	3.4863	3.4999	3.47	3.48	146254
4/20/2016	10:00 AM	3.4824	3.5	3.48	3.485	68622
4/20/2016	10:01 AM	3.5	3.51	3.48	3.48	315663
4/20/2016	10:02 AM	3.5	3.5099	3.49	3.5	63625
4/20/2016	10:03 AM	3.4928	3.51	3.49	3.5	96137
4/20/2016	10:04 AM	3.491	3.5	3.49	3.4999	23479
4/20/2016	10:05 AM	3.51	3.53	3.5	3.5	160971
4/20/2016	10:06 AM	3.5	3.515	3.49	3.51	132237
4/20/2016	10:07 AM	3.52	3.525	3.5	3.5	87817
4/20/2016	10:08 AM	3.52	3.52	3.505	3.52	108431
4/20/2016	10:09 AM	3.505	3.52	3.5	3.52	83146
4/20/2016	10:10 AM	3.5	3.51	3.5	3.51	38340
4/20/2016	10:11 AM	3.5	3.51	3.5	3.51	114959
4/20/2016	10:12 AM	3.49	3.5037	3.48	3.5	84963
4/20/2016	10:13 AM	3.49	3.5	3.48	3.49	203360
4/20/2016	10:14 AM	3.505	3.51	3.48	3.49	157892
4/20/2016	10:15 AM	3.495	3.505	3.49	3.505	104659
4/20/2016	10:16 AM	3.49	3.5	3.49	3.49	27690
4/20/2016	10:17 AM	3.505	3.51	3.49	3.49	103378
4/20/2016	10:18 AM	3.5	3.51	3.49	3.505	66756
4/20/2016	10:19 AM	3.51	3.519	3.5	3.5	49059
4/20/2016	10:20 AM	3.5298	3.5298	3.51	3.515	99374
4/20/2016	10:21 AM	3.52	3.53	3.52	3.5201	18150
4/20/2016	10:22 AM	3.51	3.53	3.5	3.5299	73514
4/20/2016	10:23 AM	3.54	3.54	3.5001	3.5065	106663
4/20/2016	10:24 AM	3.54	3.55	3.53	3.54	58415
4/20/2016	10:25 AM	3.55	3.555	3.54	3.545	274488
4/20/2016	10:26 AM	3.575	3.58	3.55	3.55	350473
4/20/2016	10:27 AM	3.56	3.57	3.56	3.57	108061
4/20/2016	10:28 AM	3.5701	3.58	3.56	3.57	106000
4/20/2016	10:29 AM	3.5699	3.58	3.56	3.58	117383
4/20/2016	10:30 AM	3.55	3.58	3.55	3.575	92119
4/20/2016	10:31 AM	3.56	3.56	3.5313	3.5599	133742
4/20/2016	10:32 AM	3.56	3.565	3.5427	3.5641	49700
4/20/2016	10:33 AM	3.55	3.57	3.5401	3.56	77773
4/20/2016	10:34 AM	3.54	3.555	3.531	3.55	182501
4/20/2016	10:35 AM	3.55	3.56	3.545	3.549	73489
4/20/2016	10:36 AM	3.56	3.56	3.54	3.55	94587
4/20/2016	10:37 AM	3.56	3.57	3.5501	3.5659	103804
4/20/2016	10:38 AM	3.6066	3.61	3.56	3.56	319201
4/20/2016	10:39 AM	3.6101	3.6234	3.6083	3.6099	250139
4/20/2016	10:40 AM	3.62	3.62	3.61	3.6126	128725
4/20/2016	10:41 AM	3.64	3.65	3.6268	3.63	193384
4/20/2016	10:42 AM	3.6301	3.65	3.63	3.6401	71500
4/20/2016	10:43 AM	3.6301	3.64	3.62	3.63	130011
4/20/2016	10:44 AM	3.63	3.64	3.63	3.63	31096
4/20/2016	10:45 AM	3.64	3.65	3.63	3.6392	237153
4/20/2016	10:46 AM	3.63	3.65	3.63	3.6301	62472
4/20/2016	10:47 AM	3.62	3.63	3.61	3.63	137184
4/20/2016	10:48 AM	3.615	3.6299	3.61	3.625	61594
4/20/2016	10:49 AM	3.6107	3.63	3.61	3.6199	74627
4/20/2016	10:50 AM	3.6199	3.62	3.61	3.615	57311
4/20/2016	10:51 AM	3.61	3.62	3.6	3.62	62467
4/20/2016	10:52 AM	3.595	3.615	3.58	3.61	217802
4/20/2016	10:53 AM	3.609	3.61	3.5908	3.6	92666
4/20/2016	10:54 AM	3.61	3.61	3.6	3.6028	53528
4/20/2016	10:55 AM	3.6059	3.6175	3.5972	3.61	97319
4/20/2016	10:56 AM	3.58	3.6001	3.58	3.6	64179
4/20/2016	10:57 AM	3.5799	3.59	3.5701	3.59	58387
4/20/2016	10:58 AM	3.58	3.58	3.5701	3.58	26845
4/20/2016	10:59 AM	3.58	3.58	3.57	3.575	18821
4/20/2016	11:00 AM	3.565	3.58	3.56	3.58	355993
4/20/2016	11:01 AM	3.57	3.57	3.56	3.56	68219
4/20/2016	11:02 AM	3.5871	3.59	3.565	3.57	112990
4/20/2016	11:03 AM	3.585	3.589	3.58	3.58	12000
4/20/2016	11:04 AM	3.5799	3.59	3.575	3.5899	55680
4/20/2016	11:05 AM	3.58	3.5801	3.57	3.5799	91759
4/20/2016	11:06 AM	3.5713	3.59	3.5713	3.58	40864
4/20/2016	11:07 AM	3.58	3.59	3.58	3.58	63240
4/20/2016	11:08 AM	3.5601	3.5899	3.56	3.5866	130014
4/20/2016	11:09 AM	3.55	3.5665	3.55	3.5627	60986
4/20/2016	11:10 AM	3.55	3.5575	3.55	3.555	74805
4/20/2016	11:11 AM	3.54	3.55	3.53	3.55	197273
4/20/2016	11:12 AM	3.5401	3.55	3.53	3.5399	103427
4/20/2016	11:13 AM	3.541	3.5499	3.54	3.545	24266
4/20/2016	11:14 AM	3.545	3.55	3.54	3.5401	44430
4/20/2016	11:15 AM	3.52	3.55	3.52	3.55	94103
4/20/2016	11:16 AM	3.526	3.53	3.52	3.52	74935
4/20/2016	11:17 AM	3.525	3.525	3.52	3.52	46939
4/20/2016	11:18 AM	3.505	3.53	3.5	3.525	182212
4/20/2016	11:19 AM	3.495	3.51	3.49	3.5	203102
4/20/2016	11:20 AM	3.49	3.5	3.49	3.49	37420
4/20/2016	11:21 AM	3.48	3.5	3.48	3.4989	87456
4/20/2016	11:22 AM	3.4999	3.5	3.48	3.48	141554
4/20/2016	11:23 AM	3.4873	3.5	3.4873	3.5	63435
4/20/2016	11:24 AM	3.48	3.49	3.48	3.49	76293
4/20/2016	11:25 AM	3.47	3.48	3.47	3.475	131567
4/20/2016	11:26 AM	3.48	3.48	3.46	3.47	156671
4/20/2016	11:27 AM	3.48	3.4899	3.4716	3.48	57876
4/20/2016	11:28 AM	3.4899	3.4899	3.47	3.48	93882
4/20/2016	11:29 AM	3.4735	3.49	3.4735	3.488	110576
4/20/2016	11:30 AM	3.48	3.4999	3.475	3.48	129314
4/20/2016	11:31 AM	3.505	3.51	3.485	3.49	231726
4/20/2016	11:32 AM	3.5101	3.5101	3.5	3.509	219699
4/20/2016	11:33 AM	3.52	3.52	3.5	3.5135	139783
4/20/2016	11:34 AM	3.51	3.52	3.51	3.5194	59535
4/20/2016	11:35 AM	3.51	3.5199	3.5	3.51	165946
4/20/2016	11:36 AM	3.501	3.51	3.491	3.51	96501
4/20/2016	11:37 AM	3.51	3.51	3.5	3.505	116720
4/20/2016	11:38 AM	3.495	3.51	3.49	3.5	159699
4/20/2016	11:39 AM	3.47	3.5	3.47	3.49	111870
4/20/2016	11:40 AM	3.48	3.48	3.47	3.48	216101
4/20/2016	11:41 AM	3.47	3.485	3.465	3.48	120504
4/20/2016	11:42 AM	3.47	3.4799	3.46	3.4665	52633
4/20/2016	11:43 AM	3.46	3.47	3.46	3.47	105370
4/20/2016	11:44 AM	3.441	3.46	3.44	3.46	230060
4/20/2016	11:45 AM	3.445	3.45	3.44	3.44	58432
4/20/2016	11:46 AM	3.4468	3.4491	3.43	3.445	212531
4/20/2016	11:47 AM	3.4526	3.4699	3.44	3.4427	111703
4/20/2016	11:48 AM	3.4599	3.46	3.45	3.4535	35240
4/20/2016	11:49 AM	3.4601	3.47	3.4501	3.4501	60272
4/20/2016	11:50 AM	3.475	3.48	3.46	3.46	66561
4/20/2016	11:51 AM	3.4876	3.49	3.4701	3.471	134578
4/20/2016	11:52 AM	3.5	3.5	3.48	3.49	58293
4/20/2016	11:53 AM	3.4901	3.5	3.49	3.49	77468
4/20/2016	11:54 AM	3.4995	3.5	3.495	3.499	27202
4/20/2016	11:55 AM	3.4932	3.5	3.49	3.495	87065
4/20/2016	11:56 AM	3.4801	3.49	3.48	3.49	38630
4/20/2016	11:57 AM	3.48	3.49	3.48	3.485	20969
4/20/2016	11:58 AM	3.48	3.4891	3.48	3.48	12050
4/20/2016	11:59 AM	3.49	3.49	3.48	3.48	37550
4/20/2016	12:00 PM	3.495	3.51	3.48	3.49	73026
4/20/2016	12:01 PM	3.4899	3.4999	3.4865	3.49	30373
4/20/2016	12:02 PM	3.49	3.5	3.48	3.49	77619
4/20/2016	12:03 PM	3.48	3.49	3.48	3.49	24465
4/20/2016	12:04 PM	3.4862	3.49	3.48	3.4837	12150
4/20/2016	12:05 PM	3.49	3.5	3.4801	3.49	73842
4/20/2016	12:06 PM	3.4833	3.4899	3.48	3.4866	27508
4/20/2016	12:07 PM	3.485	3.49	3.48	3.48	16590
4/20/2016	12:08 PM	3.49	3.49	3.48	3.49	29102
4/20/2016	12:09 PM	3.472	3.49	3.47	3.49	117526
4/20/2016	12:10 PM	3.47	3.4763	3.47	3.475	29536
4/20/2016	12:11 PM	3.47	3.47	3.47	3.47	83744
4/20/2016	12:12 PM	3.495	3.4968	3.475	3.48	92999
4/20/2016	12:13 PM	3.4968	3.5	3.49	3.49	31024
4/20/2016	12:14 PM	3.5001	3.51	3.49	3.495	62646
4/20/2016	12:15 PM	3.5093	3.51	3.5	3.5	33452
4/20/2016	12:16 PM	3.5038	3.51	3.494	3.5	70660
4/20/2016	12:17 PM	3.5	3.5099	3.5	3.505	7969
4/20/2016	12:18 PM	3.495	3.5	3.493	3.5	12120
4/20/2016	12:19 PM	3.49	3.5	3.49	3.4999	7700
4/20/2016	12:20 PM	3.4936	3.4999	3.49	3.49	16347
4/20/2016	12:21 PM	3.5	3.5	3.49	3.495	18801
4/20/2016	12:22 PM	3.5	3.5	3.494	3.5	74683
4/20/2016	12:23 PM	3.5	3.5075	3.5	3.5	11694
4/20/2016	12:24 PM	3.5	3.5	3.49	3.5	95988
4/20/2016	12:25 PM	3.49	3.5	3.49	3.495	13802
4/20/2016	12:26 PM	3.495	3.5	3.49	3.5	36286
4/20/2016	12:27 PM	3.5	3.5	3.495	3.4965	29800
4/20/2016	12:28 PM	3.485	3.4983	3.48	3.495	78080
4/20/2016	12:29 PM	3.4772	3.481	3.47	3.481	27790
4/20/2016	12:30 PM	3.47	3.4799	3.47	3.479	30823
4/20/2016	12:31 PM	3.475	3.48	3.47	3.47	21137
4/20/2016	12:32 PM	3.49	3.49	3.475	3.475	60489
4/20/2016	12:33 PM	3.4892	3.49	3.4801	3.49	19585
4/20/2016	12:34 PM	3.4799	3.48	3.47	3.48	32664
4/20/2016	12:35 PM	3.4736	3.479	3.47	3.47	6900
4/20/2016	12:36 PM	3.47	3.48	3.47	3.47	26649
4/20/2016	12:37 PM	3.475	3.48	3.47	3.47	16672
4/20/2016	12:38 PM	3.4699	3.475	3.46	3.475	127925
4/20/2016	12:39 PM	3.46	3.47	3.46	3.465	33850
4/20/2016	12:40 PM	3.46	3.4668	3.46	3.4601	89555
4/20/2016	12:41 PM	3.4566	3.465	3.45	3.465	96399
4/20/2016	12:42 PM	3.46	3.4699	3.45	3.45	60405
4/20/2016	12:43 PM	3.46	3.47	3.46	3.4673	27400
4/20/2016	12:44 PM	3.46	3.4699	3.45	3.46	46650
4/20/2016	12:45 PM	3.45	3.4599	3.45	3.4599	21100
4/20/2016	12:46 PM	3.45	3.4599	3.45	3.451	46829
4/20/2016	12:47 PM	3.455	3.46	3.45	3.4501	69059
4/20/2016	12:48 PM	3.4699	3.47	3.455	3.46	151531
4/20/2016	12:49 PM	3.46	3.473	3.46	3.47	142154
4/20/2016	12:50 PM	3.46	3.4658	3.45	3.4658	95021
4/20/2016	12:51 PM	3.465	3.47	3.452	3.4599	41993
4/20/2016	12:52 PM	3.4673	3.479	3.4601	3.4672	97534
4/20/2016	12:53 PM	3.4799	3.4799	3.4624	3.469	74000
4/20/2016	12:54 PM	3.465	3.4765	3.465	3.47	61198
4/20/2016	12:55 PM	3.47	3.48	3.465	3.47	58788
4/20/2016	12:56 PM	3.47	3.4799	3.4699	3.47	101666
4/20/2016	12:57 PM	3.47	3.4717	3.47	3.47	4163
4/20/2016	12:58 PM	3.47	3.477	3.47	3.475	12885
4/20/2016	12:59 PM	3.4735	3.4799	3.47	3.47	24323
4/20/2016	1:00 PM	3.475	3.48	3.47	3.47	20947
4/20/2016	1:01 PM	3.465	3.475	3.4601	3.47	68382
4/20/2016	1:02 PM	3.4599	3.47	3.4528	3.46	62545
4/20/2016	1:03 PM	3.4579	3.46	3.455	3.4572	23324
4/20/2016	1:04 PM	3.455	3.46	3.45	3.455	43448
4/20/2016	1:05 PM	3.45	3.46	3.45	3.46	11900
4/20/2016	1:06 PM	3.46	3.47	3.455	3.455	86800
4/20/2016	1:07 PM	3.4708	3.48	3.45	3.46	87480
4/20/2016	1:08 PM	3.49	3.49	3.48	3.48	116248
4/20/2016	1:09 PM	3.49	3.5	3.48	3.49	186250
4/20/2016	1:10 PM	3.485	3.49	3.4801	3.4862	18950
4/20/2016	1:11 PM	3.4926	3.5	3.485	3.485	86925
4/20/2016	1:12 PM	3.49	3.5	3.48	3.49	81293
4/20/2016	1:13 PM	3.485	3.495	3.48	3.49	50578
4/20/2016	1:14 PM	3.48	3.49	3.48	3.485	20300
4/20/2016	1:15 PM	3.485	3.4858	3.48	3.4836	16585
4/20/2016	1:16 PM	3.4899	3.4899	3.48	3.4886	29015
4/20/2016	1:17 PM	3.48	3.4899	3.475	3.4899	120185
4/20/2016	1:18 PM	3.475	3.48	3.465	3.48	63879
4/20/2016	1:19 PM	3.48	3.48	3.47	3.475	13300
4/20/2016	1:20 PM	3.4799	3.48	3.47	3.47	12032
4/20/2016	1:21 PM	3.475	3.48	3.47	3.48	5750
4/20/2016	1:22 PM	3.465	3.48	3.4601	3.4731	30049
4/20/2016	1:23 PM	3.475	3.475	3.46	3.47	71016
4/20/2016	1:24 PM	3.4762	3.4762	3.47	3.475	4000
4/20/2016	1:25 PM	3.475	3.48	3.47	3.4799	16272
4/20/2016	1:26 PM	3.48	3.48	3.4701	3.475	23355
4/20/2016	1:27 PM	3.4836	3.4875	3.475	3.475	106146
4/20/2016	1:28 PM	3.48	3.5	3.48	3.48	124990
4/20/2016	1:29 PM	3.48	3.4899	3.48	3.48	23500
4/20/2016	1:30 PM	3.48	3.49	3.475	3.485	56657
4/20/2016	1:31 PM	3.46	3.48	3.46	3.48	32505
4/20/2016	1:32 PM	3.4663	3.4799	3.46	3.47	45230
4/20/2016	1:33 PM	3.465	3.47	3.46	3.465	47500
4/20/2016	1:34 PM	3.47	3.47	3.46	3.465	49300
4/20/2016	1:35 PM	3.45	3.4699	3.45	3.46	68026
4/20/2016	1:36 PM	3.48	3.48	3.46	3.46	30839
4/20/2016	1:37 PM	3.49	3.49	3.48	3.48	83928
4/20/2016	1:38 PM	3.475	3.485	3.4737	3.48	55699
4/20/2016	1:39 PM	3.475	3.48	3.4701	3.4701	15530
4/20/2016	1:40 PM	3.479	3.48	3.47	3.47	47199
4/20/2016	1:41 PM	3.475	3.48	3.475	3.475	7511
4/20/2016	1:42 PM	3.47	3.48	3.47	3.48	18426
4/20/2016	1:43 PM	3.48	3.48	3.47	3.48	74080
4/20/2016	1:44 PM	3.4799	3.48	3.475	3.48	22829
4/20/2016	1:45 PM	3.48	3.48	3.47	3.47	188578
4/20/2016	1:46 PM	3.4699	3.48	3.4627	3.475	44595
4/20/2016	1:47 PM	3.465	3.47	3.46	3.469	25800
4/20/2016	1:48 PM	3.46	3.466	3.455	3.466	82120
4/20/2016	1:49 PM	3.45	3.47	3.45	3.46	113896
4/20/2016	1:50 PM	3.46	3.4662	3.45	3.4593	196383
4/20/2016	1:51 PM	3.46	3.46	3.45	3.46	54507
4/20/2016	1:52 PM	3.45	3.46	3.45	3.46	125062
4/20/2016	1:53 PM	3.45	3.46	3.45	3.45	456178
4/20/2016	1:54 PM	3.45	3.4599	3.44	3.45	105976
4/20/2016	1:55 PM	3.44	3.455	3.44	3.45	38200
4/20/2016	1:56 PM	3.4499	3.45	3.44	3.45	100055
4/20/2016	1:57 PM	3.4599	3.46	3.4489	3.4489	43750
4/20/2016	1:58 PM	3.47	3.47	3.46	3.46	69491
4/20/2016	1:59 PM	3.475	3.48	3.47	3.48	41200
4/20/2016	2:00 PM	3.48	3.48	3.47	3.475	75610
4/20/2016	2:01 PM	3.48	3.49	3.48	3.48	27251
4/20/2016	2:02 PM	3.48	3.485	3.475	3.48	24660
4/20/2016	2:03 PM	3.475	3.48	3.4744	3.4762	146361
4/20/2016	2:04 PM	3.47	3.48	3.47	3.4701	6850
4/20/2016	2:05 PM	3.475	3.4799	3.47	3.475	5800
4/20/2016	2:06 PM	3.47	3.48	3.47	3.48	21000
4/20/2016	2:07 PM	3.475	3.4763	3.47	3.475	2988
4/20/2016	2:08 PM	3.47	3.48	3.47	3.475	9085
4/20/2016	2:09 PM	3.475	3.48	3.47	3.47	14847
4/20/2016	2:10 PM	3.47	3.48	3.47	3.4728	4012
4/20/2016	2:11 PM	3.47	3.48	3.47	3.4799	21340
4/20/2016	2:12 PM	3.46	3.476	3.46	3.47	174119
4/20/2016	2:13 PM	3.46	3.4681	3.46	3.465	11500
4/20/2016	2:14 PM	3.47	3.47	3.46	3.46	8600
4/20/2016	2:15 PM	3.46	3.4624	3.46	3.46	12020
4/20/2016	2:16 PM	3.4501	3.46	3.45	3.46	110407
4/20/2016	2:17 PM	3.45	3.457	3.44	3.4501	133214
4/20/2016	2:18 PM	3.4499	3.4499	3.44	3.44	12900
4/20/2016	2:19 PM	3.445	3.45	3.445	3.445	53600
4/20/2016	2:20 PM	3.4401	3.45	3.44	3.45	23763
4/20/2016	2:21 PM	3.449	3.45	3.44	3.445	160560
4/20/2016	2:22 PM	3.445	3.45	3.44	3.45	41422
4/20/2016	2:23 PM	3.43	3.445	3.43	3.44	243675
4/20/2016	2:24 PM	3.43	3.435	3.42	3.435	230647
4/20/2016	2:25 PM	3.445	3.45	3.43	3.43	96512
4/20/2016	2:26 PM	3.45	3.45	3.44	3.4475	52135
4/20/2016	2:27 PM	3.455	3.46	3.45	3.45	19985
4/20/2016	2:28 PM	3.45	3.46	3.45	3.46	127097
4/20/2016	2:29 PM	3.445	3.45	3.44	3.45	66400
4/20/2016	2:30 PM	3.441	3.45	3.44	3.445	50608
4/20/2016	2:31 PM	3.45	3.45	3.4401	3.45	9750
4/20/2016	2:32 PM	3.445	3.45	3.445	3.45	8900
4/20/2016	2:33 PM	3.4499	3.45	3.44	3.445	13500
4/20/2016	2:34 PM	3.44	3.45	3.44	3.44	26078
4/20/2016	2:35 PM	3.435	3.4499	3.4301	3.44	67784
4/20/2016	2:36 PM	3.4401	3.4499	3.43	3.435	47660
4/20/2016	2:37 PM	3.445	3.4499	3.44	3.445	16100
4/20/2016	2:38 PM	3.44	3.45	3.44	3.4465	29341
4/20/2016	2:39 PM	3.44	3.445	3.44	3.44	24899
4/20/2016	2:40 PM	3.45	3.45	3.44	3.445	142891
4/20/2016	2:41 PM	3.46	3.46	3.45	3.45	72339
4/20/2016	2:42 PM	3.46	3.4698	3.45	3.46	101467
4/20/2016	2:43 PM	3.4599	3.46	3.45	3.46	30976
4/20/2016	2:44 PM	3.46	3.46	3.4542	3.455	9500
4/20/2016	2:45 PM	3.455	3.46	3.4526	3.455	26900
4/20/2016	2:46 PM	3.47	3.47	3.455	3.46	104802
4/20/2016	2:47 PM	3.48	3.48	3.47	3.47	39986
4/20/2016	2:48 PM	3.48	3.48	3.475	3.48	13880
4/20/2016	2:49 PM	3.48	3.48	3.4713	3.4751	76114
4/20/2016	2:50 PM	3.48	3.48	3.47	3.4799	86400
4/20/2016	2:51 PM	3.4501	3.4804	3.4501	3.48	146578
4/20/2016	2:52 PM	3.45	3.46	3.45	3.455	33150
4/20/2016	2:53 PM	3.455	3.4599	3.4532	3.455	6300
4/20/2016	2:54 PM	3.455	3.46	3.45	3.455	65100
4/20/2016	2:55 PM	3.45	3.465	3.45	3.465	80096
4/20/2016	2:56 PM	3.455	3.46	3.45	3.455	7890
4/20/2016	2:57 PM	3.455	3.46	3.445	3.46	103173
4/20/2016	2:58 PM	3.455	3.46	3.45	3.45	64700
4/20/2016	2:59 PM	3.4568	3.459	3.45	3.455	25400
4/20/2016	3:00 PM	3.45	3.4599	3.45	3.455	20200
4/20/2016	3:01 PM	3.455	3.46	3.45	3.45	189894
4/20/2016	3:02 PM	3.46	3.46	3.44	3.455	260160
4/20/2016	3:03 PM	3.465	3.465	3.451	3.46	151288
4/20/2016	3:04 PM	3.465	3.47	3.46	3.4699	81834
4/20/2016	3:05 PM	3.465	3.475	3.46	3.465	126179
4/20/2016	3:06 PM	3.4783	3.48	3.465	3.465	289883
4/20/2016	3:07 PM	3.48	3.48	3.47	3.48	109629
4/20/2016	3:08 PM	3.48	3.4841	3.475	3.4799	112337
4/20/2016	3:09 PM	3.485	3.49	3.48	3.48	33750
4/20/2016	3:10 PM	3.49	3.49	3.48	3.485	30224
4/20/2016	3:11 PM	3.485	3.49	3.48	3.49	107413
4/20/2016	3:12 PM	3.5	3.5	3.4827	3.4827	163537
4/20/2016	3:13 PM	3.515	3.53	3.495	3.5	286420
4/20/2016	3:14 PM	3.5	3.52	3.5	3.515	205726
4/20/2016	3:15 PM	3.5	3.51	3.5	3.5	46886
4/20/2016	3:16 PM	3.52	3.52	3.5	3.5	83486
4/20/2016	3:17 PM	3.5391	3.5391	3.52	3.52	190627
4/20/2016	3:18 PM	3.53	3.54	3.51	3.539	365311
4/20/2016	3:19 PM	3.53	3.53	3.5101	3.5299	68477
4/20/2016	3:20 PM	3.52	3.53	3.52	3.529	71690
4/20/2016	3:21 PM	3.5201	3.53	3.52	3.5201	47853
4/20/2016	3:22 PM	3.5263	3.53	3.52	3.53	54918
4/20/2016	3:23 PM	3.53	3.53	3.52	3.525	27212
4/20/2016	3:24 PM	3.526	3.53	3.5201	3.5201	22999
4/20/2016	3:25 PM	3.525	3.53	3.52	3.521	83958
4/20/2016	3:26 PM	3.53	3.53	3.5201	3.53	18628
4/20/2016	3:27 PM	3.5299	3.53	3.52	3.53	22285
4/20/2016	3:28 PM	3.5305	3.54	3.5201	3.525	262734
4/20/2016	3:29 PM	3.55	3.55	3.53	3.535	124190
4/20/2016	3:30 PM	3.55	3.5599	3.54	3.55	365211
4/20/2016	3:31 PM	3.56	3.57	3.55	3.5576	215070
4/20/2016	3:32 PM	3.586	3.59	3.5508	3.5636	451022
4/20/2016	3:33 PM	3.6	3.6	3.585	3.588	225625
4/20/2016	3:34 PM	3.5975	3.6	3.58	3.5999	179179
4/20/2016	3:35 PM	3.5942	3.6	3.59	3.5936	121403
4/20/2016	3:36 PM	3.6073	3.61	3.5801	3.596	198347
4/20/2016	3:37 PM	3.5899	3.6068	3.585	3.6042	134375
4/20/2016	3:38 PM	3.585	3.595	3.57	3.59	227109
4/20/2016	3:39 PM	3.595	3.6	3.58	3.589	84275
4/20/2016	3:40 PM	3.6	3.6	3.59	3.595	33003
4/20/2016	3:41 PM	3.5901	3.6	3.58	3.5978	151061
4/20/2016	3:42 PM	3.61	3.62	3.6	3.6	224751
4/20/2016	3:43 PM	3.6199	3.6199	3.61	3.61	95406
4/20/2016	3:44 PM	3.6177	3.62	3.61	3.615	73190
4/20/2016	3:45 PM	3.62	3.63	3.61	3.6199	139000
4/20/2016	3:46 PM	3.6	3.63	3.6	3.63	144007
4/20/2016	3:47 PM	3.5801	3.61	3.58	3.6024	227743
4/20/2016	3:48 PM	3.57	3.5801	3.565	3.5801	336888
4/20/2016	3:49 PM	3.575	3.58	3.56	3.5699	78261
4/20/2016	3:50 PM	3.605	3.61	3.57	3.575	148659
4/20/2016	3:51 PM	3.58	3.6099	3.58	3.6099	151352
4/20/2016	3:52 PM	3.5899	3.6	3.58	3.5899	72183
4/20/2016	3:53 PM	3.5994	3.6	3.58	3.59	65420
4/20/2016	3:54 PM	3.6	3.6	3.59	3.595	44965
4/20/2016	3:55 PM	3.605	3.61	3.591	3.591	230906
4/20/2016	3:56 PM	3.58	3.61	3.58	3.605	285258
4/20/2016	3:57 PM	3.585	3.59	3.57	3.58	139404
4/20/2016	3:58 PM	3.595	3.6	3.58	3.58	203067
4/20/2016	3:59 PM	3.6	3.6	3.58	3.59	284550
4/20/2016	4:00 PM	3.58	3.6	3.58	3.59	365883
4/21/2016	9:31 AM	3.6439	3.67	3.64	3.65	222370
4/21/2016	9:32 AM	3.645	3.649	3.62	3.645	148288
4/21/2016	9:33 AM	3.645	3.66	3.64	3.645	264154
4/21/2016	9:34 AM	3.63	3.65	3.6201	3.65	101757
4/21/2016	9:35 AM	3.61	3.6201	3.6	3.62	125098
4/21/2016	9:36 AM	3.65	3.65	3.61	3.61	95259
4/21/2016	9:37 AM	3.65	3.66	3.6401	3.66	170826
4/21/2016	9:38 AM	3.67	3.68	3.65	3.65	231163
4/21/2016	9:39 AM	3.669	3.675	3.655	3.67	333211
4/21/2016	9:40 AM	3.67	3.67	3.65	3.66	161902
4/21/2016	9:41 AM	3.699	3.7	3.66	3.67	260264
4/21/2016	9:42 AM	3.7	3.72	3.69	3.6999	358740
4/21/2016	9:43 AM	3.7	3.72	3.691	3.6963	154882
4/21/2016	9:44 AM	3.7163	3.7163	3.69	3.695	149330
4/21/2016	9:45 AM	3.71	3.7201	3.7	3.7199	198680
4/21/2016	9:46 AM	3.73	3.74	3.7101	3.72	247460
4/21/2016	9:47 AM	3.7062	3.74	3.7	3.73	195755
4/21/2016	9:48 AM	3.72	3.73	3.705	3.71	271591
4/21/2016	9:49 AM	3.7299	3.73	3.72	3.72	47498
4/21/2016	9:50 AM	3.7001	3.73	3.7	3.725	117735
4/21/2016	9:51 AM	3.67	3.71	3.67	3.7099	260279
4/21/2016	9:52 AM	3.6773	3.68	3.67	3.675	96114
4/21/2016	9:53 AM	3.71	3.71	3.675	3.68	69585
4/21/2016	9:54 AM	3.695	3.719	3.69	3.71	111530
4/21/2016	9:55 AM	3.6955	3.7	3.68	3.7	75420
4/21/2016	9:56 AM	3.7	3.71	3.68	3.6901	84228
4/21/2016	9:57 AM	3.71	3.72	3.7	3.71	47950
4/21/2016	9:58 AM	3.7099	3.72	3.7	3.715	16500
4/21/2016	9:59 AM	3.72	3.72	3.7	3.7	26990
4/21/2016	10:00 AM	3.73	3.73	3.71	3.71	109439
4/21/2016	10:01 AM	3.73	3.74	3.72	3.7232	209594
4/21/2016	10:02 AM	3.71	3.735	3.71	3.7301	116663
4/21/2016	10:03 AM	3.7212	3.73	3.69	3.7	205757
4/21/2016	10:04 AM	3.7127	3.73	3.71	3.72	107265
4/21/2016	10:05 AM	3.7199	3.72	3.71	3.72	74819
4/21/2016	10:06 AM	3.73	3.73	3.7101	3.711	96244
4/21/2016	10:07 AM	3.7499	3.75	3.7201	3.725	195744
4/21/2016	10:08 AM	3.7499	3.769	3.74	3.745	404805
4/21/2016	10:09 AM	3.7226	3.74	3.71	3.74	174920
4/21/2016	10:10 AM	3.732	3.7499	3.73	3.73	135149
4/21/2016	10:11 AM	3.73	3.7499	3.73	3.74	83444
4/21/2016	10:12 AM	3.6899	3.73	3.68	3.73	296399
4/21/2016	10:13 AM	3.6701	3.7	3.67	3.68	113544
4/21/2016	10:14 AM	3.6701	3.688	3.67	3.68	107260
4/21/2016	10:15 AM	3.6801	3.69	3.675	3.68	73880
4/21/2016	10:16 AM	3.6999	3.7	3.6801	3.6899	43100
4/21/2016	10:17 AM	3.73	3.74	3.6999	3.7	137479
4/21/2016	10:18 AM	3.73	3.7343	3.7201	3.7299	54655
4/21/2016	10:19 AM	3.72	3.75	3.72	3.74	134299
4/21/2016	10:20 AM	3.67	3.72	3.67	3.715	86436
4/21/2016	10:21 AM	3.68	3.68	3.67	3.675	79380
4/21/2016	10:22 AM	3.68	3.69	3.675	3.68	89675
4/21/2016	10:23 AM	3.6785	3.6889	3.6785	3.68	37575
4/21/2016	10:24 AM	3.6662	3.69	3.665	3.6773	142579
4/21/2016	10:25 AM	3.67	3.67	3.65	3.669	113385
4/21/2016	10:26 AM	3.6721	3.6721	3.66	3.665	102442
4/21/2016	10:27 AM	3.67	3.68	3.67	3.67	50429
4/21/2016	10:28 AM	3.6699	3.68	3.65	3.6792	172943
4/21/2016	10:29 AM	3.7	3.7	3.66	3.6601	116326
4/21/2016	10:30 AM	3.69	3.7	3.68	3.69	58613
4/21/2016	10:31 AM	3.705	3.715	3.6801	3.69	98828
4/21/2016	10:32 AM	3.6968	3.7099	3.69	3.7099	88799
4/21/2016	10:33 AM	3.6977	3.705	3.69	3.69	70084
4/21/2016	10:34 AM	3.68	3.7	3.68	3.7	73805
4/21/2016	10:35 AM	3.68	3.7	3.67	3.673	93600
4/21/2016	10:36 AM	3.675	3.6863	3.665	3.6832	38652
4/21/2016	10:37 AM	3.67	3.68	3.67	3.68	52101
4/21/2016	10:38 AM	3.66	3.67	3.655	3.6699	96064
4/21/2016	10:39 AM	3.6301	3.67	3.63	3.66	227463
4/21/2016	10:40 AM	3.635	3.6399	3.62	3.6317	211075
4/21/2016	10:41 AM	3.63	3.6399	3.62	3.63	89056
4/21/2016	10:42 AM	3.6301	3.64	3.6201	3.6201	54440
4/21/2016	10:43 AM	3.65	3.65	3.63	3.64	50510
4/21/2016	10:44 AM	3.658	3.66	3.65	3.6501	25780
4/21/2016	10:45 AM	3.68	3.68	3.66	3.66	223551
4/21/2016	10:46 AM	3.66	3.67	3.66	3.67	67845
4/21/2016	10:47 AM	3.655	3.6601	3.65	3.6601	67620
4/21/2016	10:48 AM	3.66	3.67	3.65	3.66	116075
4/21/2016	10:49 AM	3.6574	3.67	3.65	3.67	58314
4/21/2016	10:50 AM	3.66	3.665	3.65	3.6599	93077
4/21/2016	10:51 AM	3.655	3.66	3.65	3.66	53374
4/21/2016	10:52 AM	3.64	3.66	3.64	3.6599	37503
4/21/2016	10:53 AM	3.63	3.64	3.63	3.64	43352
4/21/2016	10:54 AM	3.63	3.64	3.62	3.63	115798
4/21/2016	10:55 AM	3.645	3.65	3.63	3.6301	24240
4/21/2016	10:56 AM	3.64	3.65	3.63	3.65	72000
4/21/2016	10:57 AM	3.63	3.64	3.63	3.64	29586
4/21/2016	10:58 AM	3.63	3.635	3.62	3.635	68356
4/21/2016	10:59 AM	3.6598	3.6598	3.62	3.63	127570
4/21/2016	11:00 AM	3.65	3.65	3.64	3.65	67365
4/21/2016	11:01 AM	3.63	3.65	3.6257	3.65	109367
4/21/2016	11:02 AM	3.63	3.6328	3.6263	3.6328	49582
4/21/2016	11:03 AM	3.63	3.63	3.625	3.63	7100
4/21/2016	11:04 AM	3.66	3.66	3.63	3.63	152818
4/21/2016	11:05 AM	3.655	3.67	3.6528	3.66	129815
4/21/2016	11:06 AM	3.6645	3.67	3.6501	3.66	50018
4/21/2016	11:07 AM	3.6791	3.68	3.67	3.67	35650
4/21/2016	11:08 AM	3.68	3.68	3.67	3.675	60964
4/21/2016	11:09 AM	3.6799	3.685	3.67	3.67	127923
4/21/2016	11:10 AM	3.6799	3.68	3.67	3.67	63149
4/21/2016	11:11 AM	3.6895	3.695	3.68	3.68	170702
4/21/2016	11:12 AM	3.7	3.7	3.68	3.68	67186
4/21/2016	11:13 AM	3.685	3.7	3.68	3.69	102670
4/21/2016	11:14 AM	3.6727	3.685	3.67	3.68	58625
4/21/2016	11:15 AM	3.6758	3.68	3.67	3.67	40000
4/21/2016	11:16 AM	3.678	3.68	3.67	3.68	20528
4/21/2016	11:17 AM	3.69	3.7	3.671	3.68	109820
4/21/2016	11:18 AM	3.69	3.69	3.67	3.6873	121137
4/21/2016	11:19 AM	3.689	3.69	3.675	3.6801	99575
4/21/2016	11:20 AM	3.6899	3.7	3.685	3.69	92450
4/21/2016	11:21 AM	3.69	3.69	3.6706	3.68	122789
4/21/2016	11:22 AM	3.6801	3.69	3.68	3.69	20053
4/21/2016	11:23 AM	3.665	3.68	3.665	3.68	33174
4/21/2016	11:24 AM	3.655	3.67	3.65	3.67	65910
4/21/2016	11:25 AM	3.645	3.66	3.645	3.655	63184
4/21/2016	11:26 AM	3.66	3.66	3.65	3.65	66112
4/21/2016	11:27 AM	3.6501	3.66	3.6501	3.66	53636
4/21/2016	11:28 AM	3.6799	3.6799	3.655	3.66	62039
4/21/2016	11:29 AM	3.6701	3.68	3.6701	3.675	11370
4/21/2016	11:30 AM	3.67	3.6773	3.67	3.6728	13745
4/21/2016	11:31 AM	3.67	3.685	3.67	3.67	18074
4/21/2016	11:32 AM	3.68	3.6894	3.675	3.6799	37050
4/21/2016	11:33 AM	3.7	3.7	3.675	3.68	140476
4/21/2016	11:34 AM	3.695	3.705	3.69	3.6985	125229
4/21/2016	11:35 AM	3.71	3.7168	3.7	3.7	74592
4/21/2016	11:36 AM	3.7185	3.72	3.71	3.71	37028
4/21/2016	11:37 AM	3.705	3.72	3.705	3.714	48048
4/21/2016	11:38 AM	3.705	3.71	3.7033	3.71	52053
4/21/2016	11:39 AM	3.7132	3.725	3.7132	3.72	37800
4/21/2016	11:40 AM	3.715	3.715	3.7	3.71	43224
4/21/2016	11:41 AM	3.73	3.73	3.71	3.72	77423
4/21/2016	11:42 AM	3.731	3.731	3.72	3.73	64976
4/21/2016	11:43 AM	3.7261	3.735	3.7201	3.735	35690
4/21/2016	11:44 AM	3.72	3.73	3.7136	3.7299	32100
4/21/2016	11:45 AM	3.71	3.72	3.71	3.72	22900
4/21/2016	11:46 AM	3.73	3.73	3.71	3.71	24285
4/21/2016	11:47 AM	3.74	3.74	3.725	3.73	125322
4/21/2016	11:48 AM	3.74	3.75	3.7325	3.745	59420
4/21/2016	11:49 AM	3.7301	3.74	3.73	3.7301	34360
4/21/2016	11:50 AM	3.731	3.74	3.73	3.74	22600
4/21/2016	11:51 AM	3.715	3.74	3.71	3.74	107450
4/21/2016	11:52 AM	3.7101	3.72	3.71	3.7138	23975
4/21/2016	11:53 AM	3.71	3.72	3.71	3.7101	13245
4/21/2016	11:54 AM	3.7	3.71	3.7	3.71	38207
4/21/2016	11:55 AM	3.71	3.72	3.7	3.71	44233
4/21/2016	11:56 AM	3.72	3.72	3.7	3.705	19208
4/21/2016	11:57 AM	3.7399	3.7399	3.72	3.72	61037
4/21/2016	11:58 AM	3.731	3.74	3.73	3.73	28550
4/21/2016	11:59 AM	3.74	3.74	3.7201	3.7399	86688
4/21/2016	12:00 PM	3.75	3.75	3.7399	3.74	93300
4/21/2016	12:01 PM	3.7405	3.755	3.74	3.75	185389
4/21/2016	12:02 PM	3.76	3.76	3.745	3.745	59686
4/21/2016	12:03 PM	3.7759	3.78	3.755	3.755	241973
4/21/2016	12:04 PM	3.775	3.79	3.77	3.7759	197496
4/21/2016	12:05 PM	3.78	3.79	3.77	3.776	73128
4/21/2016	12:06 PM	3.785	3.79	3.77	3.7777	152830
4/21/2016	12:07 PM	3.7835	3.79	3.78	3.785	30381
4/21/2016	12:08 PM	3.765	3.79	3.76	3.7801	127685
4/21/2016	12:09 PM	3.76	3.77	3.7501	3.76	78300
4/21/2016	12:10 PM	3.7501	3.765	3.7501	3.76	51830
4/21/2016	12:11 PM	3.77	3.77	3.7535	3.755	62300
4/21/2016	12:12 PM	3.76	3.77	3.75	3.7666	88787
4/21/2016	12:13 PM	3.77	3.77	3.755	3.76	54025
4/21/2016	12:14 PM	3.779	3.78	3.76	3.7663	75170
4/21/2016	12:15 PM	3.77	3.79	3.77	3.78	64767
4/21/2016	12:16 PM	3.7676	3.78	3.7601	3.7724	70255
4/21/2016	12:17 PM	3.7673	3.77	3.76	3.765	30263
4/21/2016	12:18 PM	3.765	3.77	3.76	3.77	19700
4/21/2016	12:19 PM	3.7599	3.765	3.75	3.765	49806
4/21/2016	12:20 PM	3.755	3.76	3.75	3.758	111726
4/21/2016	12:21 PM	3.765	3.769	3.7527	3.76	63674
4/21/2016	12:22 PM	3.7663	3.77	3.76	3.765	91762
4/21/2016	12:23 PM	3.7701	3.78	3.761	3.761	34030
4/21/2016	12:24 PM	3.77	3.78	3.77	3.7799	18593
4/21/2016	12:25 PM	3.7717	3.78	3.765	3.77	75718
4/21/2016	12:26 PM	3.79	3.79	3.78	3.78	108670
4/21/2016	12:27 PM	3.789	3.8	3.78	3.79	78496
4/21/2016	12:28 PM	3.7601	3.784	3.76	3.784	154952
4/21/2016	12:29 PM	3.769	3.77	3.76	3.76	34100
4/21/2016	12:30 PM	3.77	3.7738	3.7601	3.77	109762
4/21/2016	12:31 PM	3.77	3.77	3.7625	3.77	5400
4/21/2016	12:32 PM	3.76	3.775	3.75	3.77	125568
4/21/2016	12:33 PM	3.7499	3.755	3.741	3.7524	39939
4/21/2016	12:34 PM	3.72	3.743	3.71	3.74	268128
4/21/2016	12:35 PM	3.73	3.73	3.72	3.7299	69500
4/21/2016	12:36 PM	3.72	3.73	3.715	3.7228	88888
4/21/2016	12:37 PM	3.7242	3.73	3.7183	3.7183	36500
4/21/2016	12:38 PM	3.739	3.74	3.7201	3.7201	30349
4/21/2016	12:39 PM	3.75	3.76	3.735	3.74	55784
4/21/2016	12:40 PM	3.75	3.759	3.7462	3.75	95321
4/21/2016	12:41 PM	3.74	3.741	3.7337	3.741	41861
4/21/2016	12:42 PM	3.7358	3.745	3.72	3.74	53862
4/21/2016	12:43 PM	3.7201	3.7328	3.72	3.7328	14375
4/21/2016	12:44 PM	3.72	3.73	3.72	3.7299	51800
4/21/2016	12:45 PM	3.7	3.72	3.7	3.72	92837
4/21/2016	12:46 PM	3.73	3.73	3.7	3.7	229968
4/21/2016	12:47 PM	3.729	3.7393	3.729	3.7393	24220
4/21/2016	12:48 PM	3.7208	3.7299	3.72	3.725	20100
4/21/2016	12:49 PM	3.73	3.73	3.7161	3.72	43400
4/21/2016	12:50 PM	3.75	3.75	3.7301	3.7301	29406
4/21/2016	12:51 PM	3.76	3.7664	3.745	3.75	100111
4/21/2016	12:52 PM	3.75	3.7699	3.74	3.7699	81911
4/21/2016	12:53 PM	3.745	3.7499	3.741	3.7499	8650
4/21/2016	12:54 PM	3.74	3.75	3.74	3.75	91069
4/21/2016	12:55 PM	3.735	3.74	3.73	3.7399	74442
4/21/2016	12:56 PM	3.735	3.74	3.73	3.7399	70000
4/21/2016	12:57 PM	3.7399	3.74	3.73	3.74	33520
4/21/2016	12:58 PM	3.72	3.74	3.72	3.73	60000
4/21/2016	12:59 PM	3.7101	3.72	3.7	3.72	135561
4/21/2016	1:00 PM	3.725	3.729	3.71	3.7137	42299
4/21/2016	1:01 PM	3.72	3.73	3.71	3.7299	147778
4/21/2016	1:02 PM	3.72	3.72	3.71	3.72	68850
4/21/2016	1:03 PM	3.71	3.719	3.7	3.715	55105
4/21/2016	1:04 PM	3.72	3.72	3.7	3.7	48750
4/21/2016	1:05 PM	3.7401	3.75	3.725	3.725	152871
4/21/2016	1:06 PM	3.7399	3.7499	3.735	3.74	92231
4/21/2016	1:07 PM	3.7599	3.76	3.74	3.74	104569
4/21/2016	1:08 PM	3.74	3.76	3.74	3.76	54400
4/21/2016	1:09 PM	3.76	3.76	3.7499	3.7499	76459
4/21/2016	1:10 PM	3.76	3.769	3.75	3.76	46610
4/21/2016	1:11 PM	3.75	3.7618	3.75	3.76	53700
4/21/2016	1:12 PM	3.7501	3.76	3.745	3.7501	124097
4/21/2016	1:13 PM	3.745	3.7561	3.745	3.755	29800
4/21/2016	1:14 PM	3.752	3.76	3.74	3.75	107000
4/21/2016	1:15 PM	3.76	3.77	3.75	3.75	90159
4/21/2016	1:16 PM	3.77	3.77	3.76	3.77	50710
4/21/2016	1:17 PM	3.765	3.77	3.76	3.77	39990
4/21/2016	1:18 PM	3.765	3.78	3.76	3.76	58050
4/21/2016	1:19 PM	3.76	3.7699	3.76	3.76	14166
4/21/2016	1:20 PM	3.766	3.77	3.76	3.77	81462
4/21/2016	1:21 PM	3.72	3.76	3.72	3.76	159931
4/21/2016	1:22 PM	3.73	3.7399	3.728	3.73	46037
4/21/2016	1:23 PM	3.7399	3.74	3.73	3.73	7700
4/21/2016	1:24 PM	3.74	3.74	3.735	3.7399	11334
4/21/2016	1:25 PM	3.7399	3.74	3.7325	3.74	9800
4/21/2016	1:26 PM	3.74	3.74	3.735	3.735	7832
4/21/2016	1:27 PM	3.735	3.74	3.731	3.735	8700
4/21/2016	1:28 PM	3.75	3.755	3.735	3.74	67799
4/21/2016	1:29 PM	3.76	3.76	3.75	3.755	11100
4/21/2016	1:30 PM	3.77	3.77	3.7545	3.76	45298
4/21/2016	1:31 PM	3.7601	3.77	3.76	3.77	47848
4/21/2016	1:32 PM	3.7639	3.77	3.7636	3.77	9400
4/21/2016	1:33 PM	3.7699	3.77	3.762	3.762	10562
4/21/2016	1:34 PM	3.78	3.78	3.765	3.765	124555
4/21/2016	1:35 PM	3.78	3.785	3.773	3.7799	109813
4/21/2016	1:36 PM	3.7821	3.79	3.78	3.78	63316
4/21/2016	1:37 PM	3.765	3.7859	3.765	3.7801	125596
4/21/2016	1:38 PM	3.745	3.77	3.7402	3.761	106457
4/21/2016	1:39 PM	3.76	3.77	3.74	3.75	89833
4/21/2016	1:40 PM	3.75	3.765	3.75	3.7618	77805
4/21/2016	1:41 PM	3.75	3.77	3.749	3.751	73398
4/21/2016	1:42 PM	3.74	3.755	3.73	3.75	53791
4/21/2016	1:43 PM	3.7399	3.7499	3.73	3.74	73481
4/21/2016	1:44 PM	3.74	3.74	3.7236	3.73	89547
4/21/2016	1:45 PM	3.7363	3.75	3.7335	3.7401	22052
4/21/2016	1:46 PM	3.75	3.75	3.74	3.74	78464
4/21/2016	1:47 PM	3.7499	3.75	3.74	3.75	13150
4/21/2016	1:48 PM	3.75	3.76	3.7437	3.75	44547
4/21/2016	1:49 PM	3.75	3.75	3.745	3.7474	30100
4/21/2016	1:50 PM	3.75	3.76	3.75	3.75	25575
4/21/2016	1:51 PM	3.761	3.77	3.755	3.7599	43830
4/21/2016	1:52 PM	3.77	3.775	3.7618	3.77	51185
4/21/2016	1:53 PM	3.775	3.775	3.765	3.77	58948
4/21/2016	1:54 PM	3.76	3.78	3.76	3.77	70971
4/21/2016	1:55 PM	3.77	3.77	3.76	3.7699	14400
4/21/2016	1:56 PM	3.77	3.77	3.7601	3.77	5020
4/21/2016	1:57 PM	3.7601	3.77	3.76	3.765	23030
4/21/2016	1:58 PM	3.763	3.77	3.76	3.765	77047
4/21/2016	1:59 PM	3.749	3.7699	3.7435	3.76	165342
4/21/2016	2:00 PM	3.75	3.75	3.74	3.75	25300
4/21/2016	2:01 PM	3.75	3.75	3.7401	3.7479	16300
4/21/2016	2:02 PM	3.745	3.7555	3.74	3.7462	164025
4/21/2016	2:03 PM	3.7414	3.749	3.74	3.74	161255
4/21/2016	2:04 PM	3.75	3.75	3.7401	3.7468	33620
4/21/2016	2:05 PM	3.755	3.76	3.7464	3.7485	73730
4/21/2016	2:06 PM	3.76	3.77	3.755	3.76	61202
4/21/2016	2:07 PM	3.7501	3.76	3.75	3.76	47225
4/21/2016	2:08 PM	3.7599	3.7599	3.745	3.759	94291
4/21/2016	2:09 PM	3.746	3.75	3.746	3.75	17350
4/21/2016	2:10 PM	3.77	3.77	3.75	3.75	32800
4/21/2016	2:11 PM	3.765	3.77	3.76	3.76	10374
4/21/2016	2:12 PM	3.75	3.77	3.75	3.765	71412
4/21/2016	2:13 PM	3.745	3.76	3.7401	3.76	19190
4/21/2016	2:14 PM	3.72	3.75	3.72	3.7488	144769
4/21/2016	2:15 PM	3.7235	3.7263	3.72	3.726	82925
4/21/2016	2:16 PM	3.72	3.7299	3.716	3.7299	27507
4/21/2016	2:17 PM	3.74	3.74	3.7101	3.7101	70480
4/21/2016	2:18 PM	3.75	3.75	3.74	3.74	58065
4/21/2016	2:19 PM	3.75	3.7593	3.7413	3.75	97076
4/21/2016	2:20 PM	3.7499	3.75	3.745	3.75	16000
4/21/2016	2:21 PM	3.745	3.75	3.74	3.745	61920
4/21/2016	2:22 PM	3.725	3.74	3.725	3.74	69359
4/21/2016	2:23 PM	3.729	3.73	3.72	3.73	78931
4/21/2016	2:24 PM	3.73	3.73	3.72	3.725	28498
4/21/2016	2:25 PM	3.73	3.7393	3.7201	3.7299	22105
4/21/2016	2:26 PM	3.7238	3.7399	3.72	3.735	60678
4/21/2016	2:27 PM	3.7399	3.7399	3.7201	3.7272	39999
4/21/2016	2:28 PM	3.7376	3.75	3.7363	3.74	156699
4/21/2016	2:29 PM	3.744	3.75	3.74	3.74	151120
4/21/2016	2:30 PM	3.745	3.75	3.74	3.745	152700
4/21/2016	2:31 PM	3.765	3.765	3.75	3.75	86850
4/21/2016	2:32 PM	3.77	3.78	3.7601	3.768	148686
4/21/2016	2:33 PM	3.7799	3.78	3.77	3.7726	85130
4/21/2016	2:34 PM	3.78	3.78	3.77	3.77	55245
4/21/2016	2:35 PM	3.79	3.8	3.78	3.78	416704
4/21/2016	2:36 PM	3.8	3.8	3.78	3.79	148184
4/21/2016	2:37 PM	3.795	3.81	3.79	3.795	258668
4/21/2016	2:38 PM	3.78	3.799	3.78	3.7938	180166
4/21/2016	2:39 PM	3.7905	3.8	3.78	3.785	76949
4/21/2016	2:40 PM	3.8163	3.8163	3.79	3.8	199518
4/21/2016	2:41 PM	3.8295	3.83	3.819	3.82	329297
4/21/2016	2:42 PM	3.8201	3.83	3.82	3.825	76643
4/21/2016	2:43 PM	3.83	3.83	3.81	3.825	103103
4/21/2016	2:44 PM	3.81	3.83	3.8	3.8232	138433
4/21/2016	2:45 PM	3.8	3.8199	3.8	3.81	143846
4/21/2016	2:46 PM	3.795	3.81	3.79	3.8	109221
4/21/2016	2:47 PM	3.795	3.805	3.79	3.7937	55446
4/21/2016	2:48 PM	3.8	3.8	3.785	3.8	165769
4/21/2016	2:49 PM	3.78	3.8	3.78	3.8	107581
4/21/2016	2:50 PM	3.765	3.79	3.76	3.79	197082
4/21/2016	2:51 PM	3.76	3.76	3.75	3.76	67709
4/21/2016	2:52 PM	3.765	3.77	3.76	3.76	39974
4/21/2016	2:53 PM	3.765	3.77	3.76	3.77	23780
4/21/2016	2:54 PM	3.76	3.7664	3.76	3.7664	16930
4/21/2016	2:55 PM	3.76	3.77	3.76	3.76	118294
4/21/2016	2:56 PM	3.77	3.77	3.76	3.7601	37591
4/21/2016	2:57 PM	3.7525	3.765	3.75	3.765	36536
4/21/2016	2:58 PM	3.7405	3.76	3.74	3.751	142082
4/21/2016	2:59 PM	3.75	3.75	3.73	3.74	240336
4/21/2016	3:00 PM	3.745	3.75	3.74	3.75	244628
4/21/2016	3:01 PM	3.73	3.75	3.72	3.75	113038
4/21/2016	3:02 PM	3.7201	3.73	3.72	3.73	93545
4/21/2016	3:03 PM	3.7299	3.73	3.72	3.7247	54350
4/21/2016	3:04 PM	3.7376	3.74	3.72	3.7232	117195
4/21/2016	3:05 PM	3.74	3.75	3.74	3.74	46306
4/21/2016	3:06 PM	3.7361	3.74	3.73	3.73	41615
4/21/2016	3:07 PM	3.7232	3.74	3.7232	3.7399	30915
4/21/2016	3:08 PM	3.731	3.74	3.7201	3.725	96600
4/21/2016	3:09 PM	3.73	3.74	3.73	3.7395	39390
4/21/2016	3:10 PM	3.7499	3.75	3.73	3.7399	43105
4/21/2016	3:11 PM	3.7463	3.75	3.74	3.7499	19800
4/21/2016	3:12 PM	3.739	3.75	3.735	3.74	48900
4/21/2016	3:13 PM	3.73	3.74	3.73	3.7324	352204
4/21/2016	3:14 PM	3.74	3.74	3.725	3.73	93904
4/21/2016	3:15 PM	3.74	3.75	3.73	3.7368	15814
4/21/2016	3:16 PM	3.7299	3.745	3.7299	3.74	79280
4/21/2016	3:17 PM	3.74	3.74	3.73	3.73	23764
4/21/2016	3:18 PM	3.74	3.74	3.73	3.74	16759
4/21/2016	3:19 PM	3.735	3.74	3.73	3.7374	59401
4/21/2016	3:20 PM	3.75	3.75	3.73	3.74	131849
4/21/2016	3:21 PM	3.7381	3.74	3.73	3.74	116921
4/21/2016	3:22 PM	3.74	3.74	3.73	3.74	28100
4/21/2016	3:23 PM	3.76	3.76	3.7301	3.7301	83463
4/21/2016	3:24 PM	3.75	3.76	3.75	3.7501	93575
4/21/2016	3:25 PM	3.76	3.76	3.74	3.75	114966
4/21/2016	3:26 PM	3.7556	3.76	3.75	3.76	69541
4/21/2016	3:27 PM	3.75	3.77	3.75	3.76	221922
4/21/2016	3:28 PM	3.7637	3.77	3.75	3.7599	121400
4/21/2016	3:29 PM	3.77	3.7762	3.765	3.765	194394
4/21/2016	3:30 PM	3.7763	3.79	3.762	3.77	115026
4/21/2016	3:31 PM	3.7685	3.78	3.76	3.78	182338
4/21/2016	3:32 PM	3.7601	3.775	3.76	3.77	137030
4/21/2016	3:33 PM	3.765	3.78	3.76	3.765	139491
4/21/2016	3:34 PM	3.7574	3.7663	3.75	3.76	259645
4/21/2016	3:35 PM	3.75	3.76	3.74	3.75	66368
4/21/2016	3:36 PM	3.75	3.76	3.75	3.75	31500
4/21/2016	3:37 PM	3.753	3.76	3.74	3.75	52300
4/21/2016	3:38 PM	3.76	3.765	3.7501	3.76	103856
4/21/2016	3:39 PM	3.77	3.77	3.7524	3.7669	55725
4/21/2016	3:40 PM	3.77	3.77	3.76	3.77	51154
4/21/2016	3:41 PM	3.76	3.7699	3.76	3.7699	17700
4/21/2016	3:42 PM	3.76	3.76	3.755	3.76	165397
4/21/2016	3:43 PM	3.75	3.75	3.74	3.75	78097
4/21/2016	3:44 PM	3.74	3.75	3.74	3.745	147744
4/21/2016	3:45 PM	3.74	3.74	3.73	3.74	208598
4/21/2016	3:46 PM	3.75	3.75	3.7301	3.7399	91609
4/21/2016	3:47 PM	3.741	3.75	3.74	3.75	26400
4/21/2016	3:48 PM	3.7499	3.76	3.74	3.7401	187902
4/21/2016	3:49 PM	3.73	3.75	3.73	3.75	112530
4/21/2016	3:50 PM	3.73	3.74	3.72	3.7384	131478
4/21/2016	3:51 PM	3.7399	3.755	3.735	3.74	234034
4/21/2016	3:52 PM	3.73	3.74	3.73	3.7392	57680
4/21/2016	3:53 PM	3.7399	3.74	3.73	3.74	30584
4/21/2016	3:54 PM	3.73	3.749	3.73	3.735	120140
4/21/2016	3:55 PM	3.725	3.74	3.72	3.7399	147787
4/21/2016	3:56 PM	3.7327	3.74	3.73	3.73	118969
4/21/2016	3:57 PM	3.74	3.74	3.73	3.74	90821
4/21/2016	3:58 PM	3.72	3.739	3.71	3.739	412491
4/21/2016	3:59 PM	3.71	3.72	3.71	3.72	141030
4/21/2016	4:00 PM	3.72	3.72	3.7	3.71	498417
4/22/2016	9:31 AM	3.7866	3.82	3.78	3.82	296764
4/22/2016	9:32 AM	3.755	3.788	3.75	3.784	529193
4/22/2016	9:33 AM	3.76	3.76	3.74	3.75	287035
4/22/2016	9:34 AM	3.77	3.77	3.75	3.7699	189345
4/22/2016	9:35 AM	3.74	3.76	3.74	3.76	113826
4/22/2016	9:36 AM	3.7299	3.75	3.72	3.735	232364
4/22/2016	9:37 AM	3.72	3.73	3.7	3.7201	278166
4/22/2016	9:38 AM	3.71	3.7211	3.7	3.72	181751
4/22/2016	9:39 AM	3.7165	3.72	3.7099	3.7099	121455
4/22/2016	9:40 AM	3.71	3.72	3.7	3.71	128841
4/22/2016	9:41 AM	3.7099	3.71	3.7	3.7099	45282
4/22/2016	9:42 AM	3.729	3.74	3.706	3.71	107728
4/22/2016	9:43 AM	3.6901	3.72	3.69	3.72	256590
4/22/2016	9:44 AM	3.674	3.69	3.67	3.69	379686
4/22/2016	9:45 AM	3.684	3.684	3.66	3.67	183123
4/22/2016	9:46 AM	3.6699	3.7	3.66	3.69	102969
4/22/2016	9:47 AM	3.686	3.686	3.66	3.66	90644
4/22/2016	9:48 AM	3.68	3.695	3.67	3.69	108450
4/22/2016	9:49 AM	3.68	3.68	3.67	3.68	101473
4/22/2016	9:50 AM	3.68	3.695	3.6727	3.6801	201102
4/22/2016	9:51 AM	3.6799	3.69	3.67	3.68	60065
4/22/2016	9:52 AM	3.6955	3.6955	3.6601	3.6701	198350
4/22/2016	9:53 AM	3.67	3.695	3.6608	3.69	80374
4/22/2016	9:54 AM	3.67	3.68	3.67	3.679	67777
4/22/2016	9:55 AM	3.71	3.71	3.68	3.68	276460
4/22/2016	9:56 AM	3.68	3.71	3.68	3.71	139650
4/22/2016	9:57 AM	3.6801	3.7	3.673	3.68	80897
4/22/2016	9:58 AM	3.695	3.71	3.68	3.685	160302
4/22/2016	9:59 AM	3.68	3.695	3.68	3.69	65519
4/22/2016	10:00 AM	3.6674	3.6898	3.66	3.68	193788
4/22/2016	10:01 AM	3.655	3.67	3.65	3.6668	179934
4/22/2016	10:02 AM	3.6601	3.666	3.64	3.6599	258505
4/22/2016	10:03 AM	3.68	3.68	3.66	3.6622	107419
4/22/2016	10:04 AM	3.67	3.69	3.66	3.69	116769
4/22/2016	10:05 AM	3.675	3.6799	3.66	3.67	106220
4/22/2016	10:06 AM	3.67	3.6799	3.66	3.6731	69897
4/22/2016	10:07 AM	3.67	3.67	3.6516	3.6601	88340
4/22/2016	10:08 AM	3.66	3.67	3.66	3.67	58655
4/22/2016	10:09 AM	3.68	3.68	3.66	3.665	63902
4/22/2016	10:10 AM	3.6999	3.6999	3.6701	3.6799	161684
4/22/2016	10:11 AM	3.675	3.7	3.67	3.6932	168859
4/22/2016	10:12 AM	3.68	3.69	3.6701	3.6701	68350
4/22/2016	10:13 AM	3.68	3.69	3.68	3.6899	38200
4/22/2016	10:14 AM	3.68	3.7	3.68	3.685	96372
4/22/2016	10:15 AM	3.685	3.69	3.68	3.6893	28766
4/22/2016	10:16 AM	3.685	3.69	3.68	3.69	25373
4/22/2016	10:17 AM	3.705	3.705	3.6801	3.69	46560
4/22/2016	10:18 AM	3.7094	3.71	3.7	3.7	91199
4/22/2016	10:19 AM	3.72	3.72	3.7	3.705	90617
4/22/2016	10:20 AM	3.74	3.74	3.7199	3.72	112901
4/22/2016	10:21 AM	3.76	3.76	3.73	3.731	336316
4/22/2016	10:22 AM	3.75	3.77	3.74	3.76	128866
4/22/2016	10:23 AM	3.74	3.75	3.725	3.75	141147
4/22/2016	10:24 AM	3.77	3.77	3.73	3.74	211928
4/22/2016	10:25 AM	3.77	3.77	3.76	3.77	114541
4/22/2016	10:26 AM	3.78	3.78	3.76	3.761	107482
4/22/2016	10:27 AM	3.76	3.78	3.753	3.7799	162446
4/22/2016	10:28 AM	3.7401	3.76	3.74	3.755	70191
4/22/2016	10:29 AM	3.75	3.75	3.73	3.74	123099
4/22/2016	10:30 AM	3.7301	3.7493	3.73	3.74	68273
4/22/2016	10:31 AM	3.701	3.7332	3.701	3.73	80063
4/22/2016	10:32 AM	3.7101	3.72	3.7	3.7	71600
4/22/2016	10:33 AM	3.73	3.7301	3.72	3.72	64688
4/22/2016	10:34 AM	3.7399	3.7399	3.7201	3.7206	18131
4/22/2016	10:35 AM	3.738	3.74	3.73	3.735	26348
4/22/2016	10:36 AM	3.7299	3.7399	3.715	3.73	51500
4/22/2016	10:37 AM	3.74	3.74	3.7203	3.7203	26093
4/22/2016	10:38 AM	3.7599	3.76	3.7399	3.74	42382
4/22/2016	10:39 AM	3.75	3.76	3.7469	3.75	105750
4/22/2016	10:40 AM	3.77	3.775	3.75	3.7599	122300
4/22/2016	10:41 AM	3.79	3.79	3.76	3.7699	155194
4/22/2016	10:42 AM	3.79	3.79	3.78	3.7899	160077
4/22/2016	10:43 AM	3.819	3.82	3.79	3.7999	372010
4/22/2016	10:44 AM	3.81	3.82	3.81	3.8199	185694
4/22/2016	10:45 AM	3.8111	3.82	3.8	3.81	201564
4/22/2016	10:46 AM	3.83	3.8376	3.81	3.8101	237106
4/22/2016	10:47 AM	3.7908	3.8298	3.79	3.8226	189837
4/22/2016	10:48 AM	3.79	3.8	3.79	3.7999	47960
4/22/2016	10:49 AM	3.7905	3.8	3.79	3.79	93299
4/22/2016	10:50 AM	3.81	3.81	3.79	3.7901	108813
4/22/2016	10:51 AM	3.8	3.82	3.8	3.8101	125351
4/22/2016	10:52 AM	3.79	3.8001	3.77	3.8001	263314
4/22/2016	10:53 AM	3.7801	3.79	3.78	3.79	43760
4/22/2016	10:54 AM	3.7655	3.79	3.7655	3.7801	113111
4/22/2016	10:55 AM	3.7668	3.7799	3.7601	3.77	48945
4/22/2016	10:56 AM	3.7769	3.7774	3.76	3.765	101400
4/22/2016	10:57 AM	3.78	3.79	3.77	3.77	111902
4/22/2016	10:58 AM	3.78	3.78	3.7701	3.78	25680
4/22/2016	10:59 AM	3.8	3.8	3.78	3.785	87365
4/22/2016	11:00 AM	3.8	3.82	3.79	3.797	174095
4/22/2016	11:01 AM	3.8	3.8	3.7901	3.8	45577
4/22/2016	11:02 AM	3.77	3.798	3.7601	3.795	224985
4/22/2016	11:03 AM	3.78	3.78	3.765	3.7701	210721
4/22/2016	11:04 AM	3.79	3.79	3.78	3.78	58780
4/22/2016	11:05 AM	3.79	3.8001	3.79	3.79	54968
4/22/2016	11:06 AM	3.775	3.7937	3.77	3.79	104416
4/22/2016	11:07 AM	3.79	3.79	3.77	3.7727	37004
4/22/2016	11:08 AM	3.79	3.79	3.785	3.79	56777
4/22/2016	11:09 AM	3.78	3.79	3.77	3.785	64499
4/22/2016	11:10 AM	3.79	3.79	3.78	3.78	40796
4/22/2016	11:11 AM	3.78	3.8	3.7728	3.79	143769
4/22/2016	11:12 AM	3.79	3.8	3.77	3.78	28234
4/22/2016	11:13 AM	3.7976	3.8099	3.79	3.8	77777
4/22/2016	11:14 AM	3.81	3.81	3.7932	3.8	105144
4/22/2016	11:15 AM	3.81	3.82	3.79	3.805	223448
4/22/2016	11:16 AM	3.8001	3.81	3.8	3.81	51028
4/22/2016	11:17 AM	3.8001	3.81	3.8	3.8099	90100
4/22/2016	11:18 AM	3.81	3.82	3.8	3.8	133709
4/22/2016	11:19 AM	3.795	3.81	3.795	3.81	51819
4/22/2016	11:20 AM	3.79	3.8	3.79	3.8	26150
4/22/2016	11:21 AM	3.78	3.8	3.77	3.79	320788
4/22/2016	11:22 AM	3.77	3.78	3.76	3.772	130974
4/22/2016	11:23 AM	3.77	3.78	3.77	3.7799	11012
4/22/2016	11:24 AM	3.75	3.77	3.75	3.77	86263
4/22/2016	11:25 AM	3.769	3.77	3.75	3.75	58450
4/22/2016	11:26 AM	3.779	3.779	3.76	3.7601	64622
4/22/2016	11:27 AM	3.768	3.77	3.76	3.77	71350
4/22/2016	11:28 AM	3.77	3.77	3.765	3.7699	14600
4/22/2016	11:29 AM	3.785	3.79	3.765	3.765	111831
4/22/2016	11:30 AM	3.78	3.79	3.7732	3.785	62606
4/22/2016	11:31 AM	3.77	3.7895	3.77	3.775	104403
4/22/2016	11:32 AM	3.751	3.76	3.75	3.76	70261
4/22/2016	11:33 AM	3.73	3.7599	3.73	3.7599	128001
4/22/2016	11:34 AM	3.745	3.75	3.73	3.739	75006
4/22/2016	11:35 AM	3.74	3.749	3.7301	3.74	82050
4/22/2016	11:36 AM	3.73	3.7399	3.72	3.73	64987
4/22/2016	11:37 AM	3.7299	3.73	3.72	3.726	119948
4/22/2016	11:38 AM	3.73	3.74	3.72	3.72	125874
4/22/2016	11:39 AM	3.735	3.7398	3.73	3.735	16100
4/22/2016	11:40 AM	3.74	3.74	3.7301	3.7301	28056
4/22/2016	11:41 AM	3.735	3.739	3.7256	3.739	76632
4/22/2016	11:42 AM	3.7399	3.75	3.7368	3.74	105830
4/22/2016	11:43 AM	3.7499	3.7499	3.735	3.74	26563
4/22/2016	11:44 AM	3.74	3.75	3.735	3.75	66399
4/22/2016	11:45 AM	3.73	3.75	3.73	3.74	40700
4/22/2016	11:46 AM	3.7474	3.75	3.74	3.74	74798
4/22/2016	11:47 AM	3.74	3.7487	3.74	3.741	36350
4/22/2016	11:48 AM	3.7335	3.7366	3.73	3.735	4450
4/22/2016	11:49 AM	3.7399	3.7399	3.73	3.7363	24200
4/22/2016	11:50 AM	3.715	3.73	3.71	3.73	159888
4/22/2016	11:51 AM	3.72	3.729	3.7109	3.7199	62196
4/22/2016	11:52 AM	3.74	3.74	3.7233	3.7233	29118
4/22/2016	11:53 AM	3.7321	3.7321	3.7321	3.7321	135
4/22/2016	11:54 AM	3.715	3.73	3.7101	3.73	25718
4/22/2016	11:55 AM	3.72	3.72	3.71	3.7101	35213
4/22/2016	11:56 AM	3.729	3.73	3.7193	3.72	49600
4/22/2016	11:57 AM	3.7106	3.73	3.71	3.72	55095
4/22/2016	11:58 AM	3.71	3.72	3.7001	3.7199	212733
4/22/2016	11:59 AM	3.6901	3.71	3.69	3.7099	221122
4/22/2016	12:00 PM	3.6733	3.7	3.67	3.695	175171
4/22/2016	12:01 PM	3.69	3.7	3.67	3.68	140285
4/22/2016	12:02 PM	3.6976	3.6999	3.69	3.695	21690
4/22/2016	12:03 PM	3.699	3.7	3.69	3.69	23014
4/22/2016	12:04 PM	3.69	3.7	3.69	3.695	12100
4/22/2016	12:05 PM	3.71	3.71	3.69	3.69	73459
4/22/2016	12:06 PM	3.71	3.72	3.71	3.719	67449
4/22/2016	12:07 PM	3.7099	3.7099	3.705	3.7083	14600
4/22/2016	12:08 PM	3.71	3.71	3.7	3.7001	10580
4/22/2016	12:09 PM	3.7	3.71	3.7	3.7099	15850
4/22/2016	12:10 PM	3.7	3.7098	3.7	3.7	12700
4/22/2016	12:11 PM	3.7	3.7025	3.69	3.7	107690
4/22/2016	12:12 PM	3.6961	3.7	3.69	3.7	41100
4/22/2016	12:13 PM	3.7101	3.72	3.6999	3.6999	60398
4/22/2016	12:14 PM	3.72	3.72	3.71	3.72	35760
4/22/2016	12:15 PM	3.73	3.73	3.72	3.72	58774
4/22/2016	12:16 PM	3.74	3.745	3.7297	3.7299	104474
4/22/2016	12:17 PM	3.74	3.74	3.7301	3.7399	8700
4/22/2016	12:18 PM	3.72	3.7399	3.72	3.7399	28682
4/22/2016	12:19 PM	3.72	3.7228	3.72	3.72	36400
4/22/2016	12:20 PM	3.7201	3.73	3.72	3.7201	5800
4/22/2016	12:21 PM	3.7466	3.7466	3.7201	3.7201	49698
4/22/2016	12:22 PM	3.7568	3.76	3.74	3.74	51812
4/22/2016	12:23 PM	3.7466	3.77	3.7466	3.76	121460
4/22/2016	12:24 PM	3.7493	3.75	3.74	3.7401	48692
4/22/2016	12:25 PM	3.747	3.756	3.747	3.75	34519
4/22/2016	12:26 PM	3.735	3.75	3.735	3.75	24900
4/22/2016	12:27 PM	3.75	3.75	3.7301	3.735	33313
4/22/2016	12:28 PM	3.76	3.76	3.7473	3.75	67649
4/22/2016	12:29 PM	3.7518	3.76	3.7518	3.759	41900
4/22/2016	12:30 PM	3.78	3.78	3.76	3.76	85662
4/22/2016	12:31 PM	3.78	3.78	3.77	3.78	25467
4/22/2016	12:32 PM	3.7699	3.78	3.7676	3.78	66708
4/22/2016	12:33 PM	3.75	3.77	3.75	3.7662	47869
4/22/2016	12:34 PM	3.75	3.759	3.7499	3.759	38389
4/22/2016	12:35 PM	3.75	3.755	3.74	3.75	30401
4/22/2016	12:36 PM	3.75	3.76	3.75	3.76	9300
4/22/2016	12:37 PM	3.7501	3.7501	3.7499	3.75	43246
4/22/2016	12:38 PM	3.76	3.76	3.76	3.76	67320
4/22/2016	12:39 PM	3.75	3.76	3.75	3.76	16750
4/22/2016	12:40 PM	3.75	3.7525	3.75	3.7525	51649
4/22/2016	12:41 PM	3.75	3.7535	3.75	3.75	25199
4/22/2016	12:42 PM	3.755	3.755	3.75	3.75	300
4/22/2016	12:43 PM	3.75	3.755	3.7432	3.75	25100
4/22/2016	12:44 PM	3.7529	3.76	3.75	3.76	5450
4/22/2016	12:45 PM	3.74	3.75	3.74	3.75	74646
4/22/2016	12:46 PM	3.7701	3.7701	3.7437	3.745	100497
4/22/2016	12:47 PM	3.7799	3.7799	3.77	3.77	31300
4/22/2016	12:48 PM	3.78	3.78	3.77	3.7743	67706
4/22/2016	12:49 PM	3.78	3.78	3.77	3.775	77300
4/22/2016	12:50 PM	3.77	3.78	3.77	3.78	15054
4/22/2016	12:51 PM	3.7775	3.7775	3.77	3.77	7200
4/22/2016	12:52 PM	3.7765	3.78	3.77	3.78	12676
4/22/2016	12:53 PM	3.76	3.78	3.76	3.7734	108850
4/22/2016	12:54 PM	3.76	3.764	3.75	3.76	89849
4/22/2016	12:55 PM	3.77	3.77	3.76	3.76	65600
4/22/2016	12:56 PM	3.7532	3.765	3.75	3.76	28335
4/22/2016	12:57 PM	3.7601	3.7601	3.75	3.75	17800
4/22/2016	12:58 PM	3.7599	3.7699	3.7561	3.7699	27563
4/22/2016	12:59 PM	3.76	3.76	3.75	3.7501	25428
4/22/2016	1:00 PM	3.765	3.765	3.7565	3.76	52477
4/22/2016	1:01 PM	3.75	3.765	3.7301	3.765	63388
4/22/2016	1:02 PM	3.74	3.75	3.74	3.75	74062
4/22/2016	1:03 PM	3.72	3.7427	3.72	3.7401	71690
4/22/2016	1:04 PM	3.7295	3.73	3.72	3.73	47704
4/22/2016	1:05 PM	3.73	3.73	3.72	3.73	52400
4/22/2016	1:06 PM	3.72	3.73	3.72	3.72	5100
4/22/2016	1:07 PM	3.7199	3.729	3.7199	3.729	14723
4/22/2016	1:08 PM	3.72	3.72	3.71	3.7192	65906
4/22/2016	1:09 PM	3.715	3.72	3.71	3.72	92000
4/22/2016	1:10 PM	3.7135	3.72	3.71	3.71	19800
4/22/2016	1:11 PM	3.715	3.72	3.7119	3.72	48879
4/22/2016	1:12 PM	3.715	3.72	3.71	3.7159	102790
4/22/2016	1:13 PM	3.71	3.71	3.7	3.71	91582
4/22/2016	1:14 PM	3.72	3.73	3.72	3.72	74218
4/22/2016	1:15 PM	3.72	3.7235	3.71	3.71	17635
4/22/2016	1:16 PM	3.7301	3.7301	3.7232	3.7262	34633
4/22/2016	1:17 PM	3.75	3.75	3.74	3.74	78060
4/22/2016	1:18 PM	3.73	3.75	3.73	3.7466	52442
4/22/2016	1:19 PM	3.73	3.74	3.73	3.7342	28799
4/22/2016	1:20 PM	3.73	3.73	3.73	3.73	40800
4/22/2016	1:21 PM	3.75	3.7599	3.74	3.74	121899
4/22/2016	1:22 PM	3.75	3.7527	3.75	3.75	14700
4/22/2016	1:23 PM	3.745	3.758	3.7399	3.7501	50227
4/22/2016	1:24 PM	3.74	3.7599	3.74	3.75	52000
4/22/2016	1:25 PM	3.7399	3.745	3.7399	3.745	33520
4/22/2016	1:26 PM	3.7299	3.7399	3.7201	3.73	59387
4/22/2016	1:27 PM	3.73	3.73	3.72	3.729	13900
4/22/2016	1:28 PM	3.7399	3.74	3.73	3.73	18600
4/22/2016	1:29 PM	3.75	3.75	3.74	3.74	8100
4/22/2016	1:30 PM	3.741	3.75	3.741	3.7492	12950
4/22/2016	1:31 PM	3.74	3.7499	3.74	3.745	2865
4/22/2016	1:32 PM	3.74	3.75	3.74	3.74	22559
4/22/2016	1:33 PM	3.7392	3.74	3.7308	3.74	16100
4/22/2016	1:34 PM	3.7201	3.7332	3.72	3.7332	24700
4/22/2016	1:35 PM	3.72	3.73	3.72	3.72	36400
4/22/2016	1:36 PM	3.7124	3.7278	3.7124	3.7278	58349
4/22/2016	1:37 PM	3.7299	3.7299	3.7194	3.72	50900
4/22/2016	1:38 PM	3.71	3.72	3.7	3.72	329492
4/22/2016	1:39 PM	3.69	3.71	3.69	3.705	51558
4/22/2016	1:40 PM	3.7	3.7	3.6901	3.7	49399
4/22/2016	1:41 PM	3.7	3.7	3.68	3.695	121011
4/22/2016	1:42 PM	3.695	3.6999	3.69	3.6999	7884
4/22/2016	1:43 PM	3.67	3.6999	3.66	3.699	276913
4/22/2016	1:44 PM	3.65	3.67	3.65	3.67	124917
4/22/2016	1:45 PM	3.66	3.66	3.64	3.6505	239835
4/22/2016	1:46 PM	3.65	3.6599	3.645	3.6501	86230
4/22/2016	1:47 PM	3.6549	3.66	3.64	3.65	49100
4/22/2016	1:48 PM	3.665	3.669	3.65	3.65	67093
4/22/2016	1:49 PM	3.67	3.68	3.664	3.665	25660
4/22/2016	1:50 PM	3.67	3.68	3.67	3.6724	45000
4/22/2016	1:51 PM	3.6799	3.68	3.67	3.67	28162
4/22/2016	1:52 PM	3.6732	3.68	3.67	3.6701	71544
4/22/2016	1:53 PM	3.6799	3.68	3.6701	3.68	17900
4/22/2016	1:54 PM	3.67	3.68	3.67	3.68	61960
4/22/2016	1:55 PM	3.65	3.67	3.65	3.67	66479
4/22/2016	1:56 PM	3.6799	3.6799	3.65	3.6508	101428
4/22/2016	1:57 PM	3.6743	3.68	3.67	3.67	68050
4/22/2016	1:58 PM	3.6774	3.68	3.67	3.6726	69071
4/22/2016	1:59 PM	3.68	3.685	3.67	3.6795	99590
4/22/2016	2:00 PM	3.67	3.69	3.67	3.68	37140
4/22/2016	2:01 PM	3.67	3.68	3.66	3.67	64600
4/22/2016	2:02 PM	3.66	3.6699	3.65	3.6699	158244
4/22/2016	2:03 PM	3.64	3.66	3.64	3.65	195732
4/22/2016	2:04 PM	3.64	3.65	3.63	3.64	130011
4/22/2016	2:05 PM	3.63	3.64	3.62	3.63	153829
4/22/2016	2:06 PM	3.64	3.64	3.62	3.63	99577
4/22/2016	2:07 PM	3.6562	3.6562	3.633	3.636	52999
4/22/2016	2:08 PM	3.6528	3.6592	3.6505	3.6543	5850
4/22/2016	2:09 PM	3.66	3.66	3.6575	3.66	42200
4/22/2016	2:10 PM	3.66	3.6699	3.65	3.655	33565
4/22/2016	2:11 PM	3.65	3.67	3.65	3.66	109190
4/22/2016	2:12 PM	3.66	3.665	3.6535	3.659	103446
4/22/2016	2:13 PM	3.6675	3.6699	3.6599	3.6699	24130
4/22/2016	2:14 PM	3.67	3.68	3.666	3.67	59979
4/22/2016	2:15 PM	3.67	3.67	3.66	3.6699	28950
4/22/2016	2:16 PM	3.665	3.68	3.66	3.68	47663
4/22/2016	2:17 PM	3.655	3.66	3.655	3.66	32296
4/22/2016	2:18 PM	3.66	3.66	3.65	3.6599	6600
4/22/2016	2:19 PM	3.6375	3.658	3.63	3.65	82954
4/22/2016	2:20 PM	3.63	3.64	3.629	3.63	127317
4/22/2016	2:21 PM	3.62	3.63	3.62	3.63	193275
4/22/2016	2:22 PM	3.62	3.625	3.61	3.62	429499
4/22/2016	2:23 PM	3.6154	3.62	3.61	3.62	6537
4/22/2016	2:24 PM	3.61	3.62	3.61	3.6199	12779
4/22/2016	2:25 PM	3.62	3.63	3.61	3.62	96119
4/22/2016	2:26 PM	3.6035	3.6299	3.6	3.625	250864
4/22/2016	2:27 PM	3.605	3.61	3.6	3.6	399653
4/22/2016	2:28 PM	3.59	3.605	3.59	3.605	427289
4/22/2016	2:29 PM	3.5862	3.6	3.58	3.595	98351
4/22/2016	2:30 PM	3.59	3.6	3.58	3.5801	65870
4/22/2016	2:31 PM	3.5801	3.5999	3.5801	3.5999	31490
4/22/2016	2:32 PM	3.58	3.59	3.58	3.5801	50684
4/22/2016	2:33 PM	3.575	3.585	3.57	3.58	65910
4/22/2016	2:34 PM	3.59	3.6	3.58	3.58	113401
4/22/2016	2:35 PM	3.609	3.61	3.596	3.6	78464
4/22/2016	2:36 PM	3.6001	3.61	3.6	3.61	58091
4/22/2016	2:37 PM	3.6066	3.61	3.59	3.605	76050
4/22/2016	2:38 PM	3.59	3.61	3.585	3.605	90448
4/22/2016	2:39 PM	3.58	3.6	3.58	3.59	83523
4/22/2016	2:40 PM	3.59	3.6	3.58	3.58	145339
4/22/2016	2:41 PM	3.592	3.6	3.59	3.59	42797
4/22/2016	2:42 PM	3.59	3.6	3.59	3.595	34254
4/22/2016	2:43 PM	3.59	3.6	3.59	3.5993	23569
4/22/2016	2:44 PM	3.5799	3.6	3.57	3.595	229349
4/22/2016	2:45 PM	3.5768	3.58	3.57	3.57	37448
4/22/2016	2:46 PM	3.5873	3.59	3.58	3.58	38807
4/22/2016	2:47 PM	3.595	3.6	3.58	3.585	85050
4/22/2016	2:48 PM	3.5963	3.6	3.595	3.595	1950
4/22/2016	2:49 PM	3.58	3.5935	3.58	3.5935	86201
4/22/2016	2:50 PM	3.5899	3.59	3.58	3.584	18100
4/22/2016	2:51 PM	3.5899	3.59	3.58	3.59	19999
4/22/2016	2:52 PM	3.589	3.589	3.58	3.58	13985
4/22/2016	2:53 PM	3.58	3.585	3.57	3.58	72248
4/22/2016	2:54 PM	3.5902	3.5965	3.5862	3.59	29795
4/22/2016	2:55 PM	3.592	3.6	3.59	3.6	33961
4/22/2016	2:56 PM	3.585	3.595	3.58	3.5901	31632
4/22/2016	2:57 PM	3.58	3.5899	3.58	3.5899	12500
4/22/2016	2:58 PM	3.5861	3.59	3.58	3.585	4500
4/22/2016	2:59 PM	3.58	3.585	3.58	3.58	11906
4/22/2016	3:00 PM	3.58	3.5868	3.579	3.58	105196
4/22/2016	3:01 PM	3.59	3.5999	3.58	3.585	32750
4/22/2016	3:02 PM	3.61	3.61	3.59	3.59	104841
4/22/2016	3:03 PM	3.61	3.62	3.6	3.6	84126
4/22/2016	3:04 PM	3.605	3.62	3.6	3.61	64006
4/22/2016	3:05 PM	3.6054	3.61	3.6	3.6099	18066
4/22/2016	3:06 PM	3.605	3.61	3.6	3.6099	49356
4/22/2016	3:07 PM	3.61	3.61	3.6	3.6001	78034
4/22/2016	3:08 PM	3.61	3.61	3.6053	3.61	49035
4/22/2016	3:09 PM	3.59	3.61	3.59	3.61	121599
4/22/2016	3:10 PM	3.5999	3.6	3.59	3.5999	65580
4/22/2016	3:11 PM	3.5806	3.5935	3.58	3.59	40718
4/22/2016	3:12 PM	3.58	3.5899	3.58	3.58	25645
4/22/2016	3:13 PM	3.59	3.59	3.58	3.59	53316
4/22/2016	3:14 PM	3.57	3.5899	3.57	3.58	190591
4/22/2016	3:15 PM	3.5832	3.5885	3.57	3.57	184484
4/22/2016	3:16 PM	3.5932	3.599	3.58	3.585	95691
4/22/2016	3:17 PM	3.595	3.6	3.59	3.6	74180
4/22/2016	3:18 PM	3.6099	3.615	3.59	3.59	147810
4/22/2016	3:19 PM	3.605	3.61	3.6	3.609	22155
4/22/2016	3:20 PM	3.605	3.61	3.6	3.605	33100
4/22/2016	3:21 PM	3.605	3.61	3.6	3.61	9900
4/22/2016	3:22 PM	3.6199	3.62	3.6	3.605	90544
4/22/2016	3:23 PM	3.61	3.63	3.61	3.615	136896
4/22/2016	3:24 PM	3.6	3.6169	3.6	3.6101	78217
4/22/2016	3:25 PM	3.6087	3.61	3.6	3.6001	27500
4/22/2016	3:26 PM	3.6	3.61	3.6	3.605	71563
4/22/2016	3:27 PM	3.595	3.6	3.59	3.6	388652
4/22/2016	3:28 PM	3.585	3.5999	3.58	3.5999	82401
4/22/2016	3:29 PM	3.59	3.6	3.58	3.58	137291
4/22/2016	3:30 PM	3.5893	3.59	3.58	3.5863	6357
4/22/2016	3:31 PM	3.5866	3.59	3.58	3.58	76691
4/22/2016	3:32 PM	3.58	3.59	3.58	3.5873	16850
4/22/2016	3:33 PM	3.5899	3.5899	3.58	3.58	1000
4/22/2016	3:34 PM	3.581	3.59	3.58	3.58	29318
4/22/2016	3:35 PM	3.5901	3.5999	3.585	3.59	93320
4/22/2016	3:36 PM	3.5999	3.6	3.59	3.59	11882
4/22/2016	3:37 PM	3.59	3.5903	3.5802	3.59	118181
4/22/2016	3:38 PM	3.58	3.59	3.57	3.59	139763
4/22/2016	3:39 PM	3.575	3.5899	3.57	3.58	66912
4/22/2016	3:40 PM	3.5776	3.58	3.57	3.575	12980
4/22/2016	3:41 PM	3.58	3.58	3.57	3.58	60192
4/22/2016	3:42 PM	3.59	3.59	3.58	3.58	42513
4/22/2016	3:43 PM	3.56	3.59	3.56	3.5899	206321
4/22/2016	3:44 PM	3.56	3.57	3.56	3.5601	219304
4/22/2016	3:45 PM	3.58	3.58	3.57	3.57	156729
4/22/2016	3:46 PM	3.565	3.58	3.56	3.575	151935
4/22/2016	3:47 PM	3.55	3.5699	3.55	3.565	172705
4/22/2016	3:48 PM	3.56	3.57	3.55	3.55	143890
4/22/2016	3:49 PM	3.56	3.57	3.56	3.565	47870
4/22/2016	3:50 PM	3.55	3.57	3.55	3.57	146206
4/22/2016	3:51 PM	3.56	3.57	3.55	3.55	79489
4/22/2016	3:52 PM	3.5617	3.57	3.56	3.56	129366
4/22/2016	3:53 PM	3.545	3.565	3.54	3.565	217258
4/22/2016	3:54 PM	3.5499	3.55	3.54	3.54	167274
4/22/2016	3:55 PM	3.549	3.55	3.54	3.55	69290
4/22/2016	3:56 PM	3.545	3.55	3.54	3.5401	77767
4/22/2016	3:57 PM	3.535	3.545	3.52	3.545	343851
4/22/2016	3:58 PM	3.5301	3.54	3.53	3.54	145461
4/22/2016	3:59 PM	3.53	3.53	3.52	3.53	317766
4/22/2016	4:00 PM	3.54	3.54	3.53	3.53	237293
4/25/2016	9:31 AM	3.6401	3.67	3.64	3.65	298916
4/25/2016	9:32 AM	3.635	3.65	3.63	3.64	130465
4/25/2016	9:33 AM	3.6338	3.65	3.63	3.639	134270
4/25/2016	9:34 AM	3.6226	3.63	3.6101	3.63	70628
4/25/2016	9:35 AM	3.6	3.6299	3.6	3.6299	92309
4/25/2016	9:36 AM	3.61	3.63	3.59	3.605	223048
4/25/2016	9:37 AM	3.6035	3.6299	3.6	3.61	94254
4/25/2016	9:38 AM	3.61	3.61	3.6	3.6	19200
4/25/2016	9:39 AM	3.615	3.6157	3.6	3.611	74759
4/25/2016	9:40 AM	3.6162	3.62	3.6073	3.61	46260
4/25/2016	9:41 AM	3.64	3.64	3.62	3.62	83733
4/25/2016	9:42 AM	3.63	3.6437	3.63	3.64	84325
4/25/2016	9:43 AM	3.66	3.66	3.62	3.63	195529
4/25/2016	9:44 AM	3.6428	3.67	3.64	3.6599	164761
4/25/2016	9:45 AM	3.6599	3.6663	3.64	3.6463	81802
4/25/2016	9:46 AM	3.65	3.65	3.63	3.65	166770
4/25/2016	9:47 AM	3.64	3.6465	3.63	3.64	45502
4/25/2016	9:48 AM	3.65	3.659	3.64	3.6401	104654
4/25/2016	9:49 AM	3.65	3.66	3.64	3.651	48040
4/25/2016	9:50 AM	3.6785	3.68	3.6501	3.6501	184095
4/25/2016	9:51 AM	3.6801	3.7	3.6755	3.68	205573
4/25/2016	9:52 AM	3.68	3.7	3.68	3.69	231229
4/25/2016	9:53 AM	3.6735	3.689	3.67	3.689	85378
4/25/2016	9:54 AM	3.68	3.69	3.6762	3.68	132300
4/25/2016	9:55 AM	3.68	3.69	3.67	3.69	44100
4/25/2016	9:56 AM	3.67	3.68	3.67	3.675	142197
4/25/2016	9:57 AM	3.6699	3.678	3.6638	3.67	57362
4/25/2016	9:58 AM	3.67	3.6727	3.66	3.665	48705
4/25/2016	9:59 AM	3.66	3.68	3.66	3.68	62740
4/25/2016	10:00 AM	3.675	3.675	3.66	3.665	32334
4/25/2016	10:01 AM	3.645	3.68	3.6426	3.68	47805
4/25/2016	10:02 AM	3.66	3.67	3.65	3.65	129696
4/25/2016	10:03 AM	3.65	3.6699	3.65	3.665	88537
4/25/2016	10:04 AM	3.64	3.65	3.63	3.64	155117
4/25/2016	10:05 AM	3.6637	3.669	3.635	3.635	68480
4/25/2016	10:06 AM	3.6799	3.69	3.66	3.66	174180
4/25/2016	10:07 AM	3.69	3.7	3.6763	3.6763	85113
4/25/2016	10:08 AM	3.68	3.7	3.6776	3.6974	177080
4/25/2016	10:09 AM	3.6701	3.6899	3.67	3.6899	45806
4/25/2016	10:10 AM	3.695	3.7	3.6714	3.6736	153960
4/25/2016	10:11 AM	3.69	3.7	3.685	3.695	109431
4/25/2016	10:12 AM	3.695	3.7	3.685	3.7	95617
4/25/2016	10:13 AM	3.6901	3.705	3.6901	3.695	491941
4/25/2016	10:14 AM	3.6901	3.71	3.6901	3.6905	144969
4/25/2016	10:15 AM	3.705	3.71	3.695	3.7	76005
4/25/2016	10:16 AM	3.7099	3.71	3.7	3.71	66183
4/25/2016	10:17 AM	3.72	3.72	3.7001	3.71	136826
4/25/2016	10:18 AM	3.715	3.72	3.7	3.7101	206815
4/25/2016	10:19 AM	3.72	3.72	3.71	3.7168	91165
4/25/2016	10:20 AM	3.73	3.74	3.71	3.72	226311
4/25/2016	10:21 AM	3.735	3.74	3.72	3.73	221298
4/25/2016	10:22 AM	3.7085	3.74	3.7001	3.7365	303452
4/25/2016	10:23 AM	3.7095	3.71	3.7	3.7	92330
4/25/2016	10:24 AM	3.71	3.71	3.7	3.71	186562
4/25/2016	10:25 AM	3.71	3.7166	3.7	3.705	149246
4/25/2016	10:26 AM	3.72	3.72	3.7001	3.71	141400
4/25/2016	10:27 AM	3.7163	3.72	3.71	3.72	46929
4/25/2016	10:28 AM	3.72	3.72	3.71	3.715	111900
4/25/2016	10:29 AM	3.7252	3.73	3.72	3.73	117689
4/25/2016	10:30 AM	3.7211	3.73	3.72	3.72	62800
4/25/2016	10:31 AM	3.74	3.74	3.72	3.725	204429
4/25/2016	10:32 AM	3.74	3.75	3.73	3.735	283374
4/25/2016	10:33 AM	3.7299	3.75	3.7201	3.745	282682
4/25/2016	10:34 AM	3.705	3.7299	3.7	3.72	136803
4/25/2016	10:35 AM	3.71	3.7199	3.7	3.71	98407
4/25/2016	10:36 AM	3.7299	3.7299	3.71	3.71	35368
4/25/2016	10:37 AM	3.71	3.72	3.7005	3.72	130115
4/25/2016	10:38 AM	3.725	3.725	3.7137	3.72	54566
4/25/2016	10:39 AM	3.72	3.73	3.72	3.73	22260
4/25/2016	10:40 AM	3.73	3.73	3.7227	3.7279	18100
4/25/2016	10:41 AM	3.73	3.74	3.7263	3.7269	99863
4/25/2016	10:42 AM	3.7136	3.74	3.71	3.73	302610
4/25/2016	10:43 AM	3.73	3.73	3.71	3.711	111859
4/25/2016	10:44 AM	3.725	3.73	3.72	3.73	28060
4/25/2016	10:45 AM	3.72	3.74	3.71	3.73	141351
4/25/2016	10:46 AM	3.72	3.7299	3.715	3.715	34079
4/25/2016	10:47 AM	3.725	3.73	3.72	3.7272	71578
4/25/2016	10:48 AM	3.71	3.73	3.71	3.73	99632
4/25/2016	10:49 AM	3.7001	3.7188	3.7	3.71	115596
4/25/2016	10:50 AM	3.71	3.71	3.69	3.7	167542
4/25/2016	10:51 AM	3.71	3.72	3.7006	3.705	36923
4/25/2016	10:52 AM	3.72	3.72	3.71	3.7166	40606
4/25/2016	10:53 AM	3.72	3.72	3.7	3.7136	76960
4/25/2016	10:54 AM	3.71	3.73	3.71	3.72	130195
4/25/2016	10:55 AM	3.705	3.71	3.7	3.71	115988
4/25/2016	10:56 AM	3.71	3.72	3.7015	3.71	47968
4/25/2016	10:57 AM	3.71	3.7199	3.71	3.715	114850
4/25/2016	10:58 AM	3.7089	3.71	3.7	3.71	50741
4/25/2016	10:59 AM	3.7	3.71	3.7	3.7001	66216
4/25/2016	11:00 AM	3.71	3.71	3.7	3.7	147210
4/25/2016	11:01 AM	3.7099	3.7117	3.7036	3.71	137442
4/25/2016	11:02 AM	3.705	3.706	3.7	3.7035	20528
4/25/2016	11:03 AM	3.7036	3.71	3.7	3.7	8015
4/25/2016	11:04 AM	3.7085	3.72	3.7	3.71	183756
4/25/2016	11:05 AM	3.72	3.72	3.7	3.7043	94624
4/25/2016	11:06 AM	3.7117	3.72	3.71	3.715	14310
4/25/2016	11:07 AM	3.7	3.72	3.7	3.7199	22874
4/25/2016	11:08 AM	3.705	3.705	3.7	3.705	6700
4/25/2016	11:09 AM	3.74	3.75	3.71	3.71	195711
4/25/2016	11:10 AM	3.75	3.76	3.74	3.75	226059
4/25/2016	11:11 AM	3.7599	3.77	3.75	3.755	199748
4/25/2016	11:12 AM	3.745	3.76	3.74	3.7538	91675
4/25/2016	11:13 AM	3.745	3.75	3.74	3.74	70870
4/25/2016	11:14 AM	3.7311	3.75	3.721	3.7458	108281
4/25/2016	11:15 AM	3.73	3.74	3.73	3.74	6199
4/25/2016	11:16 AM	3.72	3.74	3.72	3.73	77100
4/25/2016	11:17 AM	3.7362	3.74	3.725	3.725	28000
4/25/2016	11:18 AM	3.7201	3.74	3.72	3.73	88700
4/25/2016	11:19 AM	3.7101	3.725	3.7001	3.725	214199
4/25/2016	11:20 AM	3.725	3.73	3.72	3.72	128715
4/25/2016	11:21 AM	3.71	3.72	3.7	3.72	87750
4/25/2016	11:22 AM	3.695	3.71	3.69	3.71	168011
4/25/2016	11:23 AM	3.69	3.7	3.68	3.695	105745
4/25/2016	11:24 AM	3.68	3.69	3.67	3.6853	154671
4/25/2016	11:25 AM	3.68	3.69	3.67	3.68	69070
4/25/2016	11:26 AM	3.69	3.69	3.68	3.68	61165
4/25/2016	11:27 AM	3.69	3.695	3.684	3.69	60030
4/25/2016	11:28 AM	3.68	3.69	3.68	3.69	33000
4/25/2016	11:29 AM	3.69	3.69	3.67	3.68	104019
4/25/2016	11:30 AM	3.6701	3.685	3.67	3.685	62337
4/25/2016	11:31 AM	3.7	3.7	3.68	3.68	87929
4/25/2016	11:32 AM	3.7	3.71	3.6964	3.6964	67950
4/25/2016	11:33 AM	3.71	3.71	3.7	3.7	18300
4/25/2016	11:34 AM	3.6901	3.7034	3.6901	3.7026	81841
4/25/2016	11:35 AM	3.695	3.7	3.69	3.7	9400
4/25/2016	11:36 AM	3.71	3.71	3.6915	3.6915	37100
4/25/2016	11:37 AM	3.7199	3.72	3.71	3.71	23146
4/25/2016	11:38 AM	3.72	3.72	3.7101	3.72	26201
4/25/2016	11:39 AM	3.7399	3.7399	3.72	3.7299	79225
4/25/2016	11:40 AM	3.741	3.75	3.7364	3.74	181192
4/25/2016	11:41 AM	3.7366	3.745	3.73	3.74	18471
4/25/2016	11:42 AM	3.7263	3.7399	3.72	3.7399	92841
4/25/2016	11:43 AM	3.72	3.73	3.72	3.7299	56342
4/25/2016	11:44 AM	3.75	3.75	3.73	3.73	325055
4/25/2016	11:45 AM	3.75	3.75	3.74	3.745	122262
4/25/2016	11:46 AM	3.75	3.77	3.75	3.7501	89202
4/25/2016	11:47 AM	3.75	3.7564	3.75	3.75	3400
4/25/2016	11:48 AM	3.745	3.7501	3.74	3.75	75500
4/25/2016	11:49 AM	3.745	3.75	3.74	3.7468	13400
4/25/2016	11:50 AM	3.76	3.76	3.74	3.7499	100655
4/25/2016	11:51 AM	3.77	3.77	3.7563	3.76	99537
4/25/2016	11:52 AM	3.7668	3.77	3.761	3.77	48890
4/25/2016	11:53 AM	3.7501	3.77	3.75	3.7673	192136
4/25/2016	11:54 AM	3.75	3.76	3.75	3.751	62001
4/25/2016	11:55 AM	3.75	3.7599	3.75	3.75	18965
4/25/2016	11:56 AM	3.76	3.76	3.75	3.7501	3600
4/25/2016	11:57 AM	3.76	3.76	3.75	3.75	82054
4/25/2016	11:58 AM	3.76	3.7655	3.7501	3.7576	95509
4/25/2016	11:59 AM	3.765	3.77	3.76	3.76	5450
4/25/2016	12:00 PM	3.77	3.77	3.76	3.7699	69210
4/25/2016	12:01 PM	3.7401	3.766	3.7401	3.766	60301
4/25/2016	12:02 PM	3.74	3.7436	3.74	3.7436	7810
4/25/2016	12:03 PM	3.7462	3.7462	3.74	3.74	1065
4/25/2016	12:04 PM	3.75	3.75	3.74	3.74	40223
4/25/2016	12:05 PM	3.74	3.7465	3.74	3.7401	9950
4/25/2016	12:06 PM	3.74	3.7499	3.74	3.7401	14050
4/25/2016	12:07 PM	3.73	3.7424	3.73	3.74	72921
4/25/2016	12:08 PM	3.7299	3.735	3.72	3.735	43460
4/25/2016	12:09 PM	3.7414	3.7414	3.72	3.73	49838
4/25/2016	12:10 PM	3.75	3.755	3.74	3.74	65852
4/25/2016	12:11 PM	3.7534	3.76	3.75	3.75	27400
4/25/2016	12:12 PM	3.755	3.76	3.74	3.76	70792
4/25/2016	12:13 PM	3.73	3.74	3.73	3.74	34467
4/25/2016	12:14 PM	3.74	3.74	3.73	3.7301	16299
4/25/2016	12:15 PM	3.74	3.74	3.7301	3.74	17996
4/25/2016	12:16 PM	3.7478	3.75	3.74	3.74	27194
4/25/2016	12:17 PM	3.74	3.75	3.74	3.7499	32700
4/25/2016	12:18 PM	3.73	3.75	3.7201	3.7499	26605
4/25/2016	12:19 PM	3.72	3.73	3.72	3.73	24598
4/25/2016	12:20 PM	3.725	3.7278	3.72	3.72	15843
4/25/2016	12:21 PM	3.72	3.7266	3.72	3.721	19000
4/25/2016	12:22 PM	3.72	3.725	3.72	3.72	8300
4/25/2016	12:23 PM	3.72	3.725	3.72	3.725	8820
4/25/2016	12:24 PM	3.73	3.73	3.725	3.725	22500
4/25/2016	12:25 PM	3.737	3.737	3.72	3.72	42766
4/25/2016	12:26 PM	3.74	3.74	3.73	3.74	5912
4/25/2016	12:27 PM	3.74	3.74	3.73	3.74	32614
4/25/2016	12:28 PM	3.735	3.74	3.735	3.7399	7470
4/25/2016	12:29 PM	3.7399	3.74	3.73	3.73	21020
4/25/2016	12:30 PM	3.72	3.74	3.72	3.7301	30464
4/25/2016	12:31 PM	3.72	3.73	3.72	3.72	14800
4/25/2016	12:32 PM	3.735	3.735	3.72	3.72	136719
4/25/2016	12:33 PM	3.74	3.74	3.735	3.74	85616
4/25/2016	12:34 PM	3.72	3.7368	3.72	3.7301	38000
4/25/2016	12:35 PM	3.71	3.72	3.71	3.72	40710
4/25/2016	12:36 PM	3.72	3.72	3.71	3.72	44150
4/25/2016	12:37 PM	3.72	3.72	3.71	3.718	31792
4/25/2016	12:38 PM	3.735	3.74	3.72	3.72	27134
4/25/2016	12:39 PM	3.74	3.74	3.73	3.73	36198
4/25/2016	12:40 PM	3.74	3.74	3.735	3.735	2032
4/25/2016	12:41 PM	3.7301	3.74	3.73	3.74	30881
4/25/2016	12:42 PM	3.74	3.74	3.735	3.7358	52569
4/25/2016	12:43 PM	3.75	3.75	3.7401	3.7401	20599
4/25/2016	12:44 PM	3.745	3.75	3.74	3.7418	12435
4/25/2016	12:45 PM	3.75	3.75	3.7473	3.7473	14000
4/25/2016	12:46 PM	3.7411	3.75	3.74	3.7431	52732
4/25/2016	12:47 PM	3.74	3.745	3.74	3.74	24075
4/25/2016	12:48 PM	3.74	3.7401	3.74	3.74	28614
4/25/2016	12:49 PM	3.73	3.735	3.73	3.73	45050
4/25/2016	12:50 PM	3.72	3.7363	3.72	3.73	86963
4/25/2016	12:51 PM	3.72	3.7296	3.71	3.7232	37365
4/25/2016	12:52 PM	3.69	3.72	3.69	3.72	159345
4/25/2016	12:53 PM	3.675	3.69	3.67	3.69	86363
4/25/2016	12:54 PM	3.6609	3.68	3.65	3.68	191297
4/25/2016	12:55 PM	3.66	3.67	3.66	3.6638	62621
4/25/2016	12:56 PM	3.66	3.67	3.66	3.6601	42479
4/25/2016	12:57 PM	3.67	3.68	3.66	3.66	134574
4/25/2016	12:58 PM	3.6799	3.68	3.67	3.67	37699
4/25/2016	12:59 PM	3.6738	3.68	3.67	3.67	18210
4/25/2016	1:00 PM	3.67	3.68	3.67	3.671	19921
4/25/2016	1:01 PM	3.6699	3.67	3.6617	3.67	26839
4/25/2016	1:02 PM	3.67	3.67	3.6636	3.67	23842
4/25/2016	1:03 PM	3.675	3.68	3.6674	3.6699	78282
4/25/2016	1:04 PM	3.6699	3.675	3.6699	3.67	50230
4/25/2016	1:05 PM	3.67	3.67	3.6616	3.67	18877
4/25/2016	1:06 PM	3.68	3.68	3.6673	3.67	100568
4/25/2016	1:07 PM	3.68	3.68	3.6725	3.68	17501
4/25/2016	1:08 PM	3.675	3.68	3.67	3.68	76060
4/25/2016	1:09 PM	3.68	3.68	3.67	3.68	37900
4/25/2016	1:10 PM	3.6836	3.6836	3.67	3.6701	31249
4/25/2016	1:11 PM	3.68	3.6875	3.68	3.68	18900
4/25/2016	1:12 PM	3.66	3.68	3.66	3.68	114410
4/25/2016	1:13 PM	3.665	3.67	3.66	3.6692	12091
4/25/2016	1:14 PM	3.64	3.6624	3.64	3.66	93415
4/25/2016	1:15 PM	3.64	3.65	3.63	3.65	96557
4/25/2016	1:16 PM	3.6376	3.65	3.635	3.645	77246
4/25/2016	1:17 PM	3.64	3.64	3.63	3.64	71519
4/25/2016	1:18 PM	3.6401	3.65	3.6335	3.6374	101641
4/25/2016	1:19 PM	3.6501	3.6501	3.6401	3.6424	52602
4/25/2016	1:20 PM	3.65	3.66	3.65	3.65	41931
4/25/2016	1:21 PM	3.65	3.65	3.64	3.65	23050
4/25/2016	1:22 PM	3.655	3.66	3.655	3.6576	24400
4/25/2016	1:23 PM	3.6599	3.66	3.65	3.66	9900
4/25/2016	1:24 PM	3.6536	3.66	3.65	3.66	14300
4/25/2016	1:25 PM	3.6699	3.675	3.6505	3.655	53880
4/25/2016	1:26 PM	3.65	3.6699	3.65	3.6666	63584
4/25/2016	1:27 PM	3.65	3.65	3.64	3.6401	23232
4/25/2016	1:28 PM	3.655	3.655	3.645	3.645	59318
4/25/2016	1:29 PM	3.66	3.66	3.65	3.65	25514
4/25/2016	1:30 PM	3.65	3.66	3.65	3.655	18570
4/25/2016	1:31 PM	3.65	3.6599	3.65	3.6509	7995
4/25/2016	1:32 PM	3.65	3.6568	3.65	3.654	9094
4/25/2016	1:33 PM	3.6599	3.66	3.65	3.655	25800
4/25/2016	1:34 PM	3.6599	3.66	3.65	3.6567	19100
4/25/2016	1:35 PM	3.66	3.68	3.655	3.655	124302
4/25/2016	1:36 PM	3.66	3.67	3.66	3.669	24900
4/25/2016	1:37 PM	3.67	3.67	3.66	3.66	6149
4/25/2016	1:38 PM	3.675	3.68	3.6665	3.67	85799
4/25/2016	1:39 PM	3.6741	3.675	3.67	3.675	29800
4/25/2016	1:40 PM	3.67	3.68	3.67	3.6799	118800
4/25/2016	1:41 PM	3.67	3.68	3.665	3.67	116389
4/25/2016	1:42 PM	3.665	3.67	3.66	3.67	77109
4/25/2016	1:43 PM	3.66	3.67	3.66	3.665	28200
4/25/2016	1:44 PM	3.665	3.665	3.66	3.66	5400
4/25/2016	1:45 PM	3.67	3.67	3.665	3.665	50773
4/25/2016	1:46 PM	3.67	3.67	3.665	3.67	3000
4/25/2016	1:47 PM	3.665	3.67	3.665	3.67	5700
4/25/2016	1:48 PM	3.6634	3.67	3.66	3.67	100563
4/25/2016	1:49 PM	3.67	3.6755	3.66	3.67	91153
4/25/2016	1:50 PM	3.665	3.67	3.66	3.67	53398
4/25/2016	1:51 PM	3.66	3.6699	3.66	3.665	17271
4/25/2016	1:52 PM	3.66	3.6668	3.65	3.665	177015
4/25/2016	1:53 PM	3.6527	3.66	3.6527	3.66	3200
4/25/2016	1:54 PM	3.6585	3.66	3.65	3.65	15700
4/25/2016	1:55 PM	3.645	3.6599	3.645	3.6599	80944
4/25/2016	1:56 PM	3.6434	3.6499	3.64	3.64	32230
4/25/2016	1:57 PM	3.6499	3.65	3.64	3.64	18367
4/25/2016	1:58 PM	3.645	3.65	3.64	3.64	3903
4/25/2016	1:59 PM	3.64	3.645	3.64	3.645	17500
4/25/2016	2:00 PM	3.64	3.6499	3.64	3.64	31947
4/25/2016	2:01 PM	3.6499	3.6499	3.64	3.64	15680
4/25/2016	2:02 PM	3.6238	3.64	3.62	3.64	85413
4/25/2016	2:03 PM	3.625	3.63	3.62	3.62	89900
4/25/2016	2:04 PM	3.62	3.63	3.61	3.63	43152
4/25/2016	2:05 PM	3.6236	3.63	3.614	3.62	54049
4/25/2016	2:06 PM	3.66	3.67	3.6264	3.63	109239
4/25/2016	2:07 PM	3.68	3.68	3.6564	3.66	232964
4/25/2016	2:08 PM	3.6744	3.68	3.6744	3.68	137695
4/25/2016	2:09 PM	3.675	3.6855	3.675	3.68	107359
4/25/2016	2:10 PM	3.6735	3.68	3.67	3.68	28100
4/25/2016	2:11 PM	3.67	3.68	3.67	3.675	62604
4/25/2016	2:12 PM	3.676	3.6799	3.67	3.67	7496
4/25/2016	2:13 PM	3.675	3.68	3.67	3.6735	36220
4/25/2016	2:14 PM	3.675	3.68	3.671	3.675	24690
4/25/2016	2:15 PM	3.66	3.68	3.66	3.68	99086
4/25/2016	2:16 PM	3.665	3.665	3.66	3.66	13942
4/25/2016	2:17 PM	3.68	3.68	3.66	3.6601	22560
4/25/2016	2:18 PM	3.68	3.68	3.67	3.68	67828
4/25/2016	2:19 PM	3.6761	3.68	3.67	3.68	127721
4/25/2016	2:20 PM	3.68	3.68	3.6773	3.68	21800
4/25/2016	2:21 PM	3.69	3.69	3.67	3.68	54906
4/25/2016	2:22 PM	3.7024	3.71	3.6944	3.7	123129
4/25/2016	2:23 PM	3.7	3.71	3.7	3.7001	21800
4/25/2016	2:24 PM	3.6837	3.7	3.68	3.6934	61382
4/25/2016	2:25 PM	3.68	3.69	3.68	3.68	12808
4/25/2016	2:26 PM	3.6838	3.6838	3.68	3.68	10366
4/25/2016	2:27 PM	3.67	3.68	3.665	3.68	54400
4/25/2016	2:28 PM	3.6799	3.6799	3.669	3.669	20600
4/25/2016	2:29 PM	3.676	3.68	3.675	3.6799	23090
4/25/2016	2:30 PM	3.67	3.68	3.67	3.68	36900
4/25/2016	2:31 PM	3.665	3.675	3.6601	3.669	77775
4/25/2016	2:32 PM	3.673	3.6799	3.66	3.67	129915
4/25/2016	2:33 PM	3.67	3.68	3.66	3.68	25400
4/25/2016	2:34 PM	3.6701	3.68	3.67	3.67	27939
4/25/2016	2:35 PM	3.6736	3.6736	3.67	3.67	57820
4/25/2016	2:36 PM	3.67	3.68	3.67	3.675	14700
4/25/2016	2:37 PM	3.685	3.685	3.6799	3.68	45876
4/25/2016	2:38 PM	3.69	3.6901	3.68	3.69	58961
4/25/2016	2:39 PM	3.69	3.69	3.69	3.69	2200
4/25/2016	2:40 PM	3.69	3.69	3.67	3.6899	85702
4/25/2016	2:41 PM	3.7	3.7	3.695	3.7	49060
4/25/2016	2:42 PM	3.7	3.709	3.7	3.7	39800
4/25/2016	2:43 PM	3.695	3.705	3.69	3.705	154593
4/25/2016	2:44 PM	3.6899	3.7	3.685	3.7	109073
4/25/2016	2:45 PM	3.68	3.685	3.67	3.68	351150
4/25/2016	2:46 PM	3.68	3.69	3.68	3.685	119400
4/25/2016	2:47 PM	3.68	3.6816	3.68	3.68	47283
4/25/2016	2:48 PM	3.69	3.69	3.68	3.68	129959
4/25/2016	2:49 PM	3.6901	3.7	3.6901	3.7	16400
4/25/2016	2:50 PM	3.71	3.71	3.6901	3.6901	36463
4/25/2016	2:51 PM	3.7101	3.72	3.7001	3.7001	105054
4/25/2016	2:52 PM	3.7	3.7137	3.7	3.71	83099
4/25/2016	2:53 PM	3.7	3.7001	3.7	3.7	4500
4/25/2016	2:54 PM	3.7	3.7099	3.69	3.7	101285
4/25/2016	2:55 PM	3.7	3.7	3.6975	3.7	39151
4/25/2016	2:56 PM	3.6999	3.71	3.6964	3.7	96398
4/25/2016	2:57 PM	3.69	3.7	3.69	3.6932	78825
4/25/2016	2:58 PM	3.67	3.68	3.665	3.68	126804
4/25/2016	2:59 PM	3.6701	3.68	3.66	3.66	83924
4/25/2016	3:00 PM	3.675	3.68	3.67	3.67	3945
4/25/2016	3:01 PM	3.68	3.68	3.679	3.68	43099
4/25/2016	3:02 PM	3.67	3.67	3.67	3.67	2300
4/25/2016	3:03 PM	3.6801	3.6801	3.6728	3.6799	43899
4/25/2016	3:04 PM	3.675	3.68	3.6732	3.68	78745
4/25/2016	3:05 PM	3.6799	3.68	3.6722	3.6722	4200
4/25/2016	3:06 PM	3.6736	3.675	3.67	3.673	12865
4/25/2016	3:07 PM	3.675	3.68	3.675	3.68	13500
4/25/2016	3:08 PM	3.675	3.68	3.67	3.6799	14100
4/25/2016	3:09 PM	3.68	3.68	3.6704	3.68	1900
4/25/2016	3:10 PM	3.69	3.7	3.675	3.68	106830
4/25/2016	3:11 PM	3.6999	3.7	3.69	3.69	10300
4/25/2016	3:12 PM	3.68	3.69	3.68	3.69	57500
4/25/2016	3:13 PM	3.6999	3.6999	3.6726	3.68	40904
4/25/2016	3:14 PM	3.69	3.69	3.685	3.69	13500
4/25/2016	3:15 PM	3.69	3.7	3.68	3.69	81053
4/25/2016	3:16 PM	3.68	3.69	3.68	3.68	17370
4/25/2016	3:17 PM	3.69	3.69	3.68	3.68	16375
4/25/2016	3:18 PM	3.68	3.69	3.675	3.68	112700
4/25/2016	3:19 PM	3.6899	3.69	3.6793	3.6793	35913
4/25/2016	3:20 PM	3.67	3.69	3.67	3.69	66700
4/25/2016	3:21 PM	3.6737	3.68	3.665	3.67	76078
4/25/2016	3:22 PM	3.6777	3.6799	3.67	3.679	16800
4/25/2016	3:23 PM	3.68	3.68	3.67	3.675	24369
4/25/2016	3:24 PM	3.675	3.689	3.67	3.689	50200
4/25/2016	3:25 PM	3.67	3.68	3.66	3.67	89944
4/25/2016	3:26 PM	3.67	3.67	3.67	3.67	32799
4/25/2016	3:27 PM	3.67	3.67	3.67	3.67	600
4/25/2016	3:28 PM	3.6701	3.675	3.67	3.675	15462
4/25/2016	3:29 PM	3.67	3.68	3.665	3.6765	52829
4/25/2016	3:30 PM	3.67	3.6776	3.6666	3.67	40740
4/25/2016	3:31 PM	3.6739	3.675	3.67	3.67	18075
4/25/2016	3:32 PM	3.6601	3.67	3.66	3.67	64272
4/25/2016	3:33 PM	3.65	3.66	3.65	3.66	85019
4/25/2016	3:34 PM	3.651	3.66	3.65	3.65	30300
4/25/2016	3:35 PM	3.65	3.66	3.65	3.66	49530
4/25/2016	3:36 PM	3.645	3.65	3.645	3.65	30897
4/25/2016	3:37 PM	3.631	3.65	3.631	3.6401	71534
4/25/2016	3:38 PM	3.635	3.64	3.625	3.631	129443
4/25/2016	3:39 PM	3.63	3.635	3.62	3.63	39493
4/25/2016	3:40 PM	3.625	3.63	3.62	3.6292	114954
4/25/2016	3:41 PM	3.63	3.63	3.62	3.625	29064
4/25/2016	3:42 PM	3.6264	3.63	3.62	3.6299	92174
4/25/2016	3:43 PM	3.635	3.635	3.62	3.63	169649
4/25/2016	3:44 PM	3.635	3.6383	3.63	3.635	49148
4/25/2016	3:45 PM	3.635	3.64	3.63	3.63	45659
4/25/2016	3:46 PM	3.63	3.6376	3.63	3.63	75949
4/25/2016	3:47 PM	3.635	3.64	3.63	3.63	41413
4/25/2016	3:48 PM	3.635	3.64	3.63	3.635	11200
4/25/2016	3:49 PM	3.63	3.64	3.63	3.6301	68260
4/25/2016	3:50 PM	3.635	3.64	3.63	3.63	39735
4/25/2016	3:51 PM	3.6485	3.65	3.63	3.63	163070
4/25/2016	3:52 PM	3.64	3.65	3.64	3.641	24548
4/25/2016	3:53 PM	3.6424	3.6464	3.64	3.645	9033
4/25/2016	3:54 PM	3.65	3.65	3.64	3.645	138057
4/25/2016	3:55 PM	3.645	3.65	3.64	3.645	90131
4/25/2016	3:56 PM	3.645	3.65	3.64	3.645	133562
4/25/2016	3:57 PM	3.6462	3.65	3.64	3.6415	102174
4/25/2016	3:58 PM	3.6211	3.6499	3.62	3.64	239377
4/25/2016	3:59 PM	3.62	3.63	3.61	3.62	179273
4/25/2016	4:00 PM	3.61	3.629	3.6	3.6264	346577
4/26/2016	9:31 AM	3.5489	3.56	3.54	3.56	174670
4/26/2016	9:32 AM	3.55	3.56	3.54	3.54	85317
4/26/2016	9:33 AM	3.54	3.5599	3.53	3.5501	74065
4/26/2016	9:34 AM	3.55	3.56	3.5335	3.5335	48688
4/26/2016	9:35 AM	3.57	3.5773	3.55	3.55	54340
4/26/2016	9:36 AM	3.56	3.57	3.56	3.57	123483
4/26/2016	9:37 AM	3.56	3.59	3.56	3.56	51619
4/26/2016	9:38 AM	3.55	3.57	3.55	3.57	28172
4/26/2016	9:39 AM	3.55	3.56	3.55	3.55	47035
4/26/2016	9:40 AM	3.57	3.58	3.55	3.55	37046
4/26/2016	9:41 AM	3.56	3.57	3.55	3.562	79250
4/26/2016	9:42 AM	3.58	3.58	3.55	3.5699	45500
4/26/2016	9:43 AM	3.57	3.5801	3.57	3.575	22675
4/26/2016	9:44 AM	3.56	3.5799	3.56	3.57	18440
4/26/2016	9:45 AM	3.57	3.58	3.56	3.56	26440
4/26/2016	9:46 AM	3.56	3.565	3.55	3.56	71052
4/26/2016	9:47 AM	3.55	3.56	3.54	3.55	130327
4/26/2016	9:48 AM	3.55	3.56	3.55	3.5539	25542
4/26/2016	9:49 AM	3.54	3.5584	3.54	3.55	31121
4/26/2016	9:50 AM	3.5161	3.5461	3.51	3.54	291490
4/26/2016	9:51 AM	3.53	3.53	3.51	3.51	105700
4/26/2016	9:52 AM	3.52	3.53	3.52	3.5211	34990
4/26/2016	9:53 AM	3.51	3.5274	3.5	3.52	173180
4/26/2016	9:54 AM	3.5	3.5175	3.5	3.51	74750
4/26/2016	9:55 AM	3.51	3.5174	3.5	3.5	46075
4/26/2016	9:56 AM	3.51	3.52	3.5	3.51	156792
4/26/2016	9:57 AM	3.51	3.52	3.51	3.5137	59564
4/26/2016	9:58 AM	3.5	3.52	3.5	3.51	95680
4/26/2016	9:59 AM	3.5	3.5099	3.5	3.5001	34978
4/26/2016	10:00 AM	3.49	3.5073	3.49	3.5073	339440
4/26/2016	10:01 AM	3.5	3.5	3.49	3.49	174775
4/26/2016	10:02 AM	3.51	3.5199	3.497	3.5	169942
4/26/2016	10:03 AM	3.5199	3.52	3.503	3.503	54124
4/26/2016	10:04 AM	3.507	3.51	3.495	3.51	147406
4/26/2016	10:05 AM	3.5174	3.52	3.5063	3.5099	142220
4/26/2016	10:06 AM	3.49	3.51	3.48	3.51	265547
4/26/2016	10:07 AM	3.49	3.5	3.48	3.49	81742
4/26/2016	10:08 AM	3.52	3.52	3.49	3.4923	111449
4/26/2016	10:09 AM	3.52	3.52	3.51	3.515	36510
4/26/2016	10:10 AM	3.51	3.52	3.51	3.5184	31491
4/26/2016	10:11 AM	3.509	3.51	3.5	3.51	29300
4/26/2016	10:12 AM	3.5	3.5061	3.49	3.5061	43877
4/26/2016	10:13 AM	3.5039	3.51	3.5	3.51	31851
4/26/2016	10:14 AM	3.5299	3.54	3.5	3.51	133718
4/26/2016	10:15 AM	3.52	3.53	3.51	3.52	65504
4/26/2016	10:16 AM	3.51	3.5199	3.51	3.5199	32504
4/26/2016	10:17 AM	3.51	3.51	3.5	3.51	96195
4/26/2016	10:18 AM	3.4999	3.51	3.495	3.509	72691
4/26/2016	10:19 AM	3.4965	3.5099	3.49	3.5	94732
4/26/2016	10:20 AM	3.509	3.51	3.49	3.5	140209
4/26/2016	10:21 AM	3.49	3.51	3.49	3.51	78078
4/26/2016	10:22 AM	3.4961	3.5	3.49	3.4975	40331
4/26/2016	10:23 AM	3.5173	3.5199	3.4901	3.4901	48842
4/26/2016	10:24 AM	3.51	3.515	3.5	3.51	13700
4/26/2016	10:25 AM	3.51	3.51	3.5	3.5	26312
4/26/2016	10:26 AM	3.52	3.53	3.5	3.51	156014
4/26/2016	10:27 AM	3.5468	3.55	3.52	3.52	265193
4/26/2016	10:28 AM	3.5499	3.55	3.54	3.549	100028
4/26/2016	10:29 AM	3.54	3.5499	3.53	3.549	116484
4/26/2016	10:30 AM	3.53	3.54	3.53	3.5361	43700
4/26/2016	10:31 AM	3.5461	3.55	3.5327	3.5399	90439
4/26/2016	10:32 AM	3.5499	3.5599	3.54	3.55	89440
4/26/2016	10:33 AM	3.53	3.5499	3.53	3.5494	40771
4/26/2016	10:34 AM	3.54	3.54	3.53	3.5399	33329
4/26/2016	10:35 AM	3.5238	3.535	3.52	3.5332	104476
4/26/2016	10:36 AM	3.5399	3.5399	3.5251	3.5251	41816
4/26/2016	10:37 AM	3.53	3.54	3.53	3.53	22145
4/26/2016	10:38 AM	3.53	3.53	3.52	3.5266	29985
4/26/2016	10:39 AM	3.5299	3.53	3.52	3.521	46939
4/26/2016	10:40 AM	3.5438	3.545	3.5299	3.5299	28856
4/26/2016	10:41 AM	3.53	3.55	3.53	3.54	52574
4/26/2016	10:42 AM	3.52	3.5374	3.52	3.5374	35200
4/26/2016	10:43 AM	3.5124	3.53	3.5124	3.529	62314
4/26/2016	10:44 AM	3.5199	3.52	3.51	3.5101	207818
4/26/2016	10:45 AM	3.51	3.52	3.51	3.5199	24344
4/26/2016	10:46 AM	3.52	3.525	3.515	3.5199	164487
4/26/2016	10:47 AM	3.53	3.53	3.515	3.52	53057
4/26/2016	10:48 AM	3.5217	3.53	3.515	3.52	27122
4/26/2016	10:49 AM	3.53	3.53	3.52	3.52	17700
4/26/2016	10:50 AM	3.53	3.5399	3.5273	3.53	49380
4/26/2016	10:51 AM	3.55	3.56	3.53	3.5337	73902
4/26/2016	10:52 AM	3.5363	3.555	3.5363	3.5501	48928
4/26/2016	10:53 AM	3.54	3.54	3.532	3.532	25155
4/26/2016	10:54 AM	3.54	3.55	3.54	3.54	82539
4/26/2016	10:55 AM	3.57	3.57	3.5466	3.55	118424
4/26/2016	10:56 AM	3.54	3.57	3.54	3.57	130191
4/26/2016	10:57 AM	3.56	3.56	3.541	3.541	82747
4/26/2016	10:58 AM	3.55	3.56	3.5476	3.56	101567
4/26/2016	10:59 AM	3.5601	3.57	3.55	3.55	105131
4/26/2016	11:00 AM	3.58	3.58	3.565	3.57	52350
4/26/2016	11:01 AM	3.5699	3.58	3.56	3.5799	50846
4/26/2016	11:02 AM	3.5799	3.5868	3.56	3.56	150144
4/26/2016	11:03 AM	3.5635	3.5799	3.56	3.5732	37530
4/26/2016	11:04 AM	3.57	3.5799	3.57	3.57	30820
4/26/2016	11:05 AM	3.5716	3.58	3.57	3.58	26849
4/26/2016	11:06 AM	3.5701	3.58	3.57	3.575	64500
4/26/2016	11:07 AM	3.55	3.58	3.54	3.58	89424
4/26/2016	11:08 AM	3.54	3.5576	3.54	3.5499	67500
4/26/2016	11:09 AM	3.55	3.55	3.54	3.547	171033
4/26/2016	11:10 AM	3.5435	3.5526	3.54	3.54	53178
4/26/2016	11:11 AM	3.535	3.55	3.53	3.55	129118
4/26/2016	11:12 AM	3.54	3.54	3.5343	3.5376	52680
4/26/2016	11:13 AM	3.54	3.54	3.53	3.54	6100
4/26/2016	11:14 AM	3.5316	3.54	3.53	3.54	37965
4/26/2016	11:15 AM	3.5374	3.54	3.53	3.535	38124
4/26/2016	11:16 AM	3.53	3.54	3.53	3.5368	58272
4/26/2016	11:17 AM	3.53	3.5399	3.52	3.53	53419
4/26/2016	11:18 AM	3.55	3.55	3.54	3.54	24790
4/26/2016	11:19 AM	3.55	3.55	3.54	3.5499	47790
4/26/2016	11:20 AM	3.5455	3.55	3.54	3.5499	9500
4/26/2016	11:21 AM	3.535	3.5419	3.53	3.54	59440
4/26/2016	11:22 AM	3.54	3.54	3.5301	3.5385	39720
4/26/2016	11:23 AM	3.5479	3.55	3.54	3.5465	26300
4/26/2016	11:24 AM	3.54	3.55	3.54	3.55	41271
4/26/2016	11:25 AM	3.5365	3.5485	3.53	3.54	31868
4/26/2016	11:26 AM	3.53	3.5462	3.53	3.5335	58648
4/26/2016	11:27 AM	3.52	3.535	3.52	3.5301	66722
4/26/2016	11:28 AM	3.52	3.53	3.52	3.53	43970
4/26/2016	11:29 AM	3.535	3.538	3.52	3.529	35645
4/26/2016	11:30 AM	3.5301	3.5308	3.52	3.53	66375
4/26/2016	11:31 AM	3.5299	3.5299	3.51	3.52	102201
4/26/2016	11:32 AM	3.5285	3.53	3.52	3.529	34415
4/26/2016	11:33 AM	3.5299	3.5299	3.52	3.52	600
4/26/2016	11:34 AM	3.52	3.53	3.52	3.5212	15950
4/26/2016	11:35 AM	3.5399	3.545	3.52	3.52	110870
4/26/2016	11:36 AM	3.53	3.54	3.53	3.53	45930
4/26/2016	11:37 AM	3.5362	3.5362	3.5263	3.5299	35300
4/26/2016	11:38 AM	3.5389	3.54	3.53	3.5399	21900
4/26/2016	11:39 AM	3.53	3.539	3.53	3.5383	12765
4/26/2016	11:40 AM	3.53	3.5399	3.53	3.5399	11742
4/26/2016	11:41 AM	3.5165	3.53	3.51	3.53	41428
4/26/2016	11:42 AM	3.52	3.53	3.5199	3.52	54799
4/26/2016	11:43 AM	3.53	3.53	3.52	3.5283	16457
4/26/2016	11:44 AM	3.53	3.53	3.52	3.5201	20250
4/26/2016	11:45 AM	3.5262	3.53	3.5205	3.53	2600
4/26/2016	11:46 AM	3.5301	3.5301	3.5238	3.53	44942
4/26/2016	11:47 AM	3.529	3.5399	3.52	3.53	36784
4/26/2016	11:48 AM	3.53	3.53	3.52	3.53	24609
4/26/2016	11:49 AM	3.53	3.53	3.52	3.5283	35823
4/26/2016	11:50 AM	3.51	3.521	3.51	3.52	69643
4/26/2016	11:51 AM	3.49	3.51	3.48	3.51	440636
4/26/2016	11:52 AM	3.5	3.509	3.4874	3.4874	59428
4/26/2016	11:53 AM	3.5	3.5	3.4901	3.5	12700
4/26/2016	11:54 AM	3.4965	3.5	3.49	3.5	17535
4/26/2016	11:55 AM	3.49	3.5	3.49	3.5	34630
4/26/2016	11:56 AM	3.4834	3.49	3.47	3.49	272104
4/26/2016	11:57 AM	3.4867	3.49	3.48	3.4899	53354
4/26/2016	11:58 AM	3.485	3.49	3.481	3.485	20210
4/26/2016	11:59 AM	3.4884	3.49	3.48	3.48	24300
4/26/2016	12:00 PM	3.4937	3.4999	3.48	3.4899	65783
4/26/2016	12:01 PM	3.47	3.495	3.47	3.495	161827
4/26/2016	12:02 PM	3.48	3.48	3.47	3.4783	38001
4/26/2016	12:03 PM	3.47	3.48	3.47	3.4705	40460
4/26/2016	12:04 PM	3.47	3.479	3.46	3.47	107190
4/26/2016	12:05 PM	3.4701	3.48	3.47	3.4799	25599
4/26/2016	12:06 PM	3.47	3.4701	3.4601	3.47	56997
4/26/2016	12:07 PM	3.46	3.4693	3.45	3.4634	281342
4/26/2016	12:08 PM	3.47	3.47	3.4569	3.46	56137
4/26/2016	12:09 PM	3.4672	3.47	3.46	3.469	89200
4/26/2016	12:10 PM	3.465	3.47	3.46	3.4699	53688
4/26/2016	12:11 PM	3.45	3.465	3.45	3.4601	131865
4/26/2016	12:12 PM	3.45	3.4599	3.45	3.45	12000
4/26/2016	12:13 PM	3.455	3.4599	3.45	3.45	27650
4/26/2016	12:14 PM	3.45	3.46	3.45	3.45	137377
4/26/2016	12:15 PM	3.455	3.46	3.45	3.45	47859
4/26/2016	12:16 PM	3.4565	3.4599	3.45	3.45	35424
4/26/2016	12:17 PM	3.4601	3.4699	3.4585	3.4585	69209
4/26/2016	12:18 PM	3.455	3.4699	3.45	3.46	96707
4/26/2016	12:19 PM	3.4599	3.46	3.4564	3.4599	20922
4/26/2016	12:20 PM	3.45	3.4599	3.45	3.4599	7000
4/26/2016	12:21 PM	3.4599	3.46	3.45	3.4568	14860
4/26/2016	12:22 PM	3.4627	3.465	3.45	3.45	166044
4/26/2016	12:23 PM	3.46	3.4699	3.46	3.465	19183
4/26/2016	12:24 PM	3.47	3.47	3.466	3.47	10257
4/26/2016	12:25 PM	3.47	3.47	3.46	3.4601	15981
4/26/2016	12:26 PM	3.47	3.47	3.46	3.47	14690
4/26/2016	12:27 PM	3.4699	3.47	3.4699	3.47	6000
4/26/2016	12:28 PM	3.4584	3.4699	3.4572	3.46	41564
4/26/2016	12:29 PM	3.46	3.46	3.45	3.4501	44945
4/26/2016	12:30 PM	3.45	3.4695	3.45	3.4655	33314
4/26/2016	12:31 PM	3.4533	3.46	3.45	3.45	22899
4/26/2016	12:32 PM	3.4588	3.4588	3.45	3.4572	2400
4/26/2016	12:33 PM	3.4599	3.46	3.4562	3.46	12888
4/26/2016	12:34 PM	3.46	3.46	3.45	3.4599	30240
4/26/2016	12:35 PM	3.4799	3.48	3.46	3.46	49095
4/26/2016	12:36 PM	3.4608	3.4799	3.46	3.47	79197
4/26/2016	12:37 PM	3.47	3.47	3.46	3.46	14458
4/26/2016	12:38 PM	3.48	3.48	3.4699	3.47	61324
4/26/2016	12:39 PM	3.48	3.49	3.48	3.49	40390
4/26/2016	12:40 PM	3.49	3.49	3.48	3.48	53028
4/26/2016	12:41 PM	3.49	3.49	3.485	3.49	29299
4/26/2016	12:42 PM	3.4893	3.49	3.485	3.49	24620
4/26/2016	12:43 PM	3.47	3.48	3.47	3.48	44462
4/26/2016	12:44 PM	3.4799	3.4799	3.47	3.47	8666
4/26/2016	12:45 PM	3.4788	3.4788	3.47	3.475	2900
4/26/2016	12:46 PM	3.475	3.4799	3.47	3.47	15369
4/26/2016	12:47 PM	3.48	3.48	3.47	3.47	13090
4/26/2016	12:48 PM	3.4701	3.48	3.4701	3.48	7050
4/26/2016	12:49 PM	3.475	3.48	3.47	3.48	7913
4/26/2016	12:50 PM	3.4894	3.4899	3.47	3.48	38278
4/26/2016	12:51 PM	3.47	3.48	3.47	3.48	32862
4/26/2016	12:52 PM	3.48	3.48	3.4701	3.4701	12927
4/26/2016	12:53 PM	3.4792	3.48	3.475	3.48	8400
4/26/2016	12:54 PM	3.4727	3.48	3.47	3.4765	13450
4/26/2016	12:55 PM	3.48	3.48	3.47	3.48	9215
4/26/2016	12:56 PM	3.47	3.48	3.47	3.4788	8800
4/26/2016	12:57 PM	3.5	3.5	3.475	3.475	51048
4/26/2016	12:58 PM	3.5	3.505	3.4967	3.5	47442
4/26/2016	12:59 PM	3.5	3.5	3.49	3.5	12600
4/26/2016	1:00 PM	3.495	3.495	3.49	3.49	17399
4/26/2016	1:01 PM	3.485	3.495	3.485	3.49	12363
4/26/2016	1:02 PM	3.49	3.49	3.4801	3.49	41873
4/26/2016	1:03 PM	3.495	3.5	3.49	3.49	30572
4/26/2016	1:04 PM	3.5	3.503	3.49	3.49	30556
4/26/2016	1:05 PM	3.51	3.51	3.5	3.509	8300
4/26/2016	1:06 PM	3.5037	3.51	3.5	3.51	54195
4/26/2016	1:07 PM	3.51	3.51	3.5	3.5	3837
4/26/2016	1:08 PM	3.51	3.51	3.5031	3.509	51904
4/26/2016	1:09 PM	3.5	3.515	3.5	3.505	70900
4/26/2016	1:10 PM	3.5	3.5099	3.5	3.5	27545
4/26/2016	1:11 PM	3.5062	3.5062	3.5	3.5	8800
4/26/2016	1:12 PM	3.5017	3.51	3.5017	3.51	4620
4/26/2016	1:13 PM	3.5001	3.5092	3.49	3.5092	68201
4/26/2016	1:14 PM	3.49	3.5	3.49	3.5	26547
4/26/2016	1:15 PM	3.5001	3.51	3.4901	3.4933	79839
4/26/2016	1:16 PM	3.51	3.51	3.506	3.5062	10800
4/26/2016	1:17 PM	3.51	3.51	3.5001	3.51	34399
4/26/2016	1:18 PM	3.49	3.5059	3.4816	3.5	109933
4/26/2016	1:19 PM	3.49	3.4999	3.48	3.48	64850
4/26/2016	1:20 PM	3.48	3.49	3.48	3.49	13500
4/26/2016	1:21 PM	3.4899	3.49	3.48	3.48	34949
4/26/2016	1:22 PM	3.49	3.49	3.4801	3.49	19382
4/26/2016	1:23 PM	3.49	3.49	3.4801	3.4838	6550
4/26/2016	1:24 PM	3.4832	3.49	3.4832	3.49	18300
4/26/2016	1:25 PM	3.4899	3.4899	3.48	3.48	16613
4/26/2016	1:26 PM	3.48	3.4899	3.48	3.4899	1100
4/26/2016	1:27 PM	3.485	3.49	3.485	3.49	4300
4/26/2016	1:28 PM	3.49	3.49	3.4801	3.49	4100
4/26/2016	1:29 PM	3.49	3.49	3.48	3.4801	18000
4/26/2016	1:30 PM	3.49	3.49	3.48	3.48	13600
4/26/2016	1:32 PM	3.485	3.485	3.48	3.48	9400
4/26/2016	1:33 PM	3.48	3.4899	3.48	3.4899	21695
4/26/2016	1:34 PM	3.475	3.48	3.47	3.48	4882
4/26/2016	1:35 PM	3.48	3.48	3.47	3.48	38050
4/26/2016	1:36 PM	3.48	3.49	3.48	3.49	700
4/26/2016	1:37 PM	3.48	3.4835	3.48	3.4801	16750
4/26/2016	1:39 PM	3.49	3.49	3.48	3.48	1700
4/26/2016	1:40 PM	3.4899	3.4899	3.4899	3.4899	4500
4/26/2016	1:41 PM	3.5	3.5	3.4821	3.4862	86149
4/26/2016	1:42 PM	3.515	3.515	3.5	3.5	39468
4/26/2016	1:43 PM	3.52	3.52	3.51	3.52	24890
4/26/2016	1:44 PM	3.51	3.52	3.51	3.51	6200
4/26/2016	1:45 PM	3.5099	3.519	3.5	3.519	28936
4/26/2016	1:46 PM	3.51	3.51	3.4901	3.5064	28045
4/26/2016	1:47 PM	3.4964	3.5	3.4964	3.5	16427
4/26/2016	1:48 PM	3.4992	3.5	3.49	3.5	23099
4/26/2016	1:49 PM	3.49	3.499	3.49	3.49	6612
4/26/2016	1:50 PM	3.4999	3.4999	3.49	3.49	4200
4/26/2016	1:51 PM	3.5	3.5	3.49	3.5	26200
4/26/2016	1:52 PM	3.5	3.5	3.4998	3.5	13589
4/26/2016	1:53 PM	3.5001	3.5099	3.5	3.5	11380
4/26/2016	1:54 PM	3.51	3.51	3.5099	3.51	11400
4/26/2016	1:55 PM	3.5089	3.5101	3.5089	3.51	58499
4/26/2016	1:56 PM	3.5	3.509	3.49	3.5064	45753
4/26/2016	1:57 PM	3.49	3.5	3.49	3.4969	1850
4/26/2016	1:58 PM	3.49	3.5	3.49	3.49	10892
4/26/2016	1:59 PM	3.49	3.49	3.48	3.49	29646
4/26/2016	2:00 PM	3.485	3.49	3.485	3.4899	12099
4/26/2016	2:01 PM	3.4899	3.49	3.4899	3.49	5200
4/26/2016	2:02 PM	3.487	3.4899	3.47	3.48	56523
4/26/2016	2:03 PM	3.47	3.49	3.47	3.49	26800
4/26/2016	2:04 PM	3.48	3.4862	3.4742	3.48	27002
4/26/2016	2:05 PM	3.4801	3.4895	3.48	3.48	6200
4/26/2016	2:06 PM	3.481	3.495	3.48	3.4801	72295
4/26/2016	2:07 PM	3.49	3.49	3.4862	3.49	14799
4/26/2016	2:08 PM	3.499	3.5	3.4866	3.49	32190
4/26/2016	2:09 PM	3.4939	3.5	3.49	3.5	35824
4/26/2016	2:10 PM	3.4999	3.5	3.49	3.49	21131
4/26/2016	2:11 PM	3.495	3.4999	3.49	3.4999	13328
4/26/2016	2:12 PM	3.49	3.49	3.485	3.49	67843
4/26/2016	2:13 PM	3.4889	3.489	3.48	3.485	34246
4/26/2016	2:14 PM	3.48	3.485	3.48	3.4813	36200
4/26/2016	2:15 PM	3.46	3.48	3.46	3.48	80368
4/26/2016	2:16 PM	3.46	3.47	3.46	3.47	63722
4/26/2016	2:17 PM	3.4665	3.47	3.46	3.4699	21700
4/26/2016	2:18 PM	3.4661	3.4661	3.4661	3.4661	5500
4/26/2016	2:19 PM	3.457	3.47	3.45	3.46	62194
4/26/2016	2:20 PM	3.45	3.46	3.45	3.46	57098
4/26/2016	2:21 PM	3.45	3.4595	3.45	3.45	77889
4/26/2016	2:22 PM	3.45	3.46	3.45	3.4531	13590
4/26/2016	2:23 PM	3.4574	3.46	3.45	3.4599	41400
4/26/2016	2:24 PM	3.45	3.4599	3.45	3.45	168144
4/26/2016	2:25 PM	3.45	3.46	3.45	3.46	73684
4/26/2016	2:26 PM	3.4599	3.46	3.45	3.455	23810
4/26/2016	2:27 PM	3.45	3.4599	3.45	3.45	219117
4/26/2016	2:28 PM	3.46	3.46	3.44	3.45	103707
4/26/2016	2:29 PM	3.46	3.47	3.46	3.46	80171
4/26/2016	2:30 PM	3.471	3.48	3.46	3.47	108538
4/26/2016	2:31 PM	3.47	3.48	3.4699	3.48	110799
4/26/2016	2:32 PM	3.47	3.47	3.46	3.47	27450
4/26/2016	2:33 PM	3.465	3.47	3.46	3.4601	23039
4/26/2016	2:34 PM	3.463	3.4665	3.46	3.4665	10920
4/26/2016	2:35 PM	3.46	3.463	3.46	3.46	16699
4/26/2016	2:36 PM	3.4579	3.46	3.4537	3.46	27280
4/26/2016	2:37 PM	3.4565	3.46	3.45	3.4565	1600
4/26/2016	2:38 PM	3.4673	3.4673	3.45	3.45	64331
4/26/2016	2:39 PM	3.4621	3.47	3.46	3.47	60293
4/26/2016	2:40 PM	3.455	3.4699	3.45	3.4661	40258
4/26/2016	2:41 PM	3.46	3.46	3.45	3.46	30949
4/26/2016	2:42 PM	3.46	3.46	3.45	3.46	12010
4/26/2016	2:43 PM	3.45	3.459	3.45	3.45	110723
4/26/2016	2:44 PM	3.45	3.46	3.45	3.455	42025
4/26/2016	2:45 PM	3.45	3.4501	3.45	3.4501	40786
4/26/2016	2:46 PM	3.45	3.4599	3.45	3.452	3500
4/26/2016	2:47 PM	3.445	3.45	3.44	3.45	108929
4/26/2016	2:48 PM	3.4427	3.45	3.44	3.4474	62215
4/26/2016	2:49 PM	3.44	3.45	3.44	3.449	18990
4/26/2016	2:50 PM	3.445	3.45	3.44	3.44	122668
4/26/2016	2:51 PM	3.455	3.4576	3.445	3.445	89516
4/26/2016	2:52 PM	3.46	3.46	3.45	3.46	86800
4/26/2016	2:53 PM	3.455	3.46	3.455	3.4599	49200
4/26/2016	2:54 PM	3.46	3.47	3.45	3.45	55051
4/26/2016	2:55 PM	3.47	3.47	3.46	3.47	21640
4/26/2016	2:56 PM	3.4668	3.47	3.4664	3.47	1371
4/26/2016	2:57 PM	3.46	3.47	3.46	3.47	29500
4/26/2016	2:58 PM	3.4676	3.47	3.466	3.466	2900
4/26/2016	2:59 PM	3.47	3.47	3.47	3.47	3600
4/26/2016	3:00 PM	3.48	3.48	3.465	3.47	49600
4/26/2016	3:01 PM	3.48	3.48	3.47	3.48	58784
4/26/2016	3:02 PM	3.47	3.4773	3.46	3.47	72090
4/26/2016	3:03 PM	3.4699	3.47	3.4624	3.4691	29899
4/26/2016	3:04 PM	3.461	3.47	3.461	3.47	4200
4/26/2016	3:05 PM	3.47	3.47	3.46	3.4699	4557
4/26/2016	3:06 PM	3.47	3.4755	3.46	3.46	73990
4/26/2016	3:07 PM	3.4699	3.47	3.46	3.47	26014
4/26/2016	3:08 PM	3.48	3.48	3.47	3.47	155761
4/26/2016	3:09 PM	3.475	3.48	3.47	3.48	16500
4/26/2016	3:10 PM	3.4889	3.49	3.4701	3.4727	52087
4/26/2016	3:11 PM	3.48	3.4864	3.48	3.4864	41599
4/26/2016	3:12 PM	3.48	3.49	3.48	3.48	10911
4/26/2016	3:13 PM	3.48	3.49	3.48	3.48	9960
4/26/2016	3:14 PM	3.49	3.49	3.48	3.485	45430
4/26/2016	3:15 PM	3.49	3.5	3.49	3.49	152760
4/26/2016	3:16 PM	3.495	3.5	3.49	3.49	6400
4/26/2016	3:17 PM	3.4901	3.5	3.49	3.5	23466
4/26/2016	3:18 PM	3.481	3.4975	3.48	3.4926	104294
4/26/2016	3:19 PM	3.485	3.5	3.4801	3.49	117439
4/26/2016	3:20 PM	3.4999	3.5	3.48	3.485	48972
4/26/2016	3:21 PM	3.5	3.51	3.5	3.5	46150
4/26/2016	3:22 PM	3.4935	3.51	3.48	3.5001	120951
4/26/2016	3:23 PM	3.4974	3.5	3.49	3.499	13234
4/26/2016	3:24 PM	3.5	3.5	3.49	3.4901	73966
4/26/2016	3:25 PM	3.51	3.52	3.5	3.5	222942
4/26/2016	3:26 PM	3.51	3.517	3.5	3.51	89724
4/26/2016	3:27 PM	3.5067	3.52	3.5	3.5199	75444
4/26/2016	3:28 PM	3.5	3.52	3.5	3.5001	45625
4/26/2016	3:29 PM	3.5099	3.5099	3.49	3.5	54412
4/26/2016	3:30 PM	3.505	3.51	3.5	3.5	1500
4/26/2016	3:31 PM	3.49	3.505	3.49	3.5	152952
4/26/2016	3:32 PM	3.49	3.5	3.49	3.5	99628
4/26/2016	3:33 PM	3.49	3.49	3.48	3.48	79788
4/26/2016	3:34 PM	3.48	3.49	3.48	3.49	11985
4/26/2016	3:35 PM	3.48	3.49	3.48	3.48	42013
4/26/2016	3:36 PM	3.475	3.48	3.475	3.48	40957
4/26/2016	3:37 PM	3.48	3.48	3.47	3.4778	34504
4/26/2016	3:38 PM	3.4741	3.48	3.4733	3.48	3900
4/26/2016	3:39 PM	3.48	3.48	3.47	3.47	17703
4/26/2016	3:40 PM	3.49	3.5	3.4799	3.48	157633
4/26/2016	3:41 PM	3.485	3.5	3.485	3.5	86480
4/26/2016	3:42 PM	3.48	3.4865	3.48	3.4865	51515
4/26/2016	3:43 PM	3.4899	3.49	3.48	3.48	5900
4/26/2016	3:44 PM	3.49	3.5	3.48	3.485	118147
4/26/2016	3:45 PM	3.48	3.495	3.47	3.49	98177
4/26/2016	3:46 PM	3.4765	3.48	3.465	3.48	123445
4/26/2016	3:47 PM	3.475	3.48	3.47	3.47	88252
4/26/2016	3:48 PM	3.47	3.48	3.47	3.47	20141
4/26/2016	3:49 PM	3.475	3.48	3.47	3.47	126852
4/26/2016	3:50 PM	3.4799	3.48	3.47	3.48	37080
4/26/2016	3:51 PM	3.48	3.48	3.47	3.475	79625
4/26/2016	3:52 PM	3.48	3.485	3.47	3.48	100884
4/26/2016	3:53 PM	3.49	3.49	3.48	3.4801	88278
4/26/2016	3:54 PM	3.48	3.49	3.48	3.4899	67116
4/26/2016	3:55 PM	3.48	3.49	3.48	3.49	176364
4/26/2016	3:56 PM	3.47	3.48	3.47	3.48	241900
4/26/2016	3:57 PM	3.47	3.48	3.47	3.47	168898
4/26/2016	3:58 PM	3.47	3.4701	3.46	3.47	167868
4/26/2016	3:59 PM	3.46	3.47	3.46	3.4662	310933
4/26/2016	4:00 PM	3.47	3.47	3.46	3.46	253983
4/27/2016	9:31 AM	3.54	3.59	3.54	3.58	171099
4/27/2016	9:32 AM	3.5375	3.55	3.53	3.54	209564
4/27/2016	9:33 AM	3.549	3.55	3.535	3.5399	171542
4/27/2016	9:34 AM	3.52	3.54	3.51	3.54	158520
4/27/2016	9:35 AM	3.5	3.52	3.5	3.5194	156687
4/27/2016	9:36 AM	3.51	3.5199	3.5	3.5032	162523
4/27/2016	9:37 AM	3.51	3.51	3.49	3.5068	177520
4/27/2016	9:38 AM	3.5074	3.52	3.5	3.52	199851
4/27/2016	9:39 AM	3.5001	3.51	3.5	3.5099	16345
4/27/2016	9:40 AM	3.5105	3.52	3.5	3.5073	99968
4/27/2016	9:41 AM	3.51	3.52	3.5	3.515	24784
4/27/2016	9:42 AM	3.52	3.52	3.5	3.51	46830
4/27/2016	9:43 AM	3.511	3.52	3.51	3.512	43950
4/27/2016	9:44 AM	3.4928	3.52	3.49	3.515	135663
4/27/2016	9:45 AM	3.511	3.52	3.49	3.4991	82478
4/27/2016	9:46 AM	3.51	3.52	3.51	3.5101	52840
4/27/2016	9:47 AM	3.52	3.53	3.51	3.515	71696
4/27/2016	9:48 AM	3.52	3.53	3.52	3.525	80439
4/27/2016	9:49 AM	3.51	3.53	3.51	3.5201	87057
4/27/2016	9:50 AM	3.53	3.535	3.5162	3.5162	145733
4/27/2016	9:51 AM	3.5199	3.525	3.5	3.52	204128
4/27/2016	9:52 AM	3.5299	3.53	3.51	3.5101	23584
4/27/2016	9:53 AM	3.52	3.53	3.52	3.521	58935
4/27/2016	9:54 AM	3.53	3.53	3.52	3.52	54222
4/27/2016	9:55 AM	3.53	3.54	3.52	3.529	193544
4/27/2016	9:56 AM	3.5025	3.54	3.5	3.5299	215694
4/27/2016	9:57 AM	3.5	3.51	3.5	3.505	99735
4/27/2016	9:58 AM	3.5	3.506	3.5	3.5028	15075
4/27/2016	9:59 AM	3.5024	3.509	3.5	3.505	25080
4/27/2016	10:00 AM	3.5061	3.51	3.5	3.5	77141
4/27/2016	10:01 AM	3.5	3.51	3.49	3.5	215874
4/27/2016	10:02 AM	3.49	3.505	3.49	3.49	51600
4/27/2016	10:03 AM	3.4901	3.505	3.49	3.493	107845
4/27/2016	10:04 AM	3.4717	3.4999	3.47	3.4901	281223
4/27/2016	10:05 AM	3.4844	3.4999	3.4765	3.4774	183860
4/27/2016	10:06 AM	3.49	3.49	3.48	3.48	71626
4/27/2016	10:07 AM	3.51	3.51	3.4825	3.49	170786
4/27/2016	10:08 AM	3.5101	3.527	3.5	3.5	237419
4/27/2016	10:09 AM	3.5	3.515	3.5	3.51	42967
4/27/2016	10:10 AM	3.507	3.5132	3.5	3.5	57230
4/27/2016	10:11 AM	3.51	3.51	3.5001	3.5068	14600
4/27/2016	10:12 AM	3.515	3.515	3.505	3.51	44241
4/27/2016	10:13 AM	3.52	3.52	3.5	3.51	75594
4/27/2016	10:14 AM	3.51	3.52	3.51	3.51	125473
4/27/2016	10:15 AM	3.5165	3.52	3.51	3.52	51026
4/27/2016	10:16 AM	3.5199	3.52	3.51	3.511	23958
4/27/2016	10:17 AM	3.51	3.52	3.51	3.51	30817
4/27/2016	10:18 AM	3.5097	3.51	3.5	3.51	57415
4/27/2016	10:19 AM	3.51	3.5199	3.5026	3.5026	50311
4/27/2016	10:20 AM	3.51	3.53	3.5	3.5099	97824
4/27/2016	10:21 AM	3.515	3.52	3.51	3.51	48900
4/27/2016	10:22 AM	3.5299	3.53	3.515	3.52	43105
4/27/2016	10:23 AM	3.53	3.53	3.52	3.5284	17226
4/27/2016	10:24 AM	3.527	3.53	3.52	3.52	96000
4/27/2016	10:25 AM	3.53	3.53	3.52	3.53	19327
4/27/2016	10:26 AM	3.53	3.53	3.52	3.52	9250
4/27/2016	10:27 AM	3.54	3.54	3.5201	3.5201	62451
4/27/2016	10:28 AM	3.54	3.54	3.53	3.535	70620
4/27/2016	10:29 AM	3.541	3.55	3.53	3.53	79929
4/27/2016	10:30 AM	3.56	3.56	3.54	3.545	193055
4/27/2016	10:31 AM	3.555	3.57	3.55	3.56	267500
4/27/2016	10:32 AM	3.5499	3.56	3.545	3.56	72000
4/27/2016	10:33 AM	3.53	3.55	3.53	3.55	55533
4/27/2016	10:34 AM	3.53	3.5399	3.53	3.5399	77850
4/27/2016	10:35 AM	3.54	3.54	3.525	3.53	75864
4/27/2016	10:36 AM	3.55	3.555	3.54	3.545	45743
4/27/2016	10:37 AM	3.5625	3.57	3.55	3.55	93240
4/27/2016	10:38 AM	3.56	3.57	3.55	3.5626	166247
4/27/2016	10:39 AM	3.56	3.565	3.5532	3.565	34697
4/27/2016	10:40 AM	3.58	3.58	3.56	3.5665	145428
4/27/2016	10:41 AM	3.5825	3.59	3.57	3.5773	281261
4/27/2016	10:42 AM	3.5792	3.5899	3.57	3.5899	203507
4/27/2016	10:43 AM	3.5605	3.58	3.55	3.5799	109109
4/27/2016	10:44 AM	3.5599	3.57	3.5599	3.56	26700
4/27/2016	10:45 AM	3.57	3.57	3.55	3.56	35780
4/27/2016	10:46 AM	3.5601	3.57	3.5601	3.563	32944
4/27/2016	10:47 AM	3.57	3.57	3.56	3.56	17160
4/27/2016	10:48 AM	3.56	3.57	3.56	3.57	60094
4/27/2016	10:49 AM	3.5533	3.56	3.55	3.555	26565
4/27/2016	10:50 AM	3.55	3.56	3.55	3.55	30394
4/27/2016	10:51 AM	3.55	3.56	3.54	3.56	196958
4/27/2016	10:52 AM	3.56	3.57	3.56	3.56	25506
4/27/2016	10:53 AM	3.56	3.57	3.56	3.565	98850
4/27/2016	10:54 AM	3.5699	3.57	3.56	3.56	13381
4/27/2016	10:55 AM	3.56	3.565	3.556	3.565	62700
4/27/2016	10:56 AM	3.565	3.57	3.55	3.56	74900
4/27/2016	10:57 AM	3.5599	3.57	3.55	3.5638	97825
4/27/2016	10:58 AM	3.545	3.5565	3.54	3.55	94174
4/27/2016	10:59 AM	3.55	3.55	3.54	3.5401	51039
4/27/2016	11:00 AM	3.56	3.56	3.5499	3.55	30468
4/27/2016	11:01 AM	3.5672	3.57	3.553	3.56	117222
4/27/2016	11:02 AM	3.56	3.57	3.56	3.57	25300
4/27/2016	11:03 AM	3.55	3.57	3.55	3.5601	63000
4/27/2016	11:04 AM	3.5499	3.5563	3.54	3.555	72549
4/27/2016	11:05 AM	3.54	3.54	3.53	3.54	58581
4/27/2016	11:06 AM	3.54	3.55	3.53	3.54	116450
4/27/2016	11:07 AM	3.55	3.55	3.54	3.54	35619
4/27/2016	11:08 AM	3.545	3.55	3.53	3.55	72009
4/27/2016	11:09 AM	3.5401	3.55	3.54	3.5401	8585
4/27/2016	11:10 AM	3.54	3.55	3.54	3.55	43100
4/27/2016	11:11 AM	3.5438	3.545	3.54	3.54	33600
4/27/2016	11:12 AM	3.54	3.545	3.53	3.54	51813
4/27/2016	11:13 AM	3.5435	3.545	3.53	3.54	84080
4/27/2016	11:14 AM	3.53	3.54	3.53	3.54	33700
4/27/2016	11:15 AM	3.53	3.54	3.53	3.54	50928
4/27/2016	11:16 AM	3.543	3.545	3.53	3.53	73646
4/27/2016	11:17 AM	3.53	3.54	3.53	3.54	51797
4/27/2016	11:18 AM	3.52	3.53	3.52	3.521	69660
4/27/2016	11:19 AM	3.53	3.53	3.52	3.52	10820
4/27/2016	11:20 AM	3.52	3.5273	3.51	3.525	125681
4/27/2016	11:21 AM	3.52	3.52	3.515	3.52	24430
4/27/2016	11:22 AM	3.53	3.54	3.52	3.52	103391
4/27/2016	11:23 AM	3.53	3.5399	3.525	3.53	60234
4/27/2016	11:24 AM	3.53	3.54	3.53	3.54	39913
4/27/2016	11:25 AM	3.52	3.53	3.52	3.52	35664
4/27/2016	11:26 AM	3.517	3.52	3.51	3.52	11184
4/27/2016	11:27 AM	3.51	3.52	3.51	3.51	46389
4/27/2016	11:28 AM	3.5193	3.52	3.51	3.5126	85199
4/27/2016	11:29 AM	3.52	3.52	3.51	3.52	46002
4/27/2016	11:30 AM	3.51	3.52	3.51	3.52	48089
4/27/2016	11:31 AM	3.505	3.51	3.5	3.51	177738
4/27/2016	11:32 AM	3.49	3.5038	3.48	3.501	200378
4/27/2016	11:33 AM	3.4899	3.49	3.48	3.4838	125100
4/27/2016	11:34 AM	3.49	3.4965	3.48	3.4899	50397
4/27/2016	11:35 AM	3.49	3.5	3.49	3.49	41093
4/27/2016	11:36 AM	3.4801	3.49	3.48	3.48	68186
4/27/2016	11:37 AM	3.4905	3.4999	3.4899	3.4899	31750
4/27/2016	11:38 AM	3.49	3.5	3.49	3.4988	13050
4/27/2016	11:39 AM	3.491	3.5	3.49	3.49	28694
4/27/2016	11:40 AM	3.49	3.495	3.49	3.4943	42214
4/27/2016	11:41 AM	3.49	3.49	3.4726	3.48	92813
4/27/2016	11:42 AM	3.49	3.49	3.4885	3.4885	35814
4/27/2016	11:43 AM	3.4916	3.5	3.4916	3.4985	19223
4/27/2016	11:44 AM	3.492	3.5	3.492	3.493	3350
4/27/2016	11:45 AM	3.48	3.5	3.48	3.49	62777
4/27/2016	11:46 AM	3.4801	3.4899	3.47	3.4899	99644
4/27/2016	11:47 AM	3.4801	3.488	3.48	3.481	14916
4/27/2016	11:48 AM	3.475	3.4801	3.47	3.48	174101
4/27/2016	11:49 AM	3.47	3.48	3.47	3.475	91688
4/27/2016	11:50 AM	3.48	3.48	3.47	3.4701	57470
4/27/2016	11:51 AM	3.47	3.4799	3.47	3.4701	57928
4/27/2016	11:52 AM	3.47	3.48	3.47	3.47	21096
4/27/2016	11:53 AM	3.475	3.48	3.4701	3.4701	20665
4/27/2016	11:54 AM	3.47	3.48	3.47	3.475	10650
4/27/2016	11:55 AM	3.475	3.48	3.47	3.47	29441
4/27/2016	11:56 AM	3.47	3.48	3.47	3.475	37369
4/27/2016	11:57 AM	3.47	3.48	3.47	3.4772	39721
4/27/2016	11:58 AM	3.47	3.47	3.46	3.4626	36499
4/27/2016	11:59 AM	3.46	3.47	3.46	3.47	15956
4/27/2016	12:00 PM	3.46	3.47	3.46	3.4675	70925
4/27/2016	12:01 PM	3.4665	3.47	3.46	3.464	41761
4/27/2016	12:02 PM	3.4665	3.47	3.4635	3.47	13450
4/27/2016	12:03 PM	3.4665	3.47	3.46	3.465	83399
4/27/2016	12:04 PM	3.47	3.47	3.46	3.47	33706
4/27/2016	12:05 PM	3.48	3.48	3.4699	3.47	110125
4/27/2016	12:06 PM	3.48	3.48	3.47	3.4799	19430
4/27/2016	12:07 PM	3.48	3.485	3.47	3.48	53800
4/27/2016	12:08 PM	3.49	3.49	3.48	3.485	32758
4/27/2016	12:09 PM	3.48	3.4899	3.48	3.48	16465
4/27/2016	12:10 PM	3.485	3.49	3.48	3.485	28650
4/27/2016	12:11 PM	3.485	3.49	3.48	3.485	79200
4/27/2016	12:12 PM	3.4901	3.495	3.485	3.485	133584
4/27/2016	12:13 PM	3.4901	3.5	3.48	3.5	86934
4/27/2016	12:14 PM	3.4999	3.5	3.49	3.4928	23682
4/27/2016	12:15 PM	3.4873	3.5	3.48	3.5	49383
4/27/2016	12:16 PM	3.49	3.49	3.48	3.49	39200
4/27/2016	12:17 PM	3.49	3.49	3.485	3.49	4944
4/27/2016	12:18 PM	3.49	3.49	3.4835	3.49	5480
4/27/2016	12:19 PM	3.4899	3.49	3.48	3.49	20199
4/27/2016	12:20 PM	3.481	3.49	3.481	3.4876	20625
4/27/2016	12:21 PM	3.4738	3.4801	3.47	3.48	57481
4/27/2016	12:22 PM	3.47	3.4799	3.4635	3.475	22386
4/27/2016	12:23 PM	3.451	3.47	3.451	3.47	84671
4/27/2016	12:24 PM	3.4532	3.46	3.45	3.46	224867
4/27/2016	12:25 PM	3.4499	3.459	3.44	3.453	112485
4/27/2016	12:26 PM	3.44	3.45	3.44	3.4476	44495
4/27/2016	12:27 PM	3.4424	3.45	3.44	3.45	66800
4/27/2016	12:28 PM	3.445	3.4499	3.43	3.445	192619
4/27/2016	12:29 PM	3.4499	3.45	3.44	3.4499	56280
4/27/2016	12:30 PM	3.44	3.45	3.44	3.44	51418
4/27/2016	12:31 PM	3.45	3.45	3.44	3.44	24283
4/27/2016	12:32 PM	3.447	3.45	3.44	3.44	20706
4/27/2016	12:33 PM	3.4584	3.46	3.44	3.44	162678
4/27/2016	12:34 PM	3.46	3.46	3.45	3.46	47764
4/27/2016	12:35 PM	3.4601	3.47	3.46	3.47	54729
4/27/2016	12:36 PM	3.4593	3.47	3.4516	3.47	139283
4/27/2016	12:37 PM	3.465	3.465	3.4555	3.46	104208
4/27/2016	12:38 PM	3.47	3.47	3.4632	3.47	82588
4/27/2016	12:39 PM	3.47	3.47	3.4632	3.47	23755
4/27/2016	12:40 PM	3.4599	3.47	3.4599	3.47	85798
4/27/2016	12:41 PM	3.46	3.47	3.46	3.46	56600
4/27/2016	12:42 PM	3.467	3.47	3.46	3.46	50078
4/27/2016	12:43 PM	3.47	3.47	3.4695	3.47	11400
4/27/2016	12:44 PM	3.4713	3.4713	3.46	3.47	53707
4/27/2016	12:45 PM	3.479	3.48	3.47	3.475	16950
4/27/2016	12:46 PM	3.47	3.479	3.465	3.4784	58900
4/27/2016	12:47 PM	3.4701	3.48	3.46	3.4668	48199
4/27/2016	12:48 PM	3.48	3.4801	3.477	3.4793	107108
4/27/2016	12:49 PM	3.49	3.49	3.4899	3.49	7550
4/27/2016	12:50 PM	3.485	3.49	3.4824	3.4824	16703
4/27/2016	12:51 PM	3.4961	3.5	3.49	3.49	81566
4/27/2016	12:52 PM	3.49	3.49	3.48	3.49	75022
4/27/2016	12:53 PM	3.49	3.49	3.481	3.481	12500
4/27/2016	12:54 PM	3.49	3.5	3.49	3.5	5500
4/27/2016	12:55 PM	3.5	3.5	3.49	3.49	25527
4/27/2016	12:56 PM	3.5	3.5	3.4985	3.5	52701
4/27/2016	12:57 PM	3.5	3.5	3.49	3.5	37270
4/27/2016	12:58 PM	3.49	3.5	3.49	3.5	69244
4/27/2016	12:59 PM	3.4901	3.5	3.49	3.5	7000
4/27/2016	1:00 PM	3.49	3.495	3.49	3.49	15700
4/27/2016	1:01 PM	3.49	3.4965	3.49	3.49	7995
4/27/2016	1:02 PM	3.505	3.51	3.49	3.49	73400
4/27/2016	1:03 PM	3.505	3.51	3.5	3.5	50686
4/27/2016	1:04 PM	3.5	3.51	3.5	3.51	26299
4/27/2016	1:05 PM	3.505	3.51	3.5	3.5	17632
4/27/2016	1:06 PM	3.5	3.51	3.495	3.505	124692
4/27/2016	1:07 PM	3.5	3.505	3.49	3.49	87560
4/27/2016	1:08 PM	3.505	3.51	3.505	3.51	17879
4/27/2016	1:09 PM	3.5	3.505	3.495	3.5007	118628
4/27/2016	1:10 PM	3.5	3.5	3.49	3.5	43698
4/27/2016	1:11 PM	3.5	3.5	3.4965	3.5	36758
4/27/2016	1:12 PM	3.5	3.51	3.5	3.5	142395
4/27/2016	1:13 PM	3.5	3.51	3.5	3.5	28900
4/27/2016	1:14 PM	3.5	3.51	3.5	3.505	41150
4/27/2016	1:15 PM	3.49	3.5	3.49	3.5	104922
4/27/2016	1:16 PM	3.47	3.49	3.47	3.49	38091
4/27/2016	1:17 PM	3.47	3.48	3.47	3.48	21225
4/27/2016	1:18 PM	3.48	3.48	3.4701	3.4701	17500
4/27/2016	1:19 PM	3.479	3.48	3.475	3.48	19200
4/27/2016	1:20 PM	3.48	3.48	3.4705	3.48	8800
4/27/2016	1:21 PM	3.49	3.49	3.48	3.48	55163
4/27/2016	1:22 PM	3.5	3.5	3.49	3.49	6746
4/27/2016	1:23 PM	3.495	3.5	3.49	3.5	14400
4/27/2016	1:24 PM	3.505	3.51	3.4901	3.5	83802
4/27/2016	1:25 PM	3.505	3.505	3.4901	3.5	84067
4/27/2016	1:26 PM	3.5	3.505	3.49	3.5	138000
4/27/2016	1:27 PM	3.5099	3.51	3.4999	3.5	33200
4/27/2016	1:28 PM	3.5032	3.51	3.5032	3.51	12313
4/27/2016	1:29 PM	3.51	3.51	3.505	3.5065	10000
4/27/2016	1:30 PM	3.5099	3.51	3.5	3.51	138690
4/27/2016	1:31 PM	3.5099	3.5099	3.5	3.5089	24688
4/27/2016	1:32 PM	3.497	3.5	3.4901	3.5	25000
4/27/2016	1:33 PM	3.499	3.4999	3.49	3.4999	19700
4/27/2016	1:34 PM	3.495	3.5	3.49	3.49	75500
4/27/2016	1:35 PM	3.49	3.495	3.49	3.49	21601
4/27/2016	1:36 PM	3.49	3.49	3.47	3.49	61687
4/27/2016	1:37 PM	3.48	3.485	3.48	3.485	2600
4/27/2016	1:38 PM	3.4802	3.4802	3.48	3.48	5700
4/27/2016	1:39 PM	3.49	3.4999	3.485	3.49	41040
4/27/2016	1:40 PM	3.495	3.495	3.4805	3.49	44805
4/27/2016	1:41 PM	3.485	3.49	3.48	3.49	18900
4/27/2016	1:42 PM	3.48	3.49	3.48	3.49	13600
4/27/2016	1:43 PM	3.489	3.49	3.48	3.48	30900
4/27/2016	1:44 PM	3.48	3.49	3.48	3.49	10800
4/27/2016	1:45 PM	3.485	3.49	3.485	3.49	6900
4/27/2016	1:46 PM	3.473	3.48	3.4701	3.48	21055
4/27/2016	1:47 PM	3.48	3.48	3.4701	3.475	17000
4/27/2016	1:48 PM	3.475	3.48	3.47	3.48	7000
4/27/2016	1:49 PM	3.47	3.475	3.47	3.475	22734
4/27/2016	1:50 PM	3.47	3.48	3.47	3.479	24257
4/27/2016	1:51 PM	3.48	3.48	3.47	3.4776	13540
4/27/2016	1:52 PM	3.48	3.48	3.47	3.48	13200
4/27/2016	1:53 PM	3.47	3.48	3.47	3.4773	12514
4/27/2016	1:54 PM	3.48	3.48	3.47	3.47	7000
4/27/2016	1:55 PM	3.4762	3.48	3.47	3.48	9000
4/27/2016	1:56 PM	3.489	3.489	3.48	3.48	28400
4/27/2016	1:57 PM	3.48	3.4899	3.48	3.48	24242
4/27/2016	1:58 PM	3.4799	3.485	3.4716	3.485	24567
4/27/2016	1:59 PM	3.47	3.4811	3.47	3.48	88055
4/27/2016	2:00 PM	3.47	3.4899	3.47	3.477	56218
4/27/2016	2:01 PM	3.5	3.51	3.48	3.48	90191
4/27/2016	2:02 PM	3.508	3.515	3.4814	3.49	98085
4/27/2016	2:03 PM	3.481	3.51	3.46	3.508	187094
4/27/2016	2:04 PM	3.48	3.499	3.47	3.4801	143885
4/27/2016	2:05 PM	3.48	3.4899	3.4799	3.4799	45164
4/27/2016	2:06 PM	3.47	3.485	3.46	3.48	46626
4/27/2016	2:07 PM	3.433	3.46	3.43	3.46	444236
4/27/2016	2:08 PM	3.44	3.45	3.43	3.43	141325
4/27/2016	2:09 PM	3.43	3.44	3.43	3.44	427306
4/27/2016	2:10 PM	3.41	3.44	3.41	3.43	248163
4/27/2016	2:11 PM	3.41	3.43	3.41	3.41	155305
4/27/2016	2:12 PM	3.43	3.43	3.41	3.41	183644
4/27/2016	2:13 PM	3.43	3.4498	3.42	3.43	171431
4/27/2016	2:14 PM	3.42	3.44	3.42	3.43	63828
4/27/2016	2:15 PM	3.43	3.44	3.42	3.425	79363
4/27/2016	2:16 PM	3.41	3.4299	3.41	3.4299	140628
4/27/2016	2:17 PM	3.41	3.42	3.41	3.4126	59990
4/27/2016	2:18 PM	3.419	3.425	3.41	3.41	165035
4/27/2016	2:19 PM	3.4	3.42	3.4	3.42	308106
4/27/2016	2:20 PM	3.3665	3.4099	3.35	3.4	843184
4/27/2016	2:21 PM	3.3599	3.38	3.35	3.3699	392718
4/27/2016	2:22 PM	3.3574	3.37	3.35	3.3538	278920
4/27/2016	2:23 PM	3.3499	3.36	3.34	3.3532	299520
4/27/2016	2:24 PM	3.34	3.35	3.34	3.34	286300
4/27/2016	2:25 PM	3.3574	3.37	3.34	3.3474	689615
4/27/2016	2:26 PM	3.3635	3.37	3.35	3.36	288197
4/27/2016	2:27 PM	3.3455	3.37	3.34	3.37	173193
4/27/2016	2:28 PM	3.36	3.36	3.35	3.35	32172
4/27/2016	2:29 PM	3.365	3.37	3.35	3.36	186337
4/27/2016	2:30 PM	3.38	3.39	3.36	3.36	193088
4/27/2016	2:31 PM	3.385	3.39	3.37	3.38	359669
4/27/2016	2:32 PM	3.3898	3.39	3.38	3.385	175202
4/27/2016	2:33 PM	3.4099	3.4099	3.38	3.38	152214
4/27/2016	2:34 PM	3.41	3.42	3.4	3.41	222691
4/27/2016	2:35 PM	3.41	3.42	3.407	3.4099	228307
4/27/2016	2:36 PM	3.399	3.4199	3.39	3.4199	238169
4/27/2016	2:37 PM	3.3916	3.405	3.39	3.4	101069
4/27/2016	2:38 PM	3.41	3.41	3.3901	3.3901	62565
4/27/2016	2:39 PM	3.4111	3.42	3.409	3.41	77450
4/27/2016	2:40 PM	3.4144	3.4299	3.41	3.415	95585
4/27/2016	2:41 PM	3.415	3.42	3.41	3.4199	34225
4/27/2016	2:42 PM	3.4	3.42	3.39	3.42	145626
4/27/2016	2:43 PM	3.3832	3.4	3.38	3.4	84063
4/27/2016	2:44 PM	3.38	3.39	3.37	3.3801	220862
4/27/2016	2:45 PM	3.4	3.4	3.38	3.38	67540
4/27/2016	2:46 PM	3.37	3.3999	3.37	3.39	76911
4/27/2016	2:47 PM	3.375	3.38	3.36	3.37	167171
4/27/2016	2:48 PM	3.395	3.4	3.3701	3.38	171945
4/27/2016	2:49 PM	3.3965	3.4	3.385	3.395	126280
4/27/2016	2:50 PM	3.39	3.3999	3.38	3.39	57744
4/27/2016	2:51 PM	3.3817	3.3999	3.38	3.39	47640
4/27/2016	2:52 PM	3.372	3.3801	3.37	3.3801	50244
4/27/2016	2:53 PM	3.38	3.38	3.37	3.3785	40617
4/27/2016	2:54 PM	3.37	3.38	3.36	3.3773	95449
4/27/2016	2:55 PM	3.3601	3.37	3.36	3.36	64790
4/27/2016	2:56 PM	3.37	3.37	3.355	3.3601	88687
4/27/2016	2:57 PM	3.3792	3.3799	3.3638	3.37	56482
4/27/2016	2:58 PM	3.37	3.379	3.36	3.37	66331
4/27/2016	2:59 PM	3.36	3.37	3.36	3.37	35692
4/27/2016	3:00 PM	3.3628	3.367	3.35	3.3662	159207
4/27/2016	3:01 PM	3.3655	3.3699	3.36	3.3601	21600
4/27/2016	3:02 PM	3.35	3.3699	3.35	3.3637	99394
4/27/2016	3:03 PM	3.34	3.36	3.34	3.36	140171
4/27/2016	3:04 PM	3.33	3.34	3.33	3.34	279948
4/27/2016	3:05 PM	3.3399	3.34	3.32	3.335	259401
4/27/2016	3:06 PM	3.3235	3.3399	3.32	3.3324	70095
4/27/2016	3:07 PM	3.345	3.35	3.323	3.323	232160
4/27/2016	3:08 PM	3.325	3.35	3.32	3.35	238069
4/27/2016	3:09 PM	3.32	3.33	3.31	3.325	198954
4/27/2016	3:10 PM	3.32	3.33	3.31	3.3199	193692
4/27/2016	3:11 PM	3.31	3.3199	3.31	3.3101	45239
4/27/2016	3:12 PM	3.303	3.3199	3.3	3.3132	450524
4/27/2016	3:13 PM	3.32	3.32	3.3	3.3001	277704
4/27/2016	3:14 PM	3.3001	3.32	3.3	3.3171	527696
4/27/2016	3:15 PM	3.3	3.31	3.3	3.3	289617
4/27/2016	3:16 PM	3.3099	3.31	3.3	3.3	180558
4/27/2016	3:17 PM	3.3	3.31	3.3	3.3	395532
4/27/2016	3:18 PM	3.28	3.31	3.28	3.305	308521
4/27/2016	3:19 PM	3.28	3.29	3.27	3.28	299626
4/27/2016	3:20 PM	3.27	3.29	3.265	3.2738	247277
4/27/2016	3:21 PM	3.2578	3.27	3.25	3.265	351234
4/27/2016	3:22 PM	3.2432	3.27	3.24	3.26	457674
4/27/2016	3:23 PM	3.24	3.25	3.23	3.241	307625
4/27/2016	3:24 PM	3.25	3.26	3.24	3.2412	199951
4/27/2016	3:25 PM	3.235	3.2599	3.23	3.255	118316
4/27/2016	3:26 PM	3.24	3.2495	3.23	3.2399	210169
4/27/2016	3:27 PM	3.2465	3.25	3.23	3.24	255207
4/27/2016	3:28 PM	3.24	3.25	3.24	3.2475	170035
4/27/2016	3:29 PM	3.2401	3.25	3.24	3.2499	71900
4/27/2016	3:30 PM	3.231	3.25	3.23	3.25	205401
4/27/2016	3:31 PM	3.23	3.2399	3.22	3.23	309025
4/27/2016	3:32 PM	3.23	3.24	3.22	3.2201	363837
4/27/2016	3:33 PM	3.2201	3.24	3.22	3.24	242731
4/27/2016	3:34 PM	3.22	3.23	3.21	3.23	383742
4/27/2016	3:35 PM	3.22	3.2299	3.21	3.22	177225
4/27/2016	3:36 PM	3.22	3.22	3.21	3.2199	164030
4/27/2016	3:37 PM	3.2201	3.23	3.21	3.215	107090
4/27/2016	3:38 PM	3.2101	3.222	3.21	3.222	107466
4/27/2016	3:39 PM	3.2026	3.22	3.2	3.2188	176518
4/27/2016	3:40 PM	3.2196	3.22	3.2	3.205	222621
4/27/2016	3:41 PM	3.215	3.219	3.2	3.2138	210296
4/27/2016	3:42 PM	3.235	3.2399	3.21	3.215	416938
4/27/2016	3:43 PM	3.23	3.24	3.22	3.24	142283
4/27/2016	3:44 PM	3.21	3.23	3.21	3.225	112657
4/27/2016	3:45 PM	3.2173	3.22	3.2	3.2162	175911
4/27/2016	3:46 PM	3.2	3.219	3.2	3.219	78264
4/27/2016	3:47 PM	3.215	3.22	3.2	3.21	232802
4/27/2016	3:48 PM	3.23	3.23	3.21	3.21	202120
4/27/2016	3:49 PM	3.2299	3.23	3.21	3.225	184086
4/27/2016	3:50 PM	3.2172	3.23	3.21	3.22	142454
4/27/2016	3:51 PM	3.2288	3.23	3.21	3.22	200732
4/27/2016	3:52 PM	3.235	3.24	3.22	3.23	431074
4/27/2016	3:53 PM	3.24	3.25	3.235	3.24	380743
4/27/2016	3:54 PM	3.2492	3.25	3.24	3.2401	136796
4/27/2016	3:55 PM	3.245	3.25	3.24	3.25	134153
4/27/2016	3:56 PM	3.245	3.25	3.24	3.2499	133253
4/27/2016	3:57 PM	3.24	3.25	3.24	3.2499	112459
4/27/2016	3:58 PM	3.25	3.25	3.24	3.24	366019
4/27/2016	3:59 PM	3.245	3.25	3.24	3.25	102442
4/27/2016	4:00 PM	3.23	3.25	3.23	3.25	399691
4/28/2016	9:31 AM	3.355	3.37	3.35	3.36	343576
4/28/2016	9:32 AM	3.35	3.37	3.34	3.36	274337
4/28/2016	9:33 AM	3.3399	3.36	3.33	3.35	190272
4/28/2016	9:34 AM	3.35	3.36	3.3332	3.3368	115330
4/28/2016	9:35 AM	3.35	3.3599	3.3324	3.35	223644
4/28/2016	9:36 AM	3.33	3.35	3.33	3.35	681060
4/28/2016	9:37 AM	3.34	3.3499	3.33	3.34	102736
4/28/2016	9:38 AM	3.3299	3.35	3.32	3.3435	222744
4/28/2016	9:39 AM	3.3	3.3201	3.3	3.3201	153875
4/28/2016	9:40 AM	3.3	3.31	3.29	3.31	173765
4/28/2016	9:41 AM	3.3	3.32	3.3	3.3	128212
4/28/2016	9:42 AM	3.29	3.304	3.28	3.304	269374
4/28/2016	9:43 AM	3.2801	3.3	3.28	3.2899	94255
4/28/2016	9:44 AM	3.27	3.29	3.27	3.2801	116724
4/28/2016	9:45 AM	3.27	3.2785	3.26	3.2701	86253
4/28/2016	9:46 AM	3.275	3.29	3.26	3.2611	209676
4/28/2016	9:47 AM	3.28	3.3	3.28	3.2801	154622
4/28/2016	9:48 AM	3.29	3.3	3.28	3.2865	85682
4/28/2016	9:49 AM	3.285	3.2999	3.28	3.2999	60232
4/28/2016	9:50 AM	3.28	3.29	3.28	3.28	81376
4/28/2016	9:51 AM	3.2799	3.2898	3.27	3.28	104100
4/28/2016	9:52 AM	3.2799	3.28	3.26	3.28	142491
4/28/2016	9:53 AM	3.2727	3.285	3.27	3.278	93861
4/28/2016	9:54 AM	3.28	3.29	3.27	3.28	70148
4/28/2016	9:55 AM	3.28	3.28	3.27	3.2799	83440
4/28/2016	9:56 AM	3.2739	3.2801	3.27	3.2801	92658
4/28/2016	9:57 AM	3.26	3.28	3.26	3.2791	104472
4/28/2016	9:58 AM	3.25	3.27	3.25	3.2628	169670
4/28/2016	9:59 AM	3.2501	3.26	3.25	3.255	108309
4/28/2016	10:00 AM	3.2428	3.26	3.24	3.25	159492
4/28/2016	10:01 AM	3.22	3.2499	3.22	3.242	190849
4/28/2016	10:02 AM	3.21	3.2295	3.21	3.22	156196
4/28/2016	10:03 AM	3.21	3.22	3.21	3.2199	115594
4/28/2016	10:04 AM	3.2135	3.2173	3.2	3.2165	242642
4/28/2016	10:05 AM	3.21	3.22	3.204	3.212	216666
4/28/2016	10:06 AM	3.2032	3.22	3.2	3.21	211928
4/28/2016	10:07 AM	3.2001	3.21	3.2	3.2	73837
4/28/2016	10:08 AM	3.209	3.21	3.2	3.2001	94414
4/28/2016	10:09 AM	3.22	3.22	3.2	3.21	126145
4/28/2016	10:10 AM	3.2299	3.23	3.21	3.21	93216
4/28/2016	10:11 AM	3.23	3.23	3.22	3.2275	47230
4/28/2016	10:12 AM	3.24	3.24	3.22	3.229	69441
4/28/2016	10:13 AM	3.23	3.24	3.22	3.24	59805
4/28/2016	10:14 AM	3.2263	3.24	3.22	3.23	58950
4/28/2016	10:15 AM	3.23	3.23	3.215	3.2235	64631
4/28/2016	10:16 AM	3.23	3.2373	3.22	3.23	41145
4/28/2016	10:17 AM	3.23	3.24	3.23	3.23	105603
4/28/2016	10:18 AM	3.2326	3.24	3.23	3.2301	25370
4/28/2016	10:19 AM	3.225	3.2399	3.225	3.2366	44946
4/28/2016	10:20 AM	3.235	3.24	3.22	3.23	116418
4/28/2016	10:21 AM	3.25	3.25	3.23	3.2399	114511
4/28/2016	10:22 AM	3.239	3.24	3.23	3.24	79043
4/28/2016	10:23 AM	3.23	3.24	3.225	3.24	41357
4/28/2016	10:24 AM	3.245	3.25	3.235	3.2399	76102
4/28/2016	10:25 AM	3.2516	3.26	3.245	3.25	139400
4/28/2016	10:26 AM	3.25	3.259	3.24	3.259	51304
4/28/2016	10:27 AM	3.239	3.246	3.23	3.246	34646
4/28/2016	10:28 AM	3.231	3.24	3.2301	3.2382	25400
4/28/2016	10:29 AM	3.2392	3.24	3.23	3.23	15888
4/28/2016	10:30 AM	3.23	3.24	3.23	3.24	30099
4/28/2016	10:31 AM	3.25	3.25	3.23	3.23	71119
4/28/2016	10:32 AM	3.25	3.26	3.25	3.26	26597
4/28/2016	10:33 AM	3.2399	3.24	3.23	3.24	17440
4/28/2016	10:34 AM	3.24	3.24	3.2368	3.24	27200
4/28/2016	10:35 AM	3.2399	3.24	3.23	3.2332	37478
4/28/2016	10:36 AM	3.23	3.24	3.23	3.23	63200
4/28/2016	10:37 AM	3.22	3.2387	3.22	3.2284	51275
4/28/2016	10:38 AM	3.225	3.2299	3.22	3.2232	13405
4/28/2016	10:39 AM	3.2258	3.23	3.22	3.2235	55094
4/28/2016	10:40 AM	3.23	3.24	3.225	3.2299	175638
4/28/2016	10:41 AM	3.2267	3.23	3.22	3.22	36173
4/28/2016	10:42 AM	3.2201	3.23	3.2201	3.23	7750
4/28/2016	10:43 AM	3.24	3.24	3.2267	3.2267	32910
4/28/2016	10:44 AM	3.2499	3.25	3.23	3.24	81302
4/28/2016	10:45 AM	3.2401	3.25	3.23	3.2401	66572
4/28/2016	10:46 AM	3.23	3.24	3.23	3.24	46860
4/28/2016	10:47 AM	3.22	3.24	3.21	3.23	131088
4/28/2016	10:48 AM	3.21	3.22	3.21	3.2194	45750
4/28/2016	10:49 AM	3.202	3.21	3.2	3.21	192420
4/28/2016	10:50 AM	3.2	3.21	3.2	3.2001	36405
4/28/2016	10:51 AM	3.2001	3.21	3.2	3.2091	51431
4/28/2016	10:52 AM	3.22	3.22	3.2	3.203	299010
4/28/2016	10:53 AM	3.22	3.23	3.211	3.211	71750
4/28/2016	10:54 AM	3.22	3.2267	3.21	3.22	44190
4/28/2016	10:55 AM	3.2299	3.2299	3.21	3.21	33479
4/28/2016	10:56 AM	3.22	3.23	3.21	3.221	68493
4/28/2016	10:57 AM	3.22	3.22	3.21	3.21	26319
4/28/2016	10:58 AM	3.2101	3.22	3.21	3.2101	18650
4/28/2016	10:59 AM	3.21	3.217	3.21	3.21	4400
4/28/2016	11:00 AM	3.21	3.2199	3.21	3.2101	45439
4/28/2016	11:01 AM	3.2	3.21	3.2	3.21	64548
4/28/2016	11:02 AM	3.201	3.21	3.2	3.207	98735
4/28/2016	11:03 AM	3.2099	3.21	3.2	3.2	35400
4/28/2016	11:04 AM	3.2099	3.21	3.2	3.2005	31425
4/28/2016	11:05 AM	3.19	3.21	3.18	3.2062	190443
4/28/2016	11:06 AM	3.18	3.19	3.18	3.1801	71850
4/28/2016	11:07 AM	3.19	3.19	3.185	3.185	21900
4/28/2016	11:08 AM	3.2	3.21	3.19	3.19	172352
4/28/2016	11:09 AM	3.19	3.21	3.19	3.205	57026
4/28/2016	11:10 AM	3.21	3.21	3.1901	3.1901	75837
4/28/2016	11:11 AM	3.2041	3.21	3.2	3.205	24519
4/28/2016	11:12 AM	3.21	3.21	3.2001	3.2001	8300
4/28/2016	11:13 AM	3.21	3.2155	3.203	3.21	70329
4/28/2016	11:14 AM	3.205	3.21	3.2	3.2064	30620
4/28/2016	11:15 AM	3.1901	3.2099	3.1901	3.205	38145
4/28/2016	11:16 AM	3.19	3.2	3.18	3.1966	118323
4/28/2016	11:17 AM	3.199	3.2	3.184	3.19	68702
4/28/2016	11:18 AM	3.19	3.2	3.19	3.2	30992
4/28/2016	11:19 AM	3.19	3.1995	3.19	3.1901	65754
4/28/2016	11:20 AM	3.19	3.2	3.19	3.1999	44700
4/28/2016	11:21 AM	3.18	3.195	3.18	3.19	33150
4/28/2016	11:22 AM	3.171	3.18	3.17	3.18	155988
4/28/2016	11:23 AM	3.18	3.18	3.17	3.175	40000
4/28/2016	11:24 AM	3.17	3.18	3.17	3.1701	16533
4/28/2016	11:25 AM	3.1775	3.18	3.17	3.172	28824
4/28/2016	11:26 AM	3.17	3.18	3.17	3.17	10135
4/28/2016	11:27 AM	3.18	3.18	3.17	3.18	42801
4/28/2016	11:28 AM	3.1725	3.18	3.17	3.177	11746
4/28/2016	11:29 AM	3.18	3.18	3.1701	3.1701	7050
4/28/2016	11:30 AM	3.18	3.18	3.17	3.18	120419
4/28/2016	11:31 AM	3.1763	3.18	3.17	3.1766	19600
4/28/2016	11:32 AM	3.1733	3.18	3.1726	3.1726	17795
4/28/2016	11:33 AM	3.17	3.18	3.17	3.1701	85204
4/28/2016	11:34 AM	3.1799	3.18	3.173	3.1799	22988
4/28/2016	11:35 AM	3.1601	3.1799	3.16	3.1799	101708
4/28/2016	11:36 AM	3.1501	3.16	3.15	3.16	93311
4/28/2016	11:37 AM	3.153	3.16	3.15	3.157	70149
4/28/2016	11:38 AM	3.15	3.16	3.15	3.1595	27228
4/28/2016	11:39 AM	3.1534	3.16	3.1524	3.155	12510
4/28/2016	11:40 AM	3.15	3.16	3.15	3.1519	41438
4/28/2016	11:41 AM	3.1515	3.16	3.15	3.1564	69281
4/28/2016	11:42 AM	3.15	3.16	3.15	3.1599	78796
4/28/2016	11:43 AM	3.1566	3.16	3.15	3.1528	78871
4/28/2016	11:44 AM	3.16	3.16	3.15	3.15	115520
4/28/2016	11:45 AM	3.1599	3.16	3.15	3.16	210212
4/28/2016	11:46 AM	3.1611	3.17	3.15	3.1576	181222
4/28/2016	11:47 AM	3.16	3.1694	3.15	3.1634	152735
4/28/2016	11:48 AM	3.1635	3.17	3.16	3.1601	112200
4/28/2016	11:49 AM	3.1699	3.17	3.16	3.1699	20430
4/28/2016	11:50 AM	3.175	3.1799	3.16	3.17	68690
4/28/2016	11:51 AM	3.16	3.175	3.16	3.1701	67674
4/28/2016	11:52 AM	3.17	3.17	3.16	3.17	35289
4/28/2016	11:53 AM	3.17	3.17	3.1601	3.17	36734
4/28/2016	11:54 AM	3.17	3.17	3.1628	3.17	25910
4/28/2016	11:55 AM	3.17	3.17	3.16	3.17	18100
4/28/2016	11:56 AM	3.17	3.17	3.1601	3.1676	28631
4/28/2016	11:57 AM	3.1699	3.17	3.16	3.16	18151
4/28/2016	11:58 AM	3.1699	3.17	3.16	3.17	18195
4/28/2016	11:59 AM	3.167	3.17	3.16	3.1601	7233
4/28/2016	12:00 PM	3.1701	3.1799	3.16	3.1601	74549
4/28/2016	12:01 PM	3.16	3.175	3.16	3.175	35200
4/28/2016	12:02 PM	3.1599	3.165	3.15	3.16	70904
4/28/2016	12:03 PM	3.159	3.16	3.15	3.1564	70770
4/28/2016	12:04 PM	3.15	3.16	3.15	3.159	16700
4/28/2016	12:05 PM	3.1599	3.1599	3.15	3.1594	5000
4/28/2016	12:06 PM	3.15	3.1599	3.15	3.15	34430
4/28/2016	12:07 PM	3.1599	3.16	3.15	3.15	53040
4/28/2016	12:08 PM	3.155	3.16	3.15	3.16	10281
4/28/2016	12:09 PM	3.1689	3.17	3.15	3.1535	116306
4/28/2016	12:10 PM	3.1699	3.17	3.16	3.16	26980
4/28/2016	12:11 PM	3.1599	3.17	3.159	3.16	31069
4/28/2016	12:12 PM	3.155	3.16	3.15	3.16	79983
4/28/2016	12:13 PM	3.16	3.16	3.15	3.16	26200
4/28/2016	12:14 PM	3.16	3.16	3.15	3.16	11737
4/28/2016	12:15 PM	3.17	3.17	3.15	3.16	79360
4/28/2016	12:16 PM	3.1699	3.17	3.16	3.17	25056
4/28/2016	12:17 PM	3.18	3.18	3.1625	3.17	200791
4/28/2016	12:18 PM	3.17	3.18	3.17	3.1799	60385
4/28/2016	12:19 PM	3.1816	3.1816	3.17	3.18	120579
4/28/2016	12:20 PM	3.19	3.19	3.185	3.19	12998
4/28/2016	12:21 PM	3.2	3.2	3.1868	3.1868	152098
4/28/2016	12:22 PM	3.19	3.2	3.1899	3.1999	46030
4/28/2016	12:23 PM	3.1901	3.2	3.19	3.19	94335
4/28/2016	12:24 PM	3.1966	3.2	3.19	3.1999	16622
4/28/2016	12:25 PM	3.1999	3.1999	3.18	3.19	71497
4/28/2016	12:26 PM	3.19	3.2	3.19	3.1999	35362
4/28/2016	12:27 PM	3.19	3.195	3.19	3.19	36957
4/28/2016	12:28 PM	3.18	3.1899	3.18	3.1865	29555
4/28/2016	12:29 PM	3.18	3.1899	3.18	3.18	70380
4/28/2016	12:30 PM	3.1799	3.18	3.1701	3.175	56937
4/28/2016	12:31 PM	3.199	3.2	3.1731	3.1765	122510
4/28/2016	12:32 PM	3.1928	3.199	3.19	3.19	7310
4/28/2016	12:33 PM	3.1866	3.2	3.1866	3.193	19000
4/28/2016	12:34 PM	3.183	3.19	3.18	3.18	30550
4/28/2016	12:35 PM	3.176	3.1865	3.176	3.1865	13558
4/28/2016	12:36 PM	3.18	3.18	3.1701	3.1735	17268
4/28/2016	12:37 PM	3.1799	3.18	3.17	3.18	19750
4/28/2016	12:38 PM	3.179	3.179	3.17	3.1708	1955
4/28/2016	12:39 PM	3.1799	3.18	3.1701	3.1765	11060
4/28/2016	12:40 PM	3.17	3.1799	3.17	3.17	13300
4/28/2016	12:41 PM	3.1699	3.1724	3.1699	3.1724	8788
4/28/2016	12:42 PM	3.18	3.18	3.16	3.16	25605
4/28/2016	12:43 PM	3.175	3.18	3.17	3.17	24650
4/28/2016	12:44 PM	3.1613	3.1799	3.1613	3.1759	19864
4/28/2016	12:45 PM	3.165	3.1799	3.165	3.17	69098
4/28/2016	12:46 PM	3.1662	3.17	3.1613	3.1666	13775
4/28/2016	12:47 PM	3.1695	3.17	3.1662	3.17	140703
4/28/2016	12:48 PM	3.17	3.17	3.165	3.1699	16346
4/28/2016	12:49 PM	3.17	3.17	3.167	3.17	11600
4/28/2016	12:50 PM	3.17	3.17	3.16	3.17	20778
4/28/2016	12:51 PM	3.17	3.17	3.165	3.1699	19055
4/28/2016	12:52 PM	3.1799	3.18	3.1616	3.1616	40538
4/28/2016	12:53 PM	3.175	3.1799	3.17	3.17	22509
4/28/2016	12:54 PM	3.17	3.1799	3.1601	3.1755	58199
4/28/2016	12:55 PM	3.16	3.17	3.16	3.17	10200
4/28/2016	12:56 PM	3.15	3.1601	3.15	3.16	71271
4/28/2016	12:57 PM	3.16	3.16	3.15	3.16	21459
4/28/2016	12:58 PM	3.16	3.16	3.15	3.16	19699
4/28/2016	12:59 PM	3.165	3.165	3.1599	3.1599	60800
4/28/2016	1:00 PM	3.1699	3.17	3.16	3.1674	14464
4/28/2016	1:01 PM	3.17	3.18	3.17	3.17	46903
4/28/2016	1:02 PM	3.1799	3.18	3.17	3.17	6800
4/28/2016	1:03 PM	3.18	3.18	3.17	3.175	3100
4/28/2016	1:04 PM	3.19	3.19	3.17	3.17	64908
4/28/2016	1:05 PM	3.2	3.2	3.1801	3.1801	117499
4/28/2016	1:06 PM	3.2	3.2	3.19	3.196	55340
4/28/2016	1:07 PM	3.2	3.2	3.1924	3.2	22000
4/28/2016	1:08 PM	3.18	3.2	3.18	3.2	50868
4/28/2016	1:09 PM	3.1856	3.19	3.18	3.185	48550
4/28/2016	1:10 PM	3.1863	3.19	3.1828	3.1828	41275
4/28/2016	1:11 PM	3.2	3.2	3.1844	3.19	111174
4/28/2016	1:12 PM	3.2085	3.21	3.19	3.1965	194712
4/28/2016	1:13 PM	3.21	3.21	3.2	3.203	111073
4/28/2016	1:14 PM	3.2041	3.21	3.2	3.2099	99468
4/28/2016	1:15 PM	3.1999	3.21	3.19	3.2	63278
4/28/2016	1:16 PM	3.1999	3.2	3.1944	3.199	56715
4/28/2016	1:17 PM	3.2165	3.22	3.1972	3.1972	143257
4/28/2016	1:18 PM	3.205	3.21	3.2019	3.21	57558
4/28/2016	1:19 PM	3.21	3.21	3.2	3.2084	66934
4/28/2016	1:20 PM	3.2199	3.22	3.21	3.21	12950
4/28/2016	1:21 PM	3.22	3.22	3.21	3.22	38775
4/28/2016	1:22 PM	3.2165	3.22	3.2101	3.2175	14000
4/28/2016	1:23 PM	3.22	3.2275	3.2199	3.22	99839
4/28/2016	1:24 PM	3.2227	3.2299	3.22	3.2201	41543
4/28/2016	1:25 PM	3.212	3.23	3.21	3.221	70747
4/28/2016	1:26 PM	3.2175	3.2199	3.21	3.2126	39366
4/28/2016	1:27 PM	3.2074	3.21	3.2	3.21	45099
4/28/2016	1:28 PM	3.2001	3.21	3.2	3.21	113000
4/28/2016	1:29 PM	3.2055	3.21	3.1901	3.2001	54198
4/28/2016	1:30 PM	3.2	3.2091	3.2	3.2	23984
4/28/2016	1:31 PM	3.2044	3.205	3.2	3.2	5500
4/28/2016	1:32 PM	3.2	3.21	3.2	3.2	20407
4/28/2016	1:33 PM	3.2	3.21	3.2	3.2	28032
4/28/2016	1:34 PM	3.1995	3.2	3.196	3.1973	13150
4/28/2016	1:35 PM	3.2	3.2	3.19	3.2	59025
4/28/2016	1:36 PM	3.2074	3.2099	3.2	3.205	23550
4/28/2016	1:37 PM	3.2062	3.208	3.2062	3.208	6500
4/28/2016	1:38 PM	3.21	3.21	3.2035	3.2035	23480
4/28/2016	1:39 PM	3.2	3.21	3.2	3.205	14730
4/28/2016	1:40 PM	3.2	3.21	3.2	3.21	9800
4/28/2016	1:41 PM	3.2101	3.2101	3.2	3.2	68980
4/28/2016	1:42 PM	3.2199	3.22	3.21	3.21	31600
4/28/2016	1:43 PM	3.2032	3.21	3.202	3.21	35750
4/28/2016	1:44 PM	3.2063	3.2099	3.2063	3.2099	7000
4/28/2016	1:45 PM	3.21	3.21	3.204	3.21	70689
4/28/2016	1:46 PM	3.21	3.21	3.21	3.21	11996
4/28/2016	1:47 PM	3.2199	3.22	3.2172	3.2172	3100
4/28/2016	1:48 PM	3.2	3.22	3.2	3.2101	165273
4/28/2016	1:49 PM	3.191	3.2094	3.19	3.2	69000
4/28/2016	1:50 PM	3.1999	3.1999	3.19	3.1999	9813
4/28/2016	1:51 PM	3.19	3.2	3.19	3.19	59244
4/28/2016	1:52 PM	3.19	3.19	3.189	3.19	4000
4/28/2016	1:53 PM	3.2	3.2	3.18	3.18	38680
4/28/2016	1:54 PM	3.191	3.1975	3.19	3.1975	25000
4/28/2016	1:55 PM	3.195	3.2	3.1901	3.195	8803
4/28/2016	1:56 PM	3.19	3.19	3.19	3.19	16200
4/28/2016	1:57 PM	3.2	3.2	3.19	3.19	4700
4/28/2016	1:58 PM	3.1999	3.2	3.19	3.1999	59969
4/28/2016	1:59 PM	3.21	3.21	3.2	3.2	25154
4/28/2016	2:00 PM	3.2	3.21	3.2	3.2067	22450
4/28/2016	2:01 PM	3.21	3.21	3.2	3.2	12374
4/28/2016	2:02 PM	3.2	3.22	3.2	3.21	141171
4/28/2016	2:03 PM	3.1999	3.2076	3.19	3.2076	34830
4/28/2016	2:04 PM	3.1949	3.1999	3.1901	3.1901	16800
4/28/2016	2:05 PM	3.22	3.22	3.1999	3.1999	27800
4/28/2016	2:06 PM	3.21	3.2199	3.2001	3.215	27047
4/28/2016	2:07 PM	3.213	3.22	3.21	3.2114	23953
4/28/2016	2:08 PM	3.2168	3.22	3.2155	3.2174	14670
4/28/2016	2:09 PM	3.22	3.23	3.21	3.22	30850
4/28/2016	2:10 PM	3.2175	3.2201	3.21	3.22	62500
4/28/2016	2:11 PM	3.217	3.22	3.2101	3.2186	4200
4/28/2016	2:12 PM	3.22	3.23	3.22	3.22	56522
4/28/2016	2:13 PM	3.2199	3.22	3.215	3.2199	16032
4/28/2016	2:14 PM	3.225	3.2283	3.215	3.22	108400
4/28/2016	2:15 PM	3.22	3.23	3.22	3.2274	73042
4/28/2016	2:16 PM	3.23	3.23	3.22	3.23	35879
4/28/2016	2:17 PM	3.2299	3.23	3.2208	3.2208	65673
4/28/2016	2:18 PM	3.22	3.24	3.22	3.23	181856
4/28/2016	2:19 PM	3.22	3.23	3.22	3.2205	43680
4/28/2016	2:20 PM	3.2268	3.23	3.2226	3.229	41125
4/28/2016	2:21 PM	3.2285	3.23	3.22	3.22	78322
4/28/2016	2:22 PM	3.23	3.235	3.22	3.23	200930
4/28/2016	2:23 PM	3.235	3.235	3.23	3.23	133894
4/28/2016	2:24 PM	3.2399	3.24	3.23	3.235	151245
4/28/2016	2:25 PM	3.24	3.24	3.23	3.24	174142
4/28/2016	2:26 PM	3.2328	3.24	3.23	3.2399	75900
4/28/2016	2:27 PM	3.2299	3.24	3.22	3.23	58732
4/28/2016	2:28 PM	3.2201	3.2203	3.22	3.2201	29163
4/28/2016	2:29 PM	3.2256	3.229	3.22	3.221	48100
4/28/2016	2:30 PM	3.21	3.22	3.21	3.22	142010
4/28/2016	2:31 PM	3.21	3.215	3.21	3.21	7550
4/28/2016	2:32 PM	3.2162	3.22	3.21	3.21	16669
4/28/2016	2:33 PM	3.22	3.22	3.2162	3.22	125627
4/28/2016	2:34 PM	3.23	3.23	3.2201	3.2201	11200
4/28/2016	2:35 PM	3.23	3.23	3.23	3.23	1200
4/28/2016	2:36 PM	3.2201	3.2299	3.22	3.2201	11300
4/28/2016	2:37 PM	3.245	3.245	3.226	3.2265	105911
4/28/2016	2:38 PM	3.25	3.25	3.24	3.2432	75368
4/28/2016	2:39 PM	3.255	3.26	3.245	3.25	243178
4/28/2016	2:40 PM	3.28	3.28	3.255	3.2599	368590
4/28/2016	2:41 PM	3.2628	3.28	3.26	3.2701	87187
4/28/2016	2:42 PM	3.269	3.27	3.26	3.2601	49170
4/28/2016	2:43 PM	3.255	3.2699	3.25	3.26	46117
4/28/2016	2:44 PM	3.25	3.2599	3.25	3.2599	15450
4/28/2016	2:45 PM	3.27	3.27	3.255	3.2599	46179
4/28/2016	2:46 PM	3.28	3.28	3.2638	3.27	104650
4/28/2016	2:47 PM	3.28	3.29	3.27	3.27	169189
4/28/2016	2:48 PM	3.3	3.3	3.28	3.2899	137560
4/28/2016	2:49 PM	3.2942	3.3	3.29	3.2932	141922
4/28/2016	2:50 PM	3.285	3.3	3.283	3.3	229274
4/28/2016	2:51 PM	3.2885	3.29	3.28	3.2895	32300
4/28/2016	2:52 PM	3.2994	3.2994	3.28	3.2801	66053
4/28/2016	2:53 PM	3.2901	3.3	3.2901	3.2938	23550
4/28/2016	2:54 PM	3.29	3.3	3.29	3.2901	55240
4/28/2016	2:55 PM	3.3	3.3	3.2873	3.29	77267
4/28/2016	2:56 PM	3.31	3.31	3.29	3.2907	295328
4/28/2016	2:57 PM	3.3164	3.33	3.3001	3.3001	351976
4/28/2016	2:58 PM	3.307	3.3199	3.3	3.31	133499
4/28/2016	2:59 PM	3.3062	3.31	3.3	3.3	47650
4/28/2016	3:00 PM	3.3005	3.31	3.3001	3.31	27340
4/28/2016	3:01 PM	3.3274	3.33	3.31	3.31	108710
4/28/2016	3:02 PM	3.33	3.33	3.32	3.33	81315
4/28/2016	3:03 PM	3.3299	3.34	3.3269	3.33	106858
4/28/2016	3:04 PM	3.313	3.33	3.31	3.32	203660
4/28/2016	3:05 PM	3.32	3.34	3.31	3.3174	282946
4/28/2016	3:06 PM	3.325	3.33	3.315	3.32	84794
4/28/2016	3:07 PM	3.34	3.35	3.32	3.3292	165567
4/28/2016	3:08 PM	3.34	3.35	3.33	3.34	69108
4/28/2016	3:09 PM	3.345	3.35	3.33	3.3363	102208
4/28/2016	3:10 PM	3.3599	3.36	3.34	3.345	313633
4/28/2016	3:11 PM	3.3625	3.3775	3.3599	3.36	255460
4/28/2016	3:12 PM	3.3601	3.38	3.36	3.3699	159762
4/28/2016	3:13 PM	3.389	3.39	3.36	3.36	168752
4/28/2016	3:14 PM	3.42	3.43	3.38	3.3866	322593
4/28/2016	3:15 PM	3.44	3.445	3.42	3.42	367024
4/28/2016	3:16 PM	3.4501	3.48	3.4437	3.45	502072
4/28/2016	3:17 PM	3.4601	3.48	3.45	3.4562	374915
4/28/2016	3:18 PM	3.4268	3.47	3.42	3.47	444111
4/28/2016	3:19 PM	3.4562	3.46	3.42	3.4299	168151
4/28/2016	3:20 PM	3.47	3.47	3.45	3.4599	333806
4/28/2016	3:21 PM	3.47	3.47	3.45	3.465	173680
4/28/2016	3:22 PM	3.4805	3.49	3.47	3.4763	195574
4/28/2016	3:23 PM	3.52	3.52	3.48	3.4894	347645
4/28/2016	3:24 PM	3.53	3.53	3.5	3.51	327263
4/28/2016	3:25 PM	3.55	3.55	3.515	3.52	318191
4/28/2016	3:26 PM	3.5699	3.59	3.54	3.55	777502
4/28/2016	3:27 PM	3.52	3.5662	3.52	3.565	768848
4/28/2016	3:28 PM	3.5501	3.5568	3.52	3.529	680365
4/28/2016	3:29 PM	3.58	3.58	3.54	3.55	424091
4/28/2016	3:30 PM	3.6001	3.61	3.58	3.5899	418920
4/28/2016	3:31 PM	3.585	3.6099	3.5601	3.6068	540857
4/28/2016	3:32 PM	3.555	3.59	3.55	3.5832	369702
4/28/2016	3:33 PM	3.55	3.57	3.55	3.56	184701
4/28/2016	3:34 PM	3.585	3.59	3.555	3.56	222609
4/28/2016	3:35 PM	3.58	3.59	3.5614	3.5866	203943
4/28/2016	3:36 PM	3.5637	3.58	3.56	3.575	272066
4/28/2016	3:37 PM	3.54	3.57	3.52	3.565	547463
4/28/2016	3:38 PM	3.56	3.58	3.5301	3.54	371253
4/28/2016	3:39 PM	3.5599	3.58	3.559	3.57	209939
4/28/2016	3:40 PM	3.56	3.56	3.54	3.56	192710
4/28/2016	3:41 PM	3.5401	3.56	3.54	3.56	146684
4/28/2016	3:42 PM	3.53	3.55	3.51	3.54	599671
4/28/2016	3:43 PM	3.54	3.56	3.53	3.53	288071
4/28/2016	3:44 PM	3.54	3.56	3.54	3.55	162620
4/28/2016	3:45 PM	3.5483	3.55	3.53	3.5401	240997
4/28/2016	3:46 PM	3.5413	3.55	3.535	3.545	192326
4/28/2016	3:47 PM	3.5403	3.5499	3.53	3.54	224904
4/28/2016	3:48 PM	3.53	3.5499	3.51	3.5499	478768
4/28/2016	3:49 PM	3.546	3.55	3.53	3.5399	182748
4/28/2016	3:50 PM	3.58	3.58	3.55	3.55	225593
4/28/2016	3:51 PM	3.5789	3.586	3.57	3.57	228858
4/28/2016	3:52 PM	3.575	3.59	3.57	3.575	268280
4/28/2016	3:53 PM	3.6	3.6	3.57	3.57	288848
4/28/2016	3:54 PM	3.605	3.605	3.59	3.6	251191
4/28/2016	3:55 PM	3.6	3.625	3.6	3.6	455743
4/28/2016	3:56 PM	3.62	3.63	3.6	3.6	400416
4/28/2016	3:57 PM	3.6201	3.63	3.619	3.62	406554
4/28/2016	3:58 PM	3.64	3.65	3.6299	3.63	755191
4/28/2016	3:59 PM	3.6301	3.65	3.63	3.64	250433
4/28/2016	4:00 PM	3.62	3.64	3.6	3.639	809493
4/29/2016	9:31 AM	3.66	3.68	3.65	3.68	398477
4/29/2016	9:32 AM	3.674	3.68	3.65	3.6584	346909
4/29/2016	9:33 AM	3.6611	3.68	3.65	3.67	314422
4/29/2016	9:34 AM	3.64	3.66	3.63	3.66	267674
4/29/2016	9:35 AM	3.6099	3.6334	3.6	3.63	371258
4/29/2016	9:36 AM	3.61	3.61	3.6	3.601	360209
4/29/2016	9:37 AM	3.62	3.63	3.59	3.6	469808
4/29/2016	9:38 AM	3.62	3.64	3.62	3.63	272825
4/29/2016	9:39 AM	3.63	3.64	3.6201	3.6283	104824
4/29/2016	9:40 AM	3.6199	3.64	3.61	3.64	210955
4/29/2016	9:41 AM	3.623	3.6299	3.61	3.615	249512
4/29/2016	9:42 AM	3.6101	3.62	3.61	3.62	181249
4/29/2016	9:43 AM	3.65	3.65	3.6124	3.615	289761
4/29/2016	9:44 AM	3.6578	3.67	3.6301	3.64	362368
4/29/2016	9:45 AM	3.67	3.67	3.63	3.65	166373
4/29/2016	9:46 AM	3.6701	3.68	3.66	3.66	215416
4/29/2016	9:47 AM	3.72	3.72	3.6721	3.68	473696
4/29/2016	9:48 AM	3.74	3.74	3.712	3.7163	378069
4/29/2016	9:49 AM	3.757	3.77	3.72	3.735	574419
4/29/2016	9:50 AM	3.775	3.78	3.75	3.75	492496
4/29/2016	9:51 AM	3.795	3.82	3.78	3.78	921591
4/29/2016	9:52 AM	3.81	3.82	3.791	3.7999	261061
4/29/2016	9:53 AM	3.8037	3.82	3.8	3.81	220626
4/29/2016	9:54 AM	3.81	3.81	3.79	3.8	293805
4/29/2016	9:55 AM	3.8073	3.81	3.7901	3.805	287668
4/29/2016	9:56 AM	3.814	3.82	3.8001	3.8099	353780
4/29/2016	9:57 AM	3.82	3.83	3.81	3.82	301463
4/29/2016	9:58 AM	3.81	3.82	3.8	3.815	129663
4/29/2016	9:59 AM	3.8299	3.83	3.805	3.8099	151014
4/29/2016	10:00 AM	3.857	3.86	3.825	3.8292	587439
4/29/2016	10:01 AM	3.88	3.88	3.85	3.86	237017
4/29/2016	10:02 AM	3.935	3.94	3.8799	3.8799	640474
4/29/2016	10:03 AM	3.87	3.95	3.87	3.94	493637
4/29/2016	10:04 AM	3.87	3.8801	3.86	3.88	575942
4/29/2016	10:05 AM	3.85	3.88	3.84	3.8799	732178
4/29/2016	10:06 AM	3.8528	3.86	3.84	3.85	474157
4/29/2016	10:07 AM	3.845	3.87	3.84	3.85	522015
4/29/2016	10:08 AM	3.855	3.88	3.85	3.85	403392
4/29/2016	10:09 AM	3.8501	3.87	3.85	3.86	183281
4/29/2016	10:10 AM	3.8456	3.8599	3.84	3.855	450658
4/29/2016	10:11 AM	3.84	3.86	3.83	3.85	289722
4/29/2016	10:12 AM	3.803	3.84	3.8	3.83	299271
4/29/2016	10:13 AM	3.8128	3.82	3.8	3.81	168321
4/29/2016	10:14 AM	3.77	3.81	3.76	3.81	358402
4/29/2016	10:15 AM	3.7892	3.8	3.77	3.7701	199948
4/29/2016	10:16 AM	3.8	3.8	3.78	3.7801	199015
4/29/2016	10:17 AM	3.7824	3.8	3.7801	3.8	268265
4/29/2016	10:18 AM	3.7828	3.8	3.78	3.78	159692
4/29/2016	10:19 AM	3.8	3.81	3.78	3.78	312497
4/29/2016	10:20 AM	3.8001	3.83	3.8	3.81	252804
4/29/2016	10:21 AM	3.8	3.82	3.79	3.8034	246496
4/29/2016	10:22 AM	3.8001	3.81	3.78	3.7925	241575
4/29/2016	10:23 AM	3.8	3.81	3.8	3.8	49336
4/29/2016	10:24 AM	3.7727	3.81	3.7727	3.8	143986
4/29/2016	10:25 AM	3.79	3.79	3.76	3.78	161850
4/29/2016	10:26 AM	3.8	3.81	3.781	3.79	78696
4/29/2016	10:27 AM	3.82	3.82	3.79	3.805	332010
4/29/2016	10:28 AM	3.8034	3.83	3.8	3.8199	190635
4/29/2016	10:29 AM	3.8	3.81	3.79	3.8036	195573
4/29/2016	10:30 AM	3.79	3.81	3.78	3.79	115698
4/29/2016	10:31 AM	3.78	3.7944	3.78	3.79	113179
4/29/2016	10:32 AM	3.78	3.79	3.77	3.78	159141
4/29/2016	10:33 AM	3.77	3.78	3.7628	3.78	66957
4/29/2016	10:34 AM	3.751	3.765	3.75	3.76	397541
4/29/2016	10:35 AM	3.72	3.7585	3.7106	3.751	796074
4/29/2016	10:36 AM	3.695	3.72	3.69	3.72	210464
4/29/2016	10:37 AM	3.6901	3.6999	3.68	3.6901	207422
4/29/2016	10:38 AM	3.7099	3.7099	3.69	3.7	74489
4/29/2016	10:39 AM	3.705	3.7174	3.69	3.7	189921
4/29/2016	10:40 AM	3.7168	3.7168	3.7	3.71	167818
4/29/2016	10:41 AM	3.713	3.7201	3.7	3.71	126572
4/29/2016	10:42 AM	3.74	3.74	3.71	3.7199	216566
4/29/2016	10:43 AM	3.75	3.75	3.73	3.74	153595
4/29/2016	10:44 AM	3.779	3.78	3.7463	3.7463	181873
4/29/2016	10:45 AM	3.75	3.77	3.75	3.77	83524
4/29/2016	10:46 AM	3.7766	3.78	3.756	3.76	256573
4/29/2016	10:47 AM	3.7873	3.79	3.764	3.77	133045
4/29/2016	10:48 AM	3.81	3.81	3.7837	3.785	121799
4/29/2016	10:49 AM	3.8099	3.82	3.8	3.81	148764
4/29/2016	10:50 AM	3.81	3.81	3.8	3.81	66589
4/29/2016	10:51 AM	3.839	3.8399	3.8073	3.81	156416
4/29/2016	10:52 AM	3.83	3.84	3.82	3.8301	328413
4/29/2016	10:53 AM	3.84	3.845	3.82	3.8344	188820
4/29/2016	10:54 AM	3.8573	3.859	3.82	3.8401	319290
4/29/2016	10:55 AM	3.86	3.87	3.85	3.855	160770
4/29/2016	10:56 AM	3.86	3.87	3.85	3.865	267682
4/29/2016	10:57 AM	3.87	3.88	3.855	3.855	108633
4/29/2016	10:58 AM	3.861	3.88	3.86	3.88	155197
4/29/2016	10:59 AM	3.87	3.87	3.86	3.869	138408
4/29/2016	11:00 AM	3.8692	3.87	3.85	3.8601	181997
4/29/2016	11:01 AM	3.861	3.87	3.86	3.8676	143712
4/29/2016	11:02 AM	3.8799	3.88	3.86	3.86	102490
4/29/2016	11:03 AM	3.91	3.93	3.88	3.88	600856
4/29/2016	11:04 AM	3.8915	3.92	3.89	3.91	318292
4/29/2016	11:05 AM	3.88	3.9	3.87	3.8901	224423
4/29/2016	11:06 AM	3.8811	3.89	3.8704	3.8809	64819
4/29/2016	11:07 AM	3.87	3.89	3.87	3.88	72999
4/29/2016	11:08 AM	3.87	3.876	3.86	3.87	82650
4/29/2016	11:09 AM	3.87	3.88	3.86	3.87	164608
4/29/2016	11:10 AM	3.879	3.88	3.87	3.875	24376
4/29/2016	11:11 AM	3.9	3.9	3.871	3.875	198803
4/29/2016	11:12 AM	3.9	3.9	3.89	3.8957	86819
4/29/2016	11:13 AM	3.87	3.9	3.87	3.8943	64180
4/29/2016	11:14 AM	3.85	3.8725	3.84	3.87	150226
4/29/2016	11:15 AM	3.8334	3.8599	3.81	3.8599	337207
4/29/2016	11:16 AM	3.86	3.86	3.84	3.84	72300
4/29/2016	11:17 AM	3.86	3.87	3.85	3.8599	97553
4/29/2016	11:18 AM	3.88	3.89	3.8601	3.8657	113798
4/29/2016	11:19 AM	3.8932	3.9	3.88	3.88	136925
4/29/2016	11:20 AM	3.9024	3.92	3.89	3.89	201138
4/29/2016	11:21 AM	3.9065	3.9299	3.9065	3.91	209365
4/29/2016	11:22 AM	3.915	3.92	3.9	3.908	85442
4/29/2016	11:23 AM	3.9222	3.93	3.91	3.92	162148
4/29/2016	11:24 AM	3.9099	3.93	3.9	3.93	82987
4/29/2016	11:25 AM	3.925	3.93	3.9	3.9001	122924
4/29/2016	11:26 AM	3.91	3.93	3.9	3.9297	135090
4/29/2016	11:27 AM	3.92	3.92	3.89	3.9083	213517
4/29/2016	11:28 AM	3.905	3.92	3.9	3.9199	137172
4/29/2016	11:29 AM	3.9208	3.93	3.9	3.91	81437
4/29/2016	11:30 AM	3.93	3.94	3.92	3.92	174997
4/29/2016	11:31 AM	3.9492	3.95	3.93	3.935	352738
4/29/2016	11:32 AM	3.945	3.95	3.94	3.94	323259
4/29/2016	11:33 AM	3.94	3.95	3.92	3.95	462110
4/29/2016	11:34 AM	3.97	3.97	3.94	3.95	321146
4/29/2016	11:35 AM	3.97	3.98	3.96	3.97	462406
4/29/2016	11:36 AM	4	4	3.97	3.974	550916
4/29/2016	11:37 AM	4.02	4.02	3.9901	3.9999	463922
4/29/2016	11:38 AM	4.02	4.02	4	4.0134	190490
4/29/2016	11:39 AM	4	4.03	4	4.01	334429
4/29/2016	11:40 AM	3.98	4.01	3.97	4	274427
4/29/2016	11:41 AM	3.9799	3.9995	3.97	3.98	152629
4/29/2016	11:42 AM	3.9601	3.98	3.96	3.98	125713
4/29/2016	11:43 AM	3.9899	3.99	3.96	3.97	141982
4/29/2016	11:44 AM	3.97	3.99	3.97	3.98	69426
4/29/2016	11:45 AM	3.9865	4	3.9715	3.9715	249636
4/29/2016	11:46 AM	3.971	3.995	3.9701	3.9928	353615
4/29/2016	11:47 AM	3.9999	4	3.9701	3.9701	93888
4/29/2016	11:48 AM	3.99	4.02	3.99	3.99	236582
4/29/2016	11:49 AM	3.98	4	3.98	3.99	164762
4/29/2016	11:50 AM	3.9501	3.99	3.95	3.98	146985
4/29/2016	11:51 AM	3.9401	3.97	3.9401	3.9551	113676
4/29/2016	11:52 AM	3.9368	3.953	3.93	3.95	152927
4/29/2016	11:53 AM	3.92	3.94	3.92	3.9324	78447
4/29/2016	11:54 AM	3.9	3.93	3.9	3.92	248852
4/29/2016	11:55 AM	3.9	3.91	3.89	3.9	239084
4/29/2016	11:56 AM	3.9	3.91	3.89	3.9	110150
4/29/2016	11:57 AM	3.9001	3.9058	3.89	3.8926	149328
4/29/2016	11:58 AM	3.8994	3.91	3.89	3.9	52755
4/29/2016	11:59 AM	3.88	3.899	3.88	3.8962	66580
4/29/2016	12:00 PM	3.89	3.8975	3.88	3.8837	70003
4/29/2016	12:01 PM	3.88	3.8964	3.88	3.89	79715
4/29/2016	12:02 PM	3.8935	3.9	3.88	3.8832	64894
4/29/2016	12:03 PM	3.9291	3.93	3.897	3.8999	141405
4/29/2016	12:04 PM	3.9265	3.93	3.92	3.929	119619
4/29/2016	12:05 PM	3.945	3.95	3.92	3.93	171532
4/29/2016	12:06 PM	3.955	3.96	3.94	3.945	174957
4/29/2016	12:07 PM	3.925	3.9599	3.92	3.955	123062
4/29/2016	12:08 PM	3.9399	3.94	3.9234	3.9299	164182
4/29/2016	12:09 PM	3.96	3.97	3.94	3.94	110156
4/29/2016	12:10 PM	3.95	3.96	3.945	3.96	50610
4/29/2016	12:11 PM	3.9531	3.9531	3.94	3.95	23310
4/29/2016	12:12 PM	3.96	3.97	3.95	3.95	27128
4/29/2016	12:13 PM	3.975	3.98	3.96	3.96	98789
4/29/2016	12:14 PM	3.96	3.9795	3.96	3.97	57436
4/29/2016	12:15 PM	4	4	3.96	3.967	163487
4/29/2016	12:16 PM	3.974	3.9974	3.97	3.99	67810
4/29/2016	12:17 PM	3.931	3.972	3.93	3.97	173802
4/29/2016	12:18 PM	3.93	3.9422	3.9201	3.935	158225
4/29/2016	12:19 PM	3.9305	3.94	3.93	3.94	14846
4/29/2016	12:20 PM	3.92	3.94	3.91	3.932	112754
4/29/2016	12:21 PM	3.9101	3.9295	3.91	3.92	44095
4/29/2016	12:22 PM	3.9	3.92	3.9	3.92	125865
4/29/2016	12:23 PM	3.9	3.911	3.9	3.9027	121385
4/29/2016	12:24 PM	3.925	3.925	3.9	3.9024	129216
4/29/2016	12:25 PM	3.9332	3.9399	3.92	3.92	87455
4/29/2016	12:26 PM	3.93	3.9495	3.93	3.9301	87997
4/29/2016	12:27 PM	3.92	3.94	3.92	3.93	56567
4/29/2016	12:28 PM	3.9127	3.9299	3.9101	3.9217	80252
4/29/2016	12:29 PM	3.92	3.93	3.911	3.92	85540
4/29/2016	12:30 PM	3.93	3.9401	3.93	3.93	79892
4/29/2016	12:31 PM	3.94	3.94	3.9315	3.94	50510
4/29/2016	12:32 PM	3.93	3.94	3.93	3.94	70508
4/29/2016	12:33 PM	3.92	3.9299	3.92	3.92	29035
4/29/2016	12:34 PM	3.91	3.9238	3.905	3.92	61972
4/29/2016	12:35 PM	3.9	3.91	3.9	3.91	100890
4/29/2016	12:36 PM	3.91	3.91	3.9	3.9001	45702
4/29/2016	12:37 PM	3.9038	3.92	3.901	3.903	132725
4/29/2016	12:38 PM	3.9101	3.92	3.9001	3.91	34701
4/29/2016	12:39 PM	3.87	3.91	3.87	3.91	437894
4/29/2016	12:40 PM	3.875	3.88	3.87	3.87	102270
4/29/2016	12:41 PM	3.885	3.89	3.87	3.88	74621
4/29/2016	12:42 PM	3.905	3.91	3.885	3.885	114347
4/29/2016	12:43 PM	3.919	3.92	3.9	3.9	107207
4/29/2016	12:44 PM	3.91	3.92	3.91	3.915	55300
4/29/2016	12:45 PM	3.9	3.92	3.9	3.91	65199
4/29/2016	12:46 PM	3.9	3.91	3.9	3.9	123573
4/29/2016	12:47 PM	3.9	3.91	3.9	3.91	61200
4/29/2016	12:48 PM	3.89	3.9001	3.89	3.9001	79214
4/29/2016	12:49 PM	3.88	3.895	3.88	3.895	88975
4/29/2016	12:50 PM	3.87	3.89	3.87	3.8701	115896
4/29/2016	12:51 PM	3.8611	3.88	3.86	3.88	153868
4/29/2016	12:52 PM	3.8776	3.88	3.85	3.865	282899
4/29/2016	12:53 PM	3.8838	3.8899	3.87	3.8772	162045
4/29/2016	12:54 PM	3.89	3.8999	3.88	3.88	115640
4/29/2016	12:55 PM	3.915	3.9199	3.89	3.89	123613
4/29/2016	12:56 PM	3.9299	3.9299	3.9	3.91	87430
4/29/2016	12:57 PM	3.9365	3.94	3.92	3.92	86540
4/29/2016	12:58 PM	3.94	3.95	3.93	3.94	105559
4/29/2016	12:59 PM	3.9405	3.95	3.931	3.94	96390
4/29/2016	1:00 PM	3.94	3.9499	3.93	3.9401	70270
4/29/2016	1:01 PM	3.93	3.95	3.93	3.94	77982
4/29/2016	1:02 PM	3.9301	3.94	3.93	3.94	21291
4/29/2016	1:03 PM	3.93	3.94	3.9201	3.935	57702
4/29/2016	1:04 PM	3.92	3.9365	3.92	3.9307	29750
4/29/2016	1:05 PM	3.93	3.93	3.92	3.921	29341
4/29/2016	1:06 PM	3.92	3.94	3.92	3.9208	31832
4/29/2016	1:07 PM	3.89	3.9299	3.89	3.9299	91591
4/29/2016	1:08 PM	3.891	3.9001	3.89	3.9	56391
4/29/2016	1:09 PM	3.899	3.9	3.8901	3.8901	39293
4/29/2016	1:10 PM	3.89	3.9	3.88	3.9	56266
4/29/2016	1:11 PM	3.9	3.909	3.89	3.89	56735
4/29/2016	1:12 PM	3.91	3.91	3.8901	3.9	47513
4/29/2016	1:13 PM	3.9	3.91	3.9	3.91	28806
4/29/2016	1:14 PM	3.884	3.9	3.88	3.9	61824
4/29/2016	1:15 PM	3.87	3.8885	3.861	3.8885	78322
4/29/2016	1:16 PM	3.87	3.88	3.8601	3.87	75454
4/29/2016	1:17 PM	3.8774	3.88	3.87	3.87	70494
4/29/2016	1:18 PM	3.8788	3.88	3.87	3.8725	37582
4/29/2016	1:19 PM	3.85	3.88	3.85	3.8799	72728
4/29/2016	1:20 PM	3.83	3.8599	3.83	3.8599	241588
4/29/2016	1:21 PM	3.83	3.85	3.83	3.84	107581
4/29/2016	1:22 PM	3.839	3.84	3.83	3.84	78772
4/29/2016	1:23 PM	3.8776	3.8776	3.83	3.83	140087
4/29/2016	1:24 PM	3.86	3.88	3.8526	3.88	124419
4/29/2016	1:25 PM	3.831	3.86	3.83	3.86	82944
4/29/2016	1:26 PM	3.8385	3.8385	3.82	3.83	77449
4/29/2016	1:27 PM	3.8215	3.84	3.8215	3.835	81434
4/29/2016	1:28 PM	3.84	3.849	3.8235	3.8299	21400
4/29/2016	1:29 PM	3.8699	3.87	3.8499	3.8499	93916
4/29/2016	1:30 PM	3.86	3.87	3.8587	3.869	80898
4/29/2016	1:31 PM	3.876	3.8773	3.86	3.86	23100
4/29/2016	1:32 PM	3.8938	3.9	3.8766	3.8799	124504
4/29/2016	1:33 PM	3.9	3.9066	3.89	3.8999	54660
4/29/2016	1:34 PM	3.891	3.9	3.89	3.89	65210
4/29/2016	1:35 PM	3.9	3.91	3.89	3.9	57939
4/29/2016	1:36 PM	3.91	3.9188	3.9063	3.9074	51834
4/29/2016	1:37 PM	3.89	3.915	3.89	3.915	132071
4/29/2016	1:38 PM	3.93	3.93	3.89	3.8901	199027
4/29/2016	1:39 PM	3.9468	3.95	3.93	3.93	146878
4/29/2016	1:40 PM	3.9363	3.95	3.931	3.95	137604
4/29/2016	1:41 PM	3.95	3.95	3.9366	3.9399	90005
4/29/2016	1:42 PM	3.95	3.95	3.94	3.95	75370
4/29/2016	1:43 PM	3.97	3.9701	3.945	3.945	95475
4/29/2016	1:44 PM	3.995	4	3.9625	3.97	265254
4/29/2016	1:45 PM	3.9901	4	3.99	3.9934	90406
4/29/2016	1:46 PM	4.01	4.01	3.99	3.9935	224252
4/29/2016	1:47 PM	4	4.01	3.99	4	212359
4/29/2016	1:48 PM	4	4	3.99	3.99	214300
4/29/2016	1:49 PM	3.9962	4.01	3.99	4	106605
4/29/2016	1:50 PM	3.9901	4.01	3.99	3.9901	141204
4/29/2016	1:51 PM	3.99	3.994	3.98	3.994	82447
4/29/2016	1:52 PM	3.99	4	3.98	3.9874	152270
4/29/2016	1:53 PM	3.9715	3.985	3.96	3.98	171295
4/29/2016	1:54 PM	3.96	3.9701	3.95	3.9701	243522
4/29/2016	1:55 PM	3.9999	3.9999	3.96	3.961	195136
4/29/2016	1:56 PM	4.0065	4.01	3.99	3.99	156847
4/29/2016	1:57 PM	4.0101	4.02	4.0001	4.0001	168622
4/29/2016	1:58 PM	4.02	4.02	4.01	4.02	231061
4/29/2016	1:59 PM	4.03	4.03	4.02	4.0201	212325
4/29/2016	2:00 PM	4.027	4.03	4.02	4.0275	99048
4/29/2016	2:01 PM	3.9969	4.03	3.99	4.02	179307
4/29/2016	2:02 PM	4	4	3.99	3.9901	63597
4/29/2016	2:03 PM	4	4.01	4	4.009	149398
4/29/2016	2:04 PM	4	4.0099	4	4.0099	29431
4/29/2016	2:05 PM	3.98	4.003	3.98	4.0001	67145
4/29/2016	2:06 PM	4	4	3.98	3.98	90426
4/29/2016	2:07 PM	4	4.01	3.9901	3.9902	147510
4/29/2016	2:08 PM	4.0131	4.0131	4.0034	4.0093	46350
4/29/2016	2:09 PM	4.0299	4.03	4.01	4.0141	89537
4/29/2016	2:10 PM	4.05	4.06	4.02	4.02	778529
4/29/2016	2:11 PM	4.06	4.06	4.05	4.05	188403
4/29/2016	2:12 PM	4.0766	4.08	4.06	4.06	269873
4/29/2016	2:13 PM	4.0701	4.08	4.0601	4.071	142575
4/29/2016	2:14 PM	4.0799	4.08	4.07	4.0737	168807
4/29/2016	2:15 PM	4.0727	4.09	4.06	4.08	292699
4/29/2016	2:16 PM	4.0836	4.09	4.0732	4.0799	146185
4/29/2016	2:17 PM	4.0999	4.1	4.0839	4.09	350201
4/29/2016	2:18 PM	4.1037	4.12	4.09	4.091	473089
4/29/2016	2:19 PM	4.0665	4.1	4.06	4.1	517153
4/29/2016	2:20 PM	4.04	4.07	4.04	4.06	162044
4/29/2016	2:21 PM	4.0531	4.0564	4.04	4.045	187799
4/29/2016	2:22 PM	4.055	4.06	4.04	4.051	100836
4/29/2016	2:23 PM	4.0362	4.06	4.0349	4.053	117127
4/29/2016	2:24 PM	4.0199	4.0338	4.01	4.0338	269515
4/29/2016	2:25 PM	4.03	4.04	4.02	4.02	80873
4/29/2016	2:26 PM	4.0485	4.05	4.03	4.03	84033
4/29/2016	2:27 PM	4.05	4.05	4.03	4.04	101710
4/29/2016	2:28 PM	4.0035	4.04	4	4.04	270211
4/29/2016	2:29 PM	4.01	4.02	3.99	4	259824
4/29/2016	2:30 PM	4.03	4.04	4	4.01	425795
4/29/2016	2:31 PM	4.0399	4.05	4.0322	4.035	108720
4/29/2016	2:32 PM	4.05	4.06	4.03	4.04	424302
4/29/2016	2:33 PM	4.0617	4.0799	4.06	4.06	208883
4/29/2016	2:34 PM	4.07	4.07	4.05	4.06	62900
4/29/2016	2:35 PM	4.0735	4.08	4.06	4.0632	118606
4/29/2016	2:36 PM	4.075	4.08	4.07	4.0792	71239
4/29/2016	2:37 PM	4.0794	4.09	4.07	4.0727	319684
4/29/2016	2:38 PM	4.0815	4.09	4.0765	4.0765	49925
4/29/2016	2:39 PM	4.11	4.11	4.08	4.09	135736
4/29/2016	2:40 PM	4.11	4.12	4.1001	4.1085	137076
4/29/2016	2:41 PM	4.0866	4.11	4.0835	4.11	204992
4/29/2016	2:42 PM	4.0715	4.09	4.07	4.0835	113456
4/29/2016	2:43 PM	4.085	4.09	4.0601	4.0701	239639
4/29/2016	2:44 PM	4.1064	4.11	4.08	4.09	244457
4/29/2016	2:45 PM	4.11	4.11	4.1	4.1038	188580
4/29/2016	2:46 PM	4.09	4.11	4.09	4.11	139136
4/29/2016	2:47 PM	4.08	4.09	4.08	4.09	48763
4/29/2016	2:48 PM	4.07	4.09	4.06	4.08	65142
4/29/2016	2:49 PM	4.0583	4.07	4.05	4.0635	81144
4/29/2016	2:50 PM	4.07	4.079	4.05	4.05	234280
4/29/2016	2:51 PM	4.0974	4.1	4.06	4.07	173705
4/29/2016	2:52 PM	4.104	4.11	4.09	4.09	267315
4/29/2016	2:53 PM	4.1099	4.11	4.1	4.105	159576
4/29/2016	2:54 PM	4.11	4.12	4.11	4.11	180980
4/29/2016	2:55 PM	4.105	4.11	4.1	4.11	65327
4/29/2016	2:56 PM	4.11	4.11	4.09	4.1099	112122
4/29/2016	2:57 PM	4.13	4.15	4.105	4.105	417991
4/29/2016	2:58 PM	4.1235	4.14	4.111	4.13	124609
4/29/2016	2:59 PM	4.12	4.13	4.11	4.13	66068
4/29/2016	3:00 PM	4.13	4.135	4.12	4.12	137063
4/29/2016	3:01 PM	4.1	4.13	4.1	4.13	267037
4/29/2016	3:02 PM	4.08	4.11	4.08	4.1	226574
4/29/2016	3:03 PM	4.11	4.11	4.08	4.081	95770
4/29/2016	3:04 PM	4.1	4.11	4.095	4.105	70630
4/29/2016	3:05 PM	4.1099	4.11	4.1	4.1	44680
4/29/2016	3:06 PM	4.1	4.12	4.1	4.1099	59510
4/29/2016	3:07 PM	4.06	4.1	4.06	4.1	174724
4/29/2016	3:08 PM	4.04	4.06	4.04	4.06	126019
4/29/2016	3:09 PM	4.05	4.05	4.02	4.035	141441
4/29/2016	3:10 PM	4.041	4.05	4.03	4.05	49680
4/29/2016	3:11 PM	4.04	4.05	4.03	4.04	87115
4/29/2016	3:12 PM	4.0001	4.05	4	4.045	441157
4/29/2016	3:13 PM	3.99	4.01	3.99	4.005	381335
4/29/2016	3:14 PM	3.971	3.99	3.96	3.985	165140
4/29/2016	3:15 PM	3.98	3.98	3.95	3.97	123526
4/29/2016	3:16 PM	3.9595	3.98	3.95	3.98	273280
4/29/2016	3:17 PM	3.97	3.98	3.96	3.96	118707
4/29/2016	3:18 PM	3.9801	3.99	3.9601	3.97	59427
4/29/2016	3:19 PM	3.97	3.9835	3.9606	3.98	52497
4/29/2016	3:20 PM	3.97	3.98	3.97	3.9772	13040
4/29/2016	3:21 PM	3.97	3.9708	3.96	3.97	179594
4/29/2016	3:22 PM	3.98	3.985	3.97	3.98	90472
4/29/2016	3:23 PM	3.9501	3.98	3.95	3.9799	201915
4/29/2016	3:24 PM	3.9599	3.96	3.93	3.95	286053
4/29/2016	3:25 PM	3.97	3.97	3.95	3.96	117747
4/29/2016	3:26 PM	3.9699	3.9799	3.96	3.9601	125069
4/29/2016	3:27 PM	3.97	3.97	3.95	3.96	183435
4/29/2016	3:28 PM	3.97	3.98	3.96	3.9602	114202
4/29/2016	3:29 PM	3.9992	4	3.969	3.97	157369
4/29/2016	3:30 PM	4	4.01	3.99	4	253004
4/29/2016	3:31 PM	3.96	3.9999	3.96	3.99	136734
4/29/2016	3:32 PM	3.96	3.97	3.96	3.9662	41669
4/29/2016	3:33 PM	3.9001	3.96	3.9	3.96	354707
4/29/2016	3:34 PM	3.9	3.91	3.87	3.9	301523
4/29/2016	3:35 PM	3.8899	3.91	3.88	3.9	145828
4/29/2016	3:36 PM	3.88	3.9	3.87	3.88	140757
4/29/2016	3:37 PM	3.89	3.89	3.87	3.88	90198
4/29/2016	3:38 PM	3.8879	3.8974	3.88	3.895	88182
4/29/2016	3:39 PM	3.8899	3.89	3.86	3.8859	162219
4/29/2016	3:40 PM	3.8999	3.9	3.87	3.88	94345
4/29/2016	3:41 PM	3.8999	3.9	3.88	3.89	128552
4/29/2016	3:42 PM	3.89	3.9	3.88	3.895	139486
4/29/2016	3:43 PM	3.86	3.89	3.86	3.88	120875
4/29/2016	3:44 PM	3.88	3.88	3.86	3.863	130263
4/29/2016	3:45 PM	3.8501	3.88	3.8501	3.88	194402
4/29/2016	3:46 PM	3.79	3.86	3.78	3.85	600561
4/29/2016	3:47 PM	3.79	3.8	3.78	3.78	341570
4/29/2016	3:48 PM	3.8	3.809	3.78	3.79	307537
4/29/2016	3:49 PM	3.83	3.84	3.7961	3.7999	306404
4/29/2016	3:50 PM	3.835	3.85	3.825	3.83	291349
4/29/2016	3:51 PM	3.831	3.84	3.81	3.84	126856
4/29/2016	3:52 PM	3.83	3.84	3.82	3.83	134730
4/29/2016	3:53 PM	3.8535	3.8535	3.8322	3.84	92886
4/29/2016	3:54 PM	3.85	3.88	3.85	3.86	336151
4/29/2016	3:55 PM	3.83	3.86	3.8299	3.855	114093
4/29/2016	3:56 PM	3.83	3.85	3.821	3.83	203103
4/29/2016	3:57 PM	3.8299	3.85	3.817	3.84	217597
4/29/2016	3:58 PM	3.83	3.84	3.82	3.82	170023
4/29/2016	3:59 PM	3.825	3.85	3.825	3.83	449648
4/29/2016	4:00 PM	3.83	3.84	3.8	3.8299	487559
5/2/2016	9:31 AM	3.7101	3.72	3.7	3.7	405025
5/2/2016	9:32 AM	3.73	3.735	3.715	3.72	156322
5/2/2016	9:33 AM	3.74	3.75	3.7299	3.7299	158367
5/2/2016	9:34 AM	3.75	3.7599	3.74	3.75	221132
5/2/2016	9:35 AM	3.7401	3.76	3.73	3.75	140923
5/2/2016	9:36 AM	3.76	3.77	3.73	3.74	200864
5/2/2016	9:37 AM	3.76	3.77	3.75	3.77	151584
5/2/2016	9:38 AM	3.76	3.77	3.7599	3.76	104032
5/2/2016	9:39 AM	3.7201	3.77	3.72	3.77	115982
5/2/2016	9:40 AM	3.7068	3.72	3.7	3.72	150200
5/2/2016	9:41 AM	3.7001	3.71	3.69	3.71	153917
5/2/2016	9:42 AM	3.6992	3.7099	3.6901	3.7001	91818
5/2/2016	9:43 AM	3.7001	3.705	3.69	3.69	110972
5/2/2016	9:44 AM	3.705	3.72	3.7	3.709	90858
5/2/2016	9:45 AM	3.7	3.71	3.697	3.7095	190589
5/2/2016	9:46 AM	3.7128	3.715	3.68	3.709	154238
5/2/2016	9:47 AM	3.74	3.75	3.72	3.72	323008
5/2/2016	9:48 AM	3.74	3.76	3.735	3.74	194826
5/2/2016	9:49 AM	3.745	3.75	3.735	3.7485	113240
5/2/2016	9:50 AM	3.74	3.75	3.73	3.75	151620
5/2/2016	9:51 AM	3.7599	3.77	3.74	3.74	182177
5/2/2016	9:52 AM	3.735	3.76	3.7301	3.76	220357
5/2/2016	9:53 AM	3.7101	3.75	3.71	3.74	177323
5/2/2016	9:54 AM	3.72	3.73	3.7	3.7199	135037
5/2/2016	9:55 AM	3.6999	3.72	3.6901	3.715	123912
5/2/2016	9:56 AM	3.72	3.7263	3.7	3.7	104652
5/2/2016	9:57 AM	3.7127	3.72	3.7	3.72	83712
5/2/2016	9:58 AM	3.71	3.71	3.7	3.71	34190
5/2/2016	9:59 AM	3.7066	3.71	3.7	3.7079	57464
5/2/2016	10:00 AM	3.73	3.7399	3.7062	3.7074	38148
5/2/2016	10:01 AM	3.733	3.75	3.7	3.74	176208
5/2/2016	10:02 AM	3.739	3.74	3.72	3.74	106448
5/2/2016	10:03 AM	3.7368	3.7501	3.72	3.74	134273
5/2/2016	10:04 AM	3.7292	3.74	3.72	3.74	61770
5/2/2016	10:05 AM	3.7228	3.7499	3.72	3.73	127561
5/2/2016	10:06 AM	3.71	3.73	3.705	3.7274	113700
5/2/2016	10:07 AM	3.73	3.735	3.72	3.72	93230
5/2/2016	10:08 AM	3.7	3.729	3.7	3.729	86716
5/2/2016	10:09 AM	3.705	3.71	3.69	3.7	126454
5/2/2016	10:10 AM	3.6632	3.71	3.66	3.7	220650
5/2/2016	10:11 AM	3.6699	3.67	3.65	3.66	195411
5/2/2016	10:12 AM	3.67	3.68	3.6601	3.67	151900
5/2/2016	10:13 AM	3.6699	3.67	3.66	3.67	81128
5/2/2016	10:14 AM	3.6301	3.665	3.63	3.66	233972
5/2/2016	10:15 AM	3.6223	3.64	3.62	3.6333	158512
5/2/2016	10:16 AM	3.58	3.6236	3.58	3.62	250670
5/2/2016	10:17 AM	3.5501	3.5835	3.55	3.58	265085
5/2/2016	10:18 AM	3.5736	3.58	3.553	3.5599	177398
5/2/2016	10:19 AM	3.5867	3.59	3.56	3.5792	99507
5/2/2016	10:20 AM	3.5899	3.59	3.57	3.58	116670
5/2/2016	10:21 AM	3.56	3.587	3.56	3.58	145155
5/2/2016	10:22 AM	3.5501	3.56	3.55	3.56	157646
5/2/2016	10:23 AM	3.56	3.56	3.55	3.55	78055
5/2/2016	10:24 AM	3.56	3.57	3.55	3.5505	149397
5/2/2016	10:25 AM	3.5562	3.57	3.55	3.56	121729
5/2/2016	10:26 AM	3.5392	3.56	3.53	3.555	265244
5/2/2016	10:27 AM	3.532	3.54	3.53	3.5399	86017
5/2/2016	10:28 AM	3.5501	3.555	3.53	3.5399	273370
5/2/2016	10:29 AM	3.552	3.57	3.55	3.5501	148317
5/2/2016	10:30 AM	3.56	3.56	3.54	3.5599	97407
5/2/2016	10:31 AM	3.56	3.56	3.55	3.56	100180
5/2/2016	10:32 AM	3.56	3.56	3.55	3.56	30640
5/2/2016	10:33 AM	3.5501	3.56	3.55	3.56	93654
5/2/2016	10:34 AM	3.5615	3.57	3.55	3.56	79511
5/2/2016	10:35 AM	3.58	3.58	3.56	3.56	247810
5/2/2016	10:36 AM	3.6	3.6	3.58	3.5874	104164
5/2/2016	10:37 AM	3.589	3.6	3.58	3.6	142583
5/2/2016	10:38 AM	3.6	3.61	3.58	3.59	109662
5/2/2016	10:39 AM	3.59	3.6099	3.5892	3.605	136050
5/2/2016	10:40 AM	3.6	3.61	3.58	3.59	176852
5/2/2016	10:41 AM	3.59	3.6001	3.58	3.6	169538
5/2/2016	10:42 AM	3.589	3.59	3.58	3.5862	145318
5/2/2016	10:43 AM	3.5807	3.59	3.58	3.589	44057
5/2/2016	10:44 AM	3.58	3.59	3.57	3.582	43646
5/2/2016	10:45 AM	3.58	3.587	3.575	3.575	48383
5/2/2016	10:46 AM	3.58	3.58	3.57	3.58	54904
5/2/2016	10:47 AM	3.57	3.59	3.56	3.5892	53310
5/2/2016	10:48 AM	3.5599	3.57	3.55	3.57	134107
5/2/2016	10:49 AM	3.541	3.56	3.54	3.55	87693
5/2/2016	10:50 AM	3.55	3.55	3.54	3.5474	33811
5/2/2016	10:51 AM	3.5699	3.5699	3.54	3.54	107734
5/2/2016	10:52 AM	3.6	3.6	3.56	3.5601	138465
5/2/2016	10:53 AM	3.63	3.6364	3.595	3.6	281699
5/2/2016	10:54 AM	3.6327	3.64	3.6263	3.6263	142694
5/2/2016	10:55 AM	3.625	3.6355	3.6132	3.6355	82532
5/2/2016	10:56 AM	3.65	3.65	3.6283	3.6299	202098
5/2/2016	10:57 AM	3.6363	3.6599	3.63	3.659	159085
5/2/2016	10:58 AM	3.65	3.65	3.63	3.63	56194
5/2/2016	10:59 AM	3.63	3.66	3.63	3.645	152575
5/2/2016	11:00 AM	3.65	3.65	3.635	3.64	86539
5/2/2016	11:01 AM	3.63	3.65	3.6299	3.6468	76959
5/2/2016	11:02 AM	3.64	3.64	3.62	3.63	20051
5/2/2016	11:03 AM	3.63	3.6311	3.6265	3.63	94056
5/2/2016	11:04 AM	3.6274	3.64	3.62	3.63	47598
5/2/2016	11:05 AM	3.62	3.62	3.615	3.62	11712
5/2/2016	11:06 AM	3.6	3.62	3.6	3.62	75179
5/2/2016	11:07 AM	3.5838	3.6001	3.5801	3.6001	89940
5/2/2016	11:08 AM	3.61	3.615	3.59	3.59	74203
5/2/2016	11:09 AM	3.6099	3.61	3.6	3.6076	21800
5/2/2016	11:10 AM	3.59	3.6	3.58	3.6	104658
5/2/2016	11:11 AM	3.575	3.5968	3.565	3.5968	139973
5/2/2016	11:12 AM	3.57	3.5725	3.56	3.5725	83460
5/2/2016	11:13 AM	3.58	3.58	3.56	3.56	86191
5/2/2016	11:14 AM	3.59	3.6	3.58	3.58	44240
5/2/2016	11:15 AM	3.5963	3.6	3.585	3.59	51761
5/2/2016	11:16 AM	3.58	3.61	3.58	3.6	73521
5/2/2016	11:17 AM	3.59	3.5919	3.58	3.5801	23479
5/2/2016	11:18 AM	3.58	3.599	3.575	3.59	100812
5/2/2016	11:19 AM	3.58	3.5899	3.58	3.5893	39640
5/2/2016	11:20 AM	3.5899	3.6	3.585	3.59	71810
5/2/2016	11:21 AM	3.59	3.59	3.58	3.5899	22900
5/2/2016	11:22 AM	3.61	3.61	3.585	3.59	34040
5/2/2016	11:23 AM	3.6	3.61	3.6	3.61	27300
5/2/2016	11:24 AM	3.6174	3.62	3.6	3.6	56200
5/2/2016	11:25 AM	3.5959	3.62	3.5959	3.62	27336
5/2/2016	11:26 AM	3.62	3.62	3.597	3.6	38100
5/2/2016	11:27 AM	3.64	3.64	3.62	3.62	37580
5/2/2016	11:28 AM	3.63	3.64	3.62	3.64	32660
5/2/2016	11:29 AM	3.629	3.64	3.62	3.62	70659
5/2/2016	11:30 AM	3.6074	3.62	3.6074	3.62	47276
5/2/2016	11:31 AM	3.5799	3.6	3.5781	3.6	74354
5/2/2016	11:32 AM	3.59	3.59	3.577	3.58	127645
5/2/2016	11:33 AM	3.5972	3.605	3.5868	3.59	132920
5/2/2016	11:34 AM	3.595	3.5999	3.58	3.59	72709
5/2/2016	11:35 AM	3.573	3.59	3.57	3.59	41800
5/2/2016	11:36 AM	3.5799	3.58	3.57	3.579	95352
5/2/2016	11:37 AM	3.57	3.58	3.57	3.58	19711
5/2/2016	11:38 AM	3.56	3.58	3.54	3.57	270483
5/2/2016	11:39 AM	3.55	3.57	3.55	3.56	51800
5/2/2016	11:40 AM	3.55	3.55	3.54	3.5499	114590
5/2/2016	11:41 AM	3.56	3.57	3.55	3.55	69498
5/2/2016	11:42 AM	3.5699	3.57	3.56	3.56	33740
5/2/2016	11:43 AM	3.57	3.575	3.5657	3.57	113728
5/2/2016	11:44 AM	3.5699	3.575	3.56	3.575	62194
5/2/2016	11:45 AM	3.6	3.61	3.56	3.57	103442
5/2/2016	11:46 AM	3.59	3.61	3.59	3.6099	71967
5/2/2016	11:47 AM	3.61	3.62	3.6	3.6	137280
5/2/2016	11:48 AM	3.6074	3.61	3.6	3.61	27500
5/2/2016	11:49 AM	3.595	3.61	3.595	3.61	67608
5/2/2016	11:50 AM	3.6	3.6	3.5901	3.5965	32400
5/2/2016	11:51 AM	3.6075	3.61	3.59	3.59	25696
5/2/2016	11:52 AM	3.6165	3.625	3.6	3.61	145855
5/2/2016	11:53 AM	3.63	3.63	3.62	3.62	61870
5/2/2016	11:54 AM	3.6	3.63	3.6	3.63	110078
5/2/2016	11:55 AM	3.6	3.6	3.58	3.59	85200
5/2/2016	11:56 AM	3.5901	3.6	3.59	3.59	19299
5/2/2016	11:57 AM	3.5799	3.59	3.57	3.59	36221
5/2/2016	11:58 AM	3.59	3.6	3.57	3.575	73704
5/2/2016	11:59 AM	3.61	3.61	3.58	3.58	105047
5/2/2016	12:00 PM	3.62	3.63	3.6174	3.62	57249
5/2/2016	12:01 PM	3.63	3.65	3.62	3.62	161570
5/2/2016	12:02 PM	3.6268	3.6299	3.61	3.6299	76130
5/2/2016	12:03 PM	3.6332	3.64	3.62	3.62	30100
5/2/2016	12:04 PM	3.6301	3.64	3.62	3.6399	104201
5/2/2016	12:05 PM	3.63	3.64	3.63	3.63	60972
5/2/2016	12:06 PM	3.619	3.63	3.619	3.63	28859
5/2/2016	12:07 PM	3.625	3.63	3.619	3.619	22621
5/2/2016	12:08 PM	3.63	3.63	3.62	3.62	6800
5/2/2016	12:09 PM	3.6199	3.63	3.6175	3.63	17000
5/2/2016	12:10 PM	3.6199	3.62	3.61	3.62	41951
5/2/2016	12:11 PM	3.6168	3.629	3.6157	3.62	27400
5/2/2016	12:12 PM	3.62	3.63	3.61	3.61	43050
5/2/2016	12:13 PM	3.62	3.625	3.6	3.625	142431
5/2/2016	12:14 PM	3.64	3.64	3.6174	3.62	48150
5/2/2016	12:15 PM	3.65	3.65	3.63	3.63	48008
5/2/2016	12:16 PM	3.64	3.65	3.64	3.6433	49611
5/2/2016	12:17 PM	3.63	3.65	3.63	3.65	17220
5/2/2016	12:18 PM	3.62	3.64	3.62	3.63	39310
5/2/2016	12:19 PM	3.63	3.64	3.63	3.63	43100
5/2/2016	12:20 PM	3.61	3.639	3.61	3.63	56000
5/2/2016	12:21 PM	3.6135	3.62	3.61	3.62	6810
5/2/2016	12:22 PM	3.6	3.619	3.6	3.61	50080
5/2/2016	12:23 PM	3.62	3.62	3.61	3.61	60009
5/2/2016	12:24 PM	3.614	3.62	3.6	3.61	113859
5/2/2016	12:25 PM	3.61	3.62	3.61	3.62	26500
5/2/2016	12:26 PM	3.615	3.6164	3.607	3.61	61291
5/2/2016	12:27 PM	3.6237	3.63	3.62	3.62	47268
5/2/2016	12:28 PM	3.63	3.64	3.63	3.63	48355
5/2/2016	12:29 PM	3.619	3.63	3.6185	3.63	55103
5/2/2016	12:30 PM	3.61	3.62	3.61	3.62	13912
5/2/2016	12:31 PM	3.61	3.61	3.6	3.61	89720
5/2/2016	12:32 PM	3.6172	3.62	3.61	3.61	8500
5/2/2016	12:33 PM	3.6136	3.62	3.61	3.62	17800
5/2/2016	12:34 PM	3.5836	3.6101	3.5836	3.6101	58550
5/2/2016	12:35 PM	3.6	3.6	3.58	3.59	86100
5/2/2016	12:36 PM	3.58	3.5975	3.58	3.595	41065
5/2/2016	12:37 PM	3.591	3.6	3.5801	3.5899	35650
5/2/2016	12:38 PM	3.59	3.6	3.5892	3.5996	90308
5/2/2016	12:39 PM	3.59	3.59	3.58	3.59	60592
5/2/2016	12:40 PM	3.59	3.6	3.58	3.58	75082
5/2/2016	12:41 PM	3.581	3.6	3.58	3.59	47615
5/2/2016	12:42 PM	3.59	3.59	3.586	3.5872	18200
5/2/2016	12:43 PM	3.609	3.61	3.59	3.59	33951
5/2/2016	12:44 PM	3.6	3.61	3.6	3.6068	20050
5/2/2016	12:45 PM	3.59	3.61	3.59	3.61	22360
5/2/2016	12:46 PM	3.59	3.5901	3.59	3.59	21730
5/2/2016	12:47 PM	3.58	3.59	3.58	3.59	36080
5/2/2016	12:48 PM	3.565	3.58	3.56	3.58	90400
5/2/2016	12:49 PM	3.56	3.57	3.56	3.5664	34630
5/2/2016	12:50 PM	3.5699	3.5699	3.56	3.56	7900
5/2/2016	12:51 PM	3.56	3.57	3.56	3.5699	33825
5/2/2016	12:52 PM	3.57	3.57	3.56	3.56	141150
5/2/2016	12:53 PM	3.57	3.58	3.57	3.57	110540
5/2/2016	12:54 PM	3.5674	3.5674	3.56	3.5614	26150
5/2/2016	12:56 PM	3.5599	3.5699	3.5564	3.56	66343
5/2/2016	12:57 PM	3.545	3.56	3.54	3.56	263033
5/2/2016	12:58 PM	3.57	3.57	3.5405	3.55	93373
5/2/2016	12:59 PM	3.57	3.57	3.56	3.57	41620
5/2/2016	1:00 PM	3.54	3.56	3.54	3.56	71732
5/2/2016	1:01 PM	3.55	3.5558	3.54	3.55	113927
5/2/2016	1:02 PM	3.5579	3.5579	3.55	3.55	1210
5/2/2016	1:03 PM	3.53	3.555	3.53	3.55	131041
5/2/2016	1:04 PM	3.5493	3.55	3.53	3.535	86050
5/2/2016	1:05 PM	3.5499	3.55	3.54	3.55	41549
5/2/2016	1:06 PM	3.54	3.55	3.54	3.55	23027
5/2/2016	1:07 PM	3.545	3.55	3.53	3.54	88842
5/2/2016	1:08 PM	3.55	3.55	3.54	3.5401	26315
5/2/2016	1:09 PM	3.55	3.5599	3.55	3.55	66053
5/2/2016	1:10 PM	3.56	3.56	3.55	3.5501	30699
5/2/2016	1:11 PM	3.559	3.57	3.555	3.56	94985
5/2/2016	1:12 PM	3.54	3.555	3.54	3.5532	49240
5/2/2016	1:13 PM	3.52	3.54	3.52	3.54	149540
5/2/2016	1:14 PM	3.51	3.52	3.5	3.52	224953
5/2/2016	1:15 PM	3.5	3.51	3.5	3.5005	76510
5/2/2016	1:16 PM	3.4924	3.5099	3.49	3.5099	265963
5/2/2016	1:17 PM	3.51	3.51	3.49	3.4904	125529
5/2/2016	1:18 PM	3.5095	3.51	3.5	3.51	76214
5/2/2016	1:19 PM	3.4935	3.5065	3.49	3.5	57891
5/2/2016	1:20 PM	3.51	3.51	3.4901	3.4901	105566
5/2/2016	1:21 PM	3.495	3.5141	3.495	3.51	76973
5/2/2016	1:22 PM	3.5	3.5	3.49	3.49	46099
5/2/2016	1:23 PM	3.495	3.5	3.49	3.4974	33982
5/2/2016	1:24 PM	3.5	3.51	3.4966	3.4966	87371
5/2/2016	1:25 PM	3.5099	3.51	3.5	3.51	47836
5/2/2016	1:26 PM	3.5	3.51	3.49	3.5065	106856
5/2/2016	1:27 PM	3.505	3.51	3.4999	3.5	83337
5/2/2016	1:28 PM	3.5075	3.51	3.505	3.51	33235
5/2/2016	1:29 PM	3.501	3.51	3.501	3.51	13744
5/2/2016	1:30 PM	3.4801	3.51	3.48	3.5	163532
5/2/2016	1:31 PM	3.4864	3.49	3.48	3.4801	80580
5/2/2016	1:32 PM	3.48	3.49	3.48	3.48	26019
5/2/2016	1:33 PM	3.48	3.489	3.475	3.48	72696
5/2/2016	1:34 PM	3.47	3.48	3.47	3.4735	23810
5/2/2016	1:35 PM	3.47	3.48	3.47	3.47	19370
5/2/2016	1:36 PM	3.48	3.48	3.47	3.47	69794
5/2/2016	1:37 PM	3.488	3.49	3.4864	3.4864	28005
5/2/2016	1:38 PM	3.505	3.51	3.485	3.49	566528
5/2/2016	1:39 PM	3.5	3.51	3.5	3.51	104053
5/2/2016	1:40 PM	3.5	3.51	3.5	3.5	101358
5/2/2016	1:41 PM	3.5	3.52	3.5	3.51	157721
5/2/2016	1:42 PM	3.495	3.4999	3.49	3.4999	23727
5/2/2016	1:43 PM	3.495	3.5	3.49	3.5	23675
5/2/2016	1:44 PM	3.5	3.5	3.49	3.49	12400
5/2/2016	1:45 PM	3.4905	3.5	3.49	3.5	9661
5/2/2016	1:46 PM	3.5	3.5	3.49	3.4972	35100
5/2/2016	1:47 PM	3.5099	3.51	3.5	3.5	121517
5/2/2016	1:48 PM	3.5087	3.51	3.505	3.51	48762
5/2/2016	1:49 PM	3.5	3.5094	3.4901	3.5094	73788
5/2/2016	1:50 PM	3.49	3.5	3.49	3.5	91422
5/2/2016	1:51 PM	3.4964	3.4989	3.49	3.4989	8150
5/2/2016	1:52 PM	3.5092	3.5092	3.4964	3.4964	66264
5/2/2016	1:53 PM	3.4998	3.505	3.49	3.5	32370
5/2/2016	1:54 PM	3.4999	3.5	3.4901	3.5	5300
5/2/2016	1:55 PM	3.4985	3.5	3.49	3.5	4400
5/2/2016	1:56 PM	3.4915	3.5	3.4915	3.4984	126383
5/2/2016	1:57 PM	3.501	3.51	3.49	3.4961	102851
5/2/2016	1:58 PM	3.509	3.51	3.5	3.5077	42209
5/2/2016	1:59 PM	3.515	3.52	3.51	3.51	27045
5/2/2016	2:00 PM	3.525	3.53	3.51	3.5168	71849
5/2/2016	2:01 PM	3.52	3.53	3.51	3.52	114440
5/2/2016	2:02 PM	3.52	3.53	3.5141	3.525	30231
5/2/2016	2:03 PM	3.52	3.52	3.515	3.52	24900
5/2/2016	2:04 PM	3.51	3.52	3.51	3.52	15399
5/2/2016	2:05 PM	3.5199	3.52	3.5112	3.52	54500
5/2/2016	2:06 PM	3.5	3.5174	3.5	3.515	94859
5/2/2016	2:07 PM	3.5	3.5	3.495	3.5	55779
5/2/2016	2:08 PM	3.4955	3.5	3.49	3.5	80499
5/2/2016	2:09 PM	3.49	3.499	3.49	3.49	145255
5/2/2016	2:10 PM	3.5	3.5	3.48	3.49	68001
5/2/2016	2:11 PM	3.49	3.5	3.49	3.5	25420
5/2/2016	2:12 PM	3.485	3.49	3.48	3.49	60213
5/2/2016	2:13 PM	3.48	3.49	3.47	3.49	127524
5/2/2016	2:14 PM	3.4859	3.4859	3.473	3.48	28550
5/2/2016	2:15 PM	3.47	3.49	3.47	3.49	61061
5/2/2016	2:16 PM	3.469	3.48	3.46	3.48	149817
5/2/2016	2:17 PM	3.46	3.47	3.46	3.4699	99778
5/2/2016	2:18 PM	3.4523	3.47	3.45	3.47	156289
5/2/2016	2:19 PM	3.4799	3.48	3.46	3.46	118296
5/2/2016	2:20 PM	3.47	3.48	3.47	3.4762	22220
5/2/2016	2:21 PM	3.46	3.48	3.46	3.475	114300
5/2/2016	2:22 PM	3.47	3.47	3.4501	3.46	42093
5/2/2016	2:23 PM	3.47	3.47	3.462	3.47	47870
5/2/2016	2:24 PM	3.46	3.47	3.46	3.47	78103
5/2/2016	2:25 PM	3.466	3.47	3.46	3.47	26100
5/2/2016	2:26 PM	3.47	3.47	3.46	3.46	16024
5/2/2016	2:27 PM	3.4672	3.47	3.4601	3.47	5500
5/2/2016	2:28 PM	3.465	3.47	3.46	3.46	63866
5/2/2016	2:29 PM	3.46	3.4699	3.46	3.4699	127225
5/2/2016	2:30 PM	3.454	3.469	3.4537	3.469	96285
5/2/2016	2:31 PM	3.45	3.46	3.45	3.46	36330
5/2/2016	2:32 PM	3.4501	3.46	3.45	3.45	84933
5/2/2016	2:33 PM	3.46	3.46	3.45	3.459	51363
5/2/2016	2:34 PM	3.46	3.47	3.46	3.465	404558
5/2/2016	2:35 PM	3.4564	3.46	3.455	3.46	50019
5/2/2016	2:36 PM	3.46	3.46	3.4508	3.46	21800
5/2/2016	2:37 PM	3.46	3.46	3.455	3.46	122210
5/2/2016	2:38 PM	3.469	3.47	3.45	3.4501	131161
5/2/2016	2:39 PM	3.47	3.48	3.46	3.46	66565
5/2/2016	2:40 PM	3.48	3.48	3.47	3.4799	81527
5/2/2016	2:41 PM	3.4774	3.48	3.47	3.47	43847
5/2/2016	2:42 PM	3.47	3.48	3.47	3.4799	13504
5/2/2016	2:43 PM	3.476	3.48	3.47	3.4799	63328
5/2/2016	2:44 PM	3.48	3.48	3.471	3.471	17149
5/2/2016	2:45 PM	3.48	3.48	3.47	3.47	12250
5/2/2016	2:46 PM	3.47	3.48	3.46	3.48	66909
5/2/2016	2:47 PM	3.465	3.47	3.465	3.47	30322
5/2/2016	2:48 PM	3.47	3.47	3.46	3.46	69347
5/2/2016	2:49 PM	3.47	3.47	3.46	3.465	12200
5/2/2016	2:50 PM	3.465	3.47	3.46	3.4672	36253
5/2/2016	2:51 PM	3.4699	3.4699	3.46	3.46	23400
5/2/2016	2:52 PM	3.4523	3.46	3.45	3.46	89080
5/2/2016	2:53 PM	3.45	3.46	3.45	3.45	25100
5/2/2016	2:54 PM	3.47	3.47	3.459	3.459	70609
5/2/2016	2:55 PM	3.47	3.47	3.4601	3.465	45027
5/2/2016	2:56 PM	3.46	3.47	3.46	3.47	79577
5/2/2016	2:57 PM	3.45	3.465	3.45	3.46	227649
5/2/2016	2:58 PM	3.45	3.4599	3.45	3.4565	12800
5/2/2016	2:59 PM	3.4574	3.46	3.45	3.45	9025
5/2/2016	3:00 PM	3.45	3.46	3.45	3.4501	54933
5/2/2016	3:01 PM	3.455	3.46	3.45	3.45	42833
5/2/2016	3:02 PM	3.445	3.455	3.44	3.45	160849
5/2/2016	3:03 PM	3.439	3.45	3.43	3.44	195454
5/2/2016	3:04 PM	3.42	3.44	3.42	3.439	67070
5/2/2016	3:05 PM	3.41	3.43	3.41	3.4228	115324
5/2/2016	3:06 PM	3.42	3.42	3.414	3.42	65993
5/2/2016	3:07 PM	3.43	3.43	3.41	3.41	68988
5/2/2016	3:08 PM	3.4201	3.43	3.42	3.43	82291
5/2/2016	3:09 PM	3.42	3.4217	3.418	3.4217	38960
5/2/2016	3:10 PM	3.4185	3.42	3.41	3.42	25663
5/2/2016	3:11 PM	3.42	3.42	3.41	3.42	25170
5/2/2016	3:12 PM	3.4101	3.4199	3.41	3.41	34682
5/2/2016	3:13 PM	3.4165	3.42	3.41	3.41	25465
5/2/2016	3:14 PM	3.4199	3.4199	3.41	3.4101	22057
5/2/2016	3:15 PM	3.4099	3.42	3.4	3.41	138632
5/2/2016	3:16 PM	3.4067	3.41	3.4011	3.405	35000
5/2/2016	3:17 PM	3.405	3.41	3.4	3.4026	33566
5/2/2016	3:18 PM	3.4099	3.41	3.4	3.41	6140
5/2/2016	3:19 PM	3.4	3.41	3.4	3.4	25964
5/2/2016	3:20 PM	3.4	3.41	3.4	3.4099	53700
5/2/2016	3:21 PM	3.41	3.41	3.4	3.4099	127268
5/2/2016	3:22 PM	3.4	3.41	3.4	3.41	32897
5/2/2016	3:23 PM	3.4099	3.4099	3.4	3.4099	18300
5/2/2016	3:24 PM	3.4001	3.405	3.4	3.4001	10179
5/2/2016	3:25 PM	3.41	3.41	3.4	3.4	9700
5/2/2016	3:26 PM	3.4	3.41	3.4	3.41	17450
5/2/2016	3:27 PM	3.41	3.41	3.4	3.41	130549
5/2/2016	3:28 PM	3.4093	3.41	3.4	3.4001	93283
5/2/2016	3:29 PM	3.41	3.41	3.4	3.4001	13080
5/2/2016	3:30 PM	3.405	3.41	3.4	3.4	19050
5/2/2016	3:31 PM	3.415	3.42	3.4	3.404	263984
5/2/2016	3:32 PM	3.41	3.42	3.41	3.42	126199
5/2/2016	3:33 PM	3.41	3.42	3.41	3.415	119724
5/2/2016	3:34 PM	3.42	3.42	3.41	3.42	40570
5/2/2016	3:35 PM	3.4192	3.42	3.41	3.415	76097
5/2/2016	3:36 PM	3.42	3.42	3.41	3.41	66895
5/2/2016	3:37 PM	3.4	3.419	3.4	3.41	77549
5/2/2016	3:38 PM	3.4001	3.4099	3.4	3.4099	30745
5/2/2016	3:39 PM	3.39	3.41	3.39	3.405	374491
5/2/2016	3:40 PM	3.3805	3.3972	3.38	3.3972	133074
5/2/2016	3:41 PM	3.389	3.39	3.38	3.385	91231
5/2/2016	3:42 PM	3.371	3.387	3.37	3.387	105618
5/2/2016	3:43 PM	3.37	3.38	3.36	3.3701	101408
5/2/2016	3:44 PM	3.35	3.365	3.35	3.36	281785
5/2/2016	3:45 PM	3.335	3.36	3.33	3.3501	664381
5/2/2016	3:46 PM	3.345	3.35	3.33	3.335	310436
5/2/2016	3:47 PM	3.345	3.35	3.34	3.345	119392
5/2/2016	3:48 PM	3.35	3.35	3.34	3.345	112320
5/2/2016	3:49 PM	3.3599	3.36	3.341	3.3485	117397
5/2/2016	3:50 PM	3.37	3.37	3.35	3.3592	114704
5/2/2016	3:51 PM	3.3799	3.38	3.36	3.3699	354535
5/2/2016	3:52 PM	3.39	3.4	3.37	3.375	429055
5/2/2016	3:53 PM	3.395	3.4	3.39	3.3999	88094
5/2/2016	3:54 PM	3.395	3.4	3.39	3.395	164906
5/2/2016	3:55 PM	3.38	3.4	3.37	3.39	184490
5/2/2016	3:56 PM	3.4	3.41	3.375	3.375	195174
5/2/2016	3:57 PM	3.41	3.41	3.4	3.4	111555
5/2/2016	3:58 PM	3.4	3.41	3.4	3.4001	103559
5/2/2016	3:59 PM	3.39	3.41	3.39	3.4076	283639
5/2/2016	4:00 PM	3.4	3.4	3.39	3.39	366427
5/3/2016	9:31 AM	3.5876	3.594	3.57	3.5895	164869
5/3/2016	9:32 AM	3.58	3.59	3.57	3.59	108026
5/3/2016	9:33 AM	3.57	3.58	3.57	3.579	140315
5/3/2016	9:34 AM	3.59	3.59	3.57	3.5708	114629
5/3/2016	9:35 AM	3.59	3.6	3.58	3.585	132169
5/3/2016	9:36 AM	3.62	3.62	3.58	3.585	418335
5/3/2016	9:37 AM	3.59	3.63	3.5887	3.62	411816
5/3/2016	9:38 AM	3.61	3.61	3.5801	3.5801	244844
5/3/2016	9:39 AM	3.5915	3.61	3.5901	3.6	140070
5/3/2016	9:40 AM	3.6	3.605	3.59	3.6	79645
5/3/2016	9:41 AM	3.61	3.62	3.6	3.6	172651
5/3/2016	9:42 AM	3.6	3.61	3.59	3.61	81311
5/3/2016	9:43 AM	3.6001	3.6075	3.59	3.5999	269400
5/3/2016	9:44 AM	3.5999	3.62	3.59	3.61	109968
5/3/2016	9:45 AM	3.61	3.61	3.59	3.5905	115275
5/3/2016	9:46 AM	3.6098	3.62	3.605	3.611	168388
5/3/2016	9:47 AM	3.6183	3.62	3.6	3.61	127571
5/3/2016	9:48 AM	3.6399	3.6399	3.61	3.6105	169429
5/3/2016	9:49 AM	3.6485	3.66	3.6301	3.64	366548
5/3/2016	9:50 AM	3.67	3.67	3.645	3.65	194728
5/3/2016	9:51 AM	3.69	3.69	3.66	3.67	518556
5/3/2016	9:52 AM	3.6801	3.69	3.68	3.6899	241793
5/3/2016	9:53 AM	3.6999	3.71	3.69	3.69	596234
5/3/2016	9:54 AM	3.675	3.69	3.6701	3.69	322770
5/3/2016	9:55 AM	3.6938	3.695	3.67	3.68	211672
5/3/2016	9:56 AM	3.7	3.7	3.685	3.7	278512
5/3/2016	9:57 AM	3.68	3.71	3.68	3.7	266456
5/3/2016	9:58 AM	3.68	3.69	3.66	3.69	496145
5/3/2016	9:59 AM	3.6879	3.7	3.6801	3.69	87600
5/3/2016	10:00 AM	3.69	3.7	3.68	3.69	59680
5/3/2016	10:01 AM	3.7101	3.72	3.686	3.69	215355
5/3/2016	10:02 AM	3.7	3.72	3.7	3.72	133041
5/3/2016	10:03 AM	3.7001	3.7078	3.69	3.6901	128744
5/3/2016	10:04 AM	3.73	3.73	3.71	3.71	164345
5/3/2016	10:05 AM	3.745	3.75	3.72	3.72	243788
5/3/2016	10:06 AM	3.74	3.76	3.74	3.75	232515
5/3/2016	10:07 AM	3.7462	3.75	3.74	3.74	182650
5/3/2016	10:08 AM	3.73	3.75	3.73	3.745	375325
5/3/2016	10:09 AM	3.742	3.749	3.73	3.7317	173553
5/3/2016	10:10 AM	3.7476	3.75	3.74	3.7443	76901
5/3/2016	10:11 AM	3.765	3.77	3.75	3.75	120535
5/3/2016	10:12 AM	3.76	3.77	3.75	3.77	160997
5/3/2016	10:13 AM	3.7701	3.78	3.76	3.76	120060
5/3/2016	10:14 AM	3.79	3.8	3.78	3.78	483576
5/3/2016	10:15 AM	3.781	3.8	3.781	3.79	102631
5/3/2016	10:16 AM	3.78	3.81	3.78	3.79	210026
5/3/2016	10:17 AM	3.7551	3.79	3.75	3.785	315437
5/3/2016	10:18 AM	3.73	3.7689	3.73	3.7501	228303
5/3/2016	10:19 AM	3.725	3.74	3.72	3.73	186014
5/3/2016	10:20 AM	3.71	3.725	3.7	3.7224	259851
5/3/2016	10:21 AM	3.71	3.72	3.7	3.7102	112676
5/3/2016	10:22 AM	3.72	3.73	3.7001	3.71	116295
5/3/2016	10:23 AM	3.7217	3.7399	3.72	3.73	91513
5/3/2016	10:24 AM	3.73	3.73	3.7101	3.72	80148
5/3/2016	10:25 AM	3.7299	3.74	3.71	3.725	92881
5/3/2016	10:26 AM	3.7101	3.7299	3.71	3.7299	75180
5/3/2016	10:27 AM	3.69	3.71	3.69	3.71	165081
5/3/2016	10:28 AM	3.67	3.6999	3.67	3.69	174924
5/3/2016	10:29 AM	3.682	3.685	3.67	3.6701	106304
5/3/2016	10:30 AM	3.7	3.7	3.66	3.68	227949
5/3/2016	10:31 AM	3.7099	3.72	3.7	3.7	173409
5/3/2016	10:32 AM	3.6992	3.72	3.6901	3.71	59680
5/3/2016	10:33 AM	3.7099	3.71	3.6965	3.6965	48011
5/3/2016	10:34 AM	3.7099	3.71	3.7	3.708	19673
5/3/2016	10:35 AM	3.725	3.725	3.7001	3.71	83202
5/3/2016	10:36 AM	3.75	3.75	3.7201	3.73	139988
5/3/2016	10:37 AM	3.74	3.76	3.74	3.75	212922
5/3/2016	10:38 AM	3.74	3.75	3.73	3.742	65772
5/3/2016	10:39 AM	3.7499	3.76	3.74	3.74	69153
5/3/2016	10:40 AM	3.735	3.75	3.73	3.74	60591
5/3/2016	10:41 AM	3.74	3.7488	3.7301	3.7301	45129
5/3/2016	10:42 AM	3.7201	3.76	3.7201	3.75	121679
5/3/2016	10:43 AM	3.7035	3.7299	3.7	3.7299	41852
5/3/2016	10:44 AM	3.7001	3.7099	3.69	3.7001	73908
5/3/2016	10:45 AM	3.71	3.71	3.6865	3.705	129295
5/3/2016	10:46 AM	3.7227	3.729	3.7001	3.71	42052
5/3/2016	10:47 AM	3.71	3.7299	3.7	3.7299	78713
5/3/2016	10:48 AM	3.7	3.71	3.7	3.7066	37000
5/3/2016	10:49 AM	3.7	3.71	3.7	3.7033	81805
5/3/2016	10:50 AM	3.71	3.7168	3.6905	3.7	35800
5/3/2016	10:51 AM	3.69	3.7099	3.6873	3.709	39559
5/3/2016	10:52 AM	3.7	3.7	3.687	3.687	16715
5/3/2016	10:53 AM	3.71	3.71	3.6899	3.6999	23242
5/3/2016	10:54 AM	3.73	3.73	3.7	3.7	170044
5/3/2016	10:55 AM	3.745	3.76	3.735	3.735	96781
5/3/2016	10:56 AM	3.73	3.74	3.72	3.74	49690
5/3/2016	10:57 AM	3.73	3.7399	3.72	3.725	47326
5/3/2016	10:58 AM	3.7399	3.74	3.7288	3.7288	115184
5/3/2016	10:59 AM	3.7501	3.76	3.7336	3.74	89975
5/3/2016	11:00 AM	3.75	3.76	3.74	3.76	75625
5/3/2016	11:01 AM	3.7568	3.76	3.749	3.749	20026
5/3/2016	11:02 AM	3.76	3.7799	3.7501	3.7501	125840
5/3/2016	11:03 AM	3.77	3.77	3.755	3.7699	49616
5/3/2016	11:04 AM	3.7315	3.769	3.73	3.76	95496
5/3/2016	11:05 AM	3.731	3.74	3.73	3.7378	51130
5/3/2016	11:06 AM	3.7501	3.76	3.73	3.732	46306
5/3/2016	11:07 AM	3.755	3.76	3.75	3.76	24054
5/3/2016	11:08 AM	3.72	3.75	3.72	3.75	103139
5/3/2016	11:09 AM	3.73	3.74	3.725	3.725	94392
5/3/2016	11:10 AM	3.73	3.73	3.721	3.73	63603
5/3/2016	11:11 AM	3.75	3.75	3.73	3.73	44700
5/3/2016	11:12 AM	3.755	3.76	3.745	3.75	63406
5/3/2016	11:13 AM	3.74	3.75	3.74	3.75	22680
5/3/2016	11:14 AM	3.7241	3.74	3.7241	3.74	48847
5/3/2016	11:15 AM	3.735	3.74	3.721	3.73	63898
5/3/2016	11:16 AM	3.735	3.745	3.731	3.735	45419
5/3/2016	11:17 AM	3.75	3.75	3.73	3.73	25645
5/3/2016	11:18 AM	3.755	3.76	3.74	3.7462	16165
5/3/2016	11:19 AM	3.755	3.76	3.745	3.75	120679
5/3/2016	11:20 AM	3.7535	3.7699	3.75	3.755	307673
5/3/2016	11:21 AM	3.77	3.77	3.75	3.76	60882
5/3/2016	11:22 AM	3.77	3.78	3.765	3.765	45723
5/3/2016	11:23 AM	3.7675	3.7726	3.765	3.7701	35838
5/3/2016	11:24 AM	3.7628	3.77	3.76	3.7699	15300
5/3/2016	11:25 AM	3.7701	3.78	3.76	3.77	45676
5/3/2016	11:26 AM	3.7676	3.78	3.76	3.78	50157
5/3/2016	11:27 AM	3.7664	3.77	3.76	3.77	84400
5/3/2016	11:28 AM	3.755	3.7695	3.75	3.7626	41386
5/3/2016	11:29 AM	3.758	3.76	3.75	3.75	64459
5/3/2016	11:30 AM	3.7799	3.78	3.76	3.76	168660
5/3/2016	11:31 AM	3.7901	3.8	3.78	3.78	246776
5/3/2016	11:32 AM	3.8	3.819	3.7936	3.8	333789
5/3/2016	11:33 AM	3.7915	3.81	3.7902	3.8	165096
5/3/2016	11:34 AM	3.78	3.8	3.78	3.79	61657
5/3/2016	11:35 AM	3.7999	3.8	3.79	3.79	58525
5/3/2016	11:36 AM	3.7732	3.7965	3.77	3.79	53875
5/3/2016	11:37 AM	3.765	3.78	3.765	3.775	38640
5/3/2016	11:38 AM	3.755	3.77	3.755	3.765	71987
5/3/2016	11:39 AM	3.7532	3.76	3.75	3.7599	110100
5/3/2016	11:40 AM	3.7501	3.76	3.74	3.755	235688
5/3/2016	11:41 AM	3.74	3.75	3.74	3.75	52306
5/3/2016	11:42 AM	3.7431	3.75	3.74	3.74	45554
5/3/2016	11:43 AM	3.7204	3.75	3.7204	3.75	174082
5/3/2016	11:44 AM	3.7201	3.73	3.72	3.7274	70742
5/3/2016	11:45 AM	3.7132	3.7253	3.71	3.7201	106024
5/3/2016	11:46 AM	3.7211	3.7299	3.71	3.71	77199
5/3/2016	11:47 AM	3.72	3.73	3.7172	3.7201	44620
5/3/2016	11:48 AM	3.7024	3.72	3.7	3.72	70249
5/3/2016	11:49 AM	3.7	3.71	3.7	3.7078	84974
5/3/2016	11:50 AM	3.69	3.7099	3.68	3.7099	293243
5/3/2016	11:51 AM	3.69	3.6999	3.6801	3.6901	51366
5/3/2016	11:52 AM	3.6972	3.7	3.68	3.69	68783
5/3/2016	11:53 AM	3.7	3.7	3.69	3.6901	73025
5/3/2016	11:54 AM	3.72	3.72	3.694	3.694	218611
5/3/2016	11:55 AM	3.72	3.7274	3.7101	3.7274	52765
5/3/2016	11:56 AM	3.7274	3.73	3.7108	3.72	35044
5/3/2016	11:57 AM	3.7392	3.74	3.7283	3.73	32771
5/3/2016	11:58 AM	3.73	3.735	3.7226	3.73	32500
5/3/2016	11:59 AM	3.72	3.725	3.72	3.72	73345
5/3/2016	12:00 PM	3.725	3.73	3.71	3.7101	177753
5/3/2016	12:01 PM	3.715	3.72	3.71	3.72	16419
5/3/2016	12:02 PM	3.7089	3.71	3.7	3.71	62591
5/3/2016	12:03 PM	3.72	3.73	3.7026	3.7026	82514
5/3/2016	12:04 PM	3.7299	3.7299	3.72	3.729	19500
5/3/2016	12:05 PM	3.7465	3.75	3.72	3.72	134305
5/3/2016	12:06 PM	3.74	3.7599	3.74	3.75	97925
5/3/2016	12:07 PM	3.7565	3.76	3.7471	3.7499	93548
5/3/2016	12:08 PM	3.765	3.77	3.75	3.75	40650
5/3/2016	12:09 PM	3.76	3.765	3.75	3.7626	43362
5/3/2016	12:10 PM	3.75	3.76	3.74	3.75	31500
5/3/2016	12:11 PM	3.76	3.76	3.75	3.75	70712
5/3/2016	12:12 PM	3.76	3.7601	3.75	3.7501	17804
5/3/2016	12:13 PM	3.7685	3.77	3.76	3.77	18215
5/3/2016	12:14 PM	3.775	3.775	3.76	3.76	164980
5/3/2016	12:15 PM	3.78	3.78	3.76	3.77	59478
5/3/2016	12:16 PM	3.7799	3.78	3.77	3.7799	53302
5/3/2016	12:17 PM	3.77	3.78	3.77	3.78	13200
5/3/2016	12:18 PM	3.755	3.769	3.75	3.769	22622
5/3/2016	12:19 PM	3.75	3.755	3.75	3.753	57790
5/3/2016	12:20 PM	3.75	3.7501	3.74	3.7501	36199
5/3/2016	12:21 PM	3.7301	3.745	3.73	3.745	74233
5/3/2016	12:22 PM	3.75	3.76	3.74	3.74	108766
5/3/2016	12:23 PM	3.73	3.7512	3.73	3.75	75987
5/3/2016	12:24 PM	3.725	3.73	3.72	3.73	73836
5/3/2016	12:25 PM	3.74	3.74	3.721	3.7217	22546
5/3/2016	12:26 PM	3.735	3.7499	3.73	3.74	70742
5/3/2016	12:27 PM	3.75	3.75	3.73	3.735	33742
5/3/2016	12:28 PM	3.74	3.7485	3.7399	3.7485	83550
5/3/2016	12:29 PM	3.75	3.75	3.7401	3.7401	6000
5/3/2016	12:30 PM	3.7501	3.76	3.75	3.75	29038
5/3/2016	12:31 PM	3.749	3.76	3.749	3.75	14100
5/3/2016	12:32 PM	3.7392	3.75	3.73	3.745	90483
5/3/2016	12:33 PM	3.74	3.745	3.73	3.73	25832
5/3/2016	12:34 PM	3.737	3.7399	3.73	3.7335	13620
5/3/2016	12:35 PM	3.725	3.73	3.72	3.73	12151
5/3/2016	12:36 PM	3.74	3.74	3.72	3.72	42347
5/3/2016	12:37 PM	3.726	3.74	3.7201	3.74	36400
5/3/2016	12:38 PM	3.72	3.7283	3.71	3.72	41379
5/3/2016	12:39 PM	3.7	3.71	3.7	3.71	40300
5/3/2016	12:40 PM	3.7	3.705	3.7	3.7	27270
5/3/2016	12:41 PM	3.7	3.705	3.7	3.705	26756
5/3/2016	12:42 PM	3.7	3.71	3.7	3.7	8020
5/3/2016	12:43 PM	3.7	3.71	3.7	3.705	51886
5/3/2016	12:44 PM	3.7	3.706	3.7	3.7	17100
5/3/2016	12:45 PM	3.7065	3.71	3.7	3.71	76210
5/3/2016	12:46 PM	3.7226	3.7226	3.7086	3.7086	91650
5/3/2016	12:47 PM	3.72	3.7299	3.72	3.722	23340
5/3/2016	12:48 PM	3.73	3.73	3.72	3.72	62110
5/3/2016	12:49 PM	3.73	3.73	3.72	3.73	17800
5/3/2016	12:50 PM	3.715	3.73	3.71	3.72	71140
5/3/2016	12:51 PM	3.69	3.718	3.69	3.718	78283
5/3/2016	12:52 PM	3.66	3.6901	3.66	3.6901	241022
5/3/2016	12:53 PM	3.67	3.68	3.66	3.665	139711
5/3/2016	12:54 PM	3.67	3.6799	3.67	3.67	48200
5/3/2016	12:55 PM	3.675	3.68	3.65	3.66	280356
5/3/2016	12:56 PM	3.69	3.69	3.675	3.675	316722
5/3/2016	12:57 PM	3.68	3.6999	3.68	3.695	14100
5/3/2016	12:58 PM	3.68	3.6899	3.68	3.6801	15800
5/3/2016	12:59 PM	3.7	3.7	3.68	3.68	40811
5/3/2016	1:00 PM	3.6708	3.6992	3.6708	3.69	29700
5/3/2016	1:01 PM	3.6792	3.68	3.67	3.6728	31990
5/3/2016	1:02 PM	3.68	3.68	3.67	3.67	44607
5/3/2016	1:03 PM	3.6783	3.68	3.67	3.68	20599
5/3/2016	1:04 PM	3.6764	3.68	3.671	3.68	7978
5/3/2016	1:05 PM	3.6724	3.6724	3.67	3.67	12451
5/3/2016	1:06 PM	3.6771	3.68	3.67	3.67	26361
5/3/2016	1:07 PM	3.68	3.68	3.6738	3.68	6100
5/3/2016	1:08 PM	3.67	3.685	3.67	3.68	80900
5/3/2016	1:09 PM	3.64	3.67	3.64	3.67	179145
5/3/2016	1:10 PM	3.62	3.64	3.62	3.64	164170
5/3/2016	1:11 PM	3.62	3.62	3.61	3.62	135675
5/3/2016	1:12 PM	3.615	3.6201	3.6101	3.615	216679
5/3/2016	1:13 PM	3.62	3.62	3.61	3.615	100738
5/3/2016	1:14 PM	3.6201	3.63	3.6136	3.615	106254
5/3/2016	1:15 PM	3.63	3.63	3.62	3.62	32195
5/3/2016	1:16 PM	3.629	3.63	3.62	3.6285	17040
5/3/2016	1:17 PM	3.63	3.63	3.62	3.63	41976
5/3/2016	1:18 PM	3.6201	3.6391	3.6201	3.63	42314
5/3/2016	1:19 PM	3.6199	3.63	3.61	3.6243	77189
5/3/2016	1:20 PM	3.61	3.6199	3.61	3.6164	19070
5/3/2016	1:21 PM	3.61	3.62	3.61	3.615	37672
5/3/2016	1:22 PM	3.6299	3.63	3.615	3.615	292801
5/3/2016	1:23 PM	3.6015	3.6238	3.6	3.62	144443
5/3/2016	1:24 PM	3.61	3.61	3.6001	3.605	25380
5/3/2016	1:25 PM	3.63	3.64	3.6199	3.6199	155765
5/3/2016	1:26 PM	3.62	3.635	3.62	3.63	124713
5/3/2016	1:27 PM	3.6238	3.63	3.61	3.62	72000
5/3/2016	1:28 PM	3.629	3.6299	3.62	3.6262	3050
5/3/2016	1:29 PM	3.6132	3.625	3.61	3.625	25500
5/3/2016	1:30 PM	3.615	3.62	3.61	3.615	26620
5/3/2016	1:31 PM	3.6001	3.61	3.6	3.61	111654
5/3/2016	1:32 PM	3.61	3.6199	3.6001	3.61	74111
5/3/2016	1:33 PM	3.61	3.61	3.6	3.6099	30198
5/3/2016	1:34 PM	3.619	3.62	3.6001	3.605	43469
5/3/2016	1:35 PM	3.61	3.61	3.6001	3.61	32423
5/3/2016	1:36 PM	3.6062	3.61	3.6	3.6001	112689
5/3/2016	1:37 PM	3.62	3.62	3.6001	3.61	34693
5/3/2016	1:38 PM	3.6101	3.62	3.61	3.6199	23100
5/3/2016	1:39 PM	3.59	3.6232	3.59	3.62	109624
5/3/2016	1:40 PM	3.5828	3.59	3.58	3.59	91176
5/3/2016	1:41 PM	3.55	3.588	3.55	3.588	202202
5/3/2016	1:42 PM	3.565	3.57	3.55	3.5599	586739
5/3/2016	1:43 PM	3.57	3.57	3.555	3.565	137763
5/3/2016	1:44 PM	3.5765	3.5799	3.56	3.5665	98510
5/3/2016	1:45 PM	3.581	3.5899	3.57	3.5737	53139
5/3/2016	1:46 PM	3.575	3.5836	3.57	3.5836	40510
5/3/2016	1:47 PM	3.5776	3.58	3.57	3.5799	25400
5/3/2016	1:48 PM	3.58	3.58	3.57	3.57	18700
5/3/2016	1:49 PM	3.5826	3.59	3.57	3.57	72300
5/3/2016	1:50 PM	3.5899	3.59	3.58	3.589	14600
5/3/2016	1:51 PM	3.58	3.59	3.58	3.5808	7120
5/3/2016	1:52 PM	3.5852	3.5899	3.58	3.58	15700
5/3/2016	1:53 PM	3.57	3.589	3.57	3.58	53653
5/3/2016	1:54 PM	3.5799	3.58	3.57	3.57	28700
5/3/2016	1:55 PM	3.5962	3.5964	3.5701	3.5799	57685
5/3/2016	1:56 PM	3.5999	3.6	3.5975	3.5975	44173
5/3/2016	1:57 PM	3.6099	3.61	3.59	3.5999	46795
5/3/2016	1:58 PM	3.61	3.62	3.6059	3.6099	62529
5/3/2016	1:59 PM	3.61	3.62	3.6001	3.6182	316118
5/3/2016	2:00 PM	3.625	3.63	3.61	3.61	114444
5/3/2016	2:01 PM	3.6136	3.624	3.61	3.624	74715
5/3/2016	2:02 PM	3.6124	3.615	3.61	3.61	52970
5/3/2016	2:03 PM	3.6185	3.62	3.6	3.615	301432
5/3/2016	2:04 PM	3.6099	3.615	3.6061	3.61	36052
5/3/2016	2:05 PM	3.59	3.61	3.59	3.6001	121525
5/3/2016	2:06 PM	3.6099	3.61	3.595	3.6	42777
5/3/2016	2:07 PM	3.62	3.62	3.6062	3.6062	45470
5/3/2016	2:08 PM	3.6025	3.615	3.6	3.61	13757
5/3/2016	2:09 PM	3.605	3.61	3.6045	3.605	18000
5/3/2016	2:10 PM	3.585	3.61	3.58	3.6	48387
5/3/2016	2:11 PM	3.5899	3.5968	3.5826	3.59	19323
5/3/2016	2:12 PM	3.59	3.59	3.581	3.59	5500
5/3/2016	2:13 PM	3.64	3.64	3.584	3.584	70116
5/3/2016	2:14 PM	3.645	3.65	3.64	3.64	63200
5/3/2016	2:15 PM	3.65	3.65	3.64	3.6499	60998
5/3/2016	2:16 PM	3.635	3.65	3.635	3.64	80149
5/3/2016	2:17 PM	3.64	3.64	3.63	3.6399	40932
5/3/2016	2:18 PM	3.67	3.6799	3.63	3.64	117338
5/3/2016	2:19 PM	3.6699	3.68	3.66	3.68	115873
5/3/2016	2:20 PM	3.68	3.68	3.67	3.67	45200
5/3/2016	2:21 PM	3.69	3.69	3.6768	3.68	112245
5/3/2016	2:22 PM	3.67	3.71	3.67	3.6899	231789
5/3/2016	2:23 PM	3.6801	3.69	3.68	3.68	47417
5/3/2016	2:24 PM	3.68	3.69	3.68	3.68	10900
5/3/2016	2:25 PM	3.68	3.68	3.66	3.68	160304
5/3/2016	2:26 PM	3.68	3.685	3.67	3.675	103587
5/3/2016	2:27 PM	3.69	3.7	3.679	3.68	140285
5/3/2016	2:28 PM	3.69	3.7	3.685	3.7	76391
5/3/2016	2:29 PM	3.67	3.6926	3.6625	3.6926	108255
5/3/2016	2:30 PM	3.68	3.7	3.675	3.68	72862
5/3/2016	2:31 PM	3.69	3.69	3.67	3.6764	28800
5/3/2016	2:32 PM	3.68	3.6899	3.68	3.689	13649
5/3/2016	2:33 PM	3.675	3.6899	3.67	3.6801	19300
5/3/2016	2:34 PM	3.67	3.675	3.6664	3.675	27600
5/3/2016	2:35 PM	3.67	3.68	3.67	3.6734	20565
5/3/2016	2:36 PM	3.64	3.665	3.63	3.665	198707
5/3/2016	2:37 PM	3.6467	3.65	3.64	3.64	96828
5/3/2016	2:38 PM	3.6485	3.65	3.645	3.65	40885
5/3/2016	2:39 PM	3.65	3.65	3.6499	3.65	12300
5/3/2016	2:40 PM	3.6462	3.65	3.64	3.64	13600
5/3/2016	2:41 PM	3.67	3.67	3.6499	3.65	38882
5/3/2016	2:42 PM	3.67	3.68	3.6676	3.6676	52290
5/3/2016	2:43 PM	3.6699	3.6701	3.66	3.6701	15300
5/3/2016	2:44 PM	3.675	3.68	3.67	3.67	50400
5/3/2016	2:45 PM	3.67	3.68	3.67	3.675	21740
5/3/2016	2:46 PM	3.66	3.6799	3.66	3.6799	16250
5/3/2016	2:47 PM	3.655	3.6764	3.655	3.665	18025
5/3/2016	2:48 PM	3.66	3.66	3.65	3.65	14950
5/3/2016	2:49 PM	3.68	3.68	3.66	3.66	23600
5/3/2016	2:50 PM	3.69	3.7	3.6765	3.68	85482
5/3/2016	2:51 PM	3.69	3.69	3.68	3.6882	25609
5/3/2016	2:52 PM	3.6901	3.7	3.69	3.6999	109507
5/3/2016	2:53 PM	3.685	3.7	3.68	3.6901	25208
5/3/2016	2:54 PM	3.68	3.685	3.68	3.6801	11600
5/3/2016	2:55 PM	3.66	3.68	3.66	3.6799	21292
5/3/2016	2:56 PM	3.67	3.67	3.6589	3.6589	10857
5/3/2016	2:57 PM	3.69	3.69	3.67	3.67	9000
5/3/2016	2:58 PM	3.67	3.68	3.67	3.68	13200
5/3/2016	2:59 PM	3.65	3.671	3.65	3.671	8000
5/3/2016	3:00 PM	3.66	3.66	3.64	3.6401	19900
5/3/2016	3:01 PM	3.6599	3.66	3.65	3.6538	60004
5/3/2016	3:02 PM	3.68	3.68	3.6599	3.66	56904
5/3/2016	3:03 PM	3.67	3.68	3.6689	3.68	25995
5/3/2016	3:04 PM	3.69	3.69	3.6701	3.6735	14042
5/3/2016	3:05 PM	3.675	3.69	3.675	3.69	3960
5/3/2016	3:06 PM	3.655	3.67	3.655	3.67	34795
5/3/2016	3:07 PM	3.67	3.6799	3.66	3.66	9565
5/3/2016	3:08 PM	3.665	3.6699	3.6601	3.6699	2700
5/3/2016	3:09 PM	3.66	3.67	3.66	3.665	62130
5/3/2016	3:10 PM	3.66	3.67	3.66	3.66	13536
5/3/2016	3:11 PM	3.675	3.675	3.66	3.665	34321
5/3/2016	3:12 PM	3.705	3.71	3.6725	3.6725	315980
5/3/2016	3:13 PM	3.72	3.72	3.7	3.7	364936
5/3/2016	3:14 PM	3.7174	3.72	3.71	3.71	167903
5/3/2016	3:15 PM	3.71	3.715	3.7001	3.71	46296
5/3/2016	3:16 PM	3.715	3.72	3.71	3.71	218180
5/3/2016	3:17 PM	3.72	3.73	3.715	3.719	143032
5/3/2016	3:18 PM	3.71	3.7299	3.71	3.725	80905
5/3/2016	3:19 PM	3.6901	3.72	3.69	3.7174	165400
5/3/2016	3:20 PM	3.685	3.6962	3.683	3.69	40524
5/3/2016	3:21 PM	3.68	3.69	3.68	3.681	33925
5/3/2016	3:22 PM	3.685	3.69	3.685	3.685	12600
5/3/2016	3:23 PM	3.7072	3.71	3.69	3.69	50235
5/3/2016	3:24 PM	3.7468	3.75	3.7099	3.7099	328840
5/3/2016	3:25 PM	3.72	3.75	3.72	3.745	73674
5/3/2016	3:26 PM	3.72	3.74	3.72	3.73	67000
5/3/2016	3:27 PM	3.705	3.72	3.7	3.72	44008
5/3/2016	3:28 PM	3.705	3.71	3.7	3.7001	38232
5/3/2016	3:29 PM	3.715	3.72	3.71	3.71	16662
5/3/2016	3:30 PM	3.73	3.73	3.71	3.71	169460
5/3/2016	3:31 PM	3.729	3.7361	3.715	3.725	290029
5/3/2016	3:32 PM	3.73	3.73	3.7116	3.72	161137
5/3/2016	3:33 PM	3.7401	3.75	3.725	3.73	212322
5/3/2016	3:34 PM	3.7601	3.77	3.7401	3.745	508396
5/3/2016	3:35 PM	3.7562	3.7699	3.7501	3.7601	40225
5/3/2016	3:36 PM	3.759	3.76	3.74	3.7501	221178
5/3/2016	3:37 PM	3.755	3.77	3.75	3.755	54578
5/3/2016	3:38 PM	3.74	3.755	3.74	3.755	47159
5/3/2016	3:39 PM	3.73	3.748	3.73	3.745	79463
5/3/2016	3:40 PM	3.73	3.735	3.71	3.73	150250
5/3/2016	3:41 PM	3.72	3.73	3.72	3.72	37455
5/3/2016	3:42 PM	3.74	3.75	3.73	3.73	231590
5/3/2016	3:43 PM	3.745	3.7485	3.73	3.74	53481
5/3/2016	3:44 PM	3.74	3.75	3.73	3.7436	315625
5/3/2016	3:45 PM	3.74	3.7499	3.73	3.73	170593
5/3/2016	3:46 PM	3.71	3.74	3.71	3.73	164356
5/3/2016	3:47 PM	3.72	3.72	3.7	3.71	147569
5/3/2016	3:48 PM	3.6915	3.72	3.6915	3.72	163485
5/3/2016	3:49 PM	3.66	3.7	3.66	3.6901	173546
5/3/2016	3:50 PM	3.665	3.67	3.66	3.67	64772
5/3/2016	3:51 PM	3.668	3.67	3.64	3.66	206183
5/3/2016	3:52 PM	3.6501	3.67	3.65	3.665	103721
5/3/2016	3:53 PM	3.6473	3.654	3.64	3.65	80644
5/3/2016	3:54 PM	3.6474	3.65	3.64	3.65	122090
5/3/2016	3:55 PM	3.6301	3.65	3.63	3.65	128022
5/3/2016	3:56 PM	3.63	3.63	3.62	3.63	269725
5/3/2016	3:57 PM	3.6401	3.65	3.63	3.63	195283
5/3/2016	3:58 PM	3.67	3.67	3.64	3.65	672879
5/3/2016	3:59 PM	3.675	3.68	3.67	3.675	189781
5/3/2016	4:00 PM	3.67	3.69	3.66	3.6726	458765
5/4/2016	9:31 AM	3.82	3.86	3.82	3.8528	238104
5/4/2016	9:32 AM	3.81	3.84	3.81	3.823	192299
5/4/2016	9:33 AM	3.79	3.81	3.79	3.81	267946
5/4/2016	9:34 AM	3.835	3.84	3.79	3.79	218164
5/4/2016	9:35 AM	3.82	3.84	3.81	3.8341	173788
5/4/2016	9:36 AM	3.83	3.84	3.81	3.81	294042
5/4/2016	9:37 AM	3.8501	3.87	3.83	3.83	430589
5/4/2016	9:38 AM	3.866	3.88	3.855	3.855	270275
5/4/2016	9:39 AM	3.84	3.87	3.84	3.8676	231145
5/4/2016	9:40 AM	3.86	3.87	3.84	3.8463	155974
5/4/2016	9:41 AM	3.86	3.88	3.85	3.87	108702
5/4/2016	9:42 AM	3.86	3.86	3.8301	3.86	65260
5/4/2016	9:43 AM	3.86	3.88	3.86	3.86	119596
5/4/2016	9:44 AM	3.8799	3.88	3.86	3.86	118884
5/4/2016	9:45 AM	3.88	3.9	3.88	3.88	204647
5/4/2016	9:46 AM	3.87	3.8861	3.86	3.88	162972
5/4/2016	9:47 AM	3.871	3.88	3.87	3.88	70878
5/4/2016	9:48 AM	3.9	3.905	3.87	3.87	326306
5/4/2016	9:49 AM	3.86	3.9001	3.86	3.8968	147520
5/4/2016	9:50 AM	3.8431	3.88	3.84	3.86	211001
5/4/2016	9:51 AM	3.8	3.85	3.8	3.8401	268867
5/4/2016	9:52 AM	3.83	3.8387	3.8	3.8	105298
5/4/2016	9:53 AM	3.82	3.829	3.81	3.8201	87057
5/4/2016	9:54 AM	3.805	3.83	3.8	3.82	72087
5/4/2016	9:55 AM	3.8	3.8113	3.795	3.8001	210240
5/4/2016	9:56 AM	3.79	3.8	3.7737	3.8	272282
5/4/2016	9:57 AM	3.775	3.79	3.76	3.79	130468
5/4/2016	9:58 AM	3.77	3.78	3.77	3.7701	299485
5/4/2016	9:59 AM	3.79	3.79	3.77	3.7799	235719
5/4/2016	10:00 AM	3.79	3.8	3.78	3.79	124088
5/4/2016	10:01 AM	3.76	3.79	3.76	3.79	240695
5/4/2016	10:02 AM	3.75	3.7675	3.75	3.76	141472
5/4/2016	10:03 AM	3.76	3.78	3.75	3.7599	271569
5/4/2016	10:04 AM	3.7835	3.79	3.75	3.75	121041
5/4/2016	10:05 AM	3.79	3.79	3.7618	3.78	144979
5/4/2016	10:06 AM	3.7933	3.7933	3.78	3.79	46399
5/4/2016	10:07 AM	3.7915	3.8	3.79	3.79	82288
5/4/2016	10:08 AM	3.8174	3.8174	3.79	3.7999	186543
5/4/2016	10:09 AM	3.8099	3.82	3.8	3.81	53720
5/4/2016	10:10 AM	3.81	3.82	3.804	3.804	40294
5/4/2016	10:11 AM	3.77	3.8	3.76	3.8	273464
5/4/2016	10:12 AM	3.737	3.77	3.73	3.77	292208
5/4/2016	10:13 AM	3.74	3.7499	3.73	3.7374	234062
5/4/2016	10:14 AM	3.753	3.77	3.7325	3.7325	117486
5/4/2016	10:15 AM	3.78	3.7801	3.755	3.755	111328
5/4/2016	10:16 AM	3.772	3.78	3.76	3.7711	61490
5/4/2016	10:17 AM	3.778	3.79	3.77	3.78	50030
5/4/2016	10:18 AM	3.78	3.78	3.77	3.78	90809
5/4/2016	10:19 AM	3.79	3.8	3.78	3.78	69664
5/4/2016	10:20 AM	3.77	3.79	3.77	3.79	63459
5/4/2016	10:21 AM	3.784	3.79	3.765	3.765	103661
5/4/2016	10:22 AM	3.78	3.79	3.78	3.7899	10650
5/4/2016	10:23 AM	3.78	3.79	3.78	3.78	52189
5/4/2016	10:24 AM	3.79	3.79	3.78	3.7854	34600
5/4/2016	10:25 AM	3.7999	3.8	3.79	3.8	82683
5/4/2016	10:26 AM	3.8	3.81	3.79	3.79	120809
5/4/2016	10:27 AM	3.8	3.8	3.79	3.8	57414
5/4/2016	10:28 AM	3.8	3.8	3.7838	3.8	102057
5/4/2016	10:29 AM	3.786	3.796	3.78	3.79	102193
5/4/2016	10:30 AM	3.8	3.8099	3.79	3.79	152950
5/4/2016	10:31 AM	3.83	3.83	3.8	3.81	226591
5/4/2016	10:32 AM	3.83	3.84	3.82	3.83	141311
5/4/2016	10:33 AM	3.8299	3.84	3.81	3.8364	257322
5/4/2016	10:34 AM	3.8	3.83	3.79	3.82	94029
5/4/2016	10:35 AM	3.83	3.83	3.8	3.8	71027
5/4/2016	10:36 AM	3.83	3.831	3.82	3.8265	137005
5/4/2016	10:37 AM	3.83	3.85	3.83	3.83	126179
5/4/2016	10:38 AM	3.82	3.839	3.82	3.83	86307
5/4/2016	10:39 AM	3.82	3.82	3.8	3.82	60500
5/4/2016	10:40 AM	3.8099	3.83	3.8	3.82	232496
5/4/2016	10:41 AM	3.81	3.81	3.79	3.81	198012
5/4/2016	10:42 AM	3.8	3.83	3.8	3.81	116142
5/4/2016	10:43 AM	3.83	3.836	3.8	3.8	188970
5/4/2016	10:44 AM	3.83	3.85	3.83	3.835	125822
5/4/2016	10:45 AM	3.84	3.8499	3.8252	3.84	76386
5/4/2016	10:46 AM	3.849	3.85	3.84	3.84	242422
5/4/2016	10:47 AM	3.85	3.85	3.84	3.8498	53818
5/4/2016	10:48 AM	3.85	3.86	3.84	3.85	307526
5/4/2016	10:49 AM	3.85	3.86	3.8401	3.85	108735
5/4/2016	10:50 AM	3.8501	3.8599	3.84	3.851	59097
5/4/2016	10:51 AM	3.87	3.87	3.85	3.8508	123507
5/4/2016	10:52 AM	3.86	3.88	3.86	3.87	121617
5/4/2016	10:53 AM	3.86	3.87	3.8565	3.86	91758
5/4/2016	10:54 AM	3.86	3.87	3.85	3.86	187299
5/4/2016	10:55 AM	3.86	3.88	3.86	3.8699	114327
5/4/2016	10:56 AM	3.86	3.865	3.84	3.86	432564
5/4/2016	10:57 AM	3.8699	3.88	3.85	3.86	85843
5/4/2016	10:58 AM	3.8415	3.87	3.84	3.8601	75474
5/4/2016	10:59 AM	3.86	3.86	3.8401	3.8401	69816
5/4/2016	11:00 AM	3.8501	3.8699	3.85	3.86	91413
5/4/2016	11:01 AM	3.8566	3.86	3.85	3.86	28981
5/4/2016	11:02 AM	3.86	3.86	3.8532	3.86	60608
5/4/2016	11:03 AM	3.84	3.8799	3.831	3.87	252741
5/4/2016	11:04 AM	3.83	3.835	3.82	3.83	85328
5/4/2016	11:05 AM	3.821	3.84	3.82	3.83	103434
5/4/2016	11:06 AM	3.83	3.84	3.82	3.82	30571
5/4/2016	11:07 AM	3.8235	3.8301	3.82	3.83	124931
5/4/2016	11:08 AM	3.82	3.83	3.82	3.83	26732
5/4/2016	11:09 AM	3.81	3.8235	3.81	3.8201	161810
5/4/2016	11:10 AM	3.83	3.83	3.8	3.82	120852
5/4/2016	11:11 AM	3.82	3.83	3.82	3.8226	64385
5/4/2016	11:12 AM	3.837	3.84	3.81	3.82	63681
5/4/2016	11:13 AM	3.8399	3.84	3.83	3.84	56050
5/4/2016	11:14 AM	3.84	3.84	3.83	3.83	54500
5/4/2016	11:15 AM	3.84	3.84	3.83	3.8335	51527
5/4/2016	11:16 AM	3.86	3.86	3.84	3.84	90440
5/4/2016	11:17 AM	3.86	3.87	3.86	3.86	134148
5/4/2016	11:18 AM	3.8697	3.87	3.86	3.87	84126
5/4/2016	11:19 AM	3.86	3.8699	3.86	3.862	37100
5/4/2016	11:20 AM	3.85	3.87	3.85	3.8699	117232
5/4/2016	11:21 AM	3.8633	3.87	3.85	3.856	33384
5/4/2016	11:22 AM	3.88	3.88	3.86	3.87	67128
5/4/2016	11:23 AM	3.87	3.88	3.87	3.875	52281
5/4/2016	11:24 AM	3.871	3.88	3.8689	3.87	105312
5/4/2016	11:25 AM	3.87	3.88	3.8649	3.87	61990
5/4/2016	11:26 AM	3.87	3.88	3.86	3.87	46401
5/4/2016	11:27 AM	3.87	3.88	3.8699	3.875	105697
5/4/2016	11:28 AM	3.8601	3.875	3.86	3.87	133389
5/4/2016	11:29 AM	3.9	3.9	3.8601	3.8699	294715
5/4/2016	11:30 AM	3.8899	3.9	3.88	3.9	218249
5/4/2016	11:31 AM	3.9	3.9	3.88	3.89	136274
5/4/2016	11:32 AM	3.9	3.91	3.9	3.9	426684
5/4/2016	11:33 AM	3.8985	3.91	3.8985	3.91	106708
5/4/2016	11:34 AM	3.8928	3.9	3.89	3.89	51411
5/4/2016	11:35 AM	3.88	3.9	3.88	3.8974	114440
5/4/2016	11:36 AM	3.8633	3.88	3.86	3.88	127221
5/4/2016	11:37 AM	3.87	3.8735	3.86	3.86	73212
5/4/2016	11:38 AM	3.875	3.89	3.861	3.87	97915
5/4/2016	11:39 AM	3.86	3.8701	3.85	3.8701	76867
5/4/2016	11:40 AM	3.87	3.87	3.85	3.86	68188
5/4/2016	11:41 AM	3.87	3.875	3.851	3.865	187745
5/4/2016	11:42 AM	3.87	3.88	3.86	3.87	100798
5/4/2016	11:43 AM	3.86	3.87	3.86	3.87	13598
5/4/2016	11:44 AM	3.89	3.89	3.8626	3.8626	67910
5/4/2016	11:45 AM	3.88	3.9	3.88	3.882	103675
5/4/2016	11:46 AM	3.88	3.89	3.88	3.89	73743
5/4/2016	11:47 AM	3.85	3.88	3.85	3.88	141060
5/4/2016	11:48 AM	3.86	3.869	3.8501	3.8501	38036
5/4/2016	11:49 AM	3.87	3.87	3.85	3.86	64130
5/4/2016	11:50 AM	3.86	3.87	3.86	3.87	65833
5/4/2016	11:51 AM	3.88	3.88	3.855	3.865	45343
5/4/2016	11:52 AM	3.88	3.88	3.87	3.88	17200
5/4/2016	11:53 AM	3.88	3.8824	3.87	3.87	52838
5/4/2016	11:54 AM	3.86	3.87	3.8583	3.87	21020
5/4/2016	11:55 AM	3.87	3.87	3.86	3.86	42226
5/4/2016	11:56 AM	3.875	3.875	3.8639	3.8639	16700
5/4/2016	11:57 AM	3.8617	3.875	3.86	3.87	24986
5/4/2016	11:58 AM	3.87	3.87	3.86	3.86	35933
5/4/2016	11:59 AM	3.86	3.869	3.85	3.869	41783
5/4/2016	12:00 PM	3.87	3.87	3.86	3.8602	44129
5/4/2016	12:01 PM	3.87	3.87	3.86	3.87	7850
5/4/2016	12:02 PM	3.855	3.87	3.85	3.87	92652
5/4/2016	12:03 PM	3.85	3.8535	3.85	3.8501	59491
5/4/2016	12:04 PM	3.83	3.85	3.83	3.85	207146
5/4/2016	12:05 PM	3.8399	3.8399	3.83	3.8301	28074
5/4/2016	12:06 PM	3.805	3.84	3.8	3.8308	116965
5/4/2016	12:07 PM	3.81	3.815	3.8001	3.81	41690
5/4/2016	12:08 PM	3.82	3.82	3.81	3.815	37657
5/4/2016	12:09 PM	3.8299	3.83	3.8175	3.82	28920
5/4/2016	12:10 PM	3.8301	3.84	3.82	3.82	114923
5/4/2016	12:11 PM	3.8364	3.84	3.83	3.84	14463
5/4/2016	12:12 PM	3.83	3.83	3.82	3.83	21300
5/4/2016	12:13 PM	3.825	3.825	3.82	3.82	4273
5/4/2016	12:14 PM	3.82	3.83	3.815	3.82	28010
5/4/2016	12:15 PM	3.8	3.81	3.79	3.81	127747
5/4/2016	12:16 PM	3.7835	3.79	3.78	3.79	45850
5/4/2016	12:17 PM	3.78	3.7999	3.78	3.7892	76555
5/4/2016	12:18 PM	3.78	3.79	3.78	3.789	21146
5/4/2016	12:19 PM	3.7738	3.79	3.7738	3.78	11889
5/4/2016	12:20 PM	3.787	3.79	3.77	3.7792	56600
5/4/2016	12:21 PM	3.77	3.79	3.7699	3.78	106565
5/4/2016	12:22 PM	3.7724	3.78	3.7601	3.77	23250
5/4/2016	12:23 PM	3.76	3.78	3.76	3.78	130803
5/4/2016	12:24 PM	3.78	3.79	3.75	3.76	109247
5/4/2016	12:25 PM	3.77	3.78	3.76	3.78	195554
5/4/2016	12:26 PM	3.7501	3.77	3.75	3.77	84707
5/4/2016	12:27 PM	3.76	3.77	3.7589	3.76	23945
5/4/2016	12:28 PM	3.76	3.77	3.751	3.7692	41185
5/4/2016	12:29 PM	3.7849	3.7862	3.7601	3.77	65616
5/4/2016	12:30 PM	3.78	3.8	3.78	3.79	82627
5/4/2016	12:31 PM	3.7861	3.79	3.785	3.7899	12900
5/4/2016	12:32 PM	3.7701	3.79	3.77	3.78	83925
5/4/2016	12:33 PM	3.78	3.7899	3.775	3.78	18588
5/4/2016	12:34 PM	3.78	3.784	3.78	3.784	9000
5/4/2016	12:35 PM	3.78	3.78	3.77	3.78	33699
5/4/2016	12:36 PM	3.7849	3.7849	3.7701	3.7799	36188
5/4/2016	12:37 PM	3.7801	3.79	3.7801	3.79	2677
5/4/2016	12:38 PM	3.7873	3.79	3.785	3.7899	7850
5/4/2016	12:39 PM	3.7915	3.8	3.7874	3.79	60998
5/4/2016	12:40 PM	3.81	3.81	3.79	3.8	246122
5/4/2016	12:41 PM	3.8263	3.83	3.805	3.81	119322
5/4/2016	12:42 PM	3.83	3.84	3.82	3.83	76090
5/4/2016	12:43 PM	3.8176	3.83	3.8101	3.8201	83495
5/4/2016	12:44 PM	3.8215	3.8215	3.81	3.815	156549
5/4/2016	12:45 PM	3.83	3.84	3.8211	3.829	52957
5/4/2016	12:46 PM	3.8299	3.84	3.8299	3.83	55750
5/4/2016	12:47 PM	3.82	3.83	3.82	3.83	43250
5/4/2016	12:48 PM	3.84	3.84	3.8201	3.83	74665
5/4/2016	12:49 PM	3.835	3.84	3.83	3.84	36769
5/4/2016	12:50 PM	3.84	3.84	3.83	3.83	119683
5/4/2016	12:51 PM	3.85	3.86	3.84	3.84	72800
5/4/2016	12:52 PM	3.85	3.86	3.845	3.85	79701
5/4/2016	12:53 PM	3.84	3.85	3.84	3.841	34420
5/4/2016	12:54 PM	3.8592	3.8592	3.8401	3.8499	20856
5/4/2016	12:55 PM	3.8599	3.86	3.84	3.8599	124233
5/4/2016	12:56 PM	3.86	3.86	3.85	3.86	33204
5/4/2016	12:57 PM	3.8623	3.8699	3.86	3.86	30102
5/4/2016	12:58 PM	3.87	3.87	3.86	3.86	40072
5/4/2016	12:59 PM	3.87	3.88	3.8692	3.87	106428
5/4/2016	1:00 PM	3.89	3.89	3.88	3.88	325517
5/4/2016	1:01 PM	3.8901	3.9	3.89	3.9	101472
5/4/2016	1:02 PM	3.895	3.9	3.89	3.8901	133228
5/4/2016	1:03 PM	3.88	3.8999	3.8701	3.8999	162470
5/4/2016	1:04 PM	3.87	3.885	3.87	3.88	33681
5/4/2016	1:05 PM	3.87	3.88	3.87	3.8701	86654
5/4/2016	1:06 PM	3.889	3.889	3.87	3.87	34511
5/4/2016	1:07 PM	3.89	3.89	3.88	3.88	46382
5/4/2016	1:08 PM	3.87	3.8899	3.87	3.8899	50586
5/4/2016	1:09 PM	3.87	3.88	3.8664	3.8664	81903
5/4/2016	1:10 PM	3.88	3.88	3.87	3.87	66680
5/4/2016	1:11 PM	3.895	3.9	3.88	3.88	121278
5/4/2016	1:12 PM	3.8931	3.9	3.89	3.9	34640
5/4/2016	1:13 PM	3.8801	3.8962	3.88	3.8901	77979
5/4/2016	1:14 PM	3.9	3.9	3.8801	3.89	68975
5/4/2016	1:15 PM	3.88	3.8964	3.88	3.8901	24573
5/4/2016	1:16 PM	3.8794	3.89	3.8785	3.8899	61500
5/4/2016	1:17 PM	3.86	3.875	3.86	3.875	19520
5/4/2016	1:18 PM	3.87	3.87	3.86	3.8601	29954
5/4/2016	1:19 PM	3.86	3.869	3.851	3.86	210309
5/4/2016	1:20 PM	3.85	3.86	3.85	3.855	19449
5/4/2016	1:21 PM	3.85	3.86	3.85	3.86	19745
5/4/2016	1:22 PM	3.8535	3.86	3.8501	3.86	16150
5/4/2016	1:23 PM	3.865	3.87	3.855	3.86	129631
5/4/2016	1:24 PM	3.8535	3.87	3.8501	3.86	75018
5/4/2016	1:25 PM	3.855	3.86	3.85	3.855	6500
5/4/2016	1:26 PM	3.865	3.865	3.8505	3.86	14200
5/4/2016	1:27 PM	3.86	3.8699	3.86	3.8699	49447
5/4/2016	1:28 PM	3.8466	3.87	3.8466	3.87	62319
5/4/2016	1:29 PM	3.83	3.841	3.82	3.841	130010
5/4/2016	1:30 PM	3.8199	3.8399	3.8199	3.8336	46458
5/4/2016	1:31 PM	3.81	3.8269	3.81	3.8113	59168
5/4/2016	1:32 PM	3.81	3.813	3.8	3.813	62275
5/4/2016	1:33 PM	3.805	3.819	3.8	3.801	64985
5/4/2016	1:34 PM	3.8199	3.82	3.8	3.8	119784
5/4/2016	1:35 PM	3.8272	3.8272	3.8102	3.8102	80470
5/4/2016	1:36 PM	3.8201	3.8201	3.8101	3.82	48100
5/4/2016	1:37 PM	3.8213	3.83	3.82	3.8201	28450
5/4/2016	1:38 PM	3.82	3.825	3.81	3.825	32905
5/4/2016	1:39 PM	3.8455	3.85	3.8172	3.8172	60099
5/4/2016	1:40 PM	3.8401	3.849	3.83	3.8401	43000
5/4/2016	1:41 PM	3.84	3.845	3.83	3.845	13850
5/4/2016	1:42 PM	3.84	3.84	3.8325	3.8325	26495
5/4/2016	1:43 PM	3.826	3.83	3.826	3.83	19340
5/4/2016	1:44 PM	3.83	3.83	3.82	3.82	34200
5/4/2016	1:45 PM	3.84	3.84	3.8301	3.8301	55500
5/4/2016	1:46 PM	3.86	3.86	3.84	3.84	22900
5/4/2016	1:47 PM	3.843	3.86	3.84	3.85	62666
5/4/2016	1:48 PM	3.84	3.85	3.84	3.85	35500
5/4/2016	1:49 PM	3.841	3.8424	3.83	3.835	54200
5/4/2016	1:50 PM	3.83	3.8399	3.83	3.83	32832
5/4/2016	1:51 PM	3.8114	3.8262	3.81	3.8201	53175
5/4/2016	1:52 PM	3.8274	3.8274	3.81	3.81	44200
5/4/2016	1:53 PM	3.821	3.821	3.82	3.82	3400
5/4/2016	1:54 PM	3.84	3.84	3.83	3.83	105162
5/4/2016	1:55 PM	3.8367	3.84	3.83	3.84	21750
5/4/2016	1:56 PM	3.84	3.84	3.83	3.84	103800
5/4/2016	1:57 PM	3.8583	3.8599	3.84	3.84	40520
5/4/2016	1:58 PM	3.85	3.8511	3.85	3.8501	29900
5/4/2016	1:59 PM	3.84	3.85	3.84	3.844	7880
5/4/2016	2:00 PM	3.855	3.86	3.8426	3.85	36678
5/4/2016	2:01 PM	3.88	3.88	3.855	3.8599	83990
5/4/2016	2:02 PM	3.86	3.89	3.86	3.88	98872
5/4/2016	2:03 PM	3.88	3.88	3.86	3.8694	81337
5/4/2016	2:04 PM	3.87	3.8899	3.87	3.88	41805
5/4/2016	2:05 PM	3.8799	3.88	3.87	3.87	14900
5/4/2016	2:06 PM	3.8913	3.9	3.8789	3.88	131726
5/4/2016	2:07 PM	3.91	3.91	3.89	3.9	154284
5/4/2016	2:08 PM	3.9	3.91	3.89	3.905	116727
5/4/2016	2:09 PM	3.89	3.9	3.89	3.89	43816
5/4/2016	2:10 PM	3.88	3.8901	3.88	3.89	133600
5/4/2016	2:11 PM	3.88	3.885	3.87	3.88	555919
5/4/2016	2:12 PM	3.87	3.88	3.86	3.88	399583
5/4/2016	2:13 PM	3.871	3.875	3.8685	3.87	365326
5/4/2016	2:14 PM	3.87	3.88	3.87	3.87	54790
5/4/2016	2:15 PM	3.8501	3.8765	3.8501	3.87	111768
5/4/2016	2:16 PM	3.86	3.87	3.86	3.86	77172
5/4/2016	2:17 PM	3.8699	3.8699	3.86	3.8628	14400
5/4/2016	2:18 PM	3.8599	3.8699	3.855	3.865	34700
5/4/2016	2:19 PM	3.86	3.86	3.85	3.8501	17800
5/4/2016	2:20 PM	3.84	3.86	3.84	3.86	308530
5/4/2016	2:21 PM	3.84	3.85	3.83	3.83	46863
5/4/2016	2:22 PM	3.84	3.845	3.835	3.84	112782
5/4/2016	2:23 PM	3.82	3.84	3.81	3.84	110216
5/4/2016	2:24 PM	3.7999	3.81	3.79	3.81	141589
5/4/2016	2:25 PM	3.8	3.8099	3.79	3.7901	141057
5/4/2016	2:26 PM	3.785	3.8	3.785	3.8	106555
5/4/2016	2:27 PM	3.785	3.79	3.77	3.78	206529
5/4/2016	2:28 PM	3.78	3.7899	3.78	3.78	45454
5/4/2016	2:29 PM	3.76	3.77	3.75	3.77	485930
5/4/2016	2:30 PM	3.75	3.76	3.74	3.7563	149927
5/4/2016	2:31 PM	3.7489	3.75	3.74	3.75	71674
5/4/2016	2:32 PM	3.7499	3.76	3.74	3.75	250002
5/4/2016	2:33 PM	3.745	3.75	3.74	3.75	209064
5/4/2016	2:34 PM	3.7599	3.76	3.74	3.745	181165
5/4/2016	2:35 PM	3.765	3.77	3.7587	3.7587	216111
5/4/2016	2:36 PM	3.7401	3.76	3.7401	3.76	140730
5/4/2016	2:37 PM	3.76	3.76	3.74	3.75	52399
5/4/2016	2:38 PM	3.78	3.78	3.76	3.77	143531
5/4/2016	2:39 PM	3.76	3.78	3.754	3.775	110951
5/4/2016	2:40 PM	3.76	3.77	3.75	3.77	105016
5/4/2016	2:41 PM	3.7664	3.77	3.75	3.75	66050
5/4/2016	2:42 PM	3.7799	3.78	3.7699	3.77	53596
5/4/2016	2:43 PM	3.7708	3.775	3.77	3.77	7600
5/4/2016	2:44 PM	3.8	3.8	3.77	3.77	88482
5/4/2016	2:45 PM	3.8	3.8	3.7912	3.8	57446
5/4/2016	2:46 PM	3.787	3.795	3.78	3.79	45162
5/4/2016	2:47 PM	3.79	3.79	3.78	3.785	29300
5/4/2016	2:48 PM	3.77	3.7899	3.77	3.78	93807
5/4/2016	2:49 PM	3.78	3.78	3.7762	3.78	7770
5/4/2016	2:50 PM	3.775	3.7768	3.77	3.77	10600
5/4/2016	2:51 PM	3.79	3.79	3.7701	3.7701	17391
5/4/2016	2:52 PM	3.78	3.7899	3.78	3.7899	50169
5/4/2016	2:53 PM	3.79	3.8	3.78	3.78	65702
5/4/2016	2:54 PM	3.77	3.8	3.77	3.8	83055
5/4/2016	2:55 PM	3.78	3.7801	3.77	3.77	19307
5/4/2016	2:56 PM	3.785	3.79	3.7801	3.7899	9000
5/4/2016	2:58 PM	3.8	3.8	3.79	3.79	33679
5/4/2016	2:59 PM	3.8	3.805	3.8	3.8	134447
5/4/2016	3:00 PM	3.79	3.7999	3.79	3.79	8413
5/4/2016	3:01 PM	3.79	3.8	3.7832	3.79	101759
5/4/2016	3:02 PM	3.789	3.7899	3.77	3.78	70206
5/4/2016	3:03 PM	3.78	3.7899	3.78	3.7899	14975
5/4/2016	3:04 PM	3.825	3.83	3.7899	3.7899	90697
5/4/2016	3:05 PM	3.82	3.83	3.82	3.82	88530
5/4/2016	3:06 PM	3.8299	3.83	3.82	3.823	84593
5/4/2016	3:07 PM	3.83	3.84	3.8217	3.8217	22923
5/4/2016	3:08 PM	3.83	3.83	3.8201	3.825	20800
5/4/2016	3:09 PM	3.8192	3.83	3.8101	3.83	34625
5/4/2016	3:10 PM	3.801	3.815	3.8	3.8101	42953
5/4/2016	3:11 PM	3.8201	3.8264	3.801	3.81	25756
5/4/2016	3:12 PM	3.815	3.82	3.81	3.82	34786
5/4/2016	3:13 PM	3.805	3.82	3.805	3.81	64440
5/4/2016	3:14 PM	3.8028	3.805	3.8001	3.805	3261
5/4/2016	3:15 PM	3.7746	3.81	3.7701	3.805	217930
5/4/2016	3:16 PM	3.77	3.7701	3.76	3.7701	50145
5/4/2016	3:17 PM	3.78	3.781	3.76	3.77	129070
5/4/2016	3:18 PM	3.7701	3.78	3.7701	3.78	35600
5/4/2016	3:19 PM	3.777	3.7799	3.77	3.77	5360
5/4/2016	3:20 PM	3.7701	3.79	3.77	3.775	46041
5/4/2016	3:21 PM	3.785	3.7899	3.77	3.775	35050
5/4/2016	3:22 PM	3.77	3.789	3.77	3.789	50299
5/4/2016	3:23 PM	3.77	3.79	3.77	3.7701	33711
5/4/2016	3:24 PM	3.77	3.78	3.77	3.7722	22390
5/4/2016	3:25 PM	3.765	3.77	3.76	3.77	43790
5/4/2016	3:26 PM	3.76	3.77	3.76	3.7613	17099
5/4/2016	3:27 PM	3.771	3.7746	3.7601	3.7601	60803
5/4/2016	3:28 PM	3.78	3.78	3.77	3.77	32408
5/4/2016	3:29 PM	3.79	3.79	3.78	3.78	10814
5/4/2016	3:30 PM	3.79	3.79	3.78	3.79	23918
5/4/2016	3:31 PM	3.78	3.79	3.77	3.79	67144
5/4/2016	3:32 PM	3.785	3.789	3.7825	3.785	3550
5/4/2016	3:33 PM	3.77	3.79	3.765	3.785	35810
5/4/2016	3:34 PM	3.77	3.77	3.7601	3.77	5265
5/4/2016	3:35 PM	3.77	3.77	3.76	3.77	20300
5/4/2016	3:36 PM	3.76	3.7699	3.76	3.767	24263
5/4/2016	3:37 PM	3.77	3.77	3.76	3.77	58150
5/4/2016	3:38 PM	3.78	3.79	3.765	3.77	105508
5/4/2016	3:39 PM	3.78	3.79	3.7738	3.7738	28361
5/4/2016	3:40 PM	3.77	3.78	3.76	3.78	88913
5/4/2016	3:41 PM	3.76	3.78	3.76	3.77	56895
5/4/2016	3:42 PM	3.731	3.76	3.73	3.76	183302
5/4/2016	3:43 PM	3.74	3.75	3.73	3.735	117790
5/4/2016	3:44 PM	3.7301	3.74	3.73	3.74	82471
5/4/2016	3:45 PM	3.735	3.74	3.73	3.734	30086
5/4/2016	3:46 PM	3.725	3.731	3.71	3.73	287878
5/4/2016	3:47 PM	3.71	3.725	3.71	3.72	180215
5/4/2016	3:48 PM	3.715	3.7199	3.71	3.715	25959
5/4/2016	3:49 PM	3.71	3.72	3.71	3.7102	101990
5/4/2016	3:50 PM	3.72	3.72	3.71	3.71	11286
5/4/2016	3:51 PM	3.73	3.73	3.7101	3.72	127474
5/4/2016	3:52 PM	3.74	3.74	3.72	3.725	57040
5/4/2016	3:53 PM	3.73	3.74	3.73	3.7374	92549
5/4/2016	3:54 PM	3.725	3.73	3.7201	3.73	67488
5/4/2016	3:55 PM	3.725	3.73	3.72	3.725	61401
5/4/2016	3:56 PM	3.7399	3.74	3.729	3.73	103677
5/4/2016	3:57 PM	3.735	3.74	3.73	3.735	111047
5/4/2016	3:58 PM	3.74	3.74	3.73	3.7315	96925
5/4/2016	3:59 PM	3.74	3.74	3.73	3.74	236033
5/4/2016	4:00 PM	3.77	3.77	3.74	3.74	312047
5/5/2016	9:31 AM	3.615	3.6301	3.6	3.62	264871
5/5/2016	9:32 AM	3.6099	3.62	3.59	3.61	240028
5/5/2016	9:33 AM	3.635	3.64	3.6	3.61	298840
5/5/2016	9:34 AM	3.6319	3.64	3.62	3.64	171556
5/5/2016	9:35 AM	3.645	3.66	3.635	3.635	235439
5/5/2016	9:36 AM	3.66	3.67	3.63	3.64	192960
5/5/2016	9:37 AM	3.67	3.67	3.66	3.66	191060
5/5/2016	9:38 AM	3.67	3.67	3.649	3.6699	168615
5/5/2016	9:39 AM	3.6611	3.68	3.66	3.6625	133881
5/5/2016	9:40 AM	3.64	3.66	3.63	3.66	289014
5/5/2016	9:41 AM	3.6501	3.655	3.63	3.64	129597
5/5/2016	9:42 AM	3.67	3.68	3.6524	3.66	166011
5/5/2016	9:43 AM	3.655	3.6799	3.65	3.6676	114848
5/5/2016	9:44 AM	3.69	3.7	3.65	3.65	89875
5/5/2016	9:45 AM	3.6899	3.7	3.68	3.69	42804
5/5/2016	9:46 AM	3.69	3.699	3.68	3.6899	85288
5/5/2016	9:47 AM	3.695	3.7	3.675	3.69	191632
5/5/2016	9:48 AM	3.6974	3.7	3.6861	3.6926	175199
5/5/2016	9:49 AM	3.695	3.71	3.69	3.6955	182743
5/5/2016	9:50 AM	3.678	3.699	3.678	3.69	114977
5/5/2016	9:51 AM	3.6611	3.69	3.66	3.68	81307
5/5/2016	9:52 AM	3.68	3.69	3.66	3.665	124152
5/5/2016	9:53 AM	3.67	3.6899	3.67	3.6899	64837
5/5/2016	9:54 AM	3.675	3.68	3.67	3.6776	45300
5/5/2016	9:55 AM	3.67	3.67	3.66	3.67	42791
5/5/2016	9:56 AM	3.67	3.67	3.66	3.67	65337
5/5/2016	9:57 AM	3.6634	3.67	3.65	3.6601	80717
5/5/2016	9:58 AM	3.69	3.69	3.6501	3.66	138506
5/5/2016	9:59 AM	3.69	3.7	3.6801	3.69	90547
5/5/2016	10:00 AM	3.69	3.69	3.67	3.69	83868
5/5/2016	10:01 AM	3.7	3.7	3.68	3.69	145182
5/5/2016	10:02 AM	3.68	3.69	3.68	3.69	57730
5/5/2016	10:03 AM	3.669	3.69	3.66	3.68	82657
5/5/2016	10:04 AM	3.645	3.6645	3.64	3.66	242797
5/5/2016	10:05 AM	3.62	3.65	3.62	3.65	99235
5/5/2016	10:06 AM	3.62	3.635	3.62	3.62	86487
5/5/2016	10:07 AM	3.6101	3.6274	3.61	3.6201	71343
5/5/2016	10:08 AM	3.63	3.6301	3.6175	3.6185	124041
5/5/2016	10:09 AM	3.631	3.6335	3.621	3.63	29828
5/5/2016	10:10 AM	3.63	3.64	3.625	3.64	29125
5/5/2016	10:11 AM	3.625	3.64	3.6235	3.6235	61876
5/5/2016	10:12 AM	3.6192	3.63	3.61	3.63	97208
5/5/2016	10:13 AM	3.6	3.62	3.6	3.61	159772
5/5/2016	10:14 AM	3.605	3.61	3.6	3.605	181764
5/5/2016	10:15 AM	3.59	3.61	3.59	3.61	195022
5/5/2016	10:16 AM	3.6	3.6	3.59	3.5999	107748
5/5/2016	10:17 AM	3.62	3.62	3.601	3.605	220158
5/5/2016	10:18 AM	3.62	3.6285	3.61	3.62	85300
5/5/2016	10:19 AM	3.646	3.65	3.625	3.63	117697
5/5/2016	10:20 AM	3.6232	3.649	3.62	3.649	130099
5/5/2016	10:21 AM	3.6401	3.65	3.62	3.62	119476
5/5/2016	10:22 AM	3.64	3.64	3.63	3.64	24300
5/5/2016	10:23 AM	3.64	3.659	3.63	3.6399	181410
5/5/2016	10:24 AM	3.6529	3.66	3.64	3.65	35370
5/5/2016	10:25 AM	3.6401	3.66	3.6401	3.655	155965
5/5/2016	10:26 AM	3.64	3.65	3.64	3.65	38090
5/5/2016	10:27 AM	3.66	3.66	3.63	3.64	68202
5/5/2016	10:28 AM	3.68	3.69	3.67	3.67	123990
5/5/2016	10:29 AM	3.68	3.681	3.66	3.681	77756
5/5/2016	10:30 AM	3.689	3.69	3.6767	3.68	117760
5/5/2016	10:31 AM	3.68	3.69	3.67	3.68	122471
5/5/2016	10:32 AM	3.6682	3.68	3.66	3.675	112600
5/5/2016	10:33 AM	3.67	3.68	3.67	3.67	87666
5/5/2016	10:34 AM	3.66	3.67	3.66	3.66	48250
5/5/2016	10:35 AM	3.66	3.66	3.655	3.655	41477
5/5/2016	10:36 AM	3.68	3.69	3.66	3.66	370915
5/5/2016	10:37 AM	3.68	3.6801	3.6799	3.68	48909
5/5/2016	10:38 AM	3.7	3.71	3.675	3.675	145832
5/5/2016	10:39 AM	3.69	3.71	3.69	3.7001	83443
5/5/2016	10:40 AM	3.7	3.702	3.69	3.69	55574
5/5/2016	10:41 AM	3.71	3.72	3.7	3.7	80228
5/5/2016	10:42 AM	3.7	3.72	3.7	3.71	74333
5/5/2016	10:43 AM	3.69	3.7088	3.69	3.7088	52602
5/5/2016	10:44 AM	3.7	3.7	3.69	3.69	18882
5/5/2016	10:45 AM	3.671	3.6925	3.671	3.69	131300
5/5/2016	10:46 AM	3.68	3.7	3.67	3.6715	76960
5/5/2016	10:47 AM	3.67	3.68	3.661	3.68	62220
5/5/2016	10:48 AM	3.66	3.68	3.66	3.68	20270
5/5/2016	10:49 AM	3.68	3.68	3.66	3.66	28600
5/5/2016	10:50 AM	3.66	3.68	3.66	3.68	57743
5/5/2016	10:51 AM	3.66	3.67	3.66	3.67	55300
5/5/2016	10:52 AM	3.6657	3.67	3.6576	3.66	40100
5/5/2016	10:53 AM	3.66	3.6699	3.65	3.66	68592
5/5/2016	10:54 AM	3.66	3.68	3.6501	3.6501	70200
5/5/2016	10:55 AM	3.66	3.66	3.65	3.66	31200
5/5/2016	10:56 AM	3.67	3.68	3.66	3.66	47326
5/5/2016	10:57 AM	3.66	3.68	3.66	3.665	38690
5/5/2016	10:58 AM	3.66	3.66	3.65	3.66	33896
5/5/2016	10:59 AM	3.66	3.66	3.653	3.66	14765
5/5/2016	11:00 AM	3.67	3.6722	3.6545	3.6545	34698
5/5/2016	11:01 AM	3.6565	3.66	3.6562	3.66	26672
5/5/2016	11:02 AM	3.67	3.685	3.6501	3.66	126750
5/5/2016	11:03 AM	3.6617	3.67	3.65	3.67	48796
5/5/2016	11:04 AM	3.65	3.67	3.65	3.67	19250
5/5/2016	11:05 AM	3.65	3.66	3.65	3.66	62025
5/5/2016	11:06 AM	3.6601	3.6601	3.66	3.66	8800
5/5/2016	11:07 AM	3.6598	3.66	3.65	3.66	44950
5/5/2016	11:08 AM	3.6655	3.67	3.65	3.6575	58030
5/5/2016	11:09 AM	3.67	3.67	3.6599	3.6601	47917
5/5/2016	11:10 AM	3.67	3.6701	3.67	3.6701	29420
5/5/2016	11:11 AM	3.68	3.68	3.67	3.67	42600
5/5/2016	11:12 AM	3.6732	3.68	3.67	3.68	22600
5/5/2016	11:13 AM	3.6692	3.67	3.665	3.67	19000
5/5/2016	11:14 AM	3.67	3.67	3.66	3.665	21975
5/5/2016	11:15 AM	3.685	3.685	3.67	3.67	24600
5/5/2016	11:16 AM	3.67	3.6838	3.67	3.6838	16300
5/5/2016	11:17 AM	3.68	3.68	3.67	3.68	26600
5/5/2016	11:18 AM	3.67	3.6736	3.66	3.6736	12700
5/5/2016	11:19 AM	3.65	3.666	3.65	3.666	40000
5/5/2016	11:20 AM	3.6501	3.6536	3.65	3.65	107139
5/5/2016	11:21 AM	3.66	3.67	3.6599	3.66	36120
5/5/2016	11:22 AM	3.67	3.67	3.66	3.66	33300
5/5/2016	11:23 AM	3.7	3.709	3.678	3.678	120542
5/5/2016	11:24 AM	3.7	3.705	3.69	3.7008	34738
5/5/2016	11:25 AM	3.71	3.71	3.7	3.7	66658
5/5/2016	11:26 AM	3.714	3.73	3.71	3.7101	68579
5/5/2016	11:27 AM	3.7189	3.72	3.7101	3.715	38265
5/5/2016	11:28 AM	3.7115	3.72	3.71	3.7163	58509
5/5/2016	11:29 AM	3.7199	3.72	3.7115	3.715	20450
5/5/2016	11:30 AM	3.713	3.7299	3.71	3.715	32605
5/5/2016	11:31 AM	3.7	3.7199	3.7	3.7199	45170
5/5/2016	11:32 AM	3.69	3.7	3.69	3.7	42950
5/5/2016	11:33 AM	3.69	3.7	3.69	3.691	15441
5/5/2016	11:34 AM	3.69	3.695	3.685	3.69	19900
5/5/2016	11:35 AM	3.69	3.7	3.69	3.7	45399
5/5/2016	11:36 AM	3.656	3.6813	3.64	3.68	161642
5/5/2016	11:37 AM	3.6599	3.66	3.65	3.6501	4650
5/5/2016	11:38 AM	3.6599	3.66	3.65	3.66	33500
5/5/2016	11:39 AM	3.65	3.66	3.65	3.66	18425
5/5/2016	11:40 AM	3.65	3.66	3.645	3.65	95160
5/5/2016	11:41 AM	3.66	3.66	3.64	3.6499	119088
5/5/2016	11:42 AM	3.6599	3.6699	3.6599	3.66	38800
5/5/2016	11:43 AM	3.65	3.6568	3.6401	3.6568	28690
5/5/2016	11:44 AM	3.64	3.65	3.6339	3.65	58903
5/5/2016	11:45 AM	3.631	3.6411	3.63	3.6411	74018
5/5/2016	11:46 AM	3.6363	3.64	3.6363	3.6395	2300
5/5/2016	11:47 AM	3.64	3.64	3.63	3.63	10361
5/5/2016	11:48 AM	3.639	3.64	3.63	3.6399	13250
5/5/2016	11:49 AM	3.64	3.64	3.63	3.6399	102175
5/5/2016	11:50 AM	3.64	3.65	3.64	3.65	20026
5/5/2016	11:51 AM	3.64	3.6488	3.6399	3.64	71021
5/5/2016	11:52 AM	3.6365	3.64	3.635	3.6359	41150
5/5/2016	11:53 AM	3.64	3.6409	3.635	3.64	60990
5/5/2016	11:54 AM	3.64	3.64	3.64	3.64	63560
5/5/2016	11:55 AM	3.64	3.64	3.64	3.64	38782
5/5/2016	11:56 AM	3.65	3.65	3.64	3.65	37640
5/5/2016	11:57 AM	3.63	3.65	3.63	3.65	21300
5/5/2016	11:58 AM	3.63	3.64	3.63	3.63	42562
5/5/2016	11:59 AM	3.64	3.642	3.64	3.6401	20287
5/5/2016	12:00 PM	3.65	3.65	3.64	3.64	2905
5/5/2016	12:01 PM	3.64	3.645	3.6345	3.64	53999
5/5/2016	12:02 PM	3.64	3.64	3.635	3.635	11150
5/5/2016	12:03 PM	3.6464	3.65	3.64	3.64	17169
5/5/2016	12:04 PM	3.63	3.645	3.63	3.64	31009
5/5/2016	12:05 PM	3.625	3.6399	3.62	3.6399	84676
5/5/2016	12:06 PM	3.6299	3.6299	3.625	3.6299	4000
5/5/2016	12:07 PM	3.61	3.621	3.61	3.62	89314
5/5/2016	12:08 PM	3.62	3.62	3.6001	3.6001	89800
5/5/2016	12:09 PM	3.63	3.63	3.62	3.62	62050
5/5/2016	12:10 PM	3.6592	3.66	3.63	3.638	81600
5/5/2016	12:11 PM	3.64	3.65	3.64	3.65	28093
5/5/2016	12:12 PM	3.6526	3.66	3.6432	3.645	65850
5/5/2016	12:13 PM	3.6401	3.66	3.64	3.6568	34650
5/5/2016	12:14 PM	3.64	3.6492	3.64	3.6492	45300
5/5/2016	12:15 PM	3.62	3.63	3.62	3.63	14800
5/5/2016	12:16 PM	3.64	3.64	3.6264	3.63	86025
5/5/2016	12:17 PM	3.6362	3.6399	3.63	3.63	20920
5/5/2016	12:18 PM	3.63	3.64	3.625	3.64	20816
5/5/2016	12:19 PM	3.65	3.65	3.6299	3.6299	49564
5/5/2016	12:20 PM	3.65	3.65	3.64	3.64	20400
5/5/2016	12:21 PM	3.649	3.65	3.6463	3.6463	18002
5/5/2016	12:22 PM	3.66	3.66	3.6464	3.65	73700
5/5/2016	12:23 PM	3.67	3.67	3.66	3.66	14105
5/5/2016	12:24 PM	3.66	3.6632	3.66	3.6632	4800
5/5/2016	12:25 PM	3.66	3.66	3.651	3.66	25300
5/5/2016	12:26 PM	3.67	3.67	3.66	3.66	17790
5/5/2016	12:27 PM	3.652	3.6675	3.652	3.66	63525
5/5/2016	12:28 PM	3.66	3.66	3.65	3.66	64196
5/5/2016	12:29 PM	3.6636	3.6636	3.66	3.66	16318
5/5/2016	12:30 PM	3.659	3.66	3.65	3.66	60480
5/5/2016	12:31 PM	3.66	3.66	3.65	3.6526	28600
5/5/2016	12:32 PM	3.6699	3.6699	3.65	3.6538	48662
5/5/2016	12:33 PM	3.66	3.6699	3.66	3.6699	2200
5/5/2016	12:34 PM	3.645	3.66	3.64	3.66	92950
5/5/2016	12:35 PM	3.64	3.65	3.64	3.645	141800
5/5/2016	12:36 PM	3.65	3.65	3.64	3.6499	39700
5/5/2016	12:37 PM	3.66	3.66	3.65	3.65	27950
5/5/2016	12:38 PM	3.6508	3.6568	3.65	3.6568	6923
5/5/2016	12:39 PM	3.66	3.66	3.65	3.65	8817
5/5/2016	12:40 PM	3.669	3.67	3.6568	3.66	38504
5/5/2016	12:41 PM	3.65	3.67	3.65	3.66	48765
5/5/2016	12:42 PM	3.65	3.65	3.65	3.65	1300
5/5/2016	12:43 PM	3.66	3.66	3.651	3.66	13200
5/5/2016	12:44 PM	3.6663	3.67	3.66	3.665	14100
5/5/2016	12:45 PM	3.655	3.6674	3.65	3.6674	18600
5/5/2016	12:46 PM	3.68	3.68	3.66	3.66	132147
5/5/2016	12:47 PM	3.67	3.69	3.67	3.67	84435
5/5/2016	12:48 PM	3.67	3.68	3.6663	3.68	47262
5/5/2016	12:49 PM	3.6625	3.67	3.66	3.67	26200
5/5/2016	12:50 PM	3.66	3.669	3.66	3.66	39100
5/5/2016	12:51 PM	3.658	3.6599	3.65	3.6599	2930
5/5/2016	12:52 PM	3.65	3.6565	3.65	3.65	6019
5/5/2016	12:53 PM	3.65	3.65	3.644	3.65	21300
5/5/2016	12:54 PM	3.649	3.65	3.649	3.65	19900
5/5/2016	12:55 PM	3.6499	3.65	3.6475	3.65	25251
5/5/2016	12:56 PM	3.64	3.65	3.63	3.64	41118
5/5/2016	12:57 PM	3.64	3.65	3.64	3.6401	31524
5/5/2016	12:58 PM	3.64	3.6499	3.64	3.64	1500
5/5/2016	12:59 PM	3.644	3.65	3.64	3.65	19250
5/5/2016	1:00 PM	3.66	3.66	3.6487	3.65	50384
5/5/2016	1:01 PM	3.655	3.66	3.65	3.65	96620
5/5/2016	1:02 PM	3.6699	3.6699	3.66	3.66	30034
5/5/2016	1:03 PM	3.67	3.674	3.66	3.67	42628
5/5/2016	1:04 PM	3.68	3.68	3.67	3.68	45095
5/5/2016	1:05 PM	3.68	3.68	3.6763	3.6799	28880
5/5/2016	1:06 PM	3.68	3.69	3.6789	3.6789	43426
5/5/2016	1:07 PM	3.69	3.69	3.67	3.68	95500
5/5/2016	1:08 PM	3.6984	3.7	3.69	3.69	109249
5/5/2016	1:09 PM	3.69	3.7	3.69	3.7	109925
5/5/2016	1:10 PM	3.7	3.7	3.69	3.69	47656
5/5/2016	1:11 PM	3.715	3.72	3.7	3.705	262380
5/5/2016	1:12 PM	3.72	3.72	3.71	3.71	180766
5/5/2016	1:13 PM	3.7199	3.72	3.7104	3.72	79853
5/5/2016	1:14 PM	3.7437	3.75	3.71	3.72	178164
5/5/2016	1:15 PM	3.75	3.76	3.74	3.74	245452
5/5/2016	1:16 PM	3.765	3.77	3.75	3.75	209540
5/5/2016	1:17 PM	3.7801	3.7899	3.7601	3.765	232933
5/5/2016	1:18 PM	3.7738	3.79	3.77	3.785	119394
5/5/2016	1:19 PM	3.7601	3.77	3.76	3.77	61900
5/5/2016	1:20 PM	3.76	3.771	3.76	3.7699	53341
5/5/2016	1:21 PM	3.7799	3.78	3.75	3.76	134665
5/5/2016	1:22 PM	3.7966	3.8	3.78	3.78	116731
5/5/2016	1:23 PM	3.7999	3.8	3.79	3.7999	44890
5/5/2016	1:24 PM	3.81	3.82	3.79	3.7963	164712
5/5/2016	1:25 PM	3.82	3.82	3.8041	3.81	113435
5/5/2016	1:26 PM	3.8266	3.83	3.82	3.82	172968
5/5/2016	1:27 PM	3.8275	3.8299	3.8101	3.8299	94322
5/5/2016	1:28 PM	3.825	3.83	3.82	3.83	56960
5/5/2016	1:29 PM	3.84	3.84	3.82	3.825	114107
5/5/2016	1:30 PM	3.84	3.845	3.83	3.8401	54036
5/5/2016	1:31 PM	3.8201	3.85	3.82	3.84	164324
5/5/2016	1:32 PM	3.83	3.8399	3.82	3.82	59864
5/5/2016	1:33 PM	3.82	3.83	3.82	3.83	131900
5/5/2016	1:34 PM	3.83	3.83	3.82	3.8212	80500
5/5/2016	1:35 PM	3.8401	3.85	3.825	3.83	47450
5/5/2016	1:36 PM	3.85	3.855	3.84	3.85	111231
5/5/2016	1:37 PM	3.8563	3.8563	3.84	3.8499	90390
5/5/2016	1:38 PM	3.86	3.8699	3.85	3.86	101878
5/5/2016	1:39 PM	3.86	3.87	3.86	3.86	40750
5/5/2016	1:40 PM	3.8501	3.87	3.85	3.8686	114996
5/5/2016	1:41 PM	3.85	3.8502	3.83	3.8501	122806
5/5/2016	1:42 PM	3.83	3.84	3.82	3.84	195750
5/5/2016	1:43 PM	3.8201	3.83	3.82	3.825	102400
5/5/2016	1:44 PM	3.825	3.83	3.82	3.822	46782
5/5/2016	1:45 PM	3.84	3.84	3.82	3.83	81800
5/5/2016	1:46 PM	3.82	3.84	3.82	3.8317	26763
5/5/2016	1:47 PM	3.825	3.835	3.82	3.83	89764
5/5/2016	1:48 PM	3.83	3.83	3.82	3.82	19900
5/5/2016	1:49 PM	3.815	3.82	3.81	3.82	97394
5/5/2016	1:50 PM	3.83	3.83	3.8101	3.82	42686
5/5/2016	1:51 PM	3.83	3.835	3.821	3.83	105355
5/5/2016	1:52 PM	3.84	3.84	3.83	3.84	19394
5/5/2016	1:53 PM	3.83	3.84	3.83	3.84	60069
5/5/2016	1:54 PM	3.8159	3.8299	3.8159	3.8263	42941
5/5/2016	1:55 PM	3.83	3.83	3.81	3.8175	50801
5/5/2016	1:56 PM	3.84	3.85	3.84	3.84	76988
5/5/2016	1:57 PM	3.839	3.8499	3.83	3.8499	39903
5/5/2016	1:58 PM	3.82	3.84	3.82	3.84	106700
5/5/2016	1:59 PM	3.8274	3.83	3.82	3.829	37522
5/5/2016	2:00 PM	3.82	3.83	3.82	3.8234	29100
5/5/2016	2:01 PM	3.8483	3.849	3.83	3.83	81127
5/5/2016	2:02 PM	3.82	3.84	3.82	3.84	55579
5/5/2016	2:03 PM	3.8137	3.8238	3.81	3.82	54429
5/5/2016	2:04 PM	3.8136	3.82	3.81	3.82	52050
5/5/2016	2:05 PM	3.799	3.815	3.79	3.815	113823
5/5/2016	2:06 PM	3.8	3.8	3.785	3.795	127167
5/5/2016	2:07 PM	3.79	3.8	3.79	3.795	152800
5/5/2016	2:08 PM	3.7848	3.79	3.78	3.79	156676
5/5/2016	2:09 PM	3.78	3.78	3.77	3.78	130534
5/5/2016	2:10 PM	3.785	3.79	3.78	3.7801	16221
5/5/2016	2:11 PM	3.79	3.79	3.78	3.78	14490
5/5/2016	2:12 PM	3.79	3.8	3.78	3.7801	30550
5/5/2016	2:13 PM	3.7968	3.804	3.7966	3.8	55200
5/5/2016	2:14 PM	3.79	3.799	3.785	3.799	48050
5/5/2016	2:15 PM	3.7901	3.8	3.79	3.8	9932
5/5/2016	2:16 PM	3.79	3.799	3.79	3.79	53300
5/5/2016	2:17 PM	3.8	3.8	3.7962	3.7962	121725
5/5/2016	2:18 PM	3.8099	3.81	3.8032	3.81	14018
5/5/2016	2:19 PM	3.8176	3.8176	3.81	3.81	9600
5/5/2016	2:20 PM	3.83	3.83	3.815	3.815	43500
5/5/2016	2:21 PM	3.8163	3.83	3.8163	3.83	59928
5/5/2016	2:22 PM	3.79	3.82	3.79	3.81	55507
5/5/2016	2:23 PM	3.8	3.8	3.79	3.796	36800
5/5/2016	2:24 PM	3.78	3.79	3.78	3.79	32400
5/5/2016	2:25 PM	3.77	3.78	3.761	3.78	79900
5/5/2016	2:26 PM	3.795	3.795	3.77	3.77	61931
5/5/2016	2:27 PM	3.79	3.8	3.79	3.795	12500
5/5/2016	2:28 PM	3.79	3.7901	3.785	3.79	49698
5/5/2016	2:29 PM	3.7939	3.7999	3.79	3.7935	16600
5/5/2016	2:30 PM	3.7997	3.8	3.79	3.7992	6100
5/5/2016	2:31 PM	3.79	3.8	3.79	3.7978	25525
5/5/2016	2:32 PM	3.7974	3.8	3.78	3.79	36196
5/5/2016	2:33 PM	3.815	3.815	3.79	3.79	88799
5/5/2016	2:34 PM	3.8	3.8101	3.8	3.81	42055
5/5/2016	2:35 PM	3.8	3.8	3.795	3.8	129550
5/5/2016	2:36 PM	3.79	3.805	3.7824	3.805	49000
5/5/2016	2:37 PM	3.8	3.8	3.78	3.78	55070
5/5/2016	2:38 PM	3.8	3.8001	3.79	3.8	64140
5/5/2016	2:39 PM	3.7995	3.8	3.799	3.7999	20249
5/5/2016	2:40 PM	3.8	3.8	3.7956	3.7989	20800
5/5/2016	2:41 PM	3.8091	3.81	3.8	3.8094	19000
5/5/2016	2:42 PM	3.775	3.8	3.77	3.8	73784
5/5/2016	2:43 PM	3.76	3.7701	3.76	3.7701	130868
5/5/2016	2:44 PM	3.78	3.78	3.77	3.77	109400
5/5/2016	2:45 PM	3.7601	3.7722	3.7601	3.7722	34509
5/5/2016	2:46 PM	3.7501	3.7699	3.75	3.7699	123370
5/5/2016	2:47 PM	3.74	3.76	3.74	3.7565	62563
5/5/2016	2:48 PM	3.75	3.75	3.73	3.7401	80900
5/5/2016	2:49 PM	3.74	3.76	3.74	3.75	61314
5/5/2016	2:50 PM	3.7499	3.75	3.74	3.747	9700
5/5/2016	2:51 PM	3.7401	3.75	3.74	3.749	8825
5/5/2016	2:52 PM	3.76	3.76	3.7478	3.7478	55664
5/5/2016	2:53 PM	3.769	3.7699	3.751	3.765	37200
5/5/2016	2:54 PM	3.77	3.77	3.76	3.7613	74600
5/5/2016	2:55 PM	3.77	3.77	3.7699	3.77	29839
5/5/2016	2:56 PM	3.77	3.79	3.77	3.78	116603
5/5/2016	2:57 PM	3.7855	3.79	3.7776	3.78	89144
5/5/2016	2:58 PM	3.78	3.78	3.78	3.78	6500
5/5/2016	2:59 PM	3.78	3.78	3.78	3.78	33628
5/5/2016	3:00 PM	3.8065	3.81	3.78	3.78	190818
5/5/2016	3:01 PM	3.8001	3.81	3.8001	3.8099	67550
5/5/2016	3:02 PM	3.8	3.8099	3.7901	3.805	75500
5/5/2016	3:03 PM	3.84	3.84	3.8024	3.8099	187135
5/5/2016	3:04 PM	3.8301	3.84	3.8274	3.83	90776
5/5/2016	3:05 PM	3.85	3.85	3.8335	3.84	132435
5/5/2016	3:06 PM	3.85	3.85	3.84	3.8401	65100
5/5/2016	3:07 PM	3.8438	3.85	3.84	3.845	77744
5/5/2016	3:08 PM	3.84	3.85	3.84	3.845	39549
5/5/2016	3:09 PM	3.84	3.85	3.83	3.84	76681
5/5/2016	3:10 PM	3.83	3.84	3.83	3.84	11200
5/5/2016	3:11 PM	3.82	3.84	3.82	3.835	63372
5/5/2016	3:12 PM	3.828	3.83	3.82	3.82	57534
5/5/2016	3:13 PM	3.825	3.83	3.8209	3.83	18220
5/5/2016	3:14 PM	3.8	3.83	3.8	3.825	64751
5/5/2016	3:15 PM	3.81	3.81	3.8	3.8001	23500
5/5/2016	3:16 PM	3.82	3.83	3.82	3.82	19450
5/5/2016	3:17 PM	3.8299	3.83	3.82	3.8299	48225
5/5/2016	3:18 PM	3.84	3.84	3.824	3.8299	26350
5/5/2016	3:19 PM	3.845	3.85	3.831	3.835	55748
5/5/2016	3:20 PM	3.82	3.85	3.8101	3.84	42013
5/5/2016	3:21 PM	3.81	3.82	3.8	3.82	62324
5/5/2016	3:22 PM	3.8	3.82	3.8	3.81	134500
5/5/2016	3:23 PM	3.7966	3.806	3.7801	3.806	67685
5/5/2016	3:24 PM	3.79	3.7953	3.79	3.79	20143
5/5/2016	3:25 PM	3.765	3.7998	3.765	3.79	74412
5/5/2016	3:26 PM	3.78	3.78	3.76	3.77	72059
5/5/2016	3:27 PM	3.7874	3.7968	3.775	3.7799	38120
5/5/2016	3:28 PM	3.7801	3.79	3.78	3.7899	56770
5/5/2016	3:29 PM	3.78	3.79	3.78	3.78	29700
5/5/2016	3:30 PM	3.7639	3.78	3.76	3.78	101100
5/5/2016	3:31 PM	3.765	3.77	3.76	3.7699	37518
5/5/2016	3:32 PM	3.7837	3.79	3.7699	3.77	78524
5/5/2016	3:33 PM	3.78	3.7864	3.77	3.7864	30613
5/5/2016	3:34 PM	3.78	3.78	3.764	3.7799	146126
5/5/2016	3:35 PM	3.78	3.79	3.78	3.7863	35400
5/5/2016	3:36 PM	3.78	3.78	3.77	3.7701	14590
5/5/2016	3:37 PM	3.79	3.79	3.78	3.79	4000
5/5/2016	3:38 PM	3.7899	3.7995	3.7885	3.7885	54884
5/5/2016	3:39 PM	3.8037	3.81	3.785	3.79	133208
5/5/2016	3:40 PM	3.78	3.8	3.78	3.8	109037
5/5/2016	3:41 PM	3.77	3.7801	3.77	3.78	50410
5/5/2016	3:42 PM	3.76	3.78	3.76	3.78	104377
5/5/2016	3:43 PM	3.772	3.775	3.7501	3.7501	85990
5/5/2016	3:44 PM	3.78	3.78	3.77	3.7701	53626
5/5/2016	3:45 PM	3.77	3.78	3.76	3.77	116539
5/5/2016	3:46 PM	3.77	3.77	3.75	3.77	139526
5/5/2016	3:47 PM	3.765	3.78	3.765	3.77	74456
5/5/2016	3:48 PM	3.765	3.77	3.76	3.76	18496
5/5/2016	3:49 PM	3.78	3.78	3.76	3.765	71234
5/5/2016	3:50 PM	3.7801	3.7899	3.7732	3.78	47772
5/5/2016	3:51 PM	3.77	3.78	3.77	3.78	118375
5/5/2016	3:52 PM	3.7836	3.79	3.77	3.78	91618
5/5/2016	3:53 PM	3.785	3.79	3.78	3.7877	45243
5/5/2016	3:54 PM	3.77	3.79	3.77	3.78	177436
5/5/2016	3:55 PM	3.78	3.785	3.77	3.775	86782
5/5/2016	3:56 PM	3.77	3.78	3.77	3.77	121517
5/5/2016	3:57 PM	3.77	3.78	3.77	3.77	59404
5/5/2016	3:58 PM	3.76	3.78	3.76	3.77	166033
5/5/2016	3:59 PM	3.755	3.76	3.75	3.76	174350
5/5/2016	4:00 PM	3.75	3.76	3.74	3.76	276468
5/6/2016	9:31 AM	3.79	3.8	3.77	3.79	369028
5/6/2016	9:32 AM	3.78	3.79	3.77	3.7804	153400
5/6/2016	9:33 AM	3.741	3.78	3.73	3.775	238844
5/6/2016	9:34 AM	3.7568	3.77	3.7401	3.75	114643
5/6/2016	9:35 AM	3.75	3.7599	3.735	3.7599	182900
5/6/2016	9:36 AM	3.73	3.76	3.727	3.75	278239
5/6/2016	9:37 AM	3.725	3.74	3.72	3.721	130108
5/6/2016	9:38 AM	3.7	3.7399	3.7	3.73	268933
5/6/2016	9:39 AM	3.65	3.7101	3.64	3.7099	412664
5/6/2016	9:40 AM	3.665	3.67	3.63	3.6501	496455
5/6/2016	9:41 AM	3.65	3.661	3.65	3.66	111579
5/6/2016	9:42 AM	3.61	3.66	3.6	3.655	316589
5/6/2016	9:43 AM	3.6225	3.6299	3.6	3.61	305663
5/6/2016	9:44 AM	3.62	3.64	3.61	3.62	215171
5/6/2016	9:45 AM	3.64	3.64	3.615	3.6215	174815
5/6/2016	9:46 AM	3.66	3.66	3.63	3.64	185198
5/6/2016	9:47 AM	3.67	3.68	3.656	3.656	143136
5/6/2016	9:48 AM	3.66	3.68	3.66	3.67	124158
5/6/2016	9:49 AM	3.66	3.67	3.65	3.6601	188991
5/6/2016	9:50 AM	3.67	3.67	3.65	3.6501	136407
5/6/2016	9:51 AM	3.6399	3.67	3.63	3.66	119258
5/6/2016	9:52 AM	3.64	3.65	3.63	3.63	131129
5/6/2016	9:53 AM	3.6699	3.6785	3.641	3.645	129164
5/6/2016	9:54 AM	3.6599	3.6699	3.64	3.66	101813
5/6/2016	9:55 AM	3.645	3.6599	3.64	3.6507	75630
5/6/2016	9:56 AM	3.655	3.6599	3.64	3.64	103621
5/6/2016	9:57 AM	3.6616	3.6616	3.65	3.65	45227
5/6/2016	9:58 AM	3.665	3.67	3.65	3.669	93760
5/6/2016	9:59 AM	3.7	3.7	3.67	3.67	207028
5/6/2016	10:00 AM	3.69	3.7	3.68	3.69	85692
5/6/2016	10:01 AM	3.6999	3.7	3.68	3.69	112400
5/6/2016	10:02 AM	3.681	3.7	3.68	3.6999	71649
5/6/2016	10:03 AM	3.675	3.695	3.6701	3.69	70579
5/6/2016	10:04 AM	3.6699	3.68	3.66	3.6799	76619
5/6/2016	10:05 AM	3.655	3.66	3.65	3.66	42450
5/6/2016	10:06 AM	3.65	3.665	3.65	3.655	70229
5/6/2016	10:07 AM	3.63	3.6501	3.63	3.645	162337
5/6/2016	10:08 AM	3.63	3.6399	3.61	3.6356	207960
5/6/2016	10:09 AM	3.63	3.645	3.63	3.63	37750
5/6/2016	10:10 AM	3.63	3.64	3.63	3.635	98129
5/6/2016	10:11 AM	3.61	3.63	3.61	3.6255	102439
5/6/2016	10:12 AM	3.65	3.65	3.62	3.62	114366
5/6/2016	10:13 AM	3.659	3.66	3.64	3.64	129768
5/6/2016	10:14 AM	3.6499	3.6599	3.64	3.65	64250
5/6/2016	10:15 AM	3.66	3.66	3.64	3.645	48234
5/6/2016	10:16 AM	3.645	3.67	3.645	3.66	63290
5/6/2016	10:17 AM	3.66	3.66	3.64	3.645	54510
5/6/2016	10:18 AM	3.64	3.66	3.64	3.6597	25436
5/6/2016	10:19 AM	3.649	3.65	3.639	3.65	120716
5/6/2016	10:20 AM	3.65	3.65	3.64	3.64	47318
5/6/2016	10:21 AM	3.66	3.66	3.6462	3.6462	84916
5/6/2016	10:22 AM	3.65	3.67	3.64	3.66	131625
5/6/2016	10:23 AM	3.66	3.67	3.655	3.66	73765
5/6/2016	10:24 AM	3.69	3.69	3.66	3.66	95818
5/6/2016	10:25 AM	3.71	3.71	3.6899	3.6899	181910
5/6/2016	10:26 AM	3.705	3.72	3.7	3.7	126614
5/6/2016	10:27 AM	3.6999	3.71	3.69	3.7099	99139
5/6/2016	10:28 AM	3.68	3.69	3.675	3.69	109802
5/6/2016	10:29 AM	3.6893	3.69	3.67	3.68	75633
5/6/2016	10:30 AM	3.67	3.68	3.665	3.68	49680
5/6/2016	10:31 AM	3.6963	3.6963	3.68	3.68	40100
5/6/2016	10:32 AM	3.67	3.6901	3.67	3.6901	90500
5/6/2016	10:33 AM	3.65	3.672	3.64	3.67	195222
5/6/2016	10:34 AM	3.65	3.655	3.63	3.6458	174035
5/6/2016	10:35 AM	3.66	3.665	3.65	3.65	35950
5/6/2016	10:36 AM	3.6599	3.66	3.65	3.66	21008
5/6/2016	10:37 AM	3.68	3.6899	3.66	3.66	158775
5/6/2016	10:38 AM	3.7094	3.71	3.68	3.68	93340
5/6/2016	10:39 AM	3.71	3.72	3.71	3.71	104984
5/6/2016	10:40 AM	3.7099	3.72	3.7	3.71	129241
5/6/2016	10:41 AM	3.7	3.72	3.69	3.7	124446
5/6/2016	10:42 AM	3.73	3.73	3.7	3.7	278474
5/6/2016	10:43 AM	3.7499	3.75	3.73	3.73	153660
5/6/2016	10:44 AM	3.72	3.75	3.71	3.7401	344327
5/6/2016	10:45 AM	3.7199	3.7244	3.71	3.72	147252
5/6/2016	10:46 AM	3.7392	3.74	3.72	3.72	41323
5/6/2016	10:47 AM	3.73	3.74	3.73	3.7301	65050
5/6/2016	10:48 AM	3.74	3.75	3.73	3.7399	90429
5/6/2016	10:49 AM	3.72	3.75	3.71	3.745	136883
5/6/2016	10:50 AM	3.74	3.74	3.7199	3.72	51423
5/6/2016	10:51 AM	3.7232	3.74	3.72	3.74	47324
5/6/2016	10:52 AM	3.7299	3.73	3.7236	3.73	102100
5/6/2016	10:53 AM	3.72	3.7366	3.72	3.73	105035
5/6/2016	10:54 AM	3.74	3.74	3.72	3.72	48794
5/6/2016	10:55 AM	3.73	3.75	3.73	3.74	154394
5/6/2016	10:56 AM	3.73	3.74	3.7201	3.73	44256
5/6/2016	10:57 AM	3.7399	3.74	3.73	3.73	64148
5/6/2016	10:58 AM	3.76	3.7699	3.733	3.733	179790
5/6/2016	10:59 AM	3.7401	3.77	3.74	3.765	104129
5/6/2016	11:00 AM	3.76	3.76	3.74	3.7401	82534
5/6/2016	11:01 AM	3.73	3.7592	3.73	3.75	59700
5/6/2016	11:02 AM	3.73	3.74	3.7101	3.74	80507
5/6/2016	11:03 AM	3.72	3.73	3.72	3.73	62120
5/6/2016	11:04 AM	3.725	3.73	3.7124	3.72	36516
5/6/2016	11:05 AM	3.72	3.73	3.72	3.7201	31976
5/6/2016	11:06 AM	3.73	3.73	3.715	3.72	28801
5/6/2016	11:07 AM	3.715	3.7207	3.715	3.7207	61028
5/6/2016	11:08 AM	3.71	3.7199	3.71	3.71	111550
5/6/2016	11:09 AM	3.69	3.71	3.69	3.71	156686
5/6/2016	11:10 AM	3.7145	3.72	3.69	3.6925	45309
5/6/2016	11:11 AM	3.7	3.71	3.7	3.71	44600
5/6/2016	11:12 AM	3.7	3.71	3.7	3.7	65824
5/6/2016	11:13 AM	3.69	3.71	3.6805	3.71	60822
5/6/2016	11:14 AM	3.7	3.71	3.69	3.69	54665
5/6/2016	11:15 AM	3.7	3.7	3.6944	3.7	36500
5/6/2016	11:16 AM	3.685	3.7	3.68	3.695	95076
5/6/2016	11:17 AM	3.6801	3.69	3.67	3.69	118602
5/6/2016	11:18 AM	3.68	3.6839	3.68	3.68	12429
5/6/2016	11:19 AM	3.66	3.6756	3.65	3.6756	128785
5/6/2016	11:20 AM	3.65	3.665	3.65	3.655	52100
5/6/2016	11:21 AM	3.65	3.6599	3.64	3.659	77939
5/6/2016	11:22 AM	3.6599	3.66	3.6493	3.6499	36850
5/6/2016	11:23 AM	3.67	3.675	3.65	3.6534	172743
5/6/2016	11:24 AM	3.65	3.66	3.64	3.66	191539
5/6/2016	11:25 AM	3.65	3.66	3.6405	3.6405	153354
5/6/2016	11:26 AM	3.6401	3.65	3.64	3.65	54597
5/6/2016	11:27 AM	3.6461	3.65	3.64	3.65	32340
5/6/2016	11:28 AM	3.6401	3.649	3.63	3.645	125841
5/6/2016	11:29 AM	3.6401	3.65	3.63	3.65	77778
5/6/2016	11:30 AM	3.65	3.65	3.64	3.64	55928
5/6/2016	11:31 AM	3.65	3.65	3.64	3.6474	53715
5/6/2016	11:32 AM	3.64	3.66	3.64	3.6582	85232
5/6/2016	11:33 AM	3.6361	3.64	3.6337	3.635	15675
5/6/2016	11:34 AM	3.63	3.65	3.63	3.64	51900
5/6/2016	11:35 AM	3.65	3.66	3.64	3.64	52501
5/6/2016	11:36 AM	3.649	3.665	3.6401	3.65	133463
5/6/2016	11:37 AM	3.6399	3.65	3.635	3.648	110738
5/6/2016	11:38 AM	3.64	3.645	3.64	3.64	43700
5/6/2016	11:39 AM	3.64	3.6499	3.64	3.64	27444
5/6/2016	11:40 AM	3.6301	3.64	3.63	3.6374	40276
5/6/2016	11:41 AM	3.63	3.64	3.63	3.63	15250
5/6/2016	11:42 AM	3.64	3.6499	3.6301	3.6301	65545
5/6/2016	11:43 AM	3.6408	3.6499	3.6399	3.64	56708
5/6/2016	11:44 AM	3.65	3.659	3.64	3.65	54150
5/6/2016	11:45 AM	3.66	3.66	3.651	3.66	13500
5/6/2016	11:46 AM	3.661	3.67	3.66	3.66	42800
5/6/2016	11:47 AM	3.67	3.68	3.66	3.666	71386
5/6/2016	11:48 AM	3.6799	3.68	3.6699	3.675	80892
5/6/2016	11:49 AM	3.675	3.68	3.67	3.6792	35762
5/6/2016	11:50 AM	3.68	3.68	3.67	3.675	84485
5/6/2016	11:51 AM	3.68	3.69	3.68	3.6866	26700
5/6/2016	11:52 AM	3.6878	3.6878	3.68	3.6801	38865
5/6/2016	11:53 AM	3.6715	3.69	3.67	3.69	99016
5/6/2016	11:54 AM	3.68	3.685	3.67	3.67	37394
5/6/2016	11:55 AM	3.69	3.69	3.68	3.68	12900
5/6/2016	11:56 AM	3.6799	3.69	3.67	3.68	53558
5/6/2016	11:57 AM	3.68	3.69	3.675	3.675	29847
5/6/2016	11:58 AM	3.69	3.69	3.68	3.68	12050
5/6/2016	11:59 AM	3.6899	3.69	3.68	3.6888	17100
5/6/2016	12:00 PM	3.69	3.69	3.689	3.69	48047
5/6/2016	12:01 PM	3.67	3.69	3.67	3.6884	30600
5/6/2016	12:02 PM	3.68	3.68	3.68	3.68	8000
5/6/2016	12:03 PM	3.68	3.68	3.67	3.67	6562
5/6/2016	12:04 PM	3.67	3.68	3.67	3.68	31406
5/6/2016	12:05 PM	3.68	3.68	3.67	3.67	9749
5/6/2016	12:06 PM	3.68	3.69	3.67	3.68	81016
5/6/2016	12:07 PM	3.67	3.68	3.67	3.68	11220
5/6/2016	12:08 PM	3.66	3.67	3.6599	3.67	65135
5/6/2016	12:09 PM	3.66	3.66	3.656	3.66	24820
5/6/2016	12:10 PM	3.67	3.67	3.655	3.655	14200
5/6/2016	12:11 PM	3.6587	3.67	3.65	3.67	44657
5/6/2016	12:12 PM	3.65	3.66	3.65	3.66	2700
5/6/2016	12:13 PM	3.66	3.67	3.655	3.6569	32750
5/6/2016	12:14 PM	3.659	3.6699	3.65	3.66	44000
5/6/2016	12:15 PM	3.65	3.65	3.6444	3.65	83084
5/6/2016	12:16 PM	3.66	3.66	3.6448	3.65	92234
5/6/2016	12:17 PM	3.67	3.67	3.6512	3.659	28670
5/6/2016	12:18 PM	3.68	3.69	3.6701	3.6701	52772
5/6/2016	12:19 PM	3.6683	3.68	3.6683	3.67	15700
5/6/2016	12:20 PM	3.665	3.67	3.66	3.66	55561
5/6/2016	12:21 PM	3.68	3.68	3.66	3.66	56955
5/6/2016	12:22 PM	3.67	3.685	3.67	3.68	41360
5/6/2016	12:23 PM	3.6599	3.6699	3.6599	3.6699	22150
5/6/2016	12:24 PM	3.6599	3.67	3.65	3.65	22936
5/6/2016	12:25 PM	3.65	3.66	3.6476	3.66	17616
5/6/2016	12:26 PM	3.66	3.67	3.645	3.645	37547
5/6/2016	12:27 PM	3.67	3.67	3.66	3.6601	23582
5/6/2016	12:28 PM	3.68	3.68	3.6689	3.67	15447
5/6/2016	12:29 PM	3.68	3.68	3.678	3.678	40171
5/6/2016	12:30 PM	3.6964	3.6964	3.6837	3.69	16209
5/6/2016	12:31 PM	3.6899	3.69	3.68	3.69	25557
5/6/2016	12:32 PM	3.709	3.71	3.685	3.69	36771
5/6/2016	12:33 PM	3.701	3.71	3.7001	3.7003	52550
5/6/2016	12:34 PM	3.71	3.71	3.7	3.7	37341
5/6/2016	12:35 PM	3.7099	3.7174	3.7	3.71	61814
5/6/2016	12:36 PM	3.7185	3.72	3.705	3.71	28829
5/6/2016	12:37 PM	3.702	3.715	3.7	3.71	44700
5/6/2016	12:38 PM	3.7	3.7	3.69	3.7	25900
5/6/2016	12:39 PM	3.6899	3.7	3.68	3.7	86348
5/6/2016	12:40 PM	3.695	3.695	3.68	3.68	22181
5/6/2016	12:41 PM	3.69	3.69	3.6848	3.69	56029
5/6/2016	12:42 PM	3.69	3.7	3.69	3.69	30884
5/6/2016	12:43 PM	3.675	3.687	3.67	3.68	126501
5/6/2016	12:44 PM	3.671	3.68	3.671	3.675	2000
5/6/2016	12:45 PM	3.67	3.6701	3.66	3.6701	41683
5/6/2016	12:46 PM	3.68	3.68	3.67	3.67	11793
5/6/2016	12:47 PM	3.69	3.69	3.6701	3.68	37780
5/6/2016	12:48 PM	3.68	3.69	3.68	3.69	15400
5/6/2016	12:49 PM	3.6836	3.69	3.68	3.69	15481
5/6/2016	12:50 PM	3.68	3.68	3.673	3.68	40400
5/6/2016	12:51 PM	3.69	3.69	3.69	3.69	29000
5/6/2016	12:52 PM	3.69	3.7	3.69	3.6901	14485
5/6/2016	12:53 PM	3.685	3.695	3.68	3.69	27207
5/6/2016	12:54 PM	3.69	3.69	3.6817	3.6834	3904
5/6/2016	12:55 PM	3.69	3.69	3.69	3.69	12300
5/6/2016	12:56 PM	3.6862	3.69	3.68	3.6825	5300
5/6/2016	12:57 PM	3.66	3.685	3.66	3.68	49300
5/6/2016	12:58 PM	3.6699	3.6699	3.655	3.66	37500
5/6/2016	12:59 PM	3.66	3.66	3.66	3.66	7000
5/6/2016	1:00 PM	3.65	3.66	3.65	3.66	22803
5/6/2016	1:01 PM	3.65	3.655	3.6401	3.6501	89499
5/6/2016	1:02 PM	3.65	3.6599	3.65	3.6535	42050
5/6/2016	1:03 PM	3.63	3.65	3.63	3.65	172231
5/6/2016	1:04 PM	3.6392	3.645	3.63	3.63	259521
5/6/2016	1:05 PM	3.63	3.639	3.63	3.63	55198
5/6/2016	1:06 PM	3.62	3.63	3.61	3.63	224345
5/6/2016	1:07 PM	3.6099	3.6299	3.6	3.62	174433
5/6/2016	1:08 PM	3.59	3.61	3.58	3.6099	452880
5/6/2016	1:09 PM	3.59	3.6	3.5889	3.59	67245
5/6/2016	1:10 PM	3.5899	3.6	3.58	3.6	111004
5/6/2016	1:11 PM	3.57	3.59	3.565	3.585	371732
5/6/2016	1:12 PM	3.55	3.5699	3.55	3.565	462093
5/6/2016	1:13 PM	3.5699	3.5761	3.55	3.5501	174677
5/6/2016	1:14 PM	3.5581	3.57	3.55	3.57	153973
5/6/2016	1:15 PM	3.5599	3.56	3.55	3.5599	13343
5/6/2016	1:16 PM	3.56	3.56	3.55	3.555	60500
5/6/2016	1:17 PM	3.55	3.5666	3.55	3.56	63320
5/6/2016	1:18 PM	3.555	3.5599	3.55	3.5536	18305
5/6/2016	1:19 PM	3.56	3.56	3.55	3.55	63327
5/6/2016	1:20 PM	3.58	3.58	3.5592	3.5592	115092
5/6/2016	1:21 PM	3.57	3.58	3.57	3.57	73995
5/6/2016	1:22 PM	3.5772	3.58	3.56	3.569	60309
5/6/2016	1:23 PM	3.5786	3.59	3.57	3.58	135120
5/6/2016	1:24 PM	3.58	3.58	3.57	3.5799	25826
5/6/2016	1:25 PM	3.5799	3.58	3.57	3.58	24977
5/6/2016	1:26 PM	3.5899	3.5899	3.575	3.58	58377
5/6/2016	1:27 PM	3.57	3.585	3.56	3.58	98778
5/6/2016	1:28 PM	3.57	3.5772	3.567	3.567	40700
5/6/2016	1:29 PM	3.57	3.5731	3.55	3.57	153923
5/6/2016	1:30 PM	3.57	3.5899	3.57	3.57	147802
5/6/2016	1:31 PM	3.579	3.58	3.57	3.5756	97491
5/6/2016	1:32 PM	3.5756	3.5899	3.57	3.58	56392
5/6/2016	1:33 PM	3.58	3.58	3.5701	3.58	56495
5/6/2016	1:34 PM	3.5766	3.59	3.57	3.58	199645
5/6/2016	1:35 PM	3.57	3.5772	3.56	3.5772	90996
5/6/2016	1:36 PM	3.5601	3.57	3.56	3.5699	36713
5/6/2016	1:37 PM	3.555	3.5605	3.55	3.56	183024
5/6/2016	1:38 PM	3.5651	3.57	3.55	3.55	108342
5/6/2016	1:39 PM	3.567	3.57	3.56	3.56	29275
5/6/2016	1:40 PM	3.56	3.5699	3.56	3.5699	4660
5/6/2016	1:41 PM	3.564	3.5699	3.56	3.5699	6500
5/6/2016	1:42 PM	3.578	3.58	3.565	3.565	78211
5/6/2016	1:43 PM	3.57	3.58	3.57	3.5744	68673
5/6/2016	1:44 PM	3.58	3.59	3.58	3.58	89979
5/6/2016	1:45 PM	3.585	3.59	3.58	3.585	34450
5/6/2016	1:46 PM	3.59	3.5955	3.585	3.59	112415
5/6/2016	1:47 PM	3.58	3.5899	3.58	3.585	10158
5/6/2016	1:48 PM	3.575	3.58	3.57	3.58	64280
5/6/2016	1:49 PM	3.57	3.58	3.57	3.58	9701
5/6/2016	1:50 PM	3.5664	3.575	3.56	3.57	45436
5/6/2016	1:51 PM	3.5672	3.57	3.5601	3.57	10600
5/6/2016	1:52 PM	3.557	3.57	3.557	3.56	60668
5/6/2016	1:53 PM	3.56	3.56	3.5544	3.56	16940
5/6/2016	1:54 PM	3.5601	3.5655	3.55	3.5501	200968
5/6/2016	1:55 PM	3.55	3.56	3.55	3.56	52459
5/6/2016	1:56 PM	3.545	3.56	3.54	3.5537	347191
5/6/2016	1:57 PM	3.55	3.55	3.54	3.5401	49042
5/6/2016	1:58 PM	3.545	3.55	3.54	3.545	102428
5/6/2016	1:59 PM	3.52	3.545	3.51	3.5428	549093
5/6/2016	2:00 PM	3.52	3.52	3.51	3.52	211659
5/6/2016	2:01 PM	3.5	3.52	3.5	3.51	407865
5/6/2016	2:02 PM	3.49	3.507	3.49	3.5035	442440
5/6/2016	2:03 PM	3.4901	3.4999	3.48	3.4901	435215
5/6/2016	2:04 PM	3.5	3.5	3.49	3.49	103616
5/6/2016	2:05 PM	3.4799	3.5	3.47	3.5	205863
5/6/2016	2:06 PM	3.49	3.49	3.47	3.48	111855
5/6/2016	2:07 PM	3.4899	3.49	3.48	3.4899	46200
5/6/2016	2:08 PM	3.47	3.48	3.47	3.48	70863
5/6/2016	2:09 PM	3.4609	3.48	3.46	3.47	238866
5/6/2016	2:10 PM	3.45	3.4635	3.45	3.4635	218347
5/6/2016	2:11 PM	3.4699	3.4699	3.45	3.45	75318
5/6/2016	2:12 PM	3.46	3.47	3.46	3.465	48500
5/6/2016	2:13 PM	3.48	3.48	3.4668	3.47	58886
5/6/2016	2:14 PM	3.49	3.49	3.48	3.4899	57850
5/6/2016	2:15 PM	3.49	3.5	3.4828	3.49	69349
5/6/2016	2:16 PM	3.4705	3.49	3.47	3.485	86411
5/6/2016	2:17 PM	3.47	3.47	3.46	3.47	96630
5/6/2016	2:18 PM	3.47	3.47	3.46	3.47	39813
5/6/2016	2:19 PM	3.46	3.47	3.45	3.465	37751
5/6/2016	2:20 PM	3.4667	3.47	3.45	3.45	33214
5/6/2016	2:21 PM	3.4501	3.46	3.45	3.46	181802
5/6/2016	2:22 PM	3.47	3.47	3.45	3.45	183865
5/6/2016	2:23 PM	3.46	3.46	3.45	3.46	181262
5/6/2016	2:24 PM	3.4699	3.47	3.455	3.455	98330
5/6/2016	2:25 PM	3.4699	3.47	3.46	3.4699	35845
5/6/2016	2:26 PM	3.47	3.48	3.46	3.4699	65230
5/6/2016	2:27 PM	3.47	3.48	3.46	3.48	75667
5/6/2016	2:28 PM	3.4608	3.47	3.46	3.4699	83342
5/6/2016	2:29 PM	3.455	3.47	3.45	3.47	121697
5/6/2016	2:30 PM	3.46	3.47	3.45	3.45	168765
5/6/2016	2:31 PM	3.46	3.47	3.4577	3.46	71321
5/6/2016	2:32 PM	3.47	3.47	3.46	3.47	90417
5/6/2016	2:33 PM	3.46	3.47	3.46	3.47	109105
5/6/2016	2:34 PM	3.465	3.47	3.46	3.46	81933
5/6/2016	2:35 PM	3.4586	3.4699	3.45	3.4699	30917
5/6/2016	2:36 PM	3.4692	3.47	3.45	3.46	25400
5/6/2016	2:37 PM	3.46	3.47	3.46	3.466	24700
5/6/2016	2:38 PM	3.46	3.468	3.45	3.468	37390
5/6/2016	2:39 PM	3.46	3.46	3.4564	3.46	13800
5/6/2016	2:40 PM	3.4474	3.4611	3.44	3.46	280536
5/6/2016	2:41 PM	3.445	3.45	3.44	3.45	70000
5/6/2016	2:42 PM	3.45	3.46	3.4465	3.45	71938
5/6/2016	2:43 PM	3.431	3.45	3.43	3.449	48871
5/6/2016	2:44 PM	3.43	3.44	3.4201	3.43	52650
5/6/2016	2:45 PM	3.43	3.43	3.42	3.425	114421
5/6/2016	2:46 PM	3.4292	3.43	3.42	3.43	124450
5/6/2016	2:47 PM	3.42	3.43	3.42	3.43	40889
5/6/2016	2:48 PM	3.42	3.43	3.42	3.42	99168
5/6/2016	2:49 PM	3.44	3.44	3.415	3.42	72877
5/6/2016	2:50 PM	3.44	3.44	3.43	3.44	71379
5/6/2016	2:51 PM	3.44	3.4499	3.4399	3.44	39156
5/6/2016	2:52 PM	3.44	3.44	3.4338	3.4399	3450
5/6/2016	2:53 PM	3.43	3.44	3.43	3.439	33731
5/6/2016	2:54 PM	3.42	3.44	3.42	3.4364	49321
5/6/2016	2:55 PM	3.4165	3.43	3.41	3.43	51933
5/6/2016	2:56 PM	3.42	3.42	3.41	3.4164	115046
5/6/2016	2:57 PM	3.43	3.43	3.42	3.42	86016
5/6/2016	2:58 PM	3.4299	3.43	3.4201	3.43	66758
5/6/2016	2:59 PM	3.4301	3.435	3.4299	3.4299	10890
5/6/2016	3:00 PM	3.45	3.45	3.43	3.4399	145782
5/6/2016	3:01 PM	3.4366	3.46	3.43	3.46	52828
5/6/2016	3:02 PM	3.42	3.4399	3.42	3.4399	51356
5/6/2016	3:03 PM	3.42	3.425	3.42	3.42	40712
5/6/2016	3:04 PM	3.43	3.43	3.4101	3.42	117854
5/6/2016	3:05 PM	3.435	3.435	3.421	3.43	49250
5/6/2016	3:06 PM	3.4363	3.44	3.43	3.439	56200
5/6/2016	3:07 PM	3.435	3.44	3.43	3.4374	33690
5/6/2016	3:08 PM	3.43	3.4392	3.42	3.4392	137369
5/6/2016	3:09 PM	3.44	3.44	3.42	3.43	73894
5/6/2016	3:10 PM	3.44	3.45	3.43	3.45	61729
5/6/2016	3:11 PM	3.42	3.439	3.42	3.4331	42767
5/6/2016	3:12 PM	3.43	3.43	3.42	3.4256	40020
5/6/2016	3:13 PM	3.42	3.43	3.42	3.425	60599
5/6/2016	3:14 PM	3.43	3.43	3.42	3.425	6100
5/6/2016	3:15 PM	3.4362	3.44	3.42	3.42	37811
5/6/2016	3:16 PM	3.44	3.45	3.43	3.435	89008
5/6/2016	3:17 PM	3.44	3.45	3.43	3.44	72500
5/6/2016	3:18 PM	3.43	3.44	3.43	3.44	44404
5/6/2016	3:19 PM	3.42	3.43	3.42	3.43	91658
5/6/2016	3:20 PM	3.43	3.43	3.42	3.4225	52633
5/6/2016	3:21 PM	3.43	3.44	3.43	3.44	43320
5/6/2016	3:22 PM	3.431	3.44	3.43	3.43	20580
5/6/2016	3:23 PM	3.435	3.44	3.43	3.435	72956
5/6/2016	3:24 PM	3.4301	3.44	3.43	3.435	11700
5/6/2016	3:25 PM	3.431	3.439	3.43	3.43	27121
5/6/2016	3:26 PM	3.439	3.44	3.43	3.4305	22640
5/6/2016	3:27 PM	3.44	3.44	3.43	3.43	55194
5/6/2016	3:28 PM	3.43	3.44	3.43	3.435	58150
5/6/2016	3:29 PM	3.43	3.437	3.43	3.435	21839
5/6/2016	3:30 PM	3.44	3.44	3.43	3.44	46520
5/6/2016	3:31 PM	3.44	3.45	3.4301	3.44	97014
5/6/2016	3:32 PM	3.463	3.463	3.4464	3.4499	93053
5/6/2016	3:33 PM	3.451	3.47	3.45	3.46	148317
5/6/2016	3:34 PM	3.47	3.4799	3.455	3.455	212750
5/6/2016	3:35 PM	3.466	3.475	3.46	3.47	100209
5/6/2016	3:36 PM	3.465	3.47	3.46	3.466	24675
5/6/2016	3:37 PM	3.45	3.47	3.44	3.47	242569
5/6/2016	3:38 PM	3.44	3.45	3.435	3.45	35122
5/6/2016	3:39 PM	3.43	3.44	3.43	3.4389	35825
5/6/2016	3:40 PM	3.445	3.445	3.44	3.44	12790
5/6/2016	3:41 PM	3.4499	3.45	3.44	3.45	94351
5/6/2016	3:42 PM	3.445	3.45	3.44	3.45	210952
5/6/2016	3:43 PM	3.45	3.46	3.445	3.4499	114080
5/6/2016	3:44 PM	3.465	3.47	3.45	3.45	208738
5/6/2016	3:45 PM	3.4799	3.48	3.46	3.4699	91177
5/6/2016	3:46 PM	3.465	3.48	3.45	3.47	167002
5/6/2016	3:47 PM	3.46	3.47	3.46	3.4662	59533
5/6/2016	3:48 PM	3.46	3.47	3.46	3.46	45747
5/6/2016	3:49 PM	3.4601	3.4699	3.46	3.4663	86401
5/6/2016	3:50 PM	3.46	3.47	3.46	3.46	79453
5/6/2016	3:51 PM	3.45	3.4601	3.45	3.46	93721
5/6/2016	3:52 PM	3.46	3.46	3.45	3.4564	101081
5/6/2016	3:53 PM	3.456	3.46	3.45	3.4563	59075
5/6/2016	3:54 PM	3.445	3.46	3.44	3.45	313222
5/6/2016	3:55 PM	3.44	3.45	3.44	3.445	106869
5/6/2016	3:56 PM	3.4374	3.445	3.43	3.4413	294563
5/6/2016	3:57 PM	3.43	3.44	3.43	3.43	122520
5/6/2016	3:58 PM	3.44	3.44	3.43	3.435	104725
5/6/2016	3:59 PM	3.44	3.44	3.43	3.43	382309
5/6/2016	4:00 PM	3.45	3.45	3.43	3.4301	555821
5/9/2016	9:31 AM	3.39	3.39	3.37	3.39	255571
5/9/2016	9:32 AM	3.3924	3.4	3.38	3.3801	87412
5/9/2016	9:33 AM	3.39	3.4	3.39	3.3901	43627
5/9/2016	9:34 AM	3.3761	3.4	3.37	3.3901	135059
5/9/2016	9:35 AM	3.361	3.3799	3.36	3.3791	185569
5/9/2016	9:36 AM	3.35	3.37	3.35	3.37	171298
5/9/2016	9:37 AM	3.345	3.36	3.345	3.36	121135
5/9/2016	9:38 AM	3.331	3.35	3.33	3.3435	117332
5/9/2016	9:39 AM	3.341	3.3415	3.32	3.34	199138
5/9/2016	9:40 AM	3.35	3.35	3.34	3.3499	101450
5/9/2016	9:41 AM	3.37	3.37	3.35	3.355	129943
5/9/2016	9:42 AM	3.3591	3.38	3.356	3.37	115983
5/9/2016	9:43 AM	3.36	3.37	3.36	3.36	71283
5/9/2016	9:44 AM	3.34	3.36	3.34	3.3599	91599
5/9/2016	9:45 AM	3.34	3.3499	3.33	3.34	120200
5/9/2016	9:46 AM	3.34	3.34	3.32	3.33	140327
5/9/2016	9:47 AM	3.34	3.35	3.3337	3.3337	94699
5/9/2016	9:48 AM	3.3499	3.35	3.331	3.335	57155
5/9/2016	9:49 AM	3.3511	3.36	3.345	3.35	44484
5/9/2016	9:50 AM	3.3699	3.37	3.35	3.355	50680
5/9/2016	9:51 AM	3.38	3.38	3.36	3.37	59226
5/9/2016	9:52 AM	3.375	3.38	3.37	3.38	52350
5/9/2016	9:53 AM	3.3699	3.3799	3.36	3.3774	58577
5/9/2016	9:54 AM	3.365	3.3688	3.351	3.36	59546
5/9/2016	9:55 AM	3.3601	3.379	3.36	3.3699	61108
5/9/2016	9:56 AM	3.37	3.37	3.36	3.37	22730
5/9/2016	9:57 AM	3.3752	3.3799	3.37	3.37	27367
5/9/2016	9:58 AM	3.366	3.37	3.36	3.37	14460
5/9/2016	9:59 AM	3.3711	3.3766	3.36	3.36	36709
5/9/2016	10:00 AM	3.34	3.379	3.34	3.37	234244
5/9/2016	10:01 AM	3.3461	3.3501	3.3389	3.34	112450
5/9/2016	10:02 AM	3.3342	3.34	3.32	3.34	117618
5/9/2016	10:03 AM	3.36	3.36	3.33	3.335	68999
5/9/2016	10:04 AM	3.36	3.3689	3.357	3.3599	46499
5/9/2016	10:05 AM	3.36	3.37	3.3432	3.3511	87657
5/9/2016	10:06 AM	3.3499	3.36	3.3499	3.3552	47986
5/9/2016	10:07 AM	3.35	3.35	3.34	3.3414	38332
5/9/2016	10:08 AM	3.34	3.356	3.34	3.35	43491
5/9/2016	10:09 AM	3.35	3.35	3.34	3.34	11700
5/9/2016	10:10 AM	3.3499	3.35	3.34	3.3401	31800
5/9/2016	10:11 AM	3.357	3.36	3.3499	3.3499	86371
5/9/2016	10:12 AM	3.345	3.36	3.345	3.36	74072
5/9/2016	10:13 AM	3.35	3.35	3.33	3.345	97671
5/9/2016	10:14 AM	3.37	3.37	3.36	3.36	52099
5/9/2016	10:15 AM	3.36	3.3682	3.3508	3.3682	80610
5/9/2016	10:16 AM	3.355	3.36	3.35	3.36	24713
5/9/2016	10:17 AM	3.36	3.37	3.35	3.3575	206226
5/9/2016	10:18 AM	3.35	3.36	3.34	3.36	57928
5/9/2016	10:19 AM	3.35	3.3566	3.35	3.35	14000
5/9/2016	10:20 AM	3.355	3.36	3.35	3.36	26450
5/9/2016	10:21 AM	3.33	3.3599	3.33	3.3599	219569
5/9/2016	10:22 AM	3.3401	3.3401	3.33	3.3301	92007
5/9/2016	10:23 AM	3.36	3.36	3.35	3.35	76270
5/9/2016	10:24 AM	3.365	3.37	3.35	3.3563	104587
5/9/2016	10:25 AM	3.38	3.38	3.36	3.365	193579
5/9/2016	10:26 AM	3.3884	3.4	3.3768	3.38	149767
5/9/2016	10:27 AM	3.39	3.39	3.38	3.3899	204926
5/9/2016	10:28 AM	3.3974	3.4	3.39	3.3999	118432
5/9/2016	10:29 AM	3.38	3.4	3.38	3.3976	106345
5/9/2016	10:30 AM	3.3799	3.39	3.3799	3.39	142209
5/9/2016	10:31 AM	3.385	3.3999	3.38	3.38	52027
5/9/2016	10:32 AM	3.38	3.3899	3.3701	3.3897	62100
5/9/2016	10:33 AM	3.3885	3.3885	3.377	3.3863	113440
5/9/2016	10:34 AM	3.38	3.39	3.38	3.3863	59112
5/9/2016	10:35 AM	3.36	3.375	3.36	3.37	38979
5/9/2016	10:36 AM	3.36	3.3699	3.35	3.3699	30196
5/9/2016	10:37 AM	3.36	3.3685	3.3501	3.355	57225
5/9/2016	10:38 AM	3.3599	3.37	3.355	3.3585	103886
5/9/2016	10:39 AM	3.3825	3.39	3.355	3.355	84266
5/9/2016	10:40 AM	3.3764	3.3899	3.375	3.38	32042
5/9/2016	10:41 AM	3.37	3.38	3.37	3.3763	18715
5/9/2016	10:42 AM	3.3701	3.38	3.37	3.3799	20206
5/9/2016	10:43 AM	3.36	3.38	3.36	3.3799	44220
5/9/2016	10:44 AM	3.35	3.3699	3.35	3.36	92586
5/9/2016	10:45 AM	3.357	3.36	3.3436	3.35	105048
5/9/2016	10:46 AM	3.36	3.36	3.35	3.35	159402
5/9/2016	10:47 AM	3.36	3.37	3.3599	3.36	77172
5/9/2016	10:48 AM	3.35	3.36	3.3401	3.36	35147
5/9/2016	10:49 AM	3.36	3.36	3.35	3.35	14983
5/9/2016	10:50 AM	3.331	3.359	3.33	3.359	209132
5/9/2016	10:51 AM	3.3301	3.34	3.33	3.3301	42975
5/9/2016	10:52 AM	3.3399	3.34	3.33	3.33	87001
5/9/2016	10:53 AM	3.3399	3.34	3.33	3.33	27387
5/9/2016	10:54 AM	3.34	3.35	3.33	3.3399	38698
5/9/2016	10:55 AM	3.339	3.345	3.33	3.345	36719
5/9/2016	10:56 AM	3.345	3.345	3.33	3.33	33179
5/9/2016	10:57 AM	3.34	3.35	3.34	3.3401	101971
5/9/2016	10:58 AM	3.34	3.34	3.33	3.335	27400
5/9/2016	10:59 AM	3.34	3.34	3.33	3.3399	34094
5/9/2016	11:00 AM	3.3499	3.35	3.3366	3.34	36022
5/9/2016	11:01 AM	3.3399	3.3499	3.3399	3.3466	37646
5/9/2016	11:02 AM	3.33	3.34	3.33	3.33	36105
5/9/2016	11:03 AM	3.3101	3.3399	3.3	3.335	413154
5/9/2016	11:04 AM	3.313	3.3199	3.31	3.31	3624
5/9/2016	11:05 AM	3.3199	3.32	3.31	3.31	41293
5/9/2016	11:06 AM	3.31	3.32	3.3	3.32	141087
5/9/2016	11:07 AM	3.3266	3.3266	3.3	3.31	77339
5/9/2016	11:08 AM	3.32	3.33	3.3174	3.3299	90909
5/9/2016	11:09 AM	3.32	3.32	3.31	3.311	47360
5/9/2016	11:10 AM	3.33	3.33	3.3244	3.327	32375
5/9/2016	11:11 AM	3.3383	3.34	3.33	3.33	102200
5/9/2016	11:12 AM	3.35	3.35	3.3337	3.3337	81133
5/9/2016	11:13 AM	3.3499	3.35	3.34	3.3499	98960
5/9/2016	11:14 AM	3.367	3.367	3.3462	3.35	214958
5/9/2016	11:15 AM	3.38	3.38	3.36	3.36	100050
5/9/2016	11:16 AM	3.3792	3.38	3.37	3.3768	55152
5/9/2016	11:17 AM	3.3899	3.39	3.37	3.3799	85679
5/9/2016	11:18 AM	3.39	3.39	3.38	3.3899	21700
5/9/2016	11:19 AM	3.3721	3.3899	3.3721	3.3899	44675
5/9/2016	11:20 AM	3.3801	3.39	3.37	3.3799	60977
5/9/2016	11:21 AM	3.36	3.3899	3.36	3.3899	64782
5/9/2016	11:22 AM	3.36	3.37	3.36	3.37	20069
5/9/2016	11:23 AM	3.3677	3.37	3.3602	3.3602	17502
5/9/2016	11:24 AM	3.3599	3.37	3.3599	3.3659	72832
5/9/2016	11:25 AM	3.35	3.36	3.35	3.35	67090
5/9/2016	11:26 AM	3.3592	3.37	3.351	3.3564	63390
5/9/2016	11:27 AM	3.352	3.36	3.34	3.35	110781
5/9/2016	11:28 AM	3.3499	3.35	3.345	3.35	26449
5/9/2016	11:29 AM	3.36	3.36	3.34	3.3489	32068
5/9/2016	11:30 AM	3.3583	3.36	3.3499	3.35	59625
5/9/2016	11:31 AM	3.3601	3.37	3.3525	3.36	60280
5/9/2016	11:32 AM	3.37	3.37	3.36	3.37	6336
5/9/2016	11:33 AM	3.3583	3.3699	3.3434	3.36	76742
5/9/2016	11:34 AM	3.37	3.37	3.3599	3.36	43506
5/9/2016	11:35 AM	3.355	3.37	3.35	3.37	49043
5/9/2016	11:36 AM	3.3401	3.3597	3.3401	3.35	51595
5/9/2016	11:37 AM	3.341	3.35	3.341	3.3465	16600
5/9/2016	11:38 AM	3.3467	3.35	3.34	3.35	14314
5/9/2016	11:39 AM	3.34	3.35	3.34	3.35	144104
5/9/2016	11:40 AM	3.335	3.34	3.33	3.335	67030
5/9/2016	11:41 AM	3.34	3.34	3.335	3.3383	11100
5/9/2016	11:42 AM	3.33	3.34	3.33	3.3399	43161
5/9/2016	11:43 AM	3.34	3.34	3.33	3.33	18375
5/9/2016	11:44 AM	3.34	3.34	3.333	3.34	61150
5/9/2016	11:45 AM	3.33	3.34	3.33	3.34	32588
5/9/2016	11:46 AM	3.32	3.34	3.32	3.3359	137103
5/9/2016	11:47 AM	3.33	3.33	3.32	3.33	26214
5/9/2016	11:48 AM	3.33	3.33	3.3217	3.33	32485
5/9/2016	11:49 AM	3.34	3.34	3.335	3.335	1600
5/9/2016	11:50 AM	3.32	3.3399	3.32	3.3301	45299
5/9/2016	11:51 AM	3.32	3.3299	3.32	3.32	42252
5/9/2016	11:52 AM	3.33	3.33	3.32	3.32	13742
5/9/2016	11:53 AM	3.33	3.33	3.32	3.33	70134
5/9/2016	11:54 AM	3.32	3.327	3.32	3.3256	18219
5/9/2016	11:55 AM	3.33	3.33	3.3201	3.3299	60581
5/9/2016	11:56 AM	3.3362	3.34	3.32	3.33	111743
5/9/2016	11:57 AM	3.3246	3.335	3.32	3.33	41199
5/9/2016	11:58 AM	3.33	3.33	3.325	3.3299	6500
5/9/2016	11:59 AM	3.325	3.33	3.32	3.33	40225
5/9/2016	12:00 PM	3.33	3.33	3.32	3.33	83983
5/9/2016	12:01 PM	3.3211	3.34	3.32	3.33	48465
5/9/2016	12:02 PM	3.32	3.3216	3.31	3.32	49959
5/9/2016	12:03 PM	3.3201	3.321	3.32	3.32	47192
5/9/2016	12:04 PM	3.325	3.325	3.32	3.32	876
5/9/2016	12:05 PM	3.32	3.3299	3.315	3.32	47992
5/9/2016	12:06 PM	3.31	3.32	3.31	3.3161	41629
5/9/2016	12:07 PM	3.31	3.323	3.31	3.31	58330
5/9/2016	12:08 PM	3.3274	3.33	3.315	3.32	102371
5/9/2016	12:09 PM	3.34	3.34	3.33	3.33	43899
5/9/2016	12:10 PM	3.35	3.35	3.336	3.336	57425
5/9/2016	12:11 PM	3.35	3.3599	3.3468	3.35	83500
5/9/2016	12:12 PM	3.3484	3.355	3.34	3.355	51830
5/9/2016	12:13 PM	3.34	3.3463	3.34	3.34	6132
5/9/2016	12:14 PM	3.33	3.3499	3.33	3.345	33381
5/9/2016	12:15 PM	3.33	3.34	3.33	3.34	7901
5/9/2016	12:16 PM	3.325	3.33	3.32	3.33	63250
5/9/2016	12:17 PM	3.34	3.34	3.33	3.33	41850
5/9/2016	12:18 PM	3.34	3.35	3.34	3.34	68887
5/9/2016	12:19 PM	3.33	3.34	3.3269	3.34	25694
5/9/2016	12:20 PM	3.33	3.33	3.32	3.326	31947
5/9/2016	12:21 PM	3.32	3.33	3.32	3.325	27953
5/9/2016	12:22 PM	3.3174	3.3299	3.31	3.3299	47435
5/9/2016	12:23 PM	3.3	3.32	3.3	3.31	152723
5/9/2016	12:24 PM	3.3	3.31	3.3	3.305	82730
5/9/2016	12:25 PM	3.2901	3.305	3.29	3.3	394143
5/9/2016	12:26 PM	3.3	3.3	3.29	3.2987	71378
5/9/2016	12:27 PM	3.29	3.3	3.29	3.299	21325
5/9/2016	12:28 PM	3.29	3.3	3.29	3.29	13823
5/9/2016	12:29 PM	3.294	3.3	3.2901	3.2999	24177
5/9/2016	12:30 PM	3.31	3.31	3.295	3.2999	113213
5/9/2016	12:31 PM	3.3001	3.31	3.3	3.31	9200
5/9/2016	12:32 PM	3.3177	3.32	3.304	3.3099	30333
5/9/2016	12:33 PM	3.3199	3.32	3.314	3.32	22085
5/9/2016	12:34 PM	3.3099	3.32	3.3099	3.32	41150
5/9/2016	12:35 PM	3.31	3.31	3.3	3.305	9606
5/9/2016	12:36 PM	3.3092	3.31	3.3	3.3	15012
5/9/2016	12:37 PM	3.31	3.31	3.3	3.3099	47899
5/9/2016	12:38 PM	3.29	3.308	3.29	3.3	43475
5/9/2016	12:39 PM	3.2934	3.3	3.29	3.296	65443
5/9/2016	12:40 PM	3.292	3.3	3.292	3.295	57054
5/9/2016	12:41 PM	3.2963	3.3	3.2901	3.3	28920
5/9/2016	12:42 PM	3.3	3.3	3.2901	3.2999	9339
5/9/2016	12:43 PM	3.3	3.3	3.29	3.3	22038
5/9/2016	12:44 PM	3.3	3.3	3.28	3.29	188427
5/9/2016	12:45 PM	3.305	3.305	3.3	3.3001	32349
5/9/2016	12:46 PM	3.3	3.3001	3.3	3.3	33799
5/9/2016	12:47 PM	3.2801	3.3	3.2801	3.3	20424
5/9/2016	12:48 PM	3.3	3.3	3.2899	3.29	55799
5/9/2016	12:49 PM	3.3	3.3	3.29	3.29	25099
5/9/2016	12:50 PM	3.3	3.3	3.29	3.295	7241
5/9/2016	12:51 PM	3.3074	3.3074	3.3	3.3	65978
5/9/2016	12:52 PM	3.31	3.31	3.3	3.31	11800
5/9/2016	12:53 PM	3.3	3.31	3.3	3.31	33398
5/9/2016	12:54 PM	3.3	3.3	3.298	3.298	6000
5/9/2016	12:55 PM	3.2965	3.2965	3.29	3.2964	3348
5/9/2016	12:56 PM	3.2999	3.3	3.29	3.29	55070
5/9/2016	12:57 PM	3.2968	3.3	3.2966	3.2975	4300
5/9/2016	12:58 PM	3.29	3.2999	3.28	3.2999	37161
5/9/2016	12:59 PM	3.29	3.29	3.28	3.2803	15330
5/9/2016	1:00 PM	3.2801	3.29	3.28	3.29	43002
5/9/2016	1:01 PM	3.2999	3.2999	3.285	3.285	34600
5/9/2016	1:02 PM	3.29	3.3	3.29	3.29	48827
5/9/2016	1:03 PM	3.2929	3.3	3.285	3.29	45310
5/9/2016	1:04 PM	3.2861	3.2999	3.2861	3.2975	15750
5/9/2016	1:05 PM	3.284	3.29	3.28	3.2895	95192
5/9/2016	1:06 PM	3.29	3.29	3.28	3.281	18548
5/9/2016	1:07 PM	3.29	3.29	3.28	3.29	33192
5/9/2016	1:08 PM	3.27	3.2801	3.27	3.28	43545
5/9/2016	1:09 PM	3.2764	3.2799	3.27	3.2799	70919
5/9/2016	1:10 PM	3.278	3.28	3.27	3.2799	23415
5/9/2016	1:11 PM	3.271	3.2799	3.27	3.2701	61050
5/9/2016	1:12 PM	3.2629	3.28	3.26	3.27	119322
5/9/2016	1:13 PM	3.2699	3.27	3.26	3.27	84308
5/9/2016	1:14 PM	3.27	3.27	3.2669	3.2685	153912
5/9/2016	1:15 PM	3.27	3.275	3.26	3.275	94864
5/9/2016	1:16 PM	3.2799	3.28	3.2699	3.27	61299
5/9/2016	1:17 PM	3.28	3.28	3.27	3.2774	12353
5/9/2016	1:18 PM	3.28	3.28	3.27	3.27	7055
5/9/2016	1:19 PM	3.284	3.29	3.27	3.28	37069
5/9/2016	1:20 PM	3.28	3.29	3.28	3.2805	16462
5/9/2016	1:21 PM	3.28	3.286	3.28	3.28	3068
5/9/2016	1:22 PM	3.2899	3.29	3.28	3.289	50550
5/9/2016	1:23 PM	3.29	3.29	3.28	3.285	40141
5/9/2016	1:24 PM	3.29	3.29	3.2817	3.2817	13900
5/9/2016	1:25 PM	3.2839	3.29	3.28	3.29	5924
5/9/2016	1:26 PM	3.28	3.285	3.28	3.28	36600
5/9/2016	1:27 PM	3.29	3.29	3.27	3.2701	40967
5/9/2016	1:28 PM	3.28	3.29	3.28	3.2899	26300
5/9/2016	1:29 PM	3.2899	3.2899	3.2835	3.2835	4800
5/9/2016	1:30 PM	3.28	3.29	3.28	3.2857	12377
5/9/2016	1:31 PM	3.289	3.289	3.27	3.28	59965
5/9/2016	1:32 PM	3.275	3.29	3.27	3.2899	51319
5/9/2016	1:33 PM	3.28	3.28	3.2783	3.28	5555
5/9/2016	1:34 PM	3.2799	3.28	3.27	3.2799	15131
5/9/2016	1:35 PM	3.28	3.28	3.28	3.28	21365
5/9/2016	1:36 PM	3.28	3.28	3.2799	3.28	12704
5/9/2016	1:37 PM	3.28	3.28	3.27	3.28	11510
5/9/2016	1:38 PM	3.29	3.29	3.273	3.28	169782
5/9/2016	1:39 PM	3.299	3.3	3.2815	3.2815	49399
5/9/2016	1:40 PM	3.3	3.3	3.29	3.3	157393
5/9/2016	1:41 PM	3.2999	3.304	3.2999	3.3	40384
5/9/2016	1:42 PM	3.2901	3.2901	3.2901	3.2901	3000
5/9/2016	1:43 PM	3.295	3.2961	3.295	3.2961	220
5/9/2016	1:44 PM	3.289	3.29	3.28	3.29	32270
5/9/2016	1:45 PM	3.28	3.285	3.28	3.285	7043
5/9/2016	1:46 PM	3.29	3.29	3.29	3.29	25540
5/9/2016	1:47 PM	3.28	3.29	3.28	3.29	19760
5/9/2016	1:48 PM	3.2748	3.2899	3.27	3.2815	110588
5/9/2016	1:49 PM	3.28	3.29	3.28	3.28	18150
5/9/2016	1:50 PM	3.28	3.29	3.28	3.29	11800
5/9/2016	1:51 PM	3.2799	3.28	3.27	3.28	19100
5/9/2016	1:52 PM	3.28	3.2874	3.2775	3.28	34800
5/9/2016	1:53 PM	3.27	3.28	3.27	3.2789	23047
5/9/2016	1:54 PM	3.28	3.28	3.27	3.27	26700
5/9/2016	1:55 PM	3.28	3.28	3.276	3.28	13900
5/9/2016	1:56 PM	3.29	3.2999	3.28	3.281	29025
5/9/2016	1:57 PM	3.29	3.2957	3.29	3.2957	25300
5/9/2016	1:58 PM	3.2901	3.3	3.29	3.295	26100
5/9/2016	1:59 PM	3.29	3.3	3.29	3.294	9300
5/9/2016	2:00 PM	3.2899	3.29	3.28	3.29	42322
5/9/2016	2:01 PM	3.285	3.29	3.28	3.285	11290
5/9/2016	2:02 PM	3.28	3.29	3.28	3.288	21407
5/9/2016	2:03 PM	3.29	3.29	3.28	3.28	13500
5/9/2016	2:04 PM	3.29	3.29	3.2844	3.29	4300
5/9/2016	2:05 PM	3.2915	3.294	3.28	3.29	39581
5/9/2016	2:06 PM	3.3099	3.3099	3.29	3.3	132966
5/9/2016	2:07 PM	3.29	3.31	3.29	3.3091	34608
5/9/2016	2:08 PM	3.2999	3.3099	3.2901	3.3	71739
5/9/2016	2:09 PM	3.305	3.31	3.3	3.3	50201
5/9/2016	2:10 PM	3.3037	3.3056	3.3	3.3001	14150
5/9/2016	2:11 PM	3.3	3.3099	3.3	3.3001	26900
5/9/2016	2:12 PM	3.295	3.31	3.295	3.3	53449
5/9/2016	2:13 PM	3.29	3.2999	3.29	3.2999	77445
5/9/2016	2:14 PM	3.28	3.2899	3.28	3.2805	5480
5/9/2016	2:15 PM	3.2899	3.29	3.285	3.285	22878
5/9/2016	2:16 PM	3.2838	3.29	3.2829	3.2829	11790
5/9/2016	2:17 PM	3.2901	3.3	3.2885	3.2885	48787
5/9/2016	2:18 PM	3.295	3.3	3.29	3.29	23700
5/9/2016	2:19 PM	3.3	3.3	3.29	3.2944	15009
5/9/2016	2:20 PM	3.2899	3.2901	3.285	3.29	54894
5/9/2016	2:21 PM	3.2899	3.29	3.285	3.29	19000
5/9/2016	2:22 PM	3.28	3.285	3.28	3.285	9100
5/9/2016	2:23 PM	3.27	3.2857	3.27	3.28	60621
5/9/2016	2:24 PM	3.28	3.28	3.275	3.28	91500
5/9/2016	2:25 PM	3.279	3.28	3.27	3.28	16800
5/9/2016	2:26 PM	3.26	3.278	3.26	3.27	86700
5/9/2016	2:27 PM	3.26	3.265	3.25	3.26	187376
5/9/2016	2:28 PM	3.26	3.26	3.25	3.25	28500
5/9/2016	2:29 PM	3.26	3.26	3.25	3.2561	69059
5/9/2016	2:30 PM	3.25	3.2599	3.25	3.25	21426
5/9/2016	2:31 PM	3.25	3.26	3.24	3.25	298007
5/9/2016	2:32 PM	3.246	3.25	3.24	3.25	122365
5/9/2016	2:33 PM	3.25	3.25	3.2401	3.249	31300
5/9/2016	2:34 PM	3.2399	3.25	3.23	3.2487	79441
5/9/2016	2:35 PM	3.23	3.24	3.23	3.23	72346
5/9/2016	2:36 PM	3.2391	3.2499	3.23	3.24	133786
5/9/2016	2:37 PM	3.2389	3.24	3.23	3.24	64805
5/9/2016	2:38 PM	3.225	3.2399	3.22	3.2399	146479
5/9/2016	2:39 PM	3.21	3.2257	3.21	3.22	202294
5/9/2016	2:40 PM	3.2	3.22	3.2	3.21	338635
5/9/2016	2:41 PM	3.2089	3.21	3.2	3.2	223505
5/9/2016	2:42 PM	3.2097	3.21	3.2	3.2	97088
5/9/2016	2:43 PM	3.2099	3.2199	3.2	3.2099	282045
5/9/2016	2:44 PM	3.2059	3.21	3.2	3.2099	27818
5/9/2016	2:45 PM	3.21	3.21	3.2	3.2	59382
5/9/2016	2:46 PM	3.2066	3.21	3.2	3.2	43953
5/9/2016	2:47 PM	3.209	3.21	3.2	3.205	26613
5/9/2016	2:48 PM	3.205	3.21	3.2	3.2061	68036
5/9/2016	2:49 PM	3.2	3.2099	3.2	3.2063	10720
5/9/2016	2:50 PM	3.1899	3.21	3.18	3.2066	596598
5/9/2016	2:51 PM	3.175	3.1899	3.17	3.181	230000
5/9/2016	2:52 PM	3.16	3.18	3.16	3.171	297185
5/9/2016	2:53 PM	3.15	3.1615	3.15	3.1615	535826
5/9/2016	2:54 PM	3.161	3.17	3.15	3.1599	319293
5/9/2016	2:55 PM	3.16	3.17	3.15	3.1699	180858
5/9/2016	2:56 PM	3.155	3.1606	3.15	3.1606	364340
5/9/2016	2:57 PM	3.17	3.17	3.15	3.1563	190945
5/9/2016	2:58 PM	3.1761	3.18	3.16	3.1639	150293
5/9/2016	2:59 PM	3.1701	3.18	3.17	3.1799	31227
5/9/2016	3:00 PM	3.1799	3.18	3.17	3.1799	11300
5/9/2016	3:01 PM	3.18	3.18	3.17	3.17	77467
5/9/2016	3:02 PM	3.185	3.19	3.175	3.18	146517
5/9/2016	3:03 PM	3.1975	3.1975	3.18	3.19	173959
5/9/2016	3:04 PM	3.19	3.195	3.18	3.195	102856
5/9/2016	3:05 PM	3.195	3.2	3.185	3.19	176032
5/9/2016	3:06 PM	3.2	3.2	3.19	3.1901	32699
5/9/2016	3:07 PM	3.2	3.2	3.191	3.191	21374
5/9/2016	3:08 PM	3.1999	3.2	3.19	3.1999	39883
5/9/2016	3:09 PM	3.214	3.22	3.195	3.1999	148617
5/9/2016	3:10 PM	3.209	3.22	3.2	3.21	73288
5/9/2016	3:11 PM	3.2099	3.21	3.2	3.21	16712
5/9/2016	3:12 PM	3.205	3.21	3.2	3.2	26547
5/9/2016	3:13 PM	3.197	3.21	3.197	3.2	40600
5/9/2016	3:14 PM	3.2	3.2	3.19	3.19	149537
5/9/2016	3:15 PM	3.18	3.19	3.18	3.19	173222
5/9/2016	3:16 PM	3.19	3.19	3.18	3.18	45477
5/9/2016	3:17 PM	3.1959	3.2	3.19	3.1985	15314
5/9/2016	3:18 PM	3.21	3.21	3.19	3.19	33201
5/9/2016	3:19 PM	3.1988	3.2099	3.195	3.2	52619
5/9/2016	3:20 PM	3.1999	3.2	3.19	3.1982	41650
5/9/2016	3:21 PM	3.21	3.215	3.2	3.2	173871
5/9/2016	3:22 PM	3.2	3.2199	3.2	3.2199	273711
5/9/2016	3:23 PM	3.2	3.21	3.2	3.206	8070
5/9/2016	3:24 PM	3.205	3.21	3.2	3.205	28415
5/9/2016	3:25 PM	3.21	3.215	3.2	3.205	52036
5/9/2016	3:26 PM	3.2	3.2199	3.2	3.21	48356
5/9/2016	3:27 PM	3.21	3.21	3.2	3.2061	19506
5/9/2016	3:28 PM	3.21	3.215	3.201	3.21	43792
5/9/2016	3:29 PM	3.21	3.22	3.21	3.215	20320
5/9/2016	3:30 PM	3.2285	3.2285	3.21	3.21	66128
5/9/2016	3:31 PM	3.22	3.2265	3.21	3.22	59449
5/9/2016	3:32 PM	3.22	3.23	3.215	3.215	108399
5/9/2016	3:33 PM	3.23	3.23	3.2185	3.22	86672
5/9/2016	3:34 PM	3.24	3.24	3.23	3.23	181200
5/9/2016	3:35 PM	3.23	3.24	3.23	3.24	28871
5/9/2016	3:36 PM	3.22	3.239	3.22	3.237	230312
5/9/2016	3:37 PM	3.2254	3.23	3.22	3.2201	103637
5/9/2016	3:38 PM	3.225	3.23	3.2101	3.229	89321
5/9/2016	3:39 PM	3.23	3.23	3.22	3.2275	45934
5/9/2016	3:40 PM	3.24	3.245	3.235	3.24	56918
5/9/2016	3:41 PM	3.2495	3.25	3.24	3.24	91144
5/9/2016	3:42 PM	3.2499	3.25	3.24	3.24	19971
5/9/2016	3:43 PM	3.225	3.25	3.22	3.25	158089
5/9/2016	3:44 PM	3.2266	3.23	3.21	3.225	153726
5/9/2016	3:45 PM	3.24	3.24	3.2208	3.23	138605
5/9/2016	3:46 PM	3.2399	3.245	3.23	3.24	168318
5/9/2016	3:47 PM	3.23	3.24	3.2299	3.2399	117670
5/9/2016	3:48 PM	3.237	3.24	3.23	3.2399	18138
5/9/2016	3:49 PM	3.24	3.25	3.232	3.24	87265
5/9/2016	3:50 PM	3.25	3.25	3.24	3.24	29386
5/9/2016	3:51 PM	3.2599	3.26	3.245	3.25	127922
5/9/2016	3:52 PM	3.26	3.27	3.251	3.251	68454
5/9/2016	3:53 PM	3.29	3.29	3.265	3.27	119381
5/9/2016	3:54 PM	3.285	3.29	3.28	3.29	90460
5/9/2016	3:55 PM	3.285	3.29	3.281	3.2826	58342
5/9/2016	3:56 PM	3.29	3.31	3.285	3.285	352143
5/9/2016	3:57 PM	3.2901	3.3	3.29	3.3	76894
5/9/2016	3:58 PM	3.2899	3.29	3.28	3.29	268125
5/9/2016	3:59 PM	3.29	3.29	3.28	3.2801	38834
5/9/2016	4:00 PM	3.28	3.29	3.28	3.2809	419265
5/10/2016	9:31 AM	3.135	3.14	3.13	3.14	200069
5/10/2016	9:32 AM	3.1299	3.14	3.12	3.1385	173432
5/10/2016	9:33 AM	3.1299	3.14	3.12	3.1201	235686
5/10/2016	9:34 AM	3.1244	3.13	3.1133	3.122	132161
5/10/2016	9:35 AM	3.1198	3.13	3.11	3.1299	164178
5/10/2016	9:36 AM	3.104	3.12	3.1	3.115	309463
5/10/2016	9:37 AM	3.1088	3.113	3.1	3.1087	191873
5/10/2016	9:38 AM	3.115	3.12	3.1	3.109	172346
5/10/2016	9:39 AM	3.13	3.13	3.11	3.1199	167268
5/10/2016	9:40 AM	3.13	3.13	3.12	3.123	23135
5/10/2016	9:41 AM	3.115	3.13	3.11	3.1299	89588
5/10/2016	9:42 AM	3.119	3.12	3.11	3.116	58974
5/10/2016	9:43 AM	3.1199	3.12	3.11	3.1101	124487
5/10/2016	9:44 AM	3.1105	3.1299	3.11	3.12	115420
5/10/2016	9:45 AM	3.1	3.12	3.1	3.11	222460
5/10/2016	9:46 AM	3.1001	3.11	3.1	3.1	102888
5/10/2016	9:47 AM	3.0901	3.11	3.09	3.1	293160
5/10/2016	9:48 AM	3.0899	3.1	3.08	3.0999	194940
5/10/2016	9:49 AM	3.08	3.09	3.08	3.08	110647
5/10/2016	9:50 AM	3.07	3.09	3.07	3.0899	177014
5/10/2016	9:51 AM	3.08	3.08	3.07	3.0799	238096
5/10/2016	9:52 AM	3.08	3.08	3.07	3.075	89645
5/10/2016	9:53 AM	3.079	3.08	3.07	3.0701	65269
5/10/2016	9:54 AM	3.086	3.09	3.07	3.0799	240029
5/10/2016	9:55 AM	3.09	3.1	3.08	3.0834	167205
5/10/2016	9:56 AM	3.0942	3.1	3.09	3.09	79716
5/10/2016	9:57 AM	3.09	3.1	3.09	3.095	25339
5/10/2016	9:58 AM	3.0962	3.1	3.09	3.0974	192349
5/10/2016	9:59 AM	3.0865	3.1	3.08	3.1	181029
5/10/2016	10:00 AM	3.085	3.09	3.08	3.0899	55940
5/10/2016	10:01 AM	3.085	3.09	3.08	3.09	16100
5/10/2016	10:02 AM	3.085	3.09	3.08	3.08	43043
5/10/2016	10:03 AM	3.0793	3.09	3.07	3.089	153062
5/10/2016	10:04 AM	3.0899	3.09	3.07	3.075	93016
5/10/2016	10:05 AM	3.0899	3.09	3.08	3.0899	75156
5/10/2016	10:06 AM	3.0965	3.1	3.0897	3.0897	48783
5/10/2016	10:07 AM	3.0901	3.1	3.09	3.0905	41139
5/10/2016	10:08 AM	3.0975	3.1	3.09	3.0999	67880
5/10/2016	10:09 AM	3.1	3.1015	3.09	3.0963	246069
5/10/2016	10:10 AM	3.11	3.11	3.1	3.1034	68143
5/10/2016	10:11 AM	3.1	3.11	3.09	3.106	265832
5/10/2016	10:12 AM	3.0926	3.1	3.09	3.09	90680
5/10/2016	10:13 AM	3.0974	3.1	3.09	3.095	54514
5/10/2016	10:14 AM	3.0863	3.1	3.0834	3.0994	169168
5/10/2016	10:15 AM	3.085	3.09	3.08	3.09	48055
5/10/2016	10:16 AM	3.0785	3.09	3.0768	3.085	153644
5/10/2016	10:17 AM	3.085	3.09	3.07	3.0799	103852
5/10/2016	10:18 AM	3.0796	3.0897	3.07	3.08	196074
5/10/2016	10:19 AM	3.079	3.08	3.07	3.08	118328
5/10/2016	10:20 AM	3.0764	3.08	3.07	3.0799	37489
5/10/2016	10:21 AM	3.0799	3.08	3.07	3.077	129040
5/10/2016	10:22 AM	3.0699	3.0703	3.06	3.07	251259
5/10/2016	10:23 AM	3.069	3.0763	3.06	3.07	491503
5/10/2016	10:24 AM	3.0774	3.08	3.06	3.07	271197
5/10/2016	10:25 AM	3.0711	3.08	3.07	3.0701	95305
5/10/2016	10:26 AM	3.078	3.08	3.07	3.0724	58234
5/10/2016	10:27 AM	3.07	3.08	3.07	3.08	46734
5/10/2016	10:28 AM	3.075	3.079	3.07	3.079	31100
5/10/2016	10:29 AM	3.0799	3.08	3.07	3.075	118168
5/10/2016	10:30 AM	3.07	3.09	3.07	3.08	82441
5/10/2016	10:31 AM	3.079	3.08	3.07	3.0773	37100
5/10/2016	10:32 AM	3.078	3.0799	3.07	3.0768	16450
5/10/2016	10:33 AM	3.07	3.08	3.07	3.08	33600
5/10/2016	10:34 AM	3.06	3.08	3.06	3.07	164978
5/10/2016	10:35 AM	3.065	3.07	3.06	3.0687	163164
5/10/2016	10:36 AM	3.06	3.07	3.05	3.07	382583
5/10/2016	10:37 AM	3.0562	3.06	3.05	3.0501	144876
5/10/2016	10:38 AM	3.05	3.06	3.05	3.06	54110
5/10/2016	10:39 AM	3.0599	3.06	3.05	3.0568	46105
5/10/2016	10:40 AM	3.055	3.06	3.05	3.0563	25876
5/10/2016	10:41 AM	3.05	3.06	3.05	3.06	149900
5/10/2016	10:42 AM	3.056	3.06	3.05	3.05	88450
5/10/2016	10:43 AM	3.0401	3.06	3.0401	3.05	349108
5/10/2016	10:44 AM	3.0436	3.05	3.04	3.05	227633
5/10/2016	10:45 AM	3.038	3.0499	3.03	3.04	264002
5/10/2016	10:46 AM	3.03	3.04	3.03	3.04	81480
5/10/2016	10:47 AM	3.0457	3.05	3.03	3.0334	373078
5/10/2016	10:48 AM	3.05	3.05	3.04	3.049	198484
5/10/2016	10:49 AM	3.059	3.06	3.05	3.05	118593
5/10/2016	10:50 AM	3.042	3.06	3.042	3.0599	124018
5/10/2016	10:51 AM	3.051	3.051	3.04	3.04	113960
5/10/2016	10:52 AM	3.0599	3.06	3.0525	3.0525	28532
5/10/2016	10:53 AM	3.07	3.08	3.055	3.055	266088
5/10/2016	10:54 AM	3.08	3.08	3.07	3.075	108983
5/10/2016	10:55 AM	3.0801	3.09	3.07	3.0799	196735
5/10/2016	10:56 AM	3.09	3.09	3.084	3.085	14375
5/10/2016	10:57 AM	3.0805	3.09	3.08	3.09	51108
5/10/2016	10:58 AM	3.09	3.1	3.08	3.0864	211931
5/10/2016	10:59 AM	3.095	3.1	3.085	3.095	168111
5/10/2016	11:00 AM	3.095	3.1	3.09	3.09	69600
5/10/2016	11:01 AM	3.09	3.0901	3.08	3.09	51257
5/10/2016	11:02 AM	3.09	3.1	3.0815	3.085	236340
5/10/2016	11:03 AM	3.09	3.09	3.08	3.09	24756
5/10/2016	11:04 AM	3.085	3.09	3.08	3.085	110780
5/10/2016	11:05 AM	3.08	3.09	3.08	3.09	19052
5/10/2016	11:06 AM	3.095	3.1	3.08	3.081	69627
5/10/2016	11:07 AM	3.0936	3.0966	3.09	3.09	75697
5/10/2016	11:08 AM	3.1	3.1	3.09	3.0985	174526
5/10/2016	11:09 AM	3.095	3.1	3.09	3.1	6898
5/10/2016	11:10 AM	3.08	3.0971	3.08	3.0971	112301
5/10/2016	11:11 AM	3.0701	3.08	3.07	3.076	26197
5/10/2016	11:12 AM	3.0701	3.08	3.0701	3.0788	21102
5/10/2016	11:13 AM	3.08	3.08	3.07	3.075	224668
5/10/2016	11:14 AM	3.08	3.08	3.0705	3.0765	66589
5/10/2016	11:15 AM	3.08	3.09	3.0763	3.0763	343447
5/10/2016	11:16 AM	3.08	3.0899	3.08	3.08	158378
5/10/2016	11:17 AM	3.07	3.08	3.07	3.08	51186
5/10/2016	11:18 AM	3.08	3.085	3.07	3.08	124693
5/10/2016	11:19 AM	3.0835	3.089	3.08	3.0801	17605
5/10/2016	11:20 AM	3.085	3.09	3.08	3.0895	13468
5/10/2016	11:21 AM	3.09	3.09	3.08	3.0864	66016
5/10/2016	11:22 AM	3.09	3.09	3.08	3.0801	10500
5/10/2016	11:23 AM	3.1	3.1	3.0899	3.09	232655
5/10/2016	11:24 AM	3.11	3.11	3.09	3.1	138105
5/10/2016	11:25 AM	3.1001	3.11	3.1	3.1099	47168
5/10/2016	11:26 AM	3.1088	3.1099	3.1	3.1	45533
5/10/2016	11:27 AM	3.11	3.11	3.1	3.105	55245
5/10/2016	11:28 AM	3.105	3.11	3.1	3.11	127999
5/10/2016	11:29 AM	3.098	3.1001	3.0925	3.1	55559
5/10/2016	11:30 AM	3.0799	3.09	3.07	3.09	269981
5/10/2016	11:31 AM	3.0574	3.08	3.0574	3.07	219638
5/10/2016	11:32 AM	3.055	3.0599	3.05	3.0599	44491
5/10/2016	11:33 AM	3.055	3.0599	3.05	3.053	16623
5/10/2016	11:34 AM	3.05	3.06	3.05	3.055	37530
5/10/2016	11:35 AM	3.03	3.0585	3.03	3.05	436517
5/10/2016	11:36 AM	3.0364	3.04	3.02	3.0368	429068
5/10/2016	11:37 AM	3.0363	3.04	3.036	3.0399	138782
5/10/2016	11:38 AM	3.037	3.04	3.03	3.03	65907
5/10/2016	11:39 AM	3.04	3.04	3.03	3.03	16600
5/10/2016	11:40 AM	3.0392	3.04	3.031	3.04	24824
5/10/2016	11:41 AM	3.04	3.05	3.03	3.0399	192905
5/10/2016	11:42 AM	3.05	3.05	3.04	3.045	113490
5/10/2016	11:43 AM	3.06	3.06	3.05	3.05	95300
5/10/2016	11:44 AM	3.0455	3.06	3.04	3.0552	186115
5/10/2016	11:45 AM	3.057	3.06	3.04	3.05	96129
5/10/2016	11:46 AM	3.06	3.06	3.045	3.05	129505
5/10/2016	11:47 AM	3.04	3.055	3.04	3.055	154806
5/10/2016	11:48 AM	3.05	3.05	3.04	3.05	30634
5/10/2016	11:49 AM	3.04	3.046	3.04	3.045	14181
5/10/2016	11:50 AM	3.055	3.055	3.04	3.045	47083
5/10/2016	11:51 AM	3.0556	3.06	3.05	3.05	115690
5/10/2016	11:52 AM	3.04	3.06	3.04	3.0508	83653
5/10/2016	11:53 AM	3.03	3.05	3.03	3.0433	52607
5/10/2016	11:54 AM	3.0399	3.04	3.03	3.04	53366
5/10/2016	11:55 AM	3.04	3.04	3.03	3.035	18332
5/10/2016	11:56 AM	3.03	3.04	3.03	3.0326	22958
5/10/2016	11:57 AM	3.035	3.04	3.03	3.035	29720
5/10/2016	11:58 AM	3.05	3.05	3.035	3.0366	159017
5/10/2016	11:59 AM	3.04	3.05	3.04	3.0499	20600
5/10/2016	12:00 PM	3.04	3.05	3.0301	3.04	39208
5/10/2016	12:01 PM	3.03	3.04	3.02	3.04	227897
5/10/2016	12:02 PM	3.0262	3.03	3.02	3.0299	29167
5/10/2016	12:03 PM	3.0299	3.03	3.02	3.0299	72980
5/10/2016	12:04 PM	3.03	3.03	3.02	3.0267	15300
5/10/2016	12:05 PM	3.0285	3.03	3.02	3.0299	17155
5/10/2016	12:06 PM	3.0299	3.03	3.02	3.03	54652
5/10/2016	12:07 PM	3.025	3.03	3.02	3.025	38873
5/10/2016	12:08 PM	3.0299	3.0299	3.02	3.025	8045
5/10/2016	12:09 PM	3.03	3.03	3.02	3.0262	20325
5/10/2016	12:10 PM	3.0265	3.03	3.02	3.0201	15224
5/10/2016	12:11 PM	3.0299	3.03	3.02	3.0292	32149
5/10/2016	12:12 PM	3.0299	3.03	3.02	3.02	50500
5/10/2016	12:13 PM	3.03	3.03	3.02	3.0299	10825
5/10/2016	12:14 PM	3.0299	3.03	3.02	3.029	46752
5/10/2016	12:15 PM	3.0275	3.0299	3.02	3.0215	18200
5/10/2016	12:16 PM	3.0265	3.03	3.02	3.0299	11792
5/10/2016	12:17 PM	3.03	3.03	3.02	3.029	52136
5/10/2016	12:18 PM	3.026	3.03	3.02	3.03	53379
5/10/2016	12:19 PM	3.02	3.03	3.02	3.025	11480
5/10/2016	12:20 PM	3.02	3.03	3.02	3.0236	16698
5/10/2016	12:21 PM	3.024	3.0311	3.02	3.02	220793
5/10/2016	12:22 PM	3.02	3.03	3.02	3.0299	84154
5/10/2016	12:23 PM	3.03	3.03	3.02	3.03	77534
5/10/2016	12:24 PM	3.0299	3.03	3.02	3.024	15934
5/10/2016	12:25 PM	3.02	3.03	3.02	3.03	49042
5/10/2016	12:26 PM	3.035	3.0399	3.02	3.0299	40178
5/10/2016	12:27 PM	3.0399	3.04	3.03	3.035	10452
5/10/2016	12:28 PM	3.0349	3.04	3.03	3.035	44773
5/10/2016	12:29 PM	3.03	3.04	3.03	3.0301	33815
5/10/2016	12:30 PM	3.03	3.04	3.03	3.04	44225
5/10/2016	12:31 PM	3.04	3.04	3.0299	3.035	225090
5/10/2016	12:32 PM	3.04	3.04	3.037	3.0399	29989
5/10/2016	12:33 PM	3.05	3.05	3.0325	3.0366	59215
5/10/2016	12:34 PM	3.06	3.06	3.04	3.048	77814
5/10/2016	12:35 PM	3.06	3.06	3.05	3.059	89688
5/10/2016	12:36 PM	3.06	3.07	3.05	3.06	273707
5/10/2016	12:37 PM	3.05	3.06	3.04	3.06	112237
5/10/2016	12:38 PM	3.041	3.05	3.0407	3.0407	23800
5/10/2016	12:39 PM	3.059	3.059	3.045	3.05	228264
5/10/2016	12:40 PM	3.0458	3.05	3.04	3.05	36900
5/10/2016	12:41 PM	3.05	3.05	3.04	3.05	26981
5/10/2016	12:42 PM	3.045	3.05	3.04	3.045	25099
5/10/2016	12:43 PM	3.0485	3.05	3.04	3.05	16004
5/10/2016	12:44 PM	3.04	3.05	3.04	3.0499	22956
5/10/2016	12:45 PM	3.0397	3.0468	3.03	3.04	192604
5/10/2016	12:46 PM	3.0359	3.04	3.03	3.0358	40022
5/10/2016	12:47 PM	3.0355	3.0355	3.0293	3.035	101160
5/10/2016	12:48 PM	3.04	3.04	3.03	3.035	137617
5/10/2016	12:49 PM	3.035	3.0399	3.03	3.03	38149
5/10/2016	12:50 PM	3.0366	3.04	3.03	3.03	68640
5/10/2016	12:51 PM	3.05	3.05	3.03	3.04	45955
5/10/2016	12:52 PM	3.05	3.05	3.04	3.0468	29800
5/10/2016	12:53 PM	3.04	3.0499	3.04	3.0499	19927
5/10/2016	12:54 PM	3.0323	3.05	3.03	3.04	82002
5/10/2016	12:55 PM	3.0365	3.04	3.0365	3.0399	17080
5/10/2016	12:56 PM	3.04	3.045	3.03	3.03	85249
5/10/2016	12:57 PM	3.05	3.05	3.04	3.0468	35616
5/10/2016	12:58 PM	3.05	3.05	3.0401	3.0499	22808
5/10/2016	12:59 PM	3.05	3.05	3.04	3.0499	24100
5/10/2016	1:00 PM	3.035	3.049	3.035	3.049	58925
5/10/2016	1:01 PM	3.037	3.04	3.0301	3.0368	45662
5/10/2016	1:02 PM	3.035	3.04	3.03	3.04	113914
5/10/2016	1:03 PM	3.043	3.05	3.03	3.0362	55881
5/10/2016	1:04 PM	3.05	3.05	3.04	3.045	9191
5/10/2016	1:05 PM	3.045	3.05	3.0411	3.047	18860
5/10/2016	1:06 PM	3.035	3.044	3.03	3.04	102066
5/10/2016	1:07 PM	3.0399	3.04	3.03	3.035	108061
5/10/2016	1:08 PM	3.04	3.05	3.04	3.04	19923
5/10/2016	1:09 PM	3.035	3.047	3.035	3.0457	141769
5/10/2016	1:10 PM	3.04	3.04	3.03	3.0399	20239
5/10/2016	1:11 PM	3.039	3.04	3.03	3.0356	6450
5/10/2016	1:12 PM	3.0301	3.04	3.03	3.035	30100
5/10/2016	1:13 PM	3.04	3.04	3.03	3.0399	57082
5/10/2016	1:14 PM	3.04	3.05	3.036	3.05	58263
5/10/2016	1:15 PM	3.05	3.06	3.039	3.04	230260
5/10/2016	1:16 PM	3.05	3.06	3.05	3.05	84521
5/10/2016	1:17 PM	3.0567	3.0588	3.05	3.05	76206
5/10/2016	1:18 PM	3.06	3.06	3.05	3.06	18245
5/10/2016	1:19 PM	3.0501	3.06	3.05	3.055	16862
5/10/2016	1:20 PM	3.06	3.06	3.05	3.0599	17525
5/10/2016	1:21 PM	3.0509	3.06	3.05	3.06	59231
5/10/2016	1:22 PM	3.05	3.0599	3.05	3.057	43092
5/10/2016	1:23 PM	3.055	3.0585	3.05	3.0563	14600
5/10/2016	1:24 PM	3.05	3.0599	3.05	3.0599	50011
5/10/2016	1:25 PM	3.055	3.06	3.05	3.055	6138
5/10/2016	1:26 PM	3.06	3.06	3.05	3.06	17322
5/10/2016	1:27 PM	3.06	3.06	3.0565	3.057	25064
5/10/2016	1:28 PM	3.06	3.0663	3.05	3.06	77189
5/10/2016	1:29 PM	3.0599	3.0699	3.055	3.0601	107996
5/10/2016	1:30 PM	3.05	3.0599	3.05	3.0531	160212
5/10/2016	1:31 PM	3.0401	3.05	3.04	3.05	77821
5/10/2016	1:32 PM	3.0499	3.05	3.0435	3.045	23200
5/10/2016	1:33 PM	3.043	3.05	3.04	3.05	65020
5/10/2016	1:34 PM	3.049	3.049	3.04	3.0401	5200
5/10/2016	1:35 PM	3.049	3.0499	3.04	3.04	13500
5/10/2016	1:36 PM	3.05	3.05	3.0499	3.0499	8800
5/10/2016	1:37 PM	3.04	3.05	3.04	3.05	33540
5/10/2016	1:38 PM	3.04	3.05	3.035	3.04	68412
5/10/2016	1:39 PM	3.04	3.04	3.03	3.0376	14007
5/10/2016	1:40 PM	3.04	3.04	3.0305	3.0399	46894
5/10/2016	1:41 PM	3.0399	3.04	3.03	3.0399	7550
5/10/2016	1:42 PM	3.04	3.045	3.033	3.0363	67939
5/10/2016	1:43 PM	3.04	3.05	3.04	3.04	26550
5/10/2016	1:44 PM	3.049	3.0499	3.04	3.0426	11350
5/10/2016	1:45 PM	3.039	3.0468	3.0386	3.04	37018
5/10/2016	1:46 PM	3.0365	3.04	3.03	3.0399	23000
5/10/2016	1:47 PM	3.0367	3.04	3.03	3.0344	4427
5/10/2016	1:48 PM	3.03	3.0399	3.03	3.0377	7557
5/10/2016	1:49 PM	3.035	3.04	3.03	3.0301	32700
5/10/2016	1:50 PM	3.036	3.039	3.03	3.039	22600
5/10/2016	1:51 PM	3.03	3.04	3.03	3.0384	34693
5/10/2016	1:52 PM	3.03	3.04	3.03	3.0368	79798
5/10/2016	1:53 PM	3.035	3.04	3.03	3.03	52988
5/10/2016	1:54 PM	3.03	3.035	3.03	3.03	58922
5/10/2016	1:55 PM	3.03	3.0399	3.03	3.033	21877
5/10/2016	1:56 PM	3.0399	3.04	3.03	3.03	25600
5/10/2016	1:57 PM	3.03	3.0399	3.02	3.03	236401
5/10/2016	1:58 PM	3.0274	3.03	3.02	3.03	38898
5/10/2016	1:59 PM	3.03	3.03	3.02	3.0201	60014
5/10/2016	2:00 PM	3.0288	3.0299	3.02	3.0215	27960
5/10/2016	2:01 PM	3.03	3.03	3.02	3.025	85400
5/10/2016	2:02 PM	3.03	3.036	3.029	3.03	73100
5/10/2016	2:03 PM	3.03	3.037	3.03	3.035	11654
5/10/2016	2:04 PM	3.035	3.04	3.03	3.035	3750
5/10/2016	2:05 PM	3.0399	3.04	3.03	3.0343	54448
5/10/2016	2:06 PM	3.03	3.04	3.03	3.037	13309
5/10/2016	2:07 PM	3.035	3.04	3.03	3.035	13510
5/10/2016	2:08 PM	3.0359	3.04	3.03	3.035	5105
5/10/2016	2:09 PM	3.0399	3.04	3.03	3.035	19344
5/10/2016	2:10 PM	3.035	3.04	3.0333	3.04	3680
5/10/2016	2:11 PM	3.035	3.0399	3.03	3.0399	23850
5/10/2016	2:12 PM	3.0301	3.04	3.03	3.03	48140
5/10/2016	2:13 PM	3.039	3.039	3.03	3.03	16750
5/10/2016	2:14 PM	3.03	3.0399	3.03	3.0303	6100
5/10/2016	2:15 PM	3.049	3.05	3.03	3.035	72397
5/10/2016	2:16 PM	3.0485	3.05	3.04	3.046	26000
5/10/2016	2:17 PM	3.04	3.05	3.04	3.0499	17700
5/10/2016	2:18 PM	3.05	3.05	3.04	3.05	19998
5/10/2016	2:19 PM	3.0468	3.05	3.0444	3.0499	43650
5/10/2016	2:20 PM	3.05	3.05	3.04	3.0426	91183
5/10/2016	2:21 PM	3.049	3.05	3.04	3.045	36025
5/10/2016	2:22 PM	3.04	3.05	3.04	3.046	21150
5/10/2016	2:23 PM	3.0437	3.0499	3.04	3.0497	14269
5/10/2016	2:24 PM	3.0466	3.05	3.04	3.046	14544
5/10/2016	2:25 PM	3.0499	3.05	3.0499	3.05	4000
5/10/2016	2:26 PM	3.05	3.05	3.04	3.05	43360
5/10/2016	2:27 PM	3.03	3.05	3.03	3.045	76927
5/10/2016	2:28 PM	3.0333	3.04	3.03	3.03	29560
5/10/2016	2:29 PM	3.0299	3.04	3.025	3.0399	145987
5/10/2016	2:30 PM	3.02	3.03	3.02	3.0201	73947
5/10/2016	2:31 PM	3.025	3.03	3.02	3.0266	12800
5/10/2016	2:32 PM	3.02	3.03	3.02	3.0299	49147
5/10/2016	2:33 PM	3.03	3.0399	3.025	3.03	213677
5/10/2016	2:34 PM	3.0245	3.0399	3.02	3.0399	112516
5/10/2016	2:35 PM	3.03	3.03	3.02	3.025	7678
5/10/2016	2:36 PM	3.03	3.03	3.02	3.0299	17535
5/10/2016	2:37 PM	3.02	3.0299	3.02	3.025	8756
5/10/2016	2:38 PM	3.02	3.03	3.01	3.0299	581630
5/10/2016	2:39 PM	3.03	3.03	3.015	3.02	58464
5/10/2016	2:40 PM	3.029	3.03	3.02	3.0267	9280
5/10/2016	2:41 PM	3.025	3.03	3.02	3.0244	32225
5/10/2016	2:42 PM	3.02	3.0266	3.01	3.025	69933
5/10/2016	2:43 PM	3.015	3.02	3.01	3.02	38267
5/10/2016	2:44 PM	3.0199	3.02	3.01	3.0156	24331
5/10/2016	2:45 PM	3.015	3.02	3.01	3.02	13420
5/10/2016	2:46 PM	3.01	3.019	3.01	3.0115	33923
5/10/2016	2:47 PM	3.0138	3.02	3.01	3.02	84650
5/10/2016	2:48 PM	3.02	3.02	3.01	3.015	172275
5/10/2016	2:49 PM	3.0105	3.02	3.01	3.015	28828
5/10/2016	2:50 PM	3.0101	3.02	3.01	3.01	19902
5/10/2016	2:51 PM	3.01	3.0299	3.01	3.02	201437
5/10/2016	2:52 PM	3.01	3.02	3.01	3.02	65720
5/10/2016	2:53 PM	3.0166	3.02	3.01	3.0101	25931
5/10/2016	2:54 PM	3.015	3.02	3.01	3.0104	73300
5/10/2016	2:55 PM	3.02	3.02	3.01	3.0199	23423
5/10/2016	2:56 PM	3.0271	3.03	3.011	3.015	223350
5/10/2016	2:57 PM	3.03	3.03	3.02	3.024	19800
5/10/2016	2:58 PM	3.03	3.03	3.02	3.025	51583
5/10/2016	2:59 PM	3.03	3.03	3.025	3.026	54184
5/10/2016	3:00 PM	3.025	3.03	3.02	3.025	20771
5/10/2016	3:01 PM	3.03	3.03	3.02	3.0295	147514
5/10/2016	3:02 PM	3.02	3.03	3.02	3.03	26932
5/10/2016	3:03 PM	3.0234	3.03	3.02	3.03	8330
5/10/2016	3:04 PM	3.015	3.03	3.015	3.025	116433
5/10/2016	3:05 PM	3.01	3.02	3.01	3.015	97794
5/10/2016	3:06 PM	3.021	3.03	3.0175	3.02	103400
5/10/2016	3:07 PM	3.03	3.03	3.02	3.027	57930
5/10/2016	3:08 PM	3.0215	3.03	3.02	3.02	163718
5/10/2016	3:09 PM	3.029	3.03	3.02	3.03	20604
5/10/2016	3:10 PM	3.025	3.0269	3.02	3.025	17800
5/10/2016	3:11 PM	3.019	3.03	3.015	3.025	44556
5/10/2016	3:12 PM	3.016	3.02	3.01	3.01	54765
5/10/2016	3:13 PM	3.01	3.0199	3.01	3.0179	14100
5/10/2016	3:14 PM	3.0199	3.02	3.01	3.0166	40860
5/10/2016	3:15 PM	3.015	3.02	3.01	3.02	45700
5/10/2016	3:16 PM	3.0199	3.02	3.01	3.02	74900
5/10/2016	3:17 PM	3.01	3.02	3.01	3.0166	62020
5/10/2016	3:18 PM	3.02	3.02	3.01	3.01	90491
5/10/2016	3:19 PM	3.015	3.02	3.01	3.0185	36933
5/10/2016	3:20 PM	3.019	3.02	3.01	3.015	62982
5/10/2016	3:21 PM	3.0199	3.02	3.01	3.02	57576
5/10/2016	3:22 PM	3.02	3.02	3.01	3.02	10651
5/10/2016	3:23 PM	3.016	3.02	3.01	3.0199	56983
5/10/2016	3:24 PM	3.01	3.02	3.01	3.02	139650
5/10/2016	3:25 PM	3.01	3.02	3.01	3.01	67842
5/10/2016	3:26 PM	3.0137	3.02	3.01	3.01	204704
5/10/2016	3:27 PM	3	3.02	3	3.015	379996
5/10/2016	3:28 PM	3.005	3.01	3	3.0011	50753
5/10/2016	3:29 PM	3.0095	3.01	3	3.0092	103664
5/10/2016	3:30 PM	3	3.01	3	3.005	224414
5/10/2016	3:31 PM	3.0095	3.02	3	3.005	227507
5/10/2016	3:32 PM	3.01	3.02	3	3.01	59011
5/10/2016	3:33 PM	3.0199	3.02	3.01	3.015	96472
5/10/2016	3:34 PM	3.0139	3.02	3.01	3.02	49781
5/10/2016	3:35 PM	3.01	3.02	3	3.01	189866
5/10/2016	3:36 PM	3.02	3.02	3.0168	3.02	47548
5/10/2016	3:37 PM	3.02	3.02	3.01	3.0163	12300
5/10/2016	3:38 PM	3.02	3.02	3.01	3.015	19320
5/10/2016	3:39 PM	3.0101	3.02	3.0101	3.0199	4350
5/10/2016	3:40 PM	3.02	3.02	3.01	3.02	6600
5/10/2016	3:41 PM	3.02	3.02	3.01	3.011	46846
5/10/2016	3:42 PM	3	3.02	3	3.02	422092
5/10/2016	3:43 PM	3.0077	3.01	3	3.005	52943
5/10/2016	3:44 PM	3	3.0099	3	3	42891
5/10/2016	3:45 PM	3.0085	3.01	3	3	456092
5/10/2016	3:46 PM	3	3.01	3	3.005	363044
5/10/2016	3:47 PM	3	3.01	3	3	354394
5/10/2016	3:48 PM	2.989	3	2.98	3	665320
5/10/2016	3:49 PM	2.985	2.99	2.98	2.985	103905
5/10/2016	3:50 PM	2.989	2.99	2.98	2.9899	262165
5/10/2016	3:51 PM	2.98	2.99	2.98	2.99	137811
5/10/2016	3:52 PM	2.99	2.99	2.98	2.99	242324
5/10/2016	3:53 PM	2.98	2.99	2.98	2.9805	195143
5/10/2016	3:54 PM	2.9801	2.99	2.98	2.9899	326258
5/10/2016	3:55 PM	2.98	2.99	2.97	2.984	355226
5/10/2016	3:56 PM	2.975	2.98	2.97	2.97	150939
5/10/2016	3:57 PM	2.975	2.98	2.97	2.97	352031
5/10/2016	3:58 PM	2.96	2.98	2.96	2.97	319060
5/10/2016	3:59 PM	2.965	2.97	2.96	2.96	272074
5/10/2016	4:00 PM	2.97	2.97	2.96	2.97	864341
5/11/2016	9:31 AM	2.9999	3	2.99	3	248027
5/11/2016	9:32 AM	3	3	2.99	2.995	143034
5/11/2016	9:33 AM	2.99	3	2.99	2.996	56259
5/11/2016	9:34 AM	2.995	3	2.99	2.99	57401
5/11/2016	9:35 AM	2.99	3	2.99	2.995	230605
5/11/2016	9:36 AM	2.99	3	2.98	2.99	319867
5/11/2016	9:37 AM	2.995	3	2.98	2.98	139912
5/11/2016	9:38 AM	2.9801	3	2.98	3	192789
5/11/2016	9:39 AM	2.9885	2.99	2.98	2.985	148078
5/11/2016	9:40 AM	2.98	2.99	2.97	2.98	217932
5/11/2016	9:41 AM	2.99	2.99	2.9701	2.9899	663708
5/11/2016	9:42 AM	2.9801	2.99	2.97	2.9864	77277
5/11/2016	9:43 AM	3	3	2.98	2.99	144171
5/11/2016	9:44 AM	3.0093	3.01	2.995	3	248905
5/11/2016	9:45 AM	3	3.01	3	3.01	130315
5/11/2016	9:46 AM	2.9983	3.01	2.99	3	59695
5/11/2016	9:47 AM	2.9966	3	2.99	2.993	27482
5/11/2016	9:48 AM	2.9926	3	2.99	2.9901	50500
5/11/2016	9:49 AM	2.9715	2.99	2.97	2.99	382086
5/11/2016	9:50 AM	2.99	2.99	2.97	2.97	110799
5/11/2016	9:51 AM	2.9914	3	2.98	2.99	36926
5/11/2016	9:52 AM	3	3	2.98	2.9901	339681
5/11/2016	9:53 AM	3.006	3.01	2.9964	2.9999	177874
5/11/2016	9:54 AM	3.01	3.01	3	3.0085	50830
5/11/2016	9:55 AM	3.02	3.02	3	3.01	213039
5/11/2016	9:56 AM	3.02	3.02	3.01	3.01	115794
5/11/2016	9:57 AM	3.02	3.03	3.01	3.0165	222160
5/11/2016	9:58 AM	3.0101	3.02	3.01	3.02	108866
5/11/2016	9:59 AM	3.01	3.02	3.01	3.0164	71443
5/11/2016	10:00 AM	3.019	3.02	3.01	3.015	35160
5/11/2016	10:01 AM	3.0211	3.0269	3.01	3.02	190784
5/11/2016	10:02 AM	3.0255	3.03	3.02	3.021	72948
5/11/2016	10:03 AM	3.04	3.04	3.02	3.02	169022
5/11/2016	10:04 AM	3.03	3.04	3.03	3.0301	174284
5/11/2016	10:05 AM	3.035	3.04	3.0208	3.0299	202832
5/11/2016	10:06 AM	3.0268	3.04	3.02	3.03	78070
5/11/2016	10:07 AM	3.036	3.04	3.02	3.023	88980
5/11/2016	10:08 AM	3.03	3.04	3.03	3.036	24690
5/11/2016	10:09 AM	3.021	3.037	3.02	3.0303	109934
5/11/2016	10:10 AM	3.02	3.03	3.015	3.026	157633
5/11/2016	10:11 AM	3.0337	3.0337	3.01	3.02	108031
5/11/2016	10:12 AM	3.0301	3.04	3.0237	3.035	70012
5/11/2016	10:13 AM	3.0301	3.04	3.03	3.04	19849
5/11/2016	10:14 AM	3.025	3.04	3.02	3.03	213977
5/11/2016	10:15 AM	3.01	3.03	3.01	3.021	94398
5/11/2016	10:16 AM	3.02	3.03	3.01	3.015	138752
5/11/2016	10:17 AM	3.01	3.02	3.01	3.02	112206
5/11/2016	10:18 AM	3.01	3.01	3	3.01	61851
5/11/2016	10:19 AM	3.01	3.0168	3.01	3.0168	3300
5/11/2016	10:20 AM	3.0201	3.0201	3.005	3.01	141579
5/11/2016	10:21 AM	3.01	3.03	3.01	3.02	63299
5/11/2016	10:22 AM	3.02	3.02	3.01	3.014	17790
5/11/2016	10:23 AM	3.005	3.0199	3	3.0101	40006
5/11/2016	10:24 AM	3.005	3.01	3	3.0063	39970
5/11/2016	10:25 AM	3	3.0099	3	3	186042
5/11/2016	10:26 AM	2.9908	3	2.99	3	159165
5/11/2016	10:27 AM	3.0098	3.01	2.9999	3	92400
5/11/2016	10:28 AM	3	3.01	3	3.0001	14099
5/11/2016	10:29 AM	2.9901	3.005	2.9901	3.005	43114
5/11/2016	10:30 AM	2.99	3	2.98	2.9999	74830
5/11/2016	10:31 AM	2.9599	2.99	2.95	2.985	406443
5/11/2016	10:32 AM	2.95	2.96	2.94	2.955	326018
5/11/2016	10:33 AM	2.91	2.955	2.91	2.95	430251
5/11/2016	10:34 AM	2.92	2.93	2.91	2.91	301818
5/11/2016	10:35 AM	2.9301	2.94	2.92	2.92	100273
5/11/2016	10:36 AM	2.9	2.94	2.9	2.93	339341
5/11/2016	10:37 AM	2.88	2.91	2.88	2.9001	511239
5/11/2016	10:38 AM	2.91	2.91	2.88	2.8865	465983
5/11/2016	10:39 AM	2.91	2.92	2.9001	2.9001	297552
5/11/2016	10:40 AM	2.92	2.93	2.91	2.9101	188552
5/11/2016	10:41 AM	2.9283	2.93	2.91	2.92	161064
5/11/2016	10:42 AM	2.94	2.949	2.9245	2.93	217133
5/11/2016	10:43 AM	2.9299	2.94	2.925	2.935	50267
5/11/2016	10:44 AM	2.9337	2.94	2.92	2.9234	37494
5/11/2016	10:45 AM	2.94	2.94	2.93	2.9334	52500
5/11/2016	10:46 AM	2.93	2.9399	2.92	2.9399	127346
5/11/2016	10:47 AM	2.9205	2.9299	2.92	2.92	92140
5/11/2016	10:48 AM	2.92	2.935	2.92	2.9297	106708
5/11/2016	10:49 AM	2.92	2.93	2.92	2.92	68253
5/11/2016	10:50 AM	2.93	2.93	2.911	2.92	155145
5/11/2016	10:51 AM	2.9399	2.94	2.92	2.9289	182680
5/11/2016	10:52 AM	2.94	2.9499	2.93	2.94	132467
5/11/2016	10:53 AM	2.9435	2.95	2.94	2.949	115370
5/11/2016	10:54 AM	2.945	2.95	2.935	2.94	82691
5/11/2016	10:55 AM	2.945	2.945	2.94	2.94	3108
5/11/2016	10:56 AM	2.941	2.95	2.94	2.9499	51600
5/11/2016	10:57 AM	2.93	2.9412	2.925	2.9412	123682
5/11/2016	10:58 AM	2.93	2.94	2.93	2.93	131538
5/11/2016	10:59 AM	2.9301	2.94	2.93	2.93	23678
5/11/2016	11:00 AM	2.9399	2.94	2.93	2.93	66759
5/11/2016	11:01 AM	2.95	2.95	2.93	2.94	186794
5/11/2016	11:02 AM	2.96	2.96	2.944	2.95	211683
5/11/2016	11:03 AM	2.96	2.97	2.955	2.96	77742
5/11/2016	11:04 AM	2.9699	2.97	2.95	2.96	143744
5/11/2016	11:05 AM	3	3	2.97	2.97	267838
5/11/2016	11:06 AM	2.99	3.02	2.99	3	414446
5/11/2016	11:07 AM	3	3.01	2.9916	2.995	196457
5/11/2016	11:08 AM	2.99	3.01	2.99	3.0054	134100
5/11/2016	11:09 AM	2.99	3	2.99	2.9902	87524
5/11/2016	11:10 AM	2.99	3	2.98	2.995	149651
5/11/2016	11:11 AM	2.9899	2.99	2.97	2.9883	93271
5/11/2016	11:12 AM	2.97	2.99	2.97	2.985	117795
5/11/2016	11:13 AM	2.97	2.98	2.97	2.98	54497
5/11/2016	11:14 AM	2.97	2.97	2.96	2.9699	36012
5/11/2016	11:15 AM	2.96	2.97	2.95	2.96	84645
5/11/2016	11:16 AM	2.97	2.97	2.9599	2.96	53919
5/11/2016	11:17 AM	2.95	2.97	2.95	2.97	199944
5/11/2016	11:18 AM	2.95	2.96	2.95	2.9574	39223
5/11/2016	11:19 AM	2.9501	2.96	2.9501	2.9508	46114
5/11/2016	11:20 AM	2.96	2.96	2.95	2.9515	110439
5/11/2016	11:21 AM	2.955	2.96	2.95	2.9588	34765
5/11/2016	11:22 AM	2.9501	2.96	2.95	2.95	91619
5/11/2016	11:23 AM	2.95	2.95	2.94	2.95	223643
5/11/2016	11:24 AM	2.95	2.95	2.9436	2.95	42352
5/11/2016	11:25 AM	2.96	2.96	2.95	2.96	103384
5/11/2016	11:26 AM	2.94	2.959	2.93	2.95	177454
5/11/2016	11:27 AM	2.95	2.95	2.94	2.9437	12821
5/11/2016	11:28 AM	2.95	2.95	2.9468	2.95	32459
5/11/2016	11:29 AM	2.9599	2.9599	2.95	2.95	73050
5/11/2016	11:30 AM	2.96	2.96	2.95	2.95	57600
5/11/2016	11:31 AM	2.98	2.98	2.95	2.9599	95388
5/11/2016	11:32 AM	2.9701	2.985	2.9701	2.98	158237
5/11/2016	11:33 AM	2.98	2.9874	2.97	2.9701	52470
5/11/2016	11:34 AM	2.97	2.99	2.97	2.98	36940
5/11/2016	11:35 AM	2.9899	2.9899	2.97	2.97	37370
5/11/2016	11:36 AM	2.9663	2.985	2.96	2.985	75090
5/11/2016	11:37 AM	2.9699	2.97	2.96	2.96	31634
5/11/2016	11:38 AM	2.9744	2.98	2.96	2.9601	19584
5/11/2016	11:39 AM	2.97	2.98	2.97	2.97	46394
5/11/2016	11:40 AM	2.985	2.985	2.975	2.975	48900
5/11/2016	11:41 AM	2.99	2.99	2.981	2.984	53125
5/11/2016	11:42 AM	2.99	2.99	2.989	2.9899	49650
5/11/2016	11:43 AM	2.97	2.9899	2.97	2.981	104604
5/11/2016	11:44 AM	2.97	2.9799	2.9699	2.9799	22600
5/11/2016	11:45 AM	2.9601	2.97	2.96	2.97	30905
5/11/2016	11:46 AM	2.97	2.97	2.96	2.96	19310
5/11/2016	11:47 AM	2.965	2.97	2.961	2.97	21202
5/11/2016	11:48 AM	2.98	2.98	2.965	2.97	29247
5/11/2016	11:49 AM	2.97	2.98	2.97	2.97	3624
5/11/2016	11:50 AM	2.98	2.98	2.971	2.971	72970
5/11/2016	11:51 AM	2.98	2.9899	2.98	2.983	18365
5/11/2016	11:52 AM	2.98	2.98	2.9663	2.98	63136
5/11/2016	11:53 AM	2.98	2.98	2.9766	2.9766	6516
5/11/2016	11:54 AM	2.98	2.99	2.98	2.98	36918
5/11/2016	11:55 AM	2.98	2.9899	2.9796	2.9837	62940
5/11/2016	11:56 AM	2.975	2.9789	2.97	2.97	77600
5/11/2016	11:57 AM	2.9794	2.98	2.9768	2.9799	37500
5/11/2016	11:58 AM	2.99	2.99	2.9785	2.98	67181
5/11/2016	11:59 AM	2.995	3	2.99	2.99	43400
5/11/2016	12:00 PM	2.9901	2.999	2.99	2.99	36460
5/11/2016	12:01 PM	2.98	3	2.98	2.9962	194582
5/11/2016	12:02 PM	2.99	3	2.985	2.985	61576
5/11/2016	12:03 PM	2.9901	3	2.99	2.9937	108399
5/11/2016	12:04 PM	3.01	3.01	2.9935	2.995	54430
5/11/2016	12:05 PM	3	3.01	2.99	3.01	74568
5/11/2016	12:06 PM	2.9999	3	2.991	2.991	33315
5/11/2016	12:07 PM	2.99	3	2.99	3	36299
5/11/2016	12:08 PM	2.995	3	2.99	2.99	25443
5/11/2016	12:09 PM	2.9901	3	2.99	2.99	80385
5/11/2016	12:10 PM	2.99	2.999	2.99	2.999	19978
5/11/2016	12:11 PM	2.9901	2.9901	2.99	2.99	17000
5/11/2016	12:12 PM	2.99	3	2.99	3	26400
5/11/2016	12:13 PM	2.9901	3	2.99	2.991	41530
5/11/2016	12:14 PM	2.99	3	2.99	2.9908	39936
5/11/2016	12:15 PM	3	3	2.9892	2.9892	47498
5/11/2016	12:16 PM	3	3	2.9901	2.9901	5176
5/11/2016	12:17 PM	2.989	2.9999	2.989	2.9999	46483
5/11/2016	12:18 PM	2.981	2.99	2.98	2.985	22988
5/11/2016	12:19 PM	3	3	2.9801	2.99	18010
5/11/2016	12:20 PM	2.9999	2.9999	2.99	2.995	13090
5/11/2016	12:21 PM	2.99	3	2.99	2.99	35439
5/11/2016	12:22 PM	3	3	2.99	3	22133
5/11/2016	12:23 PM	2.996	2.996	2.99	2.991	28088
5/11/2016	12:24 PM	3	3	2.9935	2.9935	19414
5/11/2016	12:25 PM	2.9969	3	2.996	3	5700
5/11/2016	12:26 PM	2.9999	3	2.9916	2.9916	9100
5/11/2016	12:27 PM	2.9999	3	2.99	3	43125
5/11/2016	12:28 PM	2.995	3	2.9935	2.9935	17510
5/11/2016	12:29 PM	2.987	2.99	2.98	2.99	32714
5/11/2016	12:30 PM	2.9806	2.9816	2.98	2.98	18791
5/11/2016	12:31 PM	2.9899	2.99	2.9801	2.99	16988
5/11/2016	12:32 PM	2.98	2.99	2.98	2.99	8174
5/11/2016	12:33 PM	2.99	2.99	2.9834	2.9855	6828
5/11/2016	12:34 PM	2.99	2.99	2.9801	2.9801	6600
5/11/2016	12:35 PM	2.975	2.9801	2.975	2.9801	14691
5/11/2016	12:36 PM	2.9765	2.98	2.9715	2.9735	23650
5/11/2016	12:37 PM	2.9799	2.9799	2.97	2.97	16500
5/11/2016	12:38 PM	2.965	2.98	2.965	2.9756	35640
5/11/2016	12:39 PM	2.95	2.97	2.95	2.97	116806
5/11/2016	12:40 PM	2.9576	2.9576	2.95	2.9508	11520
5/11/2016	12:41 PM	2.95	2.96	2.95	2.951	35110
5/11/2016	12:42 PM	2.95	2.96	2.95	2.95	73381
5/11/2016	12:43 PM	2.95	2.959	2.95	2.95	12976
5/11/2016	12:44 PM	2.956	2.96	2.95	2.96	30558
5/11/2016	12:45 PM	2.97	2.97	2.95	2.9501	77737
5/11/2016	12:46 PM	2.96	2.97	2.96	2.9671	48900
5/11/2016	12:47 PM	2.97	2.97	2.965	2.965	14663
5/11/2016	12:48 PM	2.9699	2.9799	2.9699	2.97	104155
5/11/2016	12:49 PM	2.97	2.97	2.9688	2.9699	35564
5/11/2016	12:50 PM	2.97	2.97	2.96	2.96	36039
5/11/2016	12:51 PM	2.979	2.9799	2.9699	2.97	166909
5/11/2016	12:52 PM	2.98	2.98	2.97	2.98	126170
5/11/2016	12:53 PM	2.9765	2.98	2.9765	2.98	70464
5/11/2016	12:54 PM	2.97	2.98	2.97	2.98	76314
5/11/2016	12:55 PM	2.9856	2.99	2.975	2.975	74100
5/11/2016	12:56 PM	2.99	2.99	2.98	2.99	176383
5/11/2016	12:57 PM	2.9899	3	2.9899	2.99	26000
5/11/2016	12:58 PM	2.9891	2.9891	2.98	2.985	16100
5/11/2016	12:59 PM	2.97	2.981	2.97	2.981	25600
5/11/2016	1:00 PM	2.9866	2.9879	2.975	2.975	69649
5/11/2016	1:01 PM	2.985	2.985	2.98	2.98	17399
5/11/2016	1:02 PM	2.99	2.99	2.981	2.99	24285
5/11/2016	1:03 PM	2.9956	2.9999	2.9941	2.9941	4700
5/11/2016	1:04 PM	2.995	2.9999	2.99	2.9999	3800
5/11/2016	1:05 PM	2.997	3.005	2.996	3	149558
5/11/2016	1:06 PM	3	3	2.991	2.991	63508
5/11/2016	1:07 PM	2.99	3	2.99	2.995	49580
5/11/2016	1:08 PM	2.993	2.993	2.985	2.99	20000
5/11/2016	1:09 PM	2.9985	2.9999	2.99	2.996	18034
5/11/2016	1:10 PM	2.9901	2.9999	2.99	2.9901	27227
5/11/2016	1:11 PM	2.99	3	2.9801	2.99	86466
5/11/2016	1:12 PM	2.99	2.99	2.9844	2.99	6400
5/11/2016	1:13 PM	2.99	2.99	2.9862	2.99	23682
5/11/2016	1:14 PM	2.99	2.9999	2.9883	2.99	50999
5/11/2016	1:15 PM	2.99	2.99	2.9831	2.99	3150
5/11/2016	1:16 PM	2.9901	2.995	2.99	2.99	96200
5/11/2016	1:17 PM	3	3	2.9951	3	15573
5/11/2016	1:18 PM	2.9938	3	2.99	3	5150
5/11/2016	1:19 PM	3	3	2.9901	2.9993	9335
5/11/2016	1:20 PM	2.9984	3	2.99	2.99	23587
5/11/2016	1:21 PM	2.995	3	2.995	3	5946
5/11/2016	1:22 PM	2.99	3	2.99	3	18550
5/11/2016	1:23 PM	3.02	3.02	3	3	132373
5/11/2016	1:24 PM	3.02	3.03	3.01	3.02	251562
5/11/2016	1:25 PM	3.04	3.04	3.03	3.03	100260
5/11/2016	1:26 PM	3.04	3.05	3.03	3.04	237669
5/11/2016	1:27 PM	3.05	3.05	3.04	3.04	88265
5/11/2016	1:28 PM	3.04	3.05	3.04	3.04	217639
5/11/2016	1:29 PM	3.04	3.047	3.04	3.04	50671
5/11/2016	1:30 PM	3.03	3.05	3.03	3.05	77380
5/11/2016	1:31 PM	3.02	3.04	3.02	3.04	104741
5/11/2016	1:32 PM	3.03	3.03	3.02	3.02	35100
5/11/2016	1:33 PM	3.03	3.03	3.0201	3.0277	19270
5/11/2016	1:34 PM	3.03	3.03	3.0289	3.03	21500
5/11/2016	1:35 PM	3.04	3.04	3.023	3.023	121510
5/11/2016	1:36 PM	3.057	3.06	3.05	3.05	83306
5/11/2016	1:37 PM	3.0599	3.06	3.05	3.0589	49509
5/11/2016	1:38 PM	3.0499	3.0599	3.04	3.0599	147425
5/11/2016	1:39 PM	3.05	3.05	3.0438	3.0438	27599
5/11/2016	1:40 PM	3.0509	3.06	3.05	3.0584	63393
5/11/2016	1:41 PM	3.066	3.07	3.05	3.06	203756
5/11/2016	1:42 PM	3.06	3.07	3.0565	3.06	69692
5/11/2016	1:43 PM	3.0699	3.07	3.06	3.06	37361
5/11/2016	1:44 PM	3.068	3.07	3.0625	3.0625	5650
5/11/2016	1:45 PM	3.0734	3.08	3.0615	3.07	212484
5/11/2016	1:46 PM	3.07	3.08	3.07	3.08	64705
5/11/2016	1:47 PM	3.05	3.07	3.05	3.07	737401
5/11/2016	1:48 PM	3.061	3.0676	3.05	3.0574	39430
5/11/2016	1:49 PM	3.07	3.07	3.06	3.06	43100
5/11/2016	1:50 PM	3.05	3.07	3.05	3.0624	157151
5/11/2016	1:51 PM	3.0584	3.06	3.05	3.05	37375
5/11/2016	1:52 PM	3.0499	3.0584	3.0489	3.0584	58354
5/11/2016	1:53 PM	3.06	3.06	3.05	3.06	53271
5/11/2016	1:54 PM	3.07	3.07	3.0501	3.06	160651
5/11/2016	1:55 PM	3.0601	3.07	3.0601	3.065	26817
5/11/2016	1:56 PM	3.05	3.0601	3.05	3.0601	57244
5/11/2016	1:57 PM	3.05	3.06	3.05	3.05	32600
5/11/2016	1:58 PM	3.05	3.06	3.05	3.06	67137
5/11/2016	1:59 PM	3.0599	3.06	3.0501	3.0501	16100
5/11/2016	2:00 PM	3.07	3.08	3.0572	3.06	89282
5/11/2016	2:01 PM	3.09	3.09	3.08	3.08	96331
5/11/2016	2:02 PM	3.09	3.1	3.08	3.09	70059
5/11/2016	2:03 PM	3.095	3.1	3.09	3.0901	122777
5/11/2016	2:04 PM	3.1	3.1	3.09	3.098	59098
5/11/2016	2:05 PM	3.09	3.1	3.08	3.093	246941
5/11/2016	2:06 PM	3.1038	3.1099	3.09	3.0901	149577
5/11/2016	2:07 PM	3.11	3.11	3.1	3.11	145492
5/11/2016	2:08 PM	3.118	3.12	3.106	3.106	112865
5/11/2016	2:09 PM	3.11	3.1199	3.1	3.11	104181
5/11/2016	2:10 PM	3.12	3.12	3.1	3.105	59357
5/11/2016	2:11 PM	3.1166	3.12	3.11	3.1143	110893
5/11/2016	2:12 PM	3.11	3.13	3.11	3.12	130323
5/11/2016	2:13 PM	3.101	3.12	3.1	3.115	139602
5/11/2016	2:14 PM	3.1105	3.12	3.1	3.106	65600
5/11/2016	2:15 PM	3.12	3.12	3.1101	3.12	70887
5/11/2016	2:16 PM	3.12	3.13	3.1199	3.12	114582
5/11/2016	2:17 PM	3.13	3.13	3.12	3.1201	44685
5/11/2016	2:18 PM	3.121	3.14	3.12	3.13	127190
5/11/2016	2:19 PM	3.115	3.13	3.11	3.1242	99982
5/11/2016	2:20 PM	3.11	3.12	3.11	3.115	86740
5/11/2016	2:21 PM	3.1	3.11	3.1	3.11	47800
5/11/2016	2:22 PM	3.1101	3.12	3.1	3.11	65592
5/11/2016	2:23 PM	3.1199	3.12	3.11	3.11	75850
5/11/2016	2:24 PM	3.11	3.12	3.11	3.115	142131
5/11/2016	2:25 PM	3.109	3.11	3.1	3.1001	95208
5/11/2016	2:26 PM	3.0901	3.1099	3.09	3.1	228797
5/11/2016	2:27 PM	3.09	3.0999	3.09	3.0926	14600
5/11/2016	2:28 PM	3.08	3.1	3.08	3.0937	192794
5/11/2016	2:29 PM	3.09	3.09	3.07	3.0801	205119
5/11/2016	2:30 PM	3.08	3.09	3.08	3.0801	48460
5/11/2016	2:31 PM	3.09	3.09	3.0801	3.0834	32458
5/11/2016	2:32 PM	3.1014	3.11	3.09	3.1	87617
5/11/2016	2:33 PM	3.1	3.1	3.09	3.1	44233
5/11/2016	2:34 PM	3.094	3.0965	3.09	3.0901	32100
5/11/2016	2:35 PM	3.1175	3.12	3.092	3.092	183073
5/11/2016	2:36 PM	3.106	3.12	3.106	3.1152	56008
5/11/2016	2:37 PM	3.1001	3.11	3.1001	3.1087	13850
5/11/2016	2:38 PM	3.0938	3.11	3.0938	3.1	81667
5/11/2016	2:39 PM	3.095	3.1	3.09	3.0942	42400
5/11/2016	2:40 PM	3.1	3.1	3.09	3.095	20135
5/11/2016	2:41 PM	3.1	3.11	3.1	3.1	73670
5/11/2016	2:42 PM	3.115	3.12	3.105	3.11	48769
5/11/2016	2:43 PM	3.125	3.13	3.12	3.12	159411
5/11/2016	2:44 PM	3.12	3.13	3.12	3.12	154317
5/11/2016	2:45 PM	3.14	3.14	3.1101	3.1101	153616
5/11/2016	2:46 PM	3.168	3.17	3.14	3.14	410260
5/11/2016	2:47 PM	3.1559	3.17	3.15	3.17	164558
5/11/2016	2:48 PM	3.1569	3.16	3.15	3.155	200040
5/11/2016	2:49 PM	3.1662	3.1662	3.15	3.1599	89897
5/11/2016	2:50 PM	3.16	3.17	3.1558	3.165	118481
5/11/2016	2:51 PM	3.17	3.17	3.16	3.165	72599
5/11/2016	2:52 PM	3.1799	3.1799	3.16	3.165	216179
5/11/2016	2:53 PM	3.165	3.18	3.16	3.1701	160650
5/11/2016	2:54 PM	3.16	3.17	3.16	3.165	52200
5/11/2016	2:55 PM	3.173	3.18	3.16	3.165	136837
5/11/2016	2:56 PM	3.19	3.19	3.17	3.18	107056
5/11/2016	2:57 PM	3.195	3.2	3.19	3.19	162254
5/11/2016	2:58 PM	3.19	3.2	3.185	3.193	82163
5/11/2016	2:59 PM	3.181	3.19	3.18	3.1801	76300
5/11/2016	3:00 PM	3.18	3.2	3.175	3.185	253895
5/11/2016	3:01 PM	3.17	3.18	3.17	3.1742	56677
5/11/2016	3:02 PM	3.1698	3.17	3.16	3.17	123114
5/11/2016	3:03 PM	3.1701	3.175	3.16	3.16	103512
5/11/2016	3:04 PM	3.177	3.19	3.17	3.175	62812
5/11/2016	3:05 PM	3.19	3.19	3.1701	3.1701	54130
5/11/2016	3:06 PM	3.175	3.19	3.1701	3.185	67147
5/11/2016	3:07 PM	3.1634	3.18	3.16	3.17	91154
5/11/2016	3:08 PM	3.1599	3.165	3.15	3.1601	140901
5/11/2016	3:09 PM	3.165	3.17	3.15	3.15	131571
5/11/2016	3:10 PM	3.154	3.169	3.15	3.1615	72894
5/11/2016	3:11 PM	3.15	3.16	3.15	3.15	40428
5/11/2016	3:12 PM	3.15	3.16	3.15	3.155	26550
5/11/2016	3:13 PM	3.16	3.16	3.15	3.1501	95279
5/11/2016	3:14 PM	3.16	3.16	3.15	3.15	49200
5/11/2016	3:15 PM	3.1666	3.17	3.15	3.155	89006
5/11/2016	3:16 PM	3.16	3.17	3.15	3.165	61620
5/11/2016	3:17 PM	3.1589	3.17	3.155	3.1601	61304
5/11/2016	3:18 PM	3.1644	3.17	3.15	3.15	40107
5/11/2016	3:19 PM	3.17	3.17	3.16	3.16	77884
5/11/2016	3:20 PM	3.18	3.18	3.16	3.17	118744
5/11/2016	3:21 PM	3.185	3.19	3.18	3.18	113475
5/11/2016	3:22 PM	3.18	3.19	3.18	3.185	72552
5/11/2016	3:23 PM	3.173	3.19	3.173	3.185	50988
5/11/2016	3:24 PM	3.18	3.185	3.17	3.1799	40292
5/11/2016	3:25 PM	3.18	3.19	3.17	3.1899	34788
5/11/2016	3:26 PM	3.16	3.18	3.16	3.17	62250
5/11/2016	3:27 PM	3.155	3.17	3.15	3.1601	27701
5/11/2016	3:28 PM	3.1613	3.17	3.155	3.1574	66317
5/11/2016	3:29 PM	3.155	3.169	3.15	3.165	38547
5/11/2016	3:30 PM	3.16	3.17	3.15	3.15	63428
5/11/2016	3:31 PM	3.155	3.167	3.15	3.16	48321
5/11/2016	3:32 PM	3.13	3.1501	3.13	3.15	185348
5/11/2016	3:33 PM	3.145	3.15	3.1301	3.14	54200
5/11/2016	3:34 PM	3.14	3.15	3.13	3.145	50247
5/11/2016	3:35 PM	3.1311	3.149	3.13	3.135	99430
5/11/2016	3:36 PM	3.14	3.15	3.13	3.13	141350
5/11/2016	3:37 PM	3.14	3.15	3.13	3.15	133062
5/11/2016	3:38 PM	3.15	3.15	3.14	3.1401	12647
5/11/2016	3:39 PM	3.16	3.17	3.145	3.15	223398
5/11/2016	3:40 PM	3.16	3.17	3.155	3.16	67772
5/11/2016	3:41 PM	3.16	3.17	3.16	3.16	31492
5/11/2016	3:42 PM	3.16	3.17	3.16	3.16	117082
5/11/2016	3:43 PM	3.175	3.18	3.1601	3.17	57283
5/11/2016	3:44 PM	3.1765	3.18	3.17	3.175	63403
5/11/2016	3:45 PM	3.19	3.19	3.18	3.18	254574
5/11/2016	3:46 PM	3.19	3.19	3.18	3.18	372094
5/11/2016	3:47 PM	3.16	3.19	3.16	3.1801	190127
5/11/2016	3:48 PM	3.15	3.17	3.15	3.16	80098
5/11/2016	3:49 PM	3.1501	3.16	3.1501	3.159	103452
5/11/2016	3:50 PM	3.1501	3.16	3.145	3.157	336504
5/11/2016	3:51 PM	3.15	3.17	3.15	3.16	158652
5/11/2016	3:52 PM	3.155	3.16	3.15	3.1575	60024
5/11/2016	3:53 PM	3.1634	3.17	3.15	3.15	101133
5/11/2016	3:54 PM	3.16	3.17	3.16	3.165	99198
5/11/2016	3:55 PM	3.155	3.1699	3.15	3.161	105100
5/11/2016	3:56 PM	3.14	3.16	3.13	3.155	513670
5/11/2016	3:57 PM	3.14	3.15	3.13	3.14	281952
5/11/2016	3:58 PM	3.14	3.15	3.14	3.14	73849
5/11/2016	3:59 PM	3.14	3.15	3.135	3.145	239869
5/11/2016	4:00 PM	3.15	3.16	3.14	3.1499	557369
5/12/2016	9:31 AM	3.07	3.08	3.06	3.07	335637
5/12/2016	9:32 AM	3.0699	3.079	3.06	3.079	159484
5/12/2016	9:33 AM	3.089	3.09	3.06	3.06	189772
5/12/2016	9:34 AM	3.07	3.0895	3.0601	3.08	95077
5/12/2016	9:35 AM	3.06	3.0799	3.05	3.0701	104986
5/12/2016	9:36 AM	3.0401	3.058	3.04	3.05	146170
5/12/2016	9:37 AM	3.06	3.06	3.04	3.0401	166148
5/12/2016	9:38 AM	3.0799	3.1	3.065	3.065	238300
5/12/2016	9:39 AM	3.08	3.09	3.0628	3.08	103011
5/12/2016	9:40 AM	3.1	3.1	3.08	3.08	512197
5/12/2016	9:41 AM	3.11	3.13	3.0996	3.1	241784
5/12/2016	9:42 AM	3.1101	3.13	3.11	3.12	104444
5/12/2016	9:43 AM	3.11	3.12	3.1	3.11	229889
5/12/2016	9:44 AM	3.08	3.11	3.07	3.1	1089468
5/12/2016	9:45 AM	3.09	3.105	3.075	3.08	289862
5/12/2016	9:46 AM	3.12	3.13	3.09	3.09	299682
5/12/2016	9:47 AM	3.09	3.12	3.09	3.11	293124
5/12/2016	9:48 AM	3.094	3.1	3.08	3.09	316559
5/12/2016	9:49 AM	3.09	3.1	3.08	3.09	115502
5/12/2016	9:50 AM	3.08	3.1	3.08	3.1	131236
5/12/2016	9:51 AM	3.0793	3.09	3.07	3.085	57127
5/12/2016	9:52 AM	3.0602	3.075	3.05	3.07	140257
5/12/2016	9:53 AM	3.0699	3.08	3.0644	3.07	95799
5/12/2016	9:54 AM	3.1063	3.1063	3.0601	3.07	230434
5/12/2016	9:55 AM	3.105	3.11	3.09	3.1	208313
5/12/2016	9:56 AM	3.13	3.13	3.11	3.1158	234386
5/12/2016	9:57 AM	3.1274	3.13	3.1101	3.125	141541
5/12/2016	9:58 AM	3.1474	3.15	3.12	3.123	177416
5/12/2016	9:59 AM	3.15	3.15	3.14	3.15	221342
5/12/2016	10:00 AM	3.17	3.18	3.15	3.15	396734
5/12/2016	10:01 AM	3.1696	3.18	3.16	3.18	245592
5/12/2016	10:02 AM	3.161	3.17	3.16	3.16	60479
5/12/2016	10:03 AM	3.155	3.1699	3.15	3.165	148972
5/12/2016	10:04 AM	3.1405	3.1599	3.14	3.1599	106730
5/12/2016	10:05 AM	3.1401	3.145	3.13	3.145	71142
5/12/2016	10:06 AM	3.18	3.18	3.14	3.145	170828
5/12/2016	10:07 AM	3.17	3.18	3.16	3.175	162267
5/12/2016	10:08 AM	3.1797	3.19	3.1601	3.1601	124828
5/12/2016	10:09 AM	3.17	3.19	3.17	3.1793	91965
5/12/2016	10:10 AM	3.18	3.18	3.17	3.179	99150
5/12/2016	10:11 AM	3.16	3.18	3.16	3.18	111073
5/12/2016	10:12 AM	3.17	3.17	3.16	3.1691	34166
5/12/2016	10:13 AM	3.135	3.166	3.135	3.166	110322
5/12/2016	10:14 AM	3.136	3.14	3.12	3.13	95233
5/12/2016	10:15 AM	3.14	3.14	3.1315	3.14	10626
5/12/2016	10:16 AM	3.15	3.15	3.135	3.14	91877
5/12/2016	10:17 AM	3.15	3.1585	3.145	3.145	62980
5/12/2016	10:18 AM	3.1512	3.1599	3.14	3.1497	63725
5/12/2016	10:19 AM	3.17	3.17	3.155	3.16	126428
5/12/2016	10:20 AM	3.2099	3.21	3.18	3.18	297894
5/12/2016	10:21 AM	3.2	3.21	3.2	3.2001	135930
5/12/2016	10:22 AM	3.198	3.21	3.1899	3.2	235141
5/12/2016	10:23 AM	3.21	3.21	3.191	3.2	157775
5/12/2016	10:24 AM	3.19	3.21	3.19	3.21	146932
5/12/2016	10:25 AM	3.187	3.19	3.18	3.185	168854
5/12/2016	10:26 AM	3.18	3.2	3.18	3.19	104774
5/12/2016	10:27 AM	3.18	3.19	3.18	3.18	49537
5/12/2016	10:28 AM	3.17	3.1801	3.1601	3.1801	87408
5/12/2016	10:29 AM	3.17	3.17	3.16	3.17	50057
5/12/2016	10:30 AM	3.18	3.18	3.16	3.165	74147
5/12/2016	10:31 AM	3.19	3.19	3.18	3.18	44026
5/12/2016	10:32 AM	3.2	3.2	3.18	3.19	186711
5/12/2016	10:33 AM	3.19	3.2	3.19	3.2	159206
5/12/2016	10:34 AM	3.2	3.2	3.19	3.1999	110678
5/12/2016	10:35 AM	3.19	3.205	3.19	3.2	202508
5/12/2016	10:36 AM	3.19	3.19	3.18	3.1801	32931
5/12/2016	10:37 AM	3.19	3.195	3.1801	3.19	51895
5/12/2016	10:38 AM	3.16	3.19	3.16	3.19	99654
5/12/2016	10:39 AM	3.16	3.17	3.1518	3.1699	71178
5/12/2016	10:40 AM	3.1625	3.17	3.1501	3.1537	106971
5/12/2016	10:41 AM	3.19	3.19	3.16	3.17	98215
5/12/2016	10:42 AM	3.184	3.19	3.18	3.186	29508
5/12/2016	10:43 AM	3.1901	3.195	3.18	3.19	84540
5/12/2016	10:44 AM	3.22	3.2299	3.1901	3.1901	220589
5/12/2016	10:45 AM	3.2201	3.23	3.21	3.219	83860
5/12/2016	10:46 AM	3.23	3.24	3.22	3.23	130291
5/12/2016	10:47 AM	3.219	3.23	3.211	3.23	85521
5/12/2016	10:48 AM	3.21	3.2199	3.2	3.2199	96373
5/12/2016	10:49 AM	3.2229	3.23	3.21	3.21	72844
5/12/2016	10:50 AM	3.235	3.24	3.2293	3.2299	43814
5/12/2016	10:51 AM	3.23	3.25	3.22	3.23	159214
5/12/2016	10:52 AM	3.22	3.24	3.22	3.2266	107517
5/12/2016	10:53 AM	3.21	3.22	3.21	3.22	132977
5/12/2016	10:54 AM	3.226	3.23	3.21	3.21	55519
5/12/2016	10:55 AM	3.22	3.23	3.21	3.22	81211
5/12/2016	10:56 AM	3.23	3.23	3.22	3.22	95021
5/12/2016	10:57 AM	3.2299	3.23	3.22	3.2299	35823
5/12/2016	10:58 AM	3.23	3.23	3.2201	3.225	20300
5/12/2016	10:59 AM	3.21	3.23	3.21	3.23	143303
5/12/2016	11:00 AM	3.215	3.215	3.2	3.2101	140814
5/12/2016	11:01 AM	3.22	3.22	3.2	3.21	63873
5/12/2016	11:02 AM	3.225	3.2366	3.22	3.22	96348
5/12/2016	11:03 AM	3.25	3.25	3.225	3.225	142550
5/12/2016	11:04 AM	3.26	3.26	3.2461	3.2461	188761
5/12/2016	11:05 AM	3.2661	3.27	3.2501	3.2502	212127
5/12/2016	11:06 AM	3.2788	3.28	3.2608	3.2654	133017
5/12/2016	11:07 AM	3.2899	3.29	3.27	3.275	394224
5/12/2016	11:08 AM	3.29	3.3	3.28	3.2807	254514
5/12/2016	11:09 AM	3.29	3.3	3.29	3.29	152338
5/12/2016	11:10 AM	3.29	3.3	3.29	3.295	46975
5/12/2016	11:11 AM	3.29	3.3	3.29	3.295	143417
5/12/2016	11:12 AM	3.29	3.3	3.29	3.3	133767
5/12/2016	11:13 AM	3.2901	3.3	3.29	3.2901	40990
5/12/2016	11:14 AM	3.2705	3.3	3.2705	3.29	184438
5/12/2016	11:15 AM	3.285	3.285	3.27	3.275	79820
5/12/2016	11:16 AM	3.2901	3.3	3.285	3.2899	37666
5/12/2016	11:17 AM	3.31	3.31	3.2901	3.3	187892
5/12/2016	11:18 AM	3.32	3.32	3.301	3.31	146545
5/12/2016	11:19 AM	3.295	3.3166	3.295	3.315	193726
5/12/2016	11:20 AM	3.29	3.3	3.285	3.3	243891
5/12/2016	11:21 AM	3.2864	3.2999	3.28	3.29	95815
5/12/2016	11:22 AM	3.2885	3.29	3.28	3.281	39003
5/12/2016	11:23 AM	3.295	3.2999	3.28	3.29	108929
5/12/2016	11:24 AM	3.295	3.3	3.29	3.29	119300
5/12/2016	11:25 AM	3.28	3.29	3.28	3.29	150117
5/12/2016	11:26 AM	3.265	3.29	3.26	3.2885	263392
5/12/2016	11:27 AM	3.269	3.27	3.2501	3.2636	92467
5/12/2016	11:28 AM	3.2601	3.28	3.26	3.27	87981
5/12/2016	11:29 AM	3.26	3.275	3.25	3.269	132125
5/12/2016	11:30 AM	3.26	3.2699	3.2525	3.265	72879
5/12/2016	11:31 AM	3.25	3.255	3.25	3.255	48839
5/12/2016	11:32 AM	3.25	3.26	3.24	3.25	159299
5/12/2016	11:33 AM	3.24	3.26	3.24	3.2416	196281
5/12/2016	11:34 AM	3.25	3.26	3.24	3.24	98760
5/12/2016	11:35 AM	3.2301	3.25	3.23	3.25	143735
5/12/2016	11:36 AM	3.2101	3.2338	3.21	3.2338	175944
5/12/2016	11:37 AM	3.2	3.2199	3.2	3.2197	96310
5/12/2016	11:38 AM	3.2199	3.22	3.2099	3.2099	46171
5/12/2016	11:39 AM	3.2275	3.23	3.21	3.21	212207
5/12/2016	11:40 AM	3.22	3.24	3.22	3.2201	64860
5/12/2016	11:41 AM	3.22	3.23	3.22	3.22	75900
5/12/2016	11:42 AM	3.21	3.2201	3.21	3.2201	68220
5/12/2016	11:43 AM	3.215	3.22	3.21	3.2165	72323
5/12/2016	11:44 AM	3.23	3.23	3.22	3.22	58907
5/12/2016	11:45 AM	3.233	3.247	3.225	3.23	135878
5/12/2016	11:46 AM	3.23	3.24	3.23	3.23	148483
5/12/2016	11:47 AM	3.2101	3.23	3.2101	3.23	96794
5/12/2016	11:48 AM	3.215	3.22	3.21	3.21	8630
5/12/2016	11:49 AM	3.225	3.23	3.22	3.22	93100
5/12/2016	11:50 AM	3.2285	3.24	3.22	3.23	50310
5/12/2016	11:51 AM	3.22	3.23	3.2165	3.221	49954
5/12/2016	11:52 AM	3.23	3.23	3.213	3.22	117700
5/12/2016	11:53 AM	3.2399	3.24	3.23	3.23	142422
5/12/2016	11:54 AM	3.24	3.25	3.24	3.24	56046
5/12/2016	11:55 AM	3.25	3.25	3.23	3.24	116413
5/12/2016	11:56 AM	3.2464	3.2599	3.24	3.25	116638
5/12/2016	11:57 AM	3.24	3.25	3.24	3.24	16978
5/12/2016	11:58 AM	3.24	3.25	3.24	3.241	31100
5/12/2016	11:59 AM	3.2699	3.2699	3.2401	3.2484	95463
5/12/2016	12:00 PM	3.27	3.28	3.2664	3.2665	129352
5/12/2016	12:01 PM	3.293	3.3	3.27	3.2799	211495
5/12/2016	12:02 PM	3.2956	3.3	3.29	3.295	153165
5/12/2016	12:03 PM	3.27	3.3	3.27	3.29	140345
5/12/2016	12:04 PM	3.2721	3.275	3.2601	3.27	85944
5/12/2016	12:05 PM	3.2701	3.285	3.2701	3.28	106508
5/12/2016	12:06 PM	3.2637	3.28	3.26	3.28	70029
5/12/2016	12:07 PM	3.243	3.2697	3.243	3.265	129050
5/12/2016	12:08 PM	3.249	3.2597	3.245	3.245	43480
5/12/2016	12:09 PM	3.231	3.245	3.23	3.245	102094
5/12/2016	12:10 PM	3.23	3.24	3.23	3.2301	46445
5/12/2016	12:11 PM	3.239	3.239	3.23	3.23	18000
5/12/2016	12:12 PM	3.24	3.24	3.23	3.23	10958
5/12/2016	12:13 PM	3.235	3.24	3.235	3.2399	4740
5/12/2016	12:14 PM	3.2315	3.2335	3.23	3.2335	42240
5/12/2016	12:15 PM	3.225	3.2393	3.22	3.23	70745
5/12/2016	12:16 PM	3.24	3.24	3.2201	3.23	14100
5/12/2016	12:17 PM	3.24	3.25	3.24	3.24	93224
5/12/2016	12:18 PM	3.22	3.235	3.22	3.23	24200
5/12/2016	12:19 PM	3.235	3.24	3.22	3.22	111269
5/12/2016	12:20 PM	3.23	3.2301	3.23	3.23	14499
5/12/2016	12:21 PM	3.2399	3.2399	3.23	3.23	69016
5/12/2016	12:22 PM	3.23	3.238	3.23	3.238	33025
5/12/2016	12:23 PM	3.22	3.23	3.22	3.23	34658
5/12/2016	12:24 PM	3.2101	3.23	3.21	3.22	111430
5/12/2016	12:25 PM	3.2101	3.22	3.2101	3.2199	7200
5/12/2016	12:26 PM	3.2301	3.2301	3.22	3.22	42194
5/12/2016	12:27 PM	3.235	3.235	3.23	3.23	52600
5/12/2016	12:28 PM	3.23	3.235	3.22	3.23	126375
5/12/2016	12:29 PM	3.23	3.24	3.2237	3.23	32288
5/12/2016	12:30 PM	3.23	3.24	3.2245	3.23	68550
5/12/2016	12:31 PM	3.23	3.23	3.2299	3.2299	1100
5/12/2016	12:32 PM	3.235	3.235	3.23	3.23	38450
5/12/2016	12:33 PM	3.235	3.24	3.235	3.2399	25399
5/12/2016	12:34 PM	3.235	3.24	3.23	3.2338	14200
5/12/2016	12:35 PM	3.231	3.24	3.2301	3.231	13400
5/12/2016	12:36 PM	3.25	3.25	3.24	3.24	58479
5/12/2016	12:37 PM	3.27	3.277	3.245	3.245	185238
5/12/2016	12:38 PM	3.26	3.28	3.26	3.27	160700
5/12/2016	12:39 PM	3.2797	3.2797	3.26	3.26	47100
5/12/2016	12:40 PM	3.265	3.275	3.2601	3.2715	52500
5/12/2016	12:41 PM	3.265	3.27	3.2601	3.2601	34117
5/12/2016	12:42 PM	3.2501	3.27	3.25	3.2699	31750
5/12/2016	12:43 PM	3.2532	3.26	3.25	3.2501	13018
5/12/2016	12:44 PM	3.24	3.25	3.24	3.25	66840
5/12/2016	12:45 PM	3.2403	3.25	3.231	3.24	66970
5/12/2016	12:46 PM	3.23	3.24	3.22	3.24	118300
5/12/2016	12:47 PM	3.2308	3.24	3.23	3.2335	59027
5/12/2016	12:48 PM	3.2101	3.236	3.201	3.236	136967
5/12/2016	12:49 PM	3.2199	3.22	3.21	3.2126	13700
5/12/2016	12:50 PM	3.2	3.22	3.2	3.22	125322
5/12/2016	12:51 PM	3.18	3.21	3.18	3.2	178898
5/12/2016	12:52 PM	3.175	3.185	3.17	3.185	105115
5/12/2016	12:53 PM	3.18	3.18	3.16	3.175	143657
5/12/2016	12:54 PM	3.185	3.185	3.1774	3.18	44313
5/12/2016	12:55 PM	3.19	3.2	3.18	3.18	56176
5/12/2016	12:56 PM	3.17	3.2	3.16	3.197	76833
5/12/2016	12:57 PM	3.1699	3.17	3.16	3.17	34700
5/12/2016	12:58 PM	3.17	3.17	3.1601	3.161	2674
5/12/2016	12:59 PM	3.16	3.17	3.16	3.1626	43300
5/12/2016	1:00 PM	3.1415	3.16	3.14	3.1505	117732
5/12/2016	1:01 PM	3.135	3.1405	3.13	3.14	114695
5/12/2016	1:02 PM	3.1405	3.15	3.135	3.1399	81906
5/12/2016	1:03 PM	3.16	3.17	3.1401	3.1401	200149
5/12/2016	1:04 PM	3.1624	3.1699	3.16	3.1626	111077
5/12/2016	1:05 PM	3.1628	3.17	3.16	3.16	39034
5/12/2016	1:06 PM	3.17	3.18	3.16	3.17	72468
5/12/2016	1:07 PM	3.17	3.175	3.16	3.17	64598
5/12/2016	1:08 PM	3.1634	3.17	3.1634	3.1674	16840
5/12/2016	1:09 PM	3.16	3.17	3.16	3.165	57800
5/12/2016	1:10 PM	3.1699	3.1699	3.16	3.16	28777
5/12/2016	1:11 PM	3.1899	3.19	3.165	3.165	74074
5/12/2016	1:12 PM	3.1699	3.19	3.165	3.19	82672
5/12/2016	1:13 PM	3.19	3.19	3.17	3.17	61031
5/12/2016	1:14 PM	3.1864	3.1899	3.18	3.1864	23300
5/12/2016	1:15 PM	3.18	3.18	3.17	3.18	20948
5/12/2016	1:16 PM	3.18	3.18	3.1701	3.18	4940
5/12/2016	1:17 PM	3.1885	3.19	3.18	3.18	22804
5/12/2016	1:18 PM	3.19	3.19	3.18	3.189	36800
5/12/2016	1:19 PM	3.18	3.19	3.1741	3.19	95531
5/12/2016	1:20 PM	3.19	3.19	3.18	3.18	7446
5/12/2016	1:21 PM	3.195	3.2	3.19	3.1999	21700
5/12/2016	1:22 PM	3.2	3.2	3.19	3.19	35700
5/12/2016	1:23 PM	3.2	3.2	3.19	3.1962	16830
5/12/2016	1:24 PM	3.17	3.19	3.17	3.19	41331
5/12/2016	1:25 PM	3.18	3.18	3.17	3.17	11651
5/12/2016	1:26 PM	3.17	3.175	3.1601	3.175	45698
5/12/2016	1:27 PM	3.17	3.18	3.165	3.165	76800
5/12/2016	1:28 PM	3.1724	3.1724	3.17	3.17	2000
5/12/2016	1:29 PM	3.161	3.1726	3.16	3.17	17050
5/12/2016	1:30 PM	3.18	3.18	3.165	3.165	73379
5/12/2016	1:31 PM	3.18	3.18	3.17	3.17	49280
5/12/2016	1:32 PM	3.1701	3.18	3.17	3.18	33000
5/12/2016	1:33 PM	3.18	3.19	3.1767	3.18	114055
5/12/2016	1:34 PM	3.1999	3.1999	3.18	3.18	53223
5/12/2016	1:35 PM	3.2	3.2	3.19	3.1999	65967
5/12/2016	1:36 PM	3.2101	3.22	3.2	3.2	90820
5/12/2016	1:37 PM	3.2264	3.23	3.2169	3.2169	53700
5/12/2016	1:38 PM	3.225	3.2399	3.22	3.23	79590
5/12/2016	1:39 PM	3.22	3.2299	3.22	3.2297	62950
5/12/2016	1:40 PM	3.229	3.23	3.22	3.2285	61900
5/12/2016	1:41 PM	3.22	3.2285	3.22	3.22	23049
5/12/2016	1:42 PM	3.211	3.23	3.21	3.23	70523
5/12/2016	1:43 PM	3.21	3.22	3.21	3.215	19250
5/12/2016	1:44 PM	3.21	3.21	3.2035	3.205	7137
5/12/2016	1:45 PM	3.2006	3.209	3.1912	3.209	122135
5/12/2016	1:46 PM	3.19	3.2099	3.19	3.2099	35600
5/12/2016	1:47 PM	3.1899	3.1914	3.18	3.19	64682
5/12/2016	1:48 PM	3.1899	3.19	3.18	3.181	15750
5/12/2016	1:49 PM	3.18	3.19	3.17	3.18	134846
5/12/2016	1:50 PM	3.19	3.19	3.17	3.18	28800
5/12/2016	1:51 PM	3.1899	3.2	3.18	3.19	55120
5/12/2016	1:52 PM	3.18	3.19	3.18	3.19	9700
5/12/2016	1:53 PM	3.17	3.19	3.17	3.19	24159
5/12/2016	1:54 PM	3.1866	3.19	3.175	3.177	42500
5/12/2016	1:55 PM	3.18	3.1815	3.18	3.18	19860
5/12/2016	1:56 PM	3.16	3.174	3.16	3.17	9650
5/12/2016	1:57 PM	3.16	3.1601	3.16	3.1601	14500
5/12/2016	1:58 PM	3.16	3.1663	3.16	3.16	16160
5/12/2016	1:59 PM	3.1401	3.16	3.14	3.16	132685
5/12/2016	2:00 PM	3.1	3.145	3.1	3.145	216452
5/12/2016	2:01 PM	3.11	3.11	3.0999	3.1	141730
5/12/2016	2:02 PM	3.085	3.1099	3.08	3.108	172289
5/12/2016	2:03 PM	3.1	3.1	3.085	3.09	109115
5/12/2016	2:04 PM	3.1	3.11	3.0901	3.1	87954
5/12/2016	2:05 PM	3.09	3.11	3.09	3.11	62787
5/12/2016	2:06 PM	3.08	3.0974	3.0701	3.0974	191648
5/12/2016	2:07 PM	3.06	3.0799	3.06	3.0799	260054
5/12/2016	2:08 PM	3.0701	3.0701	3.0538	3.0538	87680
5/12/2016	2:09 PM	3.0699	3.07	3.061	3.07	78380
5/12/2016	2:10 PM	3.07	3.08	3.06	3.06	82720
5/12/2016	2:11 PM	3.0559	3.07	3.05	3.07	63041
5/12/2016	2:12 PM	3.06	3.06	3.05	3.05	70587
5/12/2016	2:13 PM	3.03	3.055	3.03	3.0501	314913
5/12/2016	2:14 PM	3.02	3.0399	3.01	3.034	431175
5/12/2016	2:15 PM	3.02	3.027	3.01	3.011	738827
5/12/2016	2:16 PM	3.03	3.03	3.015	3.0201	234146
5/12/2016	2:17 PM	3.04	3.04	3.021	3.03	201946
5/12/2016	2:18 PM	3.0399	3.04	3.03	3.04	145655
5/12/2016	2:19 PM	3.04	3.05	3.0301	3.04	194239
5/12/2016	2:20 PM	3.04	3.04	3.03	3.04	63298
5/12/2016	2:21 PM	3.02	3.04	3.01	3.04	117206
5/12/2016	2:22 PM	3.037	3.04	3.0201	3.0201	91144
5/12/2016	2:23 PM	3.04	3.04	3.03	3.035	116574
5/12/2016	2:24 PM	3.0399	3.04	3.03	3.0374	61099
5/12/2016	2:25 PM	3.0499	3.05	3.04	3.04	31850
5/12/2016	2:26 PM	3.04	3.0499	3.03	3.04	60427
5/12/2016	2:27 PM	3.04	3.04	3.02	3.03	131893
5/12/2016	2:28 PM	3.0299	3.04	3.02	3.04	44300
5/12/2016	2:29 PM	3.0263	3.0263	3.02	3.02	87944
5/12/2016	2:30 PM	3.02	3.03	3.02	3.02	85376
5/12/2016	2:31 PM	3.049	3.05	3.03	3.03	100269
5/12/2016	2:32 PM	3.0365	3.05	3.0301	3.0499	79703
5/12/2016	2:33 PM	3.04	3.04	3.03	3.035	125497
5/12/2016	2:34 PM	3.0465	3.0465	3.03	3.04	125400
5/12/2016	2:35 PM	3.0388	3.05	3.03	3.05	65192
5/12/2016	2:36 PM	3.03	3.04	3.03	3.03	29850
5/12/2016	2:37 PM	3.0366	3.04	3.0301	3.04	9788
5/12/2016	2:38 PM	3.03	3.0399	3.03	3.039	94090
5/12/2016	2:39 PM	3.03	3.03	3.01	3.02	106667
5/12/2016	2:40 PM	3.03	3.03	3.02	3.02	30371
5/12/2016	2:41 PM	3.03	3.03	3.02	3.0265	22714
5/12/2016	2:42 PM	3.0299	3.03	3.02	3.03	81500
5/12/2016	2:43 PM	3.04	3.04	3.0268	3.03	71756
5/12/2016	2:44 PM	3.04	3.04	3.03	3.0363	26430
5/12/2016	2:45 PM	3.03	3.0399	3.03	3.0399	56476
5/12/2016	2:46 PM	3.02	3.0299	3.01	3.0299	55500
5/12/2016	2:47 PM	3	3.02	3	3.01	196985
5/12/2016	2:48 PM	2.99	3.005	2.99	3	305583
5/12/2016	2:49 PM	2.9734	2.9933	2.97	2.99	330969
5/12/2016	2:50 PM	2.98	2.99	2.97	2.9766	212921
5/12/2016	2:51 PM	2.9815	2.99	2.98	2.9805	31125
5/12/2016	2:52 PM	2.9801	2.99	2.98	2.9842	75483
5/12/2016	2:53 PM	2.9701	2.99	2.97	2.98	78542
5/12/2016	2:54 PM	2.99	2.99	2.97	2.98	169185
5/12/2016	2:55 PM	2.9886	2.99	2.9799	2.98	88187
5/12/2016	2:56 PM	2.99	2.99	2.9801	2.9801	47800
5/12/2016	2:57 PM	3	3.0065	2.99	2.99	255472
5/12/2016	2:58 PM	3	3.01	3	3.01	44610
5/12/2016	2:59 PM	3.01	3.0199	3.0074	3.01	86034
5/12/2016	3:00 PM	3.0099	3.01	3.005	3.005	14550
5/12/2016	3:01 PM	3.02	3.02	3	3.005	82450
5/12/2016	3:02 PM	3.015	3.02	3.01	3.02	88700
5/12/2016	3:03 PM	3.02	3.02	3.01	3.01	27200
5/12/2016	3:04 PM	3.0131	3.03	3.01	3.02	176619
5/12/2016	3:05 PM	3.01	3.02	3.01	3.01	14069
5/12/2016	3:06 PM	3.029	3.03	3.02	3.02	54632
5/12/2016	3:07 PM	3.02	3.03	3.02	3.025	21600
5/12/2016	3:08 PM	3.0299	3.03	3.02	3.0299	5600
5/12/2016	3:09 PM	3.01	3.02	3	3.02	108436
5/12/2016	3:10 PM	3.02	3.02	3.0134	3.015	46822
5/12/2016	3:11 PM	3.01	3.0199	3.01	3.0199	37229
5/12/2016	3:12 PM	3.0065	3.0099	3	3.009	50680
5/12/2016	3:13 PM	3.01	3.02	3	3.0002	43265
5/12/2016	3:14 PM	3.007	3.019	3.005	3.01	38316
5/12/2016	3:15 PM	3.005	3.01	3.005	3.01	121584
5/12/2016	3:16 PM	3.005	3.0099	3	3.0044	61233
5/12/2016	3:17 PM	3.01	3.01	3	3.0062	91972
5/12/2016	3:18 PM	3.023	3.03	3.01	3.01	127600
5/12/2016	3:19 PM	3.045	3.049	3.0238	3.0238	156808
5/12/2016	3:20 PM	3.0499	3.05	3.04	3.045	22960
5/12/2016	3:21 PM	3.04	3.05	3.04	3.0499	59089
5/12/2016	3:22 PM	3.04	3.048	3.03	3.043	289696
5/12/2016	3:23 PM	3.0399	3.05	3.0399	3.0426	32724
5/12/2016	3:24 PM	3.02	3.03	3.02	3.03	77937
5/12/2016	3:25 PM	3.04	3.04	3.03	3.03	66436
5/12/2016	3:26 PM	3.036	3.04	3.03	3.036	42300
5/12/2016	3:27 PM	3.0401	3.05	3.0399	3.04	111907
5/12/2016	3:28 PM	3.0435	3.0465	3.04	3.046	14680
5/12/2016	3:29 PM	3.035	3.04	3.03	3.04	87001
5/12/2016	3:30 PM	3.025	3.036	3.025	3.03	16761
5/12/2016	3:31 PM	3.03	3.03	3.0201	3.03	78380
5/12/2016	3:32 PM	3.0299	3.03	3.02	3.025	14906
5/12/2016	3:33 PM	3.035	3.0399	3.0299	3.0299	57720
5/12/2016	3:34 PM	3.025	3.04	3.025	3.04	28100
5/12/2016	3:35 PM	3.03	3.04	3.02	3.03	50140
5/12/2016	3:36 PM	3.04	3.04	3.031	3.039	27350
5/12/2016	3:37 PM	3.03	3.04	3.03	3.04	43438
5/12/2016	3:38 PM	3.03	3.039	3.0284	3.03	171970
5/12/2016	3:39 PM	3.025	3.03	3.01	3.02	205617
5/12/2016	3:40 PM	3.02	3.03	3.0166	3.03	123414
5/12/2016	3:41 PM	3.02	3.02	3.01	3.02	154109
5/12/2016	3:42 PM	3.0199	3.0199	3.01	3.01	20000
5/12/2016	3:43 PM	3.025	3.025	3.0122	3.017	163844
5/12/2016	3:44 PM	3.02	3.03	3.02	3.03	39226
5/12/2016	3:45 PM	3.03	3.03	3.02	3.0201	46301
5/12/2016	3:46 PM	3.0262	3.03	3.025	3.0299	120576
5/12/2016	3:47 PM	3.025	3.03	3.02	3.02	25212
5/12/2016	3:48 PM	3.04	3.04	3.02	3.0211	64660
5/12/2016	3:49 PM	3.029	3.0399	3.02	3.03	69080
5/12/2016	3:50 PM	3.02	3.0289	3.02	3.0289	86974
5/12/2016	3:51 PM	3.03	3.04	3.02	3.02	164336
5/12/2016	3:52 PM	3.0474	3.05	3.03	3.04	150738
5/12/2016	3:53 PM	3.06	3.07	3.04	3.045	207219
5/12/2016	3:54 PM	3.0699	3.075	3.06	3.065	502980
5/12/2016	3:55 PM	3.06	3.07	3.05	3.07	252288
5/12/2016	3:56 PM	3.06	3.07	3.05	3.06	346826
5/12/2016	3:57 PM	3.06	3.06	3.05	3.06	90450
5/12/2016	3:58 PM	3.045	3.06	3.04	3.051	301507
5/12/2016	3:59 PM	3.0589	3.06	3.045	3.045	286453
5/12/2016	4:00 PM	3.06	3.0799	3.06	3.06	422066
5/13/2016	9:31 AM	3.069	3.074	3.06	3.06	80214
5/13/2016	9:32 AM	3.0597	3.065	3.04	3.06	279990
5/13/2016	9:33 AM	3.0201	3.055	3.02	3.05	312637
5/13/2016	9:34 AM	3.04	3.05	3.02	3.0299	231345
5/13/2016	9:35 AM	3.04	3.05	3.03	3.045	56943
5/13/2016	9:36 AM	3.0262	3.05	3.02	3.0462	106711
5/13/2016	9:37 AM	3.04	3.05	3.03	3.03	81776
5/13/2016	9:38 AM	3.03	3.04	3.02	3.0399	81526
5/13/2016	9:39 AM	3.035	3.04	3.0201	3.03	295551
5/13/2016	9:40 AM	3.01	3.04	3.01	3.0315	155101
5/13/2016	9:41 AM	3.01	3.0299	3.01	3.02	230698
5/13/2016	9:42 AM	3	3.02	2.99	3.015	343472
5/13/2016	9:43 AM	3.01	3.02	2.999	2.999	168597
5/13/2016	9:44 AM	3.0101	3.019	3	3.0001	58844
5/13/2016	9:45 AM	3.0199	3.03	3.0077	3.0192	89811
5/13/2016	9:46 AM	3.01	3.02	3	3.01	155753
5/13/2016	9:47 AM	3.01	3.01	3	3	109299
5/13/2016	9:48 AM	3.03	3.03	3.01	3.01	132204
5/13/2016	9:49 AM	3.0368	3.04	3.02	3.03	168635
5/13/2016	9:50 AM	3.02	3.04	3.02	3.039	42175
5/13/2016	9:51 AM	3.05	3.05	3.01	3.01	99324
5/13/2016	9:52 AM	3.05	3.05	3.032	3.04	94859
5/13/2016	9:53 AM	3.0899	3.09	3.05	3.0599	377902
5/13/2016	9:54 AM	3.07	3.1	3.07	3.09	126098
5/13/2016	9:55 AM	3.08	3.08	3.063	3.063	82439
5/13/2016	9:56 AM	3.0799	3.0799	3.061	3.07	57118
5/13/2016	9:57 AM	3.085	3.09	3.0701	3.0701	91788
5/13/2016	9:58 AM	3.077	3.0874	3.07	3.08	115349
5/13/2016	9:59 AM	3.08	3.08	3.0701	3.0799	16900
5/13/2016	10:00 AM	3.0738	3.09	3.07	3.0799	224402
5/13/2016	10:01 AM	3.07	3.09	3.05	3.07	296573
5/13/2016	10:02 AM	3.065	3.08	3.05	3.0799	188977
5/13/2016	10:03 AM	3.06	3.08	3.055	3.07	116235
5/13/2016	10:04 AM	3.052	3.07	3.052	3.07	101700
5/13/2016	10:05 AM	3.04	3.06	3.03	3.06	156069
5/13/2016	10:06 AM	3.03	3.04	3.02	3.035	254040
5/13/2016	10:07 AM	3.05	3.05	3.02	3.02	123410
5/13/2016	10:08 AM	3.06	3.06	3.045	3.055	213778
5/13/2016	10:09 AM	3.08	3.08	3.06	3.06	115317
5/13/2016	10:10 AM	3.09	3.09	3.07	3.08	133664
5/13/2016	10:11 AM	3.1099	3.11	3.1	3.1	123728
5/13/2016	10:12 AM	3.1	3.12	3.1	3.1025	113480
5/13/2016	10:13 AM	3.0868	3.109	3.083	3.1077	62766
5/13/2016	10:14 AM	3.09	3.09	3.0701	3.0801	152331
5/13/2016	10:15 AM	3.08	3.08	3.07	3.08	79133
5/13/2016	10:16 AM	3.075	3.09	3.075	3.0799	131803
5/13/2016	10:17 AM	3.06	3.08	3.06	3.08	74158
5/13/2016	10:18 AM	3.056	3.07	3.04	3.07	178434
5/13/2016	10:19 AM	3.0434	3.05	3.04	3.05	46900
5/13/2016	10:20 AM	3.05	3.06	3.04	3.04	123495
5/13/2016	10:21 AM	3.07	3.08	3.0476	3.05	149451
5/13/2016	10:22 AM	3.07	3.07	3.05	3.07	50132
5/13/2016	10:23 AM	3.06	3.07	3.055	3.0637	88723
5/13/2016	10:24 AM	3.07	3.0799	3.06	3.06	45233
5/13/2016	10:25 AM	3.08	3.08	3.0699	3.07	31024
5/13/2016	10:26 AM	3.05	3.075	3.05	3.075	151111
5/13/2016	10:27 AM	3.07	3.0799	3.05	3.055	96842
5/13/2016	10:28 AM	3.0699	3.075	3.06	3.07	41300
5/13/2016	10:29 AM	3.06	3.065	3.05	3.065	95840
5/13/2016	10:30 AM	3.07	3.07	3.06	3.0656	81650
5/13/2016	10:31 AM	3.09	3.09	3.077	3.0785	108216
5/13/2016	10:32 AM	3.0685	3.09	3.06	3.09	106170
5/13/2016	10:33 AM	3.06	3.07	3.06	3.07	24928
5/13/2016	10:34 AM	3.07	3.07	3.05	3.0642	70522
5/13/2016	10:35 AM	3.07	3.07	3.06	3.07	59950
5/13/2016	10:36 AM	3.053	3.065	3.05	3.065	80000
5/13/2016	10:37 AM	3.07	3.0708	3.06	3.06	171024
5/13/2016	10:38 AM	3.06	3.0799	3.06	3.07	71758
5/13/2016	10:39 AM	3.066	3.07	3.06	3.07	89297
5/13/2016	10:40 AM	3.0801	3.09	3.0699	3.07	90292
5/13/2016	10:41 AM	3.07	3.08	3.07	3.08	20677
5/13/2016	10:42 AM	3.076	3.08	3.05	3.07	88101
5/13/2016	10:43 AM	3.0966	3.1	3.08	3.08	73536
5/13/2016	10:44 AM	3.105	3.105	3.09	3.0999	117854
5/13/2016	10:45 AM	3.1074	3.11	3.1	3.11	59991
5/13/2016	10:46 AM	3.091	3.11	3.091	3.11	51228
5/13/2016	10:47 AM	3.095	3.095	3.09	3.095	133673
5/13/2016	10:48 AM	3.089	3.0999	3.08	3.0999	150839
5/13/2016	10:49 AM	3.09	3.1	3.09	3.09	42879
5/13/2016	10:50 AM	3.105	3.105	3.09	3.09	154435
5/13/2016	10:51 AM	3.08	3.11	3.08	3.105	68285
5/13/2016	10:52 AM	3.07	3.08	3.06	3.08	116885
5/13/2016	10:53 AM	3.0804	3.085	3.066	3.066	29779
5/13/2016	10:54 AM	3.0835	3.0899	3.07	3.08	50177
5/13/2016	10:55 AM	3.085	3.085	3.08	3.08	4000
5/13/2016	10:56 AM	3.08	3.09	3.075	3.0804	44466
5/13/2016	10:57 AM	3.07	3.09	3.07	3.08	177793
5/13/2016	10:58 AM	3.08	3.085	3.07	3.07	25000
5/13/2016	10:59 AM	3.08	3.0801	3.08	3.08	32400
5/13/2016	11:00 AM	3.07	3.075	3.06	3.07	104351
5/13/2016	11:01 AM	3.05	3.065	3.04	3.06	335482
5/13/2016	11:02 AM	3.035	3.05	3.03	3.05	237192
5/13/2016	11:03 AM	3.05	3.05	3.03	3.0366	72698
5/13/2016	11:04 AM	3.04	3.05	3.03	3.05	90225
5/13/2016	11:05 AM	3.0231	3.04	3.02	3.04	38375
5/13/2016	11:06 AM	3	3.03	3	3.03	212921
5/13/2016	11:07 AM	3.0093	3.01	3	3.009	100008
5/13/2016	11:08 AM	3.02	3.02	3	3.005	39206
5/13/2016	11:09 AM	3.01	3.02	3.01	3.0199	67989
5/13/2016	11:10 AM	3.01	3.0165	3.0089	3.01	74493
5/13/2016	11:11 AM	3.01	3.018	3	3.0034	113111
5/13/2016	11:12 AM	3.01	3.01	3	3.005	75899
5/13/2016	11:13 AM	3.0199	3.02	3.0074	3.0074	31562
5/13/2016	11:14 AM	3.02	3.03	3.0197	3.0197	76409
5/13/2016	11:15 AM	3.0399	3.0399	3.02	3.02	67294
5/13/2016	11:16 AM	3.0299	3.04	3.0299	3.0375	45725
5/13/2016	11:17 AM	3.0222	3.03	3.0222	3.0236	27398
5/13/2016	11:18 AM	3.02	3.0299	3.02	3.0299	79713
5/13/2016	11:19 AM	3.0101	3.02	3.01	3.01	57430
5/13/2016	11:20 AM	3.005	3.0101	3	3.0101	19202
5/13/2016	11:21 AM	3	3.01	3	3	118716
5/13/2016	11:22 AM	3	3.01	3	3	198829
5/13/2016	11:23 AM	2.97	3	2.97	2.995	279751
5/13/2016	11:24 AM	2.9826	2.9899	2.97	2.9702	87409
5/13/2016	11:25 AM	2.9866	2.99	2.98	2.99	71824
5/13/2016	11:26 AM	2.9776	2.99	2.97	2.987	149308
5/13/2016	11:27 AM	2.95	2.98	2.95	2.9774	246725
5/13/2016	11:28 AM	2.9562	2.96	2.95	2.9571	95772
5/13/2016	11:29 AM	2.965	2.97	2.95	2.959	218545
5/13/2016	11:30 AM	2.97	2.97	2.96	2.97	87033
5/13/2016	11:31 AM	2.965	2.97	2.96	2.96	74650
5/13/2016	11:32 AM	2.9699	2.97	2.96	2.965	171647
5/13/2016	11:33 AM	2.97	2.98	2.96	2.96	189142
5/13/2016	11:34 AM	2.9769	2.98	2.97	2.97	143789
5/13/2016	11:35 AM	2.979	2.98	2.9725	2.9799	33512
5/13/2016	11:36 AM	2.9899	2.99	2.971	2.98	314914
5/13/2016	11:37 AM	2.9801	2.99	2.98	2.99	32856
5/13/2016	11:38 AM	2.9897	2.995	2.985	2.985	219082
5/13/2016	11:39 AM	2.975	2.99	2.975	2.985	243576
5/13/2016	11:40 AM	2.98	2.985	2.9741	2.975	64395
5/13/2016	11:41 AM	2.99	2.99	2.9825	2.99	7873
5/13/2016	11:42 AM	3	3	2.9899	2.99	242369
5/13/2016	11:43 AM	2.99	3	2.98	3	74281
5/13/2016	11:44 AM	2.99	3.01	2.99	2.99	171333
5/13/2016	11:45 AM	2.99	3	2.985	2.9999	35276
5/13/2016	11:46 AM	2.99	2.99	2.9884	2.9884	26000
5/13/2016	11:47 AM	2.9899	2.9899	2.98	2.98	39691
5/13/2016	11:48 AM	2.9785	2.98	2.975	2.98	159446
5/13/2016	11:49 AM	2.97	2.9799	2.96	2.97	155574
5/13/2016	11:50 AM	2.972	2.98	2.96	2.965	77761
5/13/2016	11:51 AM	3	3	2.98	2.98	159298
5/13/2016	11:52 AM	2.99	3	2.98	2.9999	84978
5/13/2016	11:53 AM	2.98	2.99	2.98	2.99	85050
5/13/2016	11:54 AM	2.9899	2.9899	2.98	2.98	5111
5/13/2016	11:55 AM	2.99	2.99	2.9835	2.985	32421
5/13/2016	11:56 AM	2.98	2.9899	2.98	2.985	13100
5/13/2016	11:57 AM	2.975	2.989	2.975	2.985	32280
5/13/2016	11:58 AM	2.975	2.98	2.974	2.9799	17300
5/13/2016	11:59 AM	2.9801	2.9801	2.97	2.98	233397
5/13/2016	12:00 PM	2.991	3	2.986	2.9899	125016
5/13/2016	12:01 PM	2.99	2.9999	2.99	2.99	50065
5/13/2016	12:02 PM	2.98	2.985	2.975	2.985	368000
5/13/2016	12:03 PM	2.9999	2.9999	2.9801	2.9801	24991
5/13/2016	12:04 PM	3	3.01	3	3	149200
5/13/2016	12:05 PM	3.01	3.0199	3	3.0099	82253
5/13/2016	12:06 PM	3.015	3.02	3.01	3.0126	28762
5/13/2016	12:07 PM	3.01	3.0199	3.01	3.01	47196
5/13/2016	12:08 PM	3.0005	3.01	3	3.01	45704
5/13/2016	12:09 PM	3.005	3.005	2.99	3	100753
5/13/2016	12:10 PM	3.0099	3.0099	3	3.0099	11053
5/13/2016	12:11 PM	3.01	3.01	3	3.0001	124462
5/13/2016	12:12 PM	3	3.01	3	3.0074	54410
5/13/2016	12:13 PM	3	3	2.99	3	39300
5/13/2016	12:14 PM	3	3.005	2.99	3.005	20426
5/13/2016	12:15 PM	2.995	2.999	2.991	2.999	12500
5/13/2016	12:16 PM	2.98	3	2.98	3	50800
5/13/2016	12:17 PM	2.9966	2.9966	2.99	2.99	96566
5/13/2016	12:18 PM	2.99	3	2.99	3	28705
5/13/2016	12:19 PM	2.98	2.985	2.98	2.9835	19153
5/13/2016	12:20 PM	2.99	2.99	2.98	2.98	8017
5/13/2016	12:21 PM	2.985	2.99	2.98	2.98	5400
5/13/2016	12:22 PM	2.995	2.995	2.98	2.984	28095
5/13/2016	12:23 PM	2.99	3	2.99	2.9942	102398
5/13/2016	12:24 PM	2.9802	2.9899	2.98	2.9899	7225
5/13/2016	12:25 PM	2.98	2.9863	2.98	2.9863	26476
5/13/2016	12:26 PM	2.98	2.989	2.97	2.989	37211
5/13/2016	12:27 PM	2.98	2.98	2.97	2.98	60640
5/13/2016	12:28 PM	2.97	2.985	2.97	2.98	106844
5/13/2016	12:29 PM	2.98	2.99	2.9715	2.9715	54950
5/13/2016	12:30 PM	2.9766	2.987	2.97	2.987	49874
5/13/2016	12:31 PM	2.98	2.98	2.975	2.98	4485
5/13/2016	12:32 PM	2.98	2.98	2.9799	2.98	3365
5/13/2016	12:33 PM	2.97	2.98	2.97	2.98	26300
5/13/2016	12:34 PM	2.98	2.98	2.9799	2.9799	54129
5/13/2016	12:35 PM	2.9899	2.99	2.98	2.985	153640
5/13/2016	12:36 PM	2.9835	3	2.982	2.985	70278
5/13/2016	12:37 PM	2.98	2.9895	2.98	2.9895	2208
5/13/2016	12:38 PM	3	3	2.97	2.98	110703
5/13/2016	12:39 PM	2.9974	3	2.9974	3	63370
5/13/2016	12:40 PM	2.99	3	2.99	2.9926	72919
5/13/2016	12:41 PM	3.005	3.005	2.99	2.99	52752
5/13/2016	12:42 PM	3.0062	3.01	3.0062	3.0074	73821
5/13/2016	12:43 PM	3.0199	3.0199	3.0062	3.0099	31800
5/13/2016	12:44 PM	3.017	3.02	3.01	3.015	14050
5/13/2016	12:45 PM	3.03	3.04	3.01	3.02	240050
5/13/2016	12:46 PM	3.0325	3.04	3.0299	3.03	50900
5/13/2016	12:47 PM	3.03	3.04	3.0208	3.0399	249165
5/13/2016	12:48 PM	3.02	3.03	3.02	3.03	99716
5/13/2016	12:49 PM	3.0199	3.02	3.01	3.0163	19500
5/13/2016	12:50 PM	3.0141	3.0199	3.011	3.0199	5500
5/13/2016	12:51 PM	3.013	3.02	3.013	3.02	9700
5/13/2016	12:52 PM	3.02	3.02	3.01	3.0188	42602
5/13/2016	12:53 PM	3.01	3.01	3	3.01	88194
5/13/2016	12:54 PM	3.02	3.02	3.0112	3.0134	1165
5/13/2016	12:55 PM	3.02	3.02	3.01	3.0179	101573
5/13/2016	12:56 PM	3.015	3.02	3.01	3.0199	17510
5/13/2016	12:57 PM	3.02	3.03	3.02	3.02	58260
5/13/2016	12:58 PM	3.035	3.04	3.02	3.03	188634
5/13/2016	12:59 PM	3.05	3.05	3.04	3.04	66047
5/13/2016	1:00 PM	3.0401	3.055	3.0401	3.05	215849
5/13/2016	1:01 PM	3.06	3.06	3.045	3.05	39310
5/13/2016	1:02 PM	3.0399	3.06	3.0399	3.06	151818
5/13/2016	1:03 PM	3.04	3.04	3.03	3.04	30512
5/13/2016	1:04 PM	3.0499	3.05	3.04	3.045	8950
5/13/2016	1:05 PM	3.035	3.045	3.03	3.04	82885
5/13/2016	1:06 PM	3.0383	3.04	3.0301	3.033	25700
5/13/2016	1:07 PM	3.04	3.0474	3.04	3.04	31234
5/13/2016	1:08 PM	3.051	3.051	3.0499	3.05	67915
5/13/2016	1:09 PM	3.04	3.0556	3.04	3.0556	58820
5/13/2016	1:10 PM	3.04	3.0499	3.036	3.04	60958
5/13/2016	1:11 PM	3.05	3.05	3.04	3.04	4623
5/13/2016	1:12 PM	3.04	3.0475	3.04	3.0402	27400
5/13/2016	1:13 PM	3.035	3.04	3.03	3.035	3600
5/13/2016	1:14 PM	3.035	3.035	3.03	3.03	47000
5/13/2016	1:15 PM	3.0326	3.0399	3.02	3.03	110083
5/13/2016	1:16 PM	3.04	3.04	3.03	3.04	38159
5/13/2016	1:17 PM	3.0399	3.04	3.035	3.04	11000
5/13/2016	1:18 PM	3.045	3.045	3.04	3.04	40777
5/13/2016	1:19 PM	3.0399	3.05	3.035	3.05	33368
5/13/2016	1:20 PM	3.04	3.04	3.03	3.03	129225
5/13/2016	1:21 PM	3.05	3.05	3.0426	3.0474	30883
5/13/2016	1:22 PM	3.055	3.055	3.04	3.05	95631
5/13/2016	1:23 PM	3.05	3.06	3.05	3.05	90600
5/13/2016	1:24 PM	3.07	3.0738	3.05	3.0592	122237
5/13/2016	1:25 PM	3.073	3.08	3.07	3.07	74069
5/13/2016	1:26 PM	3.0766	3.08	3.07	3.0701	87685
5/13/2016	1:27 PM	3.0799	3.08	3.07	3.0701	136529
5/13/2016	1:28 PM	3.09	3.1	3.08	3.08	270260
5/13/2016	1:29 PM	3.0899	3.09	3.0801	3.09	36860
5/13/2016	1:30 PM	3.1	3.1	3.085	3.09	79340
5/13/2016	1:31 PM	3.081	3.1	3.08	3.0901	258066
5/13/2016	1:32 PM	3.0841	3.09	3.08	3.085	24124
5/13/2016	1:33 PM	3.09	3.09	3.08	3.0801	45300
5/13/2016	1:34 PM	3.09	3.1	3.08	3.085	151618
5/13/2016	1:35 PM	3.0999	3.1	3.09	3.095	43800
5/13/2016	1:36 PM	3.105	3.11	3.09	3.1	157872
5/13/2016	1:37 PM	3.11	3.11	3.1	3.1	41908
5/13/2016	1:38 PM	3.11	3.11	3.1	3.109	34726
5/13/2016	1:39 PM	3.115	3.12	3.1001	3.11	228825
5/13/2016	1:40 PM	3.14	3.14	3.11	3.115	133314
5/13/2016	1:41 PM	3.15	3.16	3.135	3.14	194310
5/13/2016	1:42 PM	3.15	3.16	3.14	3.1599	174370
5/13/2016	1:43 PM	3.14	3.15	3.13	3.141	142666
5/13/2016	1:44 PM	3.1337	3.15	3.13	3.14	184987
5/13/2016	1:45 PM	3.13	3.14	3.12	3.1399	136447
5/13/2016	1:46 PM	3.135	3.14	3.1201	3.1204	50846
5/13/2016	1:47 PM	3.1399	3.14	3.13	3.14	43600
5/13/2016	1:48 PM	3.145	3.146	3.13	3.1383	60717
5/13/2016	1:49 PM	3.13	3.15	3.13	3.15	90660
5/13/2016	1:50 PM	3.1599	3.1599	3.13	3.13	236413
5/13/2016	1:51 PM	3.163	3.17	3.155	3.16	90404
5/13/2016	1:52 PM	3.19	3.2	3.161	3.17	427188
5/13/2016	1:53 PM	3.2	3.21	3.19	3.196	292226
5/13/2016	1:54 PM	3.2	3.21	3.1901	3.205	137532
5/13/2016	1:55 PM	3.191	3.2	3.19	3.1901	40644
5/13/2016	1:56 PM	3.1801	3.2	3.18	3.191	220036
5/13/2016	1:57 PM	3.1701	3.19	3.16	3.1801	190310
5/13/2016	1:58 PM	3.1701	3.18	3.17	3.1701	121530
5/13/2016	1:59 PM	3.165	3.17	3.16	3.17	89100
5/13/2016	2:00 PM	3.17	3.17	3.16	3.165	89083
5/13/2016	2:01 PM	3.18	3.19	3.174	3.1792	77527
5/13/2016	2:02 PM	3.163	3.18	3.16	3.18	48543
5/13/2016	2:03 PM	3.1537	3.17	3.15	3.16	99503
5/13/2016	2:04 PM	3.1463	3.16	3.1401	3.15	147412
5/13/2016	2:05 PM	3.1408	3.15	3.14	3.14	27749
5/13/2016	2:06 PM	3.13	3.16	3.13	3.15	114849
5/13/2016	2:07 PM	3.15	3.15	3.133	3.133	69350
5/13/2016	2:08 PM	3.1438	3.15	3.1438	3.15	15200
5/13/2016	2:09 PM	3.1562	3.16	3.1499	3.1499	34217
5/13/2016	2:10 PM	3.1504	3.16	3.15	3.151	35200
5/13/2016	2:11 PM	3.17	3.17	3.1599	3.16	51144
5/13/2016	2:12 PM	3.185	3.19	3.17	3.17	101553
5/13/2016	2:13 PM	3.16	3.1899	3.16	3.1899	88642
5/13/2016	2:14 PM	3.17	3.17	3.16	3.1633	32890
5/13/2016	2:15 PM	3.1601	3.17	3.16	3.165	25271
5/13/2016	2:16 PM	3.1799	3.18	3.17	3.17	31962
5/13/2016	2:17 PM	3.1736	3.1796	3.1601	3.17	62050
5/13/2016	2:18 PM	3.2	3.2	3.17	3.175	107043
5/13/2016	2:19 PM	3.2	3.2	3.19	3.2	24900
5/13/2016	2:20 PM	3.191	3.2	3.19	3.19	29761
5/13/2016	2:21 PM	3.2099	3.21	3.2	3.2	211378
5/13/2016	2:22 PM	3.22	3.22	3.21	3.21	158738
5/13/2016	2:23 PM	3.24	3.2462	3.22	3.22	220524
5/13/2016	2:24 PM	3.2326	3.25	3.2201	3.24	138626
5/13/2016	2:25 PM	3.23	3.24	3.23	3.2344	125550
5/13/2016	2:26 PM	3.227	3.2399	3.22	3.237	100952
5/13/2016	2:27 PM	3.231	3.24	3.22	3.2201	39006
5/13/2016	2:28 PM	3.23	3.24	3.23	3.2317	20665
5/13/2016	2:29 PM	3.22	3.2396	3.22	3.2301	81541
5/13/2016	2:30 PM	3.229	3.2301	3.22	3.23	103516
5/13/2016	2:31 PM	3.2225	3.24	3.22	3.23	369539
5/13/2016	2:32 PM	3.24	3.24	3.22	3.225	239928
5/13/2016	2:33 PM	3.25	3.255	3.2337	3.24	267004
5/13/2016	2:34 PM	3.2325	3.255	3.23	3.2501	188895
5/13/2016	2:35 PM	3.2401	3.2401	3.23	3.235	101269
5/13/2016	2:36 PM	3.2463	3.2515	3.24	3.25	115888
5/13/2016	2:37 PM	3.2426	3.25	3.24	3.245	38042
5/13/2016	2:38 PM	3.263	3.2699	3.25	3.25	130525
5/13/2016	2:39 PM	3.27	3.27	3.25	3.2626	86670
5/13/2016	2:40 PM	3.27	3.27	3.26	3.27	51410
5/13/2016	2:41 PM	3.29	3.29	3.25	3.27	842365
5/13/2016	2:42 PM	3.2601	3.29	3.2601	3.29	511660
5/13/2016	2:43 PM	3.2834	3.2834	3.265	3.265	198600
5/13/2016	2:44 PM	3.28	3.29	3.28	3.2885	332285
5/13/2016	2:45 PM	3.26	3.2825	3.26	3.2801	129971
5/13/2016	2:46 PM	3.26	3.2736	3.26	3.265	159026
5/13/2016	2:47 PM	3.2601	3.2699	3.26	3.26	110912
5/13/2016	2:48 PM	3.2636	3.27	3.26	3.26	16050
5/13/2016	2:49 PM	3.2601	3.27	3.26	3.26	295770
5/13/2016	2:50 PM	3.26	3.27	3.26	3.265	267380
5/13/2016	2:51 PM	3.27	3.28	3.26	3.26	264258
5/13/2016	2:52 PM	3.29	3.3	3.27	3.279	194252
5/13/2016	2:53 PM	3.2899	3.29	3.28	3.29	81524
5/13/2016	2:54 PM	3.2932	3.3	3.285	3.2899	141739
5/13/2016	2:55 PM	3.2901	3.31	3.29	3.295	391750
5/13/2016	2:56 PM	3.3036	3.32	3.2901	3.2999	281514
5/13/2016	2:57 PM	3.29	3.301	3.29	3.3	90518
5/13/2016	2:58 PM	3.255	3.29	3.25	3.29	290517
5/13/2016	2:59 PM	3.27	3.27	3.25	3.26	94640
5/13/2016	3:00 PM	3.275	3.275	3.26	3.27	113828
5/13/2016	3:01 PM	3.2764	3.2899	3.27	3.275	94950
5/13/2016	3:02 PM	3.271	3.28	3.27	3.2738	26850
5/13/2016	3:03 PM	3.28	3.2899	3.27	3.28	39218
5/13/2016	3:04 PM	3.2701	3.28	3.2701	3.28	59601
5/13/2016	3:05 PM	3.28	3.28	3.27	3.27	36446
5/13/2016	3:06 PM	3.265	3.27	3.26	3.27	91315
5/13/2016	3:07 PM	3.276	3.289	3.26	3.2601	176538
5/13/2016	3:08 PM	3.28	3.29	3.27	3.2788	106106
5/13/2016	3:09 PM	3.29	3.3	3.2801	3.2834	46264
5/13/2016	3:10 PM	3.283	3.3	3.28	3.29	42953
5/13/2016	3:11 PM	3.2836	3.3	3.28	3.29	60237
5/13/2016	3:12 PM	3.29	3.29	3.2801	3.29	64845
5/13/2016	3:13 PM	3.28	3.295	3.28	3.29	120662
5/13/2016	3:14 PM	3.28	3.29	3.27	3.285	164742
5/13/2016	3:15 PM	3.27	3.29	3.27	3.28	91784
5/13/2016	3:16 PM	3.26	3.27	3.26	3.27	186531
5/13/2016	3:17 PM	3.26	3.28	3.26	3.27	253675
5/13/2016	3:18 PM	3.25	3.265	3.25	3.26	241456
5/13/2016	3:19 PM	3.24	3.25	3.24	3.25	276930
5/13/2016	3:20 PM	3.24	3.25	3.2301	3.24	356322
5/13/2016	3:21 PM	3.2344	3.25	3.23	3.2434	103799
5/13/2016	3:22 PM	3.24	3.25	3.23	3.2301	115358
5/13/2016	3:23 PM	3.23	3.245	3.23	3.24	42508
5/13/2016	3:24 PM	3.2501	3.26	3.2301	3.2301	143110
5/13/2016	3:25 PM	3.26	3.27	3.25	3.2501	157714
5/13/2016	3:26 PM	3.2592	3.27	3.2515	3.2515	67609
5/13/2016	3:27 PM	3.2601	3.27	3.26	3.27	43250
5/13/2016	3:28 PM	3.27	3.28	3.26	3.265	170668
5/13/2016	3:29 PM	3.2614	3.27	3.26	3.27	82425
5/13/2016	3:30 PM	3.28	3.29	3.27	3.27	163291
5/13/2016	3:31 PM	3.265	3.28	3.26	3.27	155163
5/13/2016	3:32 PM	3.2773	3.28	3.2699	3.27	94433
5/13/2016	3:33 PM	3.285	3.29	3.27	3.28	115153
5/13/2016	3:34 PM	3.29	3.3	3.28	3.28	210840
5/13/2016	3:35 PM	3.285	3.2901	3.28	3.2901	37540
5/13/2016	3:36 PM	3.265	3.29	3.2601	3.28	85758
5/13/2016	3:37 PM	3.27	3.28	3.26	3.265	61063
5/13/2016	3:38 PM	3.255	3.2701	3.25	3.27	72940
5/13/2016	3:39 PM	3.26	3.27	3.2585	3.26	80140
5/13/2016	3:40 PM	3.2599	3.27	3.25	3.26	55700
5/13/2016	3:41 PM	3.25	3.26	3.24	3.254	161170
5/13/2016	3:42 PM	3.25	3.26	3.24	3.255	77130
5/13/2016	3:43 PM	3.24	3.25	3.24	3.25	170224
5/13/2016	3:44 PM	3.221	3.24	3.22	3.24	206127
5/13/2016	3:45 PM	3.25	3.25	3.22	3.22	354300
5/13/2016	3:46 PM	3.24	3.26	3.24	3.245	106071
5/13/2016	3:47 PM	3.255	3.26	3.245	3.2499	108629
5/13/2016	3:48 PM	3.255	3.27	3.25	3.26	266191
5/13/2016	3:49 PM	3.25	3.26	3.25	3.2501	37251
5/13/2016	3:50 PM	3.25	3.2599	3.24	3.25	73403
5/13/2016	3:51 PM	3.231	3.25	3.23	3.244	418433
5/13/2016	3:52 PM	3.243	3.25	3.23	3.23	259767
5/13/2016	3:53 PM	3.24	3.25	3.24	3.24	60621
5/13/2016	3:54 PM	3.25	3.25	3.24	3.24	152850
5/13/2016	3:55 PM	3.25	3.26	3.24	3.25	297753
5/13/2016	3:56 PM	3.26	3.26	3.25	3.26	386003
5/13/2016	3:57 PM	3.2537	3.27	3.25	3.25	278282
5/13/2016	3:58 PM	3.2536	3.26	3.25	3.2505	149136
5/13/2016	3:59 PM	3.26	3.26	3.25	3.25	225883
5/13/2016	4:00 PM	3.27	3.27	3.25	3.255	660563
5/16/2016	9:31 AM	3.2	3.2202	3.2	3.21	250611
5/16/2016	9:32 AM	3.194	3.21	3.19	3.21	184524
5/16/2016	9:33 AM	3.18	3.1999	3.18	3.19	273597
5/16/2016	9:34 AM	3.2	3.2	3.18	3.19	229649
5/16/2016	9:35 AM	3.181	3.2	3.18	3.19	111975
5/16/2016	9:36 AM	3.1443	3.19	3.13	3.1831	551210
5/16/2016	9:37 AM	3.14	3.16	3.12	3.14	379918
5/16/2016	9:38 AM	3.15	3.15	3.12	3.14	86537
5/16/2016	9:39 AM	3.1599	3.1699	3.1438	3.15	126066
5/16/2016	9:40 AM	3.15	3.17	3.15	3.16	153972
5/16/2016	9:41 AM	3.13	3.15	3.13	3.15	99236
5/16/2016	9:42 AM	3.15	3.15	3.13	3.131	110492
5/16/2016	9:43 AM	3.1301	3.16	3.1301	3.154	98535
5/16/2016	9:44 AM	3.1358	3.145	3.13	3.14	117300
5/16/2016	9:45 AM	3.1362	3.14	3.125	3.14	136305
5/16/2016	9:46 AM	3.12	3.14	3.11	3.14	646478
5/16/2016	9:47 AM	3.1169	3.12	3.11	3.1101	58744
5/16/2016	9:48 AM	3.1026	3.12	3.1	3.11	260655
5/16/2016	9:49 AM	3.095	3.11	3.09	3.1	191976
5/16/2016	9:50 AM	3.1099	3.1099	3.09	3.0999	67868
5/16/2016	9:51 AM	3.0811	3.11	3.08	3.1	143087
5/16/2016	9:52 AM	3.09	3.09	3.07	3.08	153805
5/16/2016	9:53 AM	3.0999	3.1	3.0862	3.09	40919
5/16/2016	9:54 AM	3.104	3.11	3.0968	3.1	86826
5/16/2016	9:55 AM	3.115	3.12	3.1068	3.11	73766
5/16/2016	9:56 AM	3.1199	3.12	3.11	3.1169	74772
5/16/2016	9:57 AM	3.105	3.1199	3.105	3.1199	42932
5/16/2016	9:58 AM	3.1201	3.1299	3.1	3.1092	74097
5/16/2016	9:59 AM	3.1199	3.12	3.11	3.12	19205
5/16/2016	10:00 AM	3.12	3.13	3.11	3.12	53562
5/16/2016	10:01 AM	3.115	3.13	3.11	3.12	35656
5/16/2016	10:02 AM	3.1	3.1189	3.1	3.1101	43670
5/16/2016	10:03 AM	3.139	3.139	3.09	3.1	212993
5/16/2016	10:04 AM	3.1299	3.1399	3.1199	3.13	132158
5/16/2016	10:05 AM	3.1299	3.1332	3.12	3.1266	97031
5/16/2016	10:06 AM	3.101	3.1299	3.101	3.1299	114981
5/16/2016	10:07 AM	3.1199	3.12	3.11	3.11	72424
5/16/2016	10:08 AM	3.13	3.14	3.115	3.12	537432
5/16/2016	10:09 AM	3.11	3.13	3.11	3.13	96696
5/16/2016	10:10 AM	3.12	3.1234	3.11	3.1199	76698
5/16/2016	10:11 AM	3.1	3.12	3.09	3.12	269670
5/16/2016	10:12 AM	3.1	3.1	3.09	3.1	50532
5/16/2016	10:13 AM	3.09	3.1	3.09	3.099	44514
5/16/2016	10:14 AM	3.0801	3.09	3.08	3.09	63257
5/16/2016	10:15 AM	3.075	3.0885	3.07	3.08	109796
5/16/2016	10:16 AM	3.081	3.09	3.07	3.08	90632
5/16/2016	10:17 AM	3.085	3.09	3.07	3.0866	109527
5/16/2016	10:18 AM	3.1	3.11	3.0842	3.0842	111998
5/16/2016	10:19 AM	3.105	3.105	3.09	3.095	30484
5/16/2016	10:20 AM	3.1062	3.11	3.1	3.1	85229
5/16/2016	10:21 AM	3.1166	3.12	3.1001	3.1067	33614
5/16/2016	10:22 AM	3.118	3.12	3.11	3.11	17480
5/16/2016	10:23 AM	3.12	3.12	3.1	3.11	101951
5/16/2016	10:24 AM	3.1002	3.12	3.1	3.113	62353
5/16/2016	10:25 AM	3.1	3.1	3.0944	3.1	58867
5/16/2016	10:26 AM	3.09	3.1	3.09	3.1	56545
5/16/2016	10:27 AM	3.1	3.1	3.08	3.085	59778
5/16/2016	10:28 AM	3.0861	3.09	3.08	3.09	17400
5/16/2016	10:29 AM	3.09	3.09	3.08	3.0899	10303
5/16/2016	10:30 AM	3.0999	3.1	3.09	3.09	52564
5/16/2016	10:31 AM	3.0999	3.1	3.09	3.09	27700
5/16/2016	10:32 AM	3.0999	3.1	3.083	3.09	89297
5/16/2016	10:33 AM	3.09	3.1	3.08	3.0936	92028
5/16/2016	10:34 AM	3.0999	3.1	3.09	3.09	64267
5/16/2016	10:35 AM	3.09	3.0999	3.09	3.09	32673
5/16/2016	10:36 AM	3.0866	3.0995	3.08	3.09	73477
5/16/2016	10:37 AM	3.06	3.084	3.06	3.08	206801
5/16/2016	10:38 AM	3.06	3.075	3.06	3.0699	118732
5/16/2016	10:39 AM	3.0762	3.0762	3.06	3.06	80398
5/16/2016	10:40 AM	3.08	3.08	3.07	3.0799	50795
5/16/2016	10:41 AM	3.087	3.09	3.08	3.08	85117
5/16/2016	10:42 AM	3.0866	3.09	3.08	3.09	44875
5/16/2016	10:43 AM	3.0999	3.0999	3.08	3.08	62559
5/16/2016	10:44 AM	3.09	3.09	3.084	3.09	43085
5/16/2016	10:45 AM	3.1	3.11	3.085	3.085	102899
5/16/2016	10:46 AM	3.1001	3.11	3.1	3.1	49663
5/16/2016	10:47 AM	3.1	3.11	3.1	3.105	50086
5/16/2016	10:48 AM	3.09	3.1	3.08	3.1	19779
5/16/2016	10:49 AM	3.08	3.0899	3.08	3.0866	12200
5/16/2016	10:50 AM	3.0799	3.08	3.07	3.08	44985
5/16/2016	10:51 AM	3.065	3.07	3.06	3.07	44564
5/16/2016	10:52 AM	3.08	3.085	3.0608	3.07	98094
5/16/2016	10:53 AM	3.0738	3.08	3.072	3.08	4900
5/16/2016	10:54 AM	3.07	3.08	3.06	3.08	95648
5/16/2016	10:55 AM	3.07	3.08	3.06	3.06	59812
5/16/2016	10:56 AM	3.08	3.08	3.07	3.0734	34599
5/16/2016	10:57 AM	3.07	3.08	3.07	3.0702	9340
5/16/2016	10:58 AM	3.07	3.0799	3.0699	3.0799	56399
5/16/2016	10:59 AM	3.079	3.08	3.0718	3.08	14000
5/16/2016	11:00 AM	3.0699	3.075	3.065	3.0726	35658
5/16/2016	11:01 AM	3.0599	3.0699	3.05	3.06	134416
5/16/2016	11:02 AM	3.0414	3.065	3.04	3.06	208481
5/16/2016	11:03 AM	3.0499	3.05	3.04	3.045	34494
5/16/2016	11:04 AM	3.039	3.05	3.03	3.0497	101844
5/16/2016	11:05 AM	3.036	3.04	3.03	3.04	46398
5/16/2016	11:06 AM	3.03	3.04	3.03	3.0366	62470
5/16/2016	11:07 AM	3.0338	3.04	3.03	3.03	17089
5/16/2016	11:08 AM	3.05	3.05	3.03	3.04	110246
5/16/2016	11:09 AM	3.05	3.05	3.04	3.044	69149
5/16/2016	11:10 AM	3.0539	3.06	3.04	3.05	52246
5/16/2016	11:11 AM	3.05	3.0599	3.05	3.05	15650
5/16/2016	11:12 AM	3.0501	3.06	3.05	3.05	104010
5/16/2016	11:13 AM	3.0601	3.0666	3.05	3.055	75408
5/16/2016	11:14 AM	3.065	3.07	3.05	3.06	91239
5/16/2016	11:15 AM	3.06	3.06	3.05	3.06	28161
5/16/2016	11:16 AM	3.06	3.07	3.05	3.06	89205
5/16/2016	11:17 AM	3.06	3.0699	3.055	3.06	36729
5/16/2016	11:18 AM	3.06	3.06	3.05	3.05	9825
5/16/2016	11:19 AM	3.05	3.05	3.04	3.05	110881
5/16/2016	11:20 AM	3.053	3.0599	3.045	3.045	31300
5/16/2016	11:21 AM	3.055	3.055	3.05	3.05	31500
5/16/2016	11:22 AM	3.06	3.06	3.04	3.055	75495
5/16/2016	11:23 AM	3.0675	3.07	3.06	3.07	8100
5/16/2016	11:24 AM	3.07	3.07	3.06	3.06	17907
5/16/2016	11:25 AM	3.07	3.08	3.06	3.07	110730
5/16/2016	11:26 AM	3.0699	3.08	3.06	3.076	95096
5/16/2016	11:27 AM	3.06	3.065	3.06	3.06	23820
5/16/2016	11:28 AM	3.05	3.07	3.05	3.07	173500
5/16/2016	11:29 AM	3.05	3.06	3.05	3.0501	15502
5/16/2016	11:30 AM	3.05	3.06	3.05	3.0588	102567
5/16/2016	11:31 AM	3.0558	3.0599	3.05	3.05	22750
5/16/2016	11:32 AM	3.05	3.0599	3.04	3.05	187919
5/16/2016	11:33 AM	3.05	3.05	3.0401	3.0401	18817
5/16/2016	11:34 AM	3.05	3.05	3.04	3.045	41287
5/16/2016	11:35 AM	3.049	3.05	3.04	3.0466	31445
5/16/2016	11:36 AM	3.05	3.06	3.045	3.05	68405
5/16/2016	11:37 AM	3.05	3.05	3.045	3.05	45095
5/16/2016	11:38 AM	3.055	3.055	3.05	3.05	9600
5/16/2016	11:39 AM	3.05	3.06	3.045	3.06	91151
5/16/2016	11:40 AM	3.0499	3.0599	3.046	3.05	98464
5/16/2016	11:41 AM	3.0309	3.0499	3.03	3.04	63293
5/16/2016	11:42 AM	3.04	3.04	3.03	3.03	22980
5/16/2016	11:43 AM	3.0399	3.0399	3.03	3.039	75695
5/16/2016	11:44 AM	3.04	3.04	3.0362	3.04	17621
5/16/2016	11:45 AM	3.0333	3.035	3.03	3.03	5575
5/16/2016	11:46 AM	3.02	3.0399	3.02	3.03	139398
5/16/2016	11:47 AM	3.0365	3.0365	3.02	3.0299	69599
5/16/2016	11:48 AM	3.04	3.04	3.031	3.04	37750
5/16/2016	11:49 AM	3.0301	3.04	3.03	3.038	13722
5/16/2016	11:50 AM	3.0299	3.04	3.025	3.037	46045
5/16/2016	11:51 AM	3.0266	3.0299	3.02	3.02	28740
5/16/2016	11:52 AM	3.029	3.03	3.02	3.02	10400
5/16/2016	11:53 AM	3.02	3.03	3.02	3.0299	18800
5/16/2016	11:54 AM	3.0268	3.03	3.02	3.02	84305
5/16/2016	11:55 AM	3.0299	3.03	3.02	3.0265	29529
5/16/2016	11:56 AM	3.027	3.03	3.02	3.02	32000
5/16/2016	11:57 AM	3.0202	3.0299	3.02	3.02	28175
5/16/2016	11:58 AM	3.03	3.03	3.02	3.02	21475
5/16/2016	11:59 AM	3.02	3.03	3.02	3.03	33260
5/16/2016	12:00 PM	3.024	3.03	3.02	3.0225	11000
5/16/2016	12:01 PM	3.03	3.03	3.02	3.02	11480
5/16/2016	12:02 PM	3.03	3.03	3.02	3.0299	50079
5/16/2016	12:03 PM	3.0399	3.0399	3.021	3.03	93988
5/16/2016	12:04 PM	3.04	3.0462	3.03	3.039	123990
5/16/2016	12:05 PM	3.031	3.0499	3.031	3.0499	67223
5/16/2016	12:06 PM	3.04	3.0401	3.03	3.04	81844
5/16/2016	12:07 PM	3.03	3.04	3.03	3.0367	102380
5/16/2016	12:08 PM	3.0399	3.04	3.03	3.0364	20335
5/16/2016	12:09 PM	3.04	3.04	3.035	3.0399	79592
5/16/2016	12:10 PM	3.04	3.04	3.036	3.039	64769
5/16/2016	12:11 PM	3.03	3.04	3.02	3.04	53343
5/16/2016	12:12 PM	3.0366	3.04	3.02	3.03	58566
5/16/2016	12:13 PM	3.036	3.04	3.0356	3.0356	27076
5/16/2016	12:14 PM	3.0301	3.0399	3.03	3.0399	23908
5/16/2016	12:15 PM	3.0399	3.0399	3.03	3.03	35390
5/16/2016	12:16 PM	3.04	3.04	3.03	3.03	31600
5/16/2016	12:17 PM	3.03	3.04	3.03	3.04	17614
5/16/2016	12:18 PM	3.02	3.0399	3.02	3.03	42835
5/16/2016	12:19 PM	3.0299	3.03	3.02	3.0264	18650
5/16/2016	12:20 PM	3.035	3.04	3.0268	3.03	64947
5/16/2016	12:21 PM	3.0382	3.04	3.0363	3.039	10000
5/16/2016	12:22 PM	3.0379	3.04	3.03	3.04	60968
5/16/2016	12:23 PM	3.04	3.04	3.03	3.04	19400
5/16/2016	12:24 PM	3.04	3.04	3.036	3.0398	52089
5/16/2016	12:25 PM	3.04	3.04	3.0374	3.04	64862
5/16/2016	12:26 PM	3.0399	3.0399	3.035	3.037	4350
5/16/2016	12:27 PM	3.04	3.04	3.03	3.0392	17858
5/16/2016	12:28 PM	3.04	3.04	3.0365	3.0365	20500
5/16/2016	12:29 PM	3.0368	3.04	3.0301	3.0389	8500
5/16/2016	12:30 PM	3.05	3.05	3.0399	3.0399	86220
5/16/2016	12:31 PM	3.04	3.05	3.04	3.05	36125
5/16/2016	12:32 PM	3.045	3.05	3.04	3.04	63210
5/16/2016	12:33 PM	3.04	3.05	3.03	3.045	121522
5/16/2016	12:34 PM	3.039	3.04	3.03	3.04	7588
5/16/2016	12:35 PM	3.04	3.04	3.03	3.04	33503
5/16/2016	12:36 PM	3.04	3.04	3.03	3.03	18628
5/16/2016	12:37 PM	3.03	3.04	3.03	3.0356	23991
5/16/2016	12:38 PM	3.0399	3.0399	3.03	3.0305	15790
5/16/2016	12:39 PM	3.039	3.04	3.03	3.039	24500
5/16/2016	12:40 PM	3.0364	3.04	3.03	3.03	9219
5/16/2016	12:41 PM	3.03	3.04	3.03	3.04	105613
5/16/2016	12:42 PM	3.0291	3.0395	3.025	3.035	102965
5/16/2016	12:43 PM	3.03	3.0365	3.0295	3.03	44250
5/16/2016	12:44 PM	3.02	3.0399	3.02	3.0399	41054
5/16/2016	12:45 PM	3.02	3.0285	3.02	3.023	13000
5/16/2016	12:46 PM	3.01	3.0299	3.01	3.02	226975
5/16/2016	12:47 PM	3.0131	3.02	3.01	3.015	41959
5/16/2016	12:48 PM	3.01	3.03	3.01	3.02	126366
5/16/2016	12:49 PM	3.02	3.03	3.02	3.0201	24115
5/16/2016	12:50 PM	3.0299	3.0299	3.01	3.0299	58546
5/16/2016	12:51 PM	3.02	3.03	3.01	3.03	53513
5/16/2016	12:52 PM	3.01	3.02	3.01	3.02	10402
5/16/2016	12:53 PM	3.01	3.02	3.01	3.01	46718
5/16/2016	12:54 PM	3.01	3.011	3	3.01	173755
5/16/2016	12:55 PM	3.0099	3.01	3	3.0062	30000
5/16/2016	12:56 PM	3.015	3.015	3	3.0002	80656
5/16/2016	12:57 PM	3.005	3.0099	3.005	3.0091	8700
5/16/2016	12:58 PM	3	3.01	2.995	3.005	252989
5/16/2016	12:59 PM	3.005	3.005	2.99	2.9999	94086
5/16/2016	1:00 PM	2.9999	3.01	2.9999	3.0065	32131
5/16/2016	1:01 PM	3	3	2.99	2.995	13428
5/16/2016	1:02 PM	2.99	3	2.99	2.9901	33560
5/16/2016	1:03 PM	2.996	3	2.99	2.9999	28916
5/16/2016	1:04 PM	2.995	3	2.98	2.9999	268127
5/16/2016	1:05 PM	2.9943	3	2.99	2.9931	42750
5/16/2016	1:06 PM	3	3	2.99	3	78848
5/16/2016	1:07 PM	2.9999	3	2.99	3	47194
5/16/2016	1:08 PM	3	3	2.997	3	44991
5/16/2016	1:09 PM	3	3	2.99	2.9999	28282
5/16/2016	1:10 PM	2.9914	3	2.99	3	103073
5/16/2016	1:11 PM	2.9966	3	2.99	3	54944
5/16/2016	1:12 PM	2.99	3	2.99	2.99	24374
5/16/2016	1:13 PM	3	3	2.99	2.99	44200
5/16/2016	1:14 PM	2.99	2.995	2.98	2.99	127432
5/16/2016	1:15 PM	2.99	3	2.9899	2.99	138117
5/16/2016	1:16 PM	2.9905	3	2.99	2.99	33700
5/16/2016	1:17 PM	2.99	2.99	2.9866	2.99	92410
5/16/2016	1:18 PM	2.994	2.9999	2.98	2.99	39404
5/16/2016	1:19 PM	2.98	2.99	2.98	2.99	21800
5/16/2016	1:20 PM	2.99	2.99	2.98	2.9825	26700
5/16/2016	1:21 PM	2.9897	2.99	2.98	2.99	38040
5/16/2016	1:22 PM	2.98	2.983	2.98	2.98	14350
5/16/2016	1:23 PM	2.99	3	2.982	2.982	83416
5/16/2016	1:24 PM	2.99	3	2.98	3	66835
5/16/2016	1:25 PM	2.997	3	2.9874	2.99	79562
5/16/2016	1:26 PM	2.99	2.9999	2.983	2.9999	87109
5/16/2016	1:27 PM	2.9899	2.9999	2.988	2.9999	65478
5/16/2016	1:28 PM	2.99	3	2.98	2.9801	77239
5/16/2016	1:29 PM	2.9965	3	2.99	2.99	10249
5/16/2016	1:30 PM	2.9865	2.9999	2.9865	2.99	39250
5/16/2016	1:31 PM	2.9875	2.9875	2.98	2.981	25200
5/16/2016	1:32 PM	2.989	2.99	2.98	2.98	34901
5/16/2016	1:33 PM	2.99	2.99	2.98	2.98	68871
5/16/2016	1:34 PM	2.99	2.99	2.98	2.99	31086
5/16/2016	1:35 PM	3	3	2.98	2.99	251433
5/16/2016	1:36 PM	2.9968	3	2.99	3	210834
5/16/2016	1:37 PM	2.9975	3	2.99	3	56057
5/16/2016	1:38 PM	2.992	3	2.99	2.9901	68143
5/16/2016	1:39 PM	2.99	2.999	2.99	2.99	56400
5/16/2016	1:40 PM	2.9866	2.9999	2.98	2.9999	47659
5/16/2016	1:41 PM	2.9899	2.99	2.98	2.99	23880
5/16/2016	1:42 PM	2.981	2.99	2.98	2.98	95722
5/16/2016	1:43 PM	2.99	2.99	2.9801	2.99	120053
5/16/2016	1:44 PM	3	3	2.98	2.99	166367
5/16/2016	1:45 PM	3	3.01	2.99	3.0037	91721
5/16/2016	1:46 PM	3.0099	3.01	3	3	63354
5/16/2016	1:47 PM	3.01	3.015	3	3.0066	130070
5/16/2016	1:48 PM	3	3.0099	3	3.0099	54918
5/16/2016	1:49 PM	3.0099	3.0099	3.0001	3.006	12000
5/16/2016	1:50 PM	3	3.01	2.9985	3	79801
5/16/2016	1:51 PM	3.005	3.005	2.999	2.9999	100955
5/16/2016	1:52 PM	2.9974	3.009	2.9974	3.009	12034
5/16/2016	1:53 PM	3	3	2.9999	3	3704
5/16/2016	1:54 PM	2.995	2.9999	2.99	2.9967	11750
5/16/2016	1:55 PM	2.99	2.9999	2.99	2.995	16990
5/16/2016	1:56 PM	2.98	2.9999	2.98	2.99	137411
5/16/2016	1:57 PM	2.9899	2.99	2.98	2.9885	167447
5/16/2016	1:58 PM	2.99	2.99	2.99	2.99	9800
5/16/2016	1:59 PM	2.9899	2.99	2.98	2.99	99000
5/16/2016	2:00 PM	2.99	2.9999	2.98	2.9899	140920
5/16/2016	2:01 PM	2.9899	2.99	2.985	2.99	40800
5/16/2016	2:02 PM	2.985	2.99	2.98	2.986	79795
5/16/2016	2:03 PM	2.985	2.99	2.98	2.985	162385
5/16/2016	2:04 PM	2.9735	2.985	2.97	2.98	346076
5/16/2016	2:05 PM	2.97	2.98	2.965	2.9799	210226
5/16/2016	2:06 PM	2.96	2.9699	2.95	2.961	351287
5/16/2016	2:07 PM	2.96	2.96	2.95	2.954	52006
5/16/2016	2:08 PM	2.959	2.96	2.95	2.9566	57138
5/16/2016	2:09 PM	2.95	2.96	2.95	2.96	222217
5/16/2016	2:10 PM	2.95	2.96	2.95	2.96	75896
5/16/2016	2:11 PM	2.95	2.96	2.95	2.96	50438
5/16/2016	2:12 PM	2.95	2.9599	2.95	2.95	77190
5/16/2016	2:13 PM	2.95	2.96	2.95	2.9599	30904
5/16/2016	2:14 PM	2.9566	2.96	2.95	2.9599	121850
5/16/2016	2:15 PM	2.955	2.96	2.95	2.955	24500
5/16/2016	2:16 PM	2.955	2.9599	2.95	2.959	84606
5/16/2016	2:17 PM	2.95	2.96	2.95	2.96	70538
5/16/2016	2:18 PM	2.9599	2.9599	2.95	2.95	173987
5/16/2016	2:19 PM	2.9569	2.96	2.95	2.9565	96448
5/16/2016	2:20 PM	2.955	2.96	2.95	2.9546	349946
5/16/2016	2:21 PM	2.955	2.96	2.95	2.955	45800
5/16/2016	2:22 PM	2.96	2.965	2.95	2.956	204252
5/16/2016	2:23 PM	2.955	2.96	2.95	2.955	38479
5/16/2016	2:24 PM	2.9544	2.96	2.95	2.96	143108
5/16/2016	2:25 PM	2.9599	2.96	2.95	2.96	34275
5/16/2016	2:26 PM	2.96	2.96	2.955	2.96	24436
5/16/2016	2:27 PM	2.955	2.96	2.95	2.96	46039
5/16/2016	2:28 PM	2.955	2.96	2.95	2.955	62403
5/16/2016	2:29 PM	2.94	2.96	2.94	2.955	378942
5/16/2016	2:30 PM	2.945	2.95	2.94	2.95	53335
5/16/2016	2:31 PM	2.9411	2.95	2.94	2.94	25709
5/16/2016	2:32 PM	2.9499	2.95	2.94	2.9499	31610
5/16/2016	2:33 PM	2.945	2.95	2.94	2.94	42881
5/16/2016	2:34 PM	2.94	2.95	2.94	2.94	26627
5/16/2016	2:35 PM	2.945	2.9499	2.94	2.945	14690
5/16/2016	2:36 PM	2.93	2.95	2.93	2.9499	130572
5/16/2016	2:37 PM	2.9399	2.9399	2.93	2.93	18425
5/16/2016	2:38 PM	2.93	2.94	2.93	2.935	20624
5/16/2016	2:39 PM	2.94	2.94	2.9301	2.94	18300
5/16/2016	2:40 PM	2.9386	2.94	2.93	2.9399	29063
5/16/2016	2:41 PM	2.93	2.9399	2.93	2.9399	14355
5/16/2016	2:42 PM	2.9399	2.94	2.93	2.9399	9700
5/16/2016	2:43 PM	2.9399	2.9399	2.935	2.9399	2850
5/16/2016	2:44 PM	2.935	2.9399	2.93	2.93	13111
5/16/2016	2:45 PM	2.9364	2.94	2.93	2.94	25330
5/16/2016	2:46 PM	2.9395	2.94	2.935	2.9399	16202
5/16/2016	2:47 PM	2.9399	2.94	2.93	2.933	8090
5/16/2016	2:48 PM	2.9352	2.9399	2.93	2.935	16788
5/16/2016	2:49 PM	2.9391	2.94	2.93	2.934	15335
5/16/2016	2:50 PM	2.9301	2.9399	2.93	2.935	36754
5/16/2016	2:51 PM	2.9301	2.94	2.9301	2.9362	18650
5/16/2016	2:52 PM	2.935	2.94	2.93	2.9399	34840
5/16/2016	2:53 PM	2.935	2.9399	2.93	2.935	10044
5/16/2016	2:54 PM	2.936	2.94	2.93	2.931	64474
5/16/2016	2:55 PM	2.94	2.94	2.9301	2.934	68100
5/16/2016	2:56 PM	2.935	2.94	2.93	2.9365	41429
5/16/2016	2:57 PM	2.94	2.94	2.9301	2.94	89587
5/16/2016	2:58 PM	2.9319	2.94	2.9319	2.937	11201
5/16/2016	2:59 PM	2.931	2.94	2.93	2.94	9500
5/16/2016	3:00 PM	2.94	2.94	2.93	2.939	49175
5/16/2016	3:01 PM	2.935	2.94	2.93	2.935	11959
5/16/2016	3:02 PM	2.9301	2.94	2.93	2.9399	34165
5/16/2016	3:03 PM	2.9371	2.94	2.93	2.93	318165
5/16/2016	3:04 PM	2.925	2.93	2.92	2.93	40083
5/16/2016	3:05 PM	2.92	2.93	2.92	2.925	42308
5/16/2016	3:06 PM	2.925	2.93	2.92	2.924	8962
5/16/2016	3:07 PM	2.925	2.93	2.92	2.9285	79281
5/16/2016	3:08 PM	2.9295	2.93	2.92	2.921	60018
5/16/2016	3:09 PM	2.9253	2.93	2.9201	2.9299	11344
5/16/2016	3:10 PM	2.925	2.93	2.92	2.93	43998
5/16/2016	3:11 PM	2.929	2.93	2.92	2.93	19900
5/16/2016	3:12 PM	2.925	2.93	2.92	2.93	52050
5/16/2016	3:13 PM	2.94	2.94	2.92	2.92	307390
5/16/2016	3:14 PM	2.94	2.94	2.9301	2.935	23335
5/16/2016	3:15 PM	2.94	2.94	2.932	2.94	29400
5/16/2016	3:16 PM	2.935	2.94	2.93	2.93	33043
5/16/2016	3:17 PM	2.935	2.94	2.93	2.93	58539
5/16/2016	3:18 PM	2.9388	2.94	2.93	2.935	28935
5/16/2016	3:19 PM	2.94	2.94	2.932	2.94	67269
5/16/2016	3:20 PM	2.9395	2.94	2.9301	2.939	13385
5/16/2016	3:21 PM	2.9334	2.94	2.93	2.93	18900
5/16/2016	3:22 PM	2.94	2.94	2.93	2.936	30340
5/16/2016	3:23 PM	2.935	2.94	2.93	2.94	36790
5/16/2016	3:24 PM	2.9301	2.94	2.93	2.9399	194450
5/16/2016	3:25 PM	2.935	2.94	2.93	2.94	197224
5/16/2016	3:26 PM	2.94	2.94	2.93	2.93	259662
5/16/2016	3:27 PM	2.949	2.95	2.9399	2.94	241149
5/16/2016	3:28 PM	2.94	2.95	2.94	2.94	85569
5/16/2016	3:29 PM	2.94	2.95	2.94	2.94	75716
5/16/2016	3:30 PM	2.9361	2.945	2.93	2.94	118480
5/16/2016	3:31 PM	2.95	2.95	2.93	2.937	157131
5/16/2016	3:32 PM	2.9499	2.95	2.94	2.949	62574
5/16/2016	3:33 PM	2.9468	2.95	2.9401	2.945	39869
5/16/2016	3:34 PM	2.95	2.95	2.94	2.9474	173890
5/16/2016	3:35 PM	2.965	2.97	2.95	2.9599	119478
5/16/2016	3:36 PM	2.9599	2.97	2.9501	2.96	98307
5/16/2016	3:37 PM	2.96	2.97	2.95	2.96	81257
5/16/2016	3:38 PM	2.96	2.97	2.95	2.9699	113473
5/16/2016	3:39 PM	2.94	2.96	2.94	2.95	181695
5/16/2016	3:40 PM	2.94	2.95	2.94	2.9401	206581
5/16/2016	3:41 PM	2.9401	2.95	2.94	2.95	61050
5/16/2016	3:42 PM	2.9471	2.95	2.943	2.945	15730
5/16/2016	3:43 PM	2.945	2.95	2.94	2.9475	44270
5/16/2016	3:44 PM	2.9438	2.95	2.94	2.945	58903
5/16/2016	3:45 PM	2.9499	2.95	2.94	2.95	23930
5/16/2016	3:46 PM	2.95	2.95	2.94	2.9465	138741
5/16/2016	3:47 PM	2.955	2.96	2.9401	2.95	171042
5/16/2016	3:48 PM	2.9474	2.96	2.94	2.96	186705
5/16/2016	3:49 PM	2.96	2.96	2.94	2.94	154551
5/16/2016	3:50 PM	2.949	2.96	2.94	2.96	163521
5/16/2016	3:51 PM	2.9599	2.96	2.95	2.95	158369
5/16/2016	3:52 PM	2.97	2.97	2.9501	2.9597	52544
5/16/2016	3:53 PM	2.9689	2.97	2.96	2.96	49173
5/16/2016	3:54 PM	2.971	2.99	2.9666	2.97	227395
5/16/2016	3:55 PM	2.98	2.99	2.9761	2.9799	53478
5/16/2016	3:56 PM	2.99	2.99	2.98	2.9899	20050
5/16/2016	3:57 PM	2.985	2.99	2.98	2.985	141623
5/16/2016	3:58 PM	2.99	2.99	2.98	2.985	384575
5/16/2016	3:59 PM	2.98	2.99	2.98	2.985	85580
5/16/2016	4:00 PM	2.99	2.99	2.98	2.9899	297540
5/17/2016	9:31 AM	3.0101	3.02	3.01	3.02	72730
5/17/2016	9:32 AM	3.05	3.05	3.0299	3.0299	7250
5/17/2016	9:33 AM	3.02	3.02	3.02	3.02	1110
5/17/2016	9:34 AM	3.02	3.02	3.02	3.02	3152
5/17/2016	9:35 AM	3.02	3.02	3.0101	3.0101	300
5/17/2016	9:36 AM	3.0101	3.02	3.0101	3.02	2100
5/17/2016	9:37 AM	3.05	3.05	3.04	3.04	49100
5/17/2016	9:38 AM	3.08	3.08	3.05	3.05	222574
5/17/2016	9:39 AM	3.076	3.08	3.075	3.08	39273
5/17/2016	9:40 AM	3.07	3.0799	3.07	3.0799	20300
5/17/2016	9:41 AM	3.07	3.09	3.07	3.0783	152168
5/17/2016	9:42 AM	3.0856	3.09	3.075	3.075	61450
5/17/2016	9:43 AM	3.0899	3.0899	3.085	3.085	1500
5/17/2016	9:44 AM	3.086	3.09	3.086	3.09	900
5/17/2016	9:45 AM	3.0801	3.0801	3.07	3.0701	96724
5/17/2016	9:46 AM	3.09	3.09	3.085	3.085	9200
5/17/2016	9:47 AM	3.095	3.1	3.095	3.1	13958
5/17/2016	9:48 AM	3.08	3.08	3.07	3.0701	72131
5/17/2016	9:49 AM	3.055	3.071	3.05	3.071	80244
5/17/2016	9:50 AM	3.0601	3.07	3.05	3.055	38637
5/17/2016	9:51 AM	3.05	3.07	3.05	3.065	62296
5/17/2016	9:52 AM	3.0501	3.06	3.05	3.05	23657
5/17/2016	9:53 AM	3.05	3.06	3.0426	3.05	151684
5/17/2016	9:54 AM	3.05	3.06	3.0485	3.0499	53952
5/17/2016	9:55 AM	3.06	3.06	3.05	3.06	70606
5/17/2016	9:56 AM	3.0558	3.06	3.05	3.0599	41008
5/17/2016	9:57 AM	3.041	3.059	3.04	3.051	42614
5/17/2016	9:58 AM	3.04	3.0444	3.03	3.043	64907
5/17/2016	9:59 AM	3.0497	3.05	3.03	3.0362	27328
5/17/2016	10:00 AM	3.04	3.04	3.03	3.04	77184
5/17/2016	10:01 AM	3.0599	3.06	3.04	3.04	37464
5/17/2016	10:02 AM	3.07	3.0799	3.0501	3.055	130106
5/17/2016	10:03 AM	3.0701	3.08	3.06	3.0738	66654
5/17/2016	10:04 AM	3.0708	3.08	3.07	3.0734	48918
5/17/2016	10:05 AM	3.07	3.0701	3.06	3.0701	45737
5/17/2016	10:06 AM	3.08	3.09	3.065	3.065	93166
5/17/2016	10:07 AM	3.095	3.1	3.08	3.08	91161
5/17/2016	10:08 AM	3.073	3.0901	3.07	3.09	55229
5/17/2016	10:09 AM	3.089	3.1	3.074	3.074	70112
5/17/2016	10:10 AM	3.1	3.1	3.09	3.09	94776
5/17/2016	10:11 AM	3.095	3.1	3.0801	3.1	146605
5/17/2016	10:12 AM	3.1085	3.11	3.0901	3.1	233704
5/17/2016	10:13 AM	3.12	3.12	3.11	3.11	123826
5/17/2016	10:14 AM	3.12	3.12	3.11	3.12	97008
5/17/2016	10:15 AM	3.0915	3.1135	3.09	3.1135	177427
5/17/2016	10:16 AM	3.09	3.1	3.09	3.09	111215
5/17/2016	10:17 AM	3.0901	3.1	3.09	3.09	15762
5/17/2016	10:18 AM	3.0837	3.1	3.08	3.09	82153
5/17/2016	10:19 AM	3.07	3.0801	3.07	3.0801	51043
5/17/2016	10:20 AM	3.0715	3.076	3.07	3.07	29972
5/17/2016	10:21 AM	3.07	3.08	3.07	3.0701	49374
5/17/2016	10:22 AM	3.0599	3.07	3.05	3.07	201652
5/17/2016	10:23 AM	3.07	3.07	3.0573	3.0573	115289
5/17/2016	10:24 AM	3.08	3.08	3.0608	3.0608	13621
5/17/2016	10:25 AM	3.08	3.08	3.07	3.07	43000
5/17/2016	10:26 AM	3.0799	3.08	3.07	3.07	19692
5/17/2016	10:27 AM	3.08	3.08	3.07	3.08	52651
5/17/2016	10:28 AM	3.09	3.09	3.0701	3.08	51832
5/17/2016	10:29 AM	3.086	3.09	3.08	3.08	37700
5/17/2016	10:30 AM	3.096	3.1	3.09	3.09	36581
5/17/2016	10:31 AM	3.1001	3.11	3.0901	3.0901	62834
5/17/2016	10:32 AM	3.1015	3.11	3.1	3.109	64676
5/17/2016	10:33 AM	3.09	3.11	3.09	3.1	66963
5/17/2016	10:34 AM	3.11	3.11	3.1	3.1	55392
5/17/2016	10:35 AM	3.0999	3.11	3.09	3.1	84757
5/17/2016	10:36 AM	3.097	3.1	3.09	3.1	20600
5/17/2016	10:37 AM	3.105	3.11	3.09	3.09	51390
5/17/2016	10:38 AM	3.1	3.1062	3.1	3.1	9725
5/17/2016	10:39 AM	3.0901	3.1	3.0901	3.093	33206
5/17/2016	10:40 AM	3.0801	3.091	3.08	3.091	59588
5/17/2016	10:41 AM	3.0701	3.085	3.07	3.08	125894
5/17/2016	10:42 AM	3.0701	3.0701	3.07	3.07	32200
5/17/2016	10:43 AM	3.09	3.09	3.07	3.075	85900
5/17/2016	10:44 AM	3.07	3.0826	3.07	3.08	65747
5/17/2016	10:45 AM	3.06	3.07	3.06	3.06	48095
5/17/2016	10:46 AM	3.05	3.06	3.05	3.055	76812
5/17/2016	10:47 AM	3.051	3.055	3.05	3.0501	65073
5/17/2016	10:48 AM	3.06	3.0699	3.0501	3.0599	76877
5/17/2016	10:49 AM	3.059	3.0605	3.0501	3.0601	21825
5/17/2016	10:50 AM	3.0699	3.07	3.0539	3.0599	109635
5/17/2016	10:51 AM	3.07	3.0799	3.06	3.0601	60003
5/17/2016	10:52 AM	3.07	3.0799	3.069	3.07	41687
5/17/2016	10:53 AM	3.0624	3.075	3.06	3.07	18081
5/17/2016	10:54 AM	3.0601	3.07	3.06	3.0601	4900
5/17/2016	10:55 AM	3.0501	3.0631	3.05	3.06	127591
5/17/2016	10:56 AM	3.035	3.0545	3.03	3.0545	98877
5/17/2016	10:57 AM	3.03	3.0338	3.03	3.0338	16000
5/17/2016	10:58 AM	3.04	3.04	3.03	3.04	40504
5/17/2016	10:59 AM	3.035	3.04	3.03	3.04	68698
5/17/2016	11:00 AM	3.0399	3.0399	3.03	3.035	16997
5/17/2016	11:01 AM	3.031	3.04	3.03	3.04	55419
5/17/2016	11:02 AM	3.05	3.05	3.035	3.04	31137
5/17/2016	11:03 AM	3.0564	3.0564	3.04	3.04	26374
5/17/2016	11:04 AM	3.05	3.0596	3.05	3.0596	28000
5/17/2016	11:05 AM	3.0499	3.0517	3.0499	3.05	7000
5/17/2016	11:06 AM	3.06	3.06	3.0401	3.05	30704
5/17/2016	11:07 AM	3.0599	3.06	3.05	3.05	2754
5/17/2016	11:08 AM	3.07	3.07	3.055	3.0599	53537
5/17/2016	11:09 AM	3.065	3.065	3.0598	3.06	28158
5/17/2016	11:10 AM	3.05	3.065	3.05	3.06	6031
5/17/2016	11:11 AM	3.06	3.06	3.05	3.05	8584
5/17/2016	11:12 AM	3.05	3.06	3.05	3.06	14018
5/17/2016	11:13 AM	3.05	3.0601	3.0401	3.0499	52319
5/17/2016	11:14 AM	3.05	3.06	3.05	3.05	64075
5/17/2016	11:15 AM	3.0501	3.0601	3.0501	3.059	17991
5/17/2016	11:16 AM	3.0526	3.06	3.05	3.05	5750
5/17/2016	11:18 AM	3.04	3.053	3.04	3.05	26920
5/17/2016	11:19 AM	3.03	3.04	3.03	3.04	34902
5/17/2016	11:20 AM	3.0401	3.0401	3.03	3.0333	84505
5/17/2016	11:21 AM	3.0399	3.0466	3.0338	3.0466	13700
5/17/2016	11:22 AM	3.0399	3.04	3.03	3.03	29663
5/17/2016	11:23 AM	3.0301	3.04	3.0301	3.04	21000
5/17/2016	11:24 AM	3.04	3.04	3.03	3.035	5822
5/17/2016	11:25 AM	3.0301	3.0401	3.0301	3.04	56993
5/17/2016	11:26 AM	3.054	3.054	3.0301	3.039	49102
5/17/2016	11:27 AM	3.05	3.0599	3.05	3.05	47552
5/17/2016	11:28 AM	3.06	3.06	3.0594	3.0599	18704
5/17/2016	11:29 AM	3.0601	3.065	3.06	3.06	34478
5/17/2016	11:30 AM	3.08	3.0801	3.069	3.07	91755
5/17/2016	11:31 AM	3.0799	3.08	3.07	3.07	25805
5/17/2016	11:32 AM	3.0699	3.07	3.06	3.07	53600
5/17/2016	11:33 AM	3.065	3.0675	3.06	3.065	5700
5/17/2016	11:34 AM	3.0501	3.06	3.05	3.06	44580
5/17/2016	11:35 AM	3.05	3.055	3.05	3.055	2724
5/17/2016	11:36 AM	3.055	3.0599	3.055	3.0596	5250
5/17/2016	11:37 AM	3.051	3.051	3.05	3.05	2900
5/17/2016	11:38 AM	3.059	3.059	3.05	3.0505	8150
5/17/2016	11:39 AM	3.0599	3.0599	3.05	3.05	1500
5/17/2016	11:40 AM	3.0599	3.06	3.05	3.05	30629
5/17/2016	11:41 AM	3.06	3.06	3.05	3.05	46929
5/17/2016	11:42 AM	3.07	3.07	3.0601	3.0699	12161
5/17/2016	11:43 AM	3.06	3.07	3.06	3.07	16654
5/17/2016	11:44 AM	3.05	3.06	3.05	3.06	10200
5/17/2016	11:45 AM	3.055	3.055	3.055	3.055	2000
5/17/2016	11:46 AM	3.05	3.059	3.05	3.059	16360
5/17/2016	11:47 AM	3.0334	3.05	3.03	3.05	61038
5/17/2016	11:48 AM	3.04	3.04	3.03	3.03	3520
5/17/2016	11:49 AM	3.0393	3.04	3.03	3.0301	9950
5/17/2016	11:50 AM	3.03	3.0399	3.03	3.03	24790
5/17/2016	11:51 AM	3.02	3.0338	3.02	3.03	100470
5/17/2016	11:52 AM	3.0299	3.03	3.02	3.025	16230
5/17/2016	11:53 AM	3.025	3.0299	3.02	3.025	6450
5/17/2016	11:54 AM	3.0201	3.025	3.02	3.02	6507
5/17/2016	11:55 AM	3.03	3.03	3.02	3.0299	20560
5/17/2016	11:56 AM	3.029	3.0299	3.0201	3.0299	14099
5/17/2016	11:57 AM	3.03	3.03	3.0201	3.0201	12225
5/17/2016	11:58 AM	3.0299	3.03	3.0201	3.0201	22500
5/17/2016	11:59 AM	3.03	3.03	3.0233	3.03	15000
5/17/2016	12:00 PM	3.03	3.03	3.0205	3.0205	4830
5/17/2016	12:01 PM	3.0242	3.03	3.0201	3.03	15438
5/17/2016	12:02 PM	3.03	3.03	3.0245	3.03	16899
5/17/2016	12:03 PM	3.039	3.04	3.0275	3.03	118192
5/17/2016	12:04 PM	3.035	3.035	3.03	3.0301	67114
5/17/2016	12:05 PM	3.03	3.035	3.03	3.035	7500
5/17/2016	12:06 PM	3.0301	3.0337	3.03	3.0337	13733
5/17/2016	12:07 PM	3.03	3.0399	3.03	3.0382	2887
5/17/2016	12:08 PM	3.035	3.04	3.035	3.036	2900
5/17/2016	12:09 PM	3.045	3.045	3.033	3.035	35608
5/17/2016	12:10 PM	3.0499	3.05	3.0499	3.05	8600
5/17/2016	12:11 PM	3.055	3.055	3.0475	3.049	64568
5/17/2016	12:12 PM	3.055	3.06	3.05	3.056	29014
5/17/2016	12:13 PM	3.0566	3.06	3.05	3.05	20750
5/17/2016	12:14 PM	3.06	3.06	3.045	3.05	40914
5/17/2016	12:15 PM	3.0601	3.0601	3.0599	3.06	25883
5/17/2016	12:16 PM	3.0788	3.08	3.06	3.0601	78641
5/17/2016	12:17 PM	3.08	3.08	3.07	3.075	55500
5/17/2016	12:18 PM	3.08	3.08	3.0701	3.08	42025
5/17/2016	12:19 PM	3.09	3.09	3.079	3.079	31102
5/17/2016	12:20 PM	3.0801	3.09	3.08	3.09	189475
5/17/2016	12:21 PM	3.08	3.09	3.08	3.0801	64338
5/17/2016	12:22 PM	3.08	3.09	3.08	3.08	62350
5/17/2016	12:23 PM	3.083	3.0899	3.08	3.08	60300
5/17/2016	12:24 PM	3.0701	3.083	3.07	3.08	49200
5/17/2016	12:25 PM	3.09	3.09	3.08	3.08	98253
5/17/2016	12:26 PM	3.0901	3.0901	3.0804	3.0804	95173
5/17/2016	12:27 PM	3.09	3.1	3.09	3.1	23400
5/17/2016	12:28 PM	3.09	3.1	3.09	3.095	15300
5/17/2016	12:29 PM	3.09	3.095	3.09	3.09	28000
5/17/2016	12:30 PM	3.0901	3.095	3.09	3.09	23841
5/17/2016	12:31 PM	3.095	3.095	3.095	3.095	200
5/17/2016	12:32 PM	3.1	3.1	3.0901	3.095	183932
5/17/2016	12:33 PM	3.1	3.1	3.0901	3.0999	221253
5/17/2016	12:34 PM	3.095	3.1	3.09	3.0999	13725
5/17/2016	12:35 PM	3.08	3.09	3.08	3.09	20844
5/17/2016	12:36 PM	3.0889	3.09	3.08	3.0801	21950
5/17/2016	12:37 PM	3.088	3.09	3.085	3.085	11553
5/17/2016	12:38 PM	3.0899	3.09	3.08	3.08	13740
5/17/2016	12:39 PM	3.07	3.084	3.07	3.084	54524
5/17/2016	12:40 PM	3.075	3.08	3.07	3.07	21369
5/17/2016	12:41 PM	3.07	3.08	3.07	3.075	34589
5/17/2016	12:42 PM	3.09	3.09	3.07	3.07	84678
5/17/2016	12:43 PM	3.09	3.1	3.09	3.09	21389
5/17/2016	12:44 PM	3.091	3.1	3.091	3.1	6347
5/17/2016	12:45 PM	3.1	3.1	3.09	3.1	5200
5/17/2016	12:46 PM	3.1001	3.11	3.1	3.1	143034
5/17/2016	12:47 PM	3.1001	3.11	3.1	3.11	156003
5/17/2016	12:48 PM	3.1101	3.12	3.1	3.11	171464
5/17/2016	12:49 PM	3.11	3.1199	3.11	3.115	50150
5/17/2016	12:50 PM	3.1064	3.11	3.1034	3.11	13260
5/17/2016	12:51 PM	3.105	3.109	3.1	3.105	31300
5/17/2016	12:52 PM	3.12	3.12	3.1001	3.105	72435
5/17/2016	12:53 PM	3.1274	3.13	3.1101	3.12	326825
5/17/2016	12:54 PM	3.11	3.13	3.11	3.125	87450
5/17/2016	12:55 PM	3.125	3.125	3.11	3.11	26462
5/17/2016	12:56 PM	3.14	3.14	3.1201	3.13	160709
5/17/2016	12:57 PM	3.1301	3.15	3.1301	3.1399	274579
5/17/2016	12:58 PM	3.144	3.15	3.13	3.1301	118223
5/17/2016	12:59 PM	3.1399	3.15	3.13	3.147	77199
5/17/2016	1:00 PM	3.125	3.1386	3.125	3.1386	50985
5/17/2016	1:01 PM	3.13	3.13	3.1201	3.13	40289
5/17/2016	1:02 PM	3.1366	3.1399	3.1201	3.1299	161233
5/17/2016	1:03 PM	3.1301	3.14	3.13	3.1383	84653
5/17/2016	1:04 PM	3.1399	3.14	3.13	3.1316	54800
5/17/2016	1:05 PM	3.135	3.14	3.13	3.1399	47550
5/17/2016	1:06 PM	3.125	3.1399	3.125	3.1399	47739
5/17/2016	1:07 PM	3.13	3.13	3.12	3.125	58532
5/17/2016	1:08 PM	3.1299	3.13	3.12	3.12	27185
5/17/2016	1:09 PM	3.1201	3.13	3.12	3.1201	54202
5/17/2016	1:10 PM	3.13	3.13	3.12	3.12	44864
5/17/2016	1:11 PM	3.139	3.14	3.13	3.13	55868
5/17/2016	1:12 PM	3.13	3.135	3.13	3.1337	25000
5/17/2016	1:13 PM	3.1383	3.14	3.13	3.13	17135
5/17/2016	1:14 PM	3.1344	3.1366	3.13	3.1337	10500
5/17/2016	1:15 PM	3.13	3.14	3.13	3.13	23864
5/17/2016	1:16 PM	3.1286	3.13	3.1201	3.1234	36034
5/17/2016	1:17 PM	3.13	3.13	3.1201	3.125	42775
5/17/2016	1:18 PM	3.125	3.13	3.12	3.1201	24701
5/17/2016	1:19 PM	3.13	3.13	3.12	3.125	8623
5/17/2016	1:20 PM	3.11	3.13	3.11	3.12	47047
5/17/2016	1:21 PM	3.105	3.12	3.1	3.11	97524
5/17/2016	1:22 PM	3.105	3.11	3.1	3.1001	28295
5/17/2016	1:23 PM	3.11	3.11	3.1001	3.105	51625
5/17/2016	1:24 PM	3.1001	3.11	3.1	3.11	10800
5/17/2016	1:25 PM	3.1055	3.11	3.105	3.1099	36900
5/17/2016	1:26 PM	3.106	3.11	3.1	3.1099	59132
5/17/2016	1:27 PM	3.1032	3.11	3.1	3.1026	11200
5/17/2016	1:28 PM	3.1	3.1025	3.1	3.1025	28600
5/17/2016	1:29 PM	3.1001	3.1099	3.1	3.1001	14750
5/17/2016	1:30 PM	3.1038	3.105	3.1	3.105	14186
5/17/2016	1:31 PM	3.1099	3.11	3.105	3.105	14859
5/17/2016	1:32 PM	3.09	3.1041	3.09	3.1	225465
5/17/2016	1:33 PM	3.0801	3.09	3.08	3.09	46468
5/17/2016	1:34 PM	3.08	3.0844	3.08	3.08	23932
5/17/2016	1:35 PM	3.0801	3.0838	3.0801	3.0838	27700
5/17/2016	1:36 PM	3.08	3.09	3.08	3.09	36119
5/17/2016	1:37 PM	3.0848	3.0899	3.0826	3.0826	10400
5/17/2016	1:38 PM	3.0801	3.09	3.08	3.09	5666
5/17/2016	1:39 PM	3.085	3.09	3.0801	3.085	18722
5/17/2016	1:40 PM	3.09	3.09	3.08	3.08	36756
5/17/2016	1:41 PM	3.08	3.09	3.08	3.09	56269
5/17/2016	1:42 PM	3.0898	3.0898	3.08	3.08	25168
5/17/2016	1:43 PM	3.09	3.09	3.0845	3.085	55353
5/17/2016	1:44 PM	3.0936	3.1	3.0936	3.095	23900
5/17/2016	1:45 PM	3.0999	3.0999	3.09	3.09	3000
5/17/2016	1:46 PM	3.095	3.099	3.095	3.095	3800
5/17/2016	1:47 PM	3.095	3.1	3.095	3.095	3400
5/17/2016	1:48 PM	3.1	3.1	3.0915	3.095	55950
5/17/2016	1:49 PM	3.1099	3.1099	3.0932	3.0932	24091
5/17/2016	1:50 PM	3.11	3.11	3.1	3.105	32269
5/17/2016	1:51 PM	3.11	3.11	3.1068	3.11	12881
5/17/2016	1:52 PM	3.1172	3.12	3.1001	3.11	85466
5/17/2016	1:53 PM	3.1065	3.12	3.105	3.11	36250
5/17/2016	1:54 PM	3.11	3.11	3.1	3.1	31800
5/17/2016	1:55 PM	3.12	3.12	3.11	3.12	18120
5/17/2016	1:56 PM	3.125	3.13	3.11	3.11	165367
5/17/2016	1:57 PM	3.14	3.14	3.1264	3.13	217384
5/17/2016	1:58 PM	3.15	3.15	3.132	3.14	171868
5/17/2016	1:59 PM	3.1499	3.15	3.14	3.145	143048
5/17/2016	2:00 PM	3.15	3.15	3.1401	3.1425	385660
5/17/2016	2:01 PM	3.15	3.15	3.14	3.15	173338
5/17/2016	2:02 PM	3.1601	3.17	3.1401	3.1401	341955
5/17/2016	2:03 PM	3.17	3.17	3.16	3.1633	109803
5/17/2016	2:04 PM	3.161	3.18	3.16	3.17	342579
5/17/2016	2:05 PM	3.1701	3.18	3.1636	3.1636	200778
5/17/2016	2:06 PM	3.18	3.18	3.17	3.1701	43611
5/17/2016	2:07 PM	3.2	3.2	3.17	3.18	196532
5/17/2016	2:08 PM	3.1901	3.2	3.19	3.19	117828
5/17/2016	2:09 PM	3.19	3.2	3.19	3.2	65282
5/17/2016	2:10 PM	3.2	3.2	3.19	3.19	92788
5/17/2016	2:11 PM	3.2199	3.22	3.2	3.2	278016
5/17/2016	2:12 PM	3.22	3.23	3.22	3.22	137005
5/17/2016	2:13 PM	3.2399	3.24	3.22	3.2225	223935
5/17/2016	2:14 PM	3.23	3.24	3.22	3.23	138310
5/17/2016	2:15 PM	3.196	3.23	3.19	3.225	244200
5/17/2016	2:16 PM	3.21	3.21	3.19	3.2	55771
5/17/2016	2:17 PM	3.221	3.23	3.205	3.21	145672
5/17/2016	2:18 PM	3.2299	3.23	3.22	3.2236	112974
5/17/2016	2:19 PM	3.22	3.23	3.22	3.2272	59952
5/17/2016	2:20 PM	3.25	3.25	3.22	3.22	179160
5/17/2016	2:21 PM	3.255	3.26	3.24	3.2499	224340
5/17/2016	2:22 PM	3.251	3.26	3.25	3.255	162300
5/17/2016	2:23 PM	3.27	3.28	3.2501	3.2501	402068
5/17/2016	2:24 PM	3.2736	3.28	3.27	3.27	322491
5/17/2016	2:25 PM	3.271	3.28	3.27	3.27	76862
5/17/2016	2:26 PM	3.2901	3.3	3.27	3.28	376864
5/17/2016	2:27 PM	3.3083	3.31	3.29	3.299	350533
5/17/2016	2:28 PM	3.2999	3.31	3.29	3.305	128099
5/17/2016	2:29 PM	3.28	3.3	3.28	3.29	236995
5/17/2016	2:30 PM	3.29	3.2907	3.28	3.2801	324881
5/17/2016	2:31 PM	3.295	3.3	3.2801	3.2892	203849
5/17/2016	2:32 PM	3.2701	3.299	3.27	3.2901	140728
5/17/2016	2:33 PM	3.2799	3.29	3.27	3.275	85006
5/17/2016	2:34 PM	3.279	3.29	3.27	3.28	41587
5/17/2016	2:35 PM	3.2826	3.29	3.2704	3.28	127760
5/17/2016	2:36 PM	3.27	3.3	3.27	3.285	163585
5/17/2016	2:37 PM	3.271	3.28	3.27	3.275	22792
5/17/2016	2:38 PM	3.26	3.29	3.26	3.28	173671
5/17/2016	2:39 PM	3.26	3.27	3.26	3.2601	91671
5/17/2016	2:40 PM	3.27	3.275	3.26	3.2601	84047
5/17/2016	2:41 PM	3.2699	3.27	3.26	3.27	27950
5/17/2016	2:42 PM	3.2603	3.27	3.26	3.26	56342
5/17/2016	2:43 PM	3.2501	3.27	3.24	3.2624	137846
5/17/2016	2:44 PM	3.2566	3.26	3.25	3.26	66336
5/17/2016	2:45 PM	3.2415	3.2585	3.24	3.2585	37987
5/17/2016	2:46 PM	3.231	3.25	3.23	3.24	60765
5/17/2016	2:47 PM	3.23	3.24	3.23	3.24	52470
5/17/2016	2:48 PM	3.23	3.24	3.23	3.23	78484
5/17/2016	2:49 PM	3.23	3.25	3.23	3.2338	117782
5/17/2016	2:50 PM	3.246	3.246	3.23	3.23	29024
5/17/2016	2:51 PM	3.24	3.25	3.24	3.2437	22414
5/17/2016	2:52 PM	3.25	3.25	3.2301	3.24	40443
5/17/2016	2:53 PM	3.2488	3.25	3.24	3.2464	138300
5/17/2016	2:54 PM	3.27	3.27	3.2401	3.2401	77332
5/17/2016	2:55 PM	3.276	3.28	3.265	3.265	43956
5/17/2016	2:56 PM	3.276	3.28	3.27	3.28	30445
5/17/2016	2:57 PM	3.2901	3.3	3.2799	3.2799	215328
5/17/2016	2:58 PM	3.2825	3.2985	3.28	3.2901	88106
5/17/2016	2:59 PM	3.28	3.29	3.28	3.2801	41995
5/17/2016	3:00 PM	3.255	3.28	3.25	3.28	95054
5/17/2016	3:01 PM	3.271	3.2799	3.25	3.2564	65169
5/17/2016	3:02 PM	3.2701	3.28	3.27	3.27	34211
5/17/2016	3:03 PM	3.27	3.27	3.26	3.27	50251
5/17/2016	3:04 PM	3.269	3.27	3.26	3.2601	61530
5/17/2016	3:05 PM	3.27	3.27	3.26	3.265	8467
5/17/2016	3:06 PM	3.26	3.2695	3.26	3.26	51248
5/17/2016	3:07 PM	3.2301	3.265	3.23	3.26	109554
5/17/2016	3:08 PM	3.221	3.2305	3.22	3.23	79411
5/17/2016	3:09 PM	3.225	3.23	3.22	3.23	29066
5/17/2016	3:10 PM	3.23	3.23	3.22	3.2201	79160
5/17/2016	3:11 PM	3.235	3.24	3.22	3.2201	173648
5/17/2016	3:12 PM	3.2366	3.24	3.2301	3.2326	26205
5/17/2016	3:13 PM	3.24	3.25	3.2301	3.2399	23920
5/17/2016	3:14 PM	3.2301	3.24	3.23	3.23	11830
5/17/2016	3:15 PM	3.2499	3.25	3.23	3.2344	72306
5/17/2016	3:16 PM	3.2634	3.27	3.2468	3.2468	65625
5/17/2016	3:17 PM	3.2725	3.28	3.2601	3.27	114397
5/17/2016	3:18 PM	3.2799	3.28	3.265	3.2699	53818
5/17/2016	3:19 PM	3.27	3.279	3.26	3.279	54761
5/17/2016	3:20 PM	3.28	3.28	3.26	3.27	206893
5/17/2016	3:21 PM	3.2701	3.28	3.27	3.28	85185
5/17/2016	3:22 PM	3.29	3.29	3.27	3.27	140752
5/17/2016	3:23 PM	3.2875	3.29	3.27	3.28	174410
5/17/2016	3:24 PM	3.275	3.29	3.27	3.285	61167
5/17/2016	3:25 PM	3.28	3.29	3.27	3.27	62646
5/17/2016	3:26 PM	3.3	3.3	3.27	3.275	300319
5/17/2016	3:27 PM	3.3	3.31	3.29	3.3	593280
5/17/2016	3:28 PM	3.3	3.3099	3.29	3.3	250833
5/17/2016	3:29 PM	3.3	3.31	3.29	3.3	141501
5/17/2016	3:30 PM	3.2934	3.31	3.29	3.3099	34131
5/17/2016	3:31 PM	3.29	3.3	3.29	3.29	160125
5/17/2016	3:32 PM	3.285	3.3	3.28	3.29	82813
5/17/2016	3:33 PM	3.275	3.29	3.27	3.29	70260
5/17/2016	3:34 PM	3.275	3.28	3.27	3.275	50009
5/17/2016	3:35 PM	3.279	3.28	3.27	3.2742	138448
5/17/2016	3:36 PM	3.26	3.28	3.26	3.275	77982
5/17/2016	3:37 PM	3.26	3.27	3.2534	3.26	27029
5/17/2016	3:38 PM	3.25	3.2599	3.24	3.25	124459
5/17/2016	3:39 PM	3.2415	3.25	3.24	3.2425	196094
5/17/2016	3:40 PM	3.24	3.245	3.24	3.245	27790
5/17/2016	3:41 PM	3.2399	3.24	3.23	3.24	802634
5/17/2016	3:42 PM	3.245	3.25	3.2366	3.2374	808075
5/17/2016	3:43 PM	3.2501	3.26	3.241	3.25	225461
5/17/2016	3:44 PM	3.245	3.26	3.24	3.26	174680
5/17/2016	3:45 PM	3.25	3.2526	3.24	3.25	82735
5/17/2016	3:46 PM	3.25	3.26	3.24	3.25	158096
5/17/2016	3:47 PM	3.2499	3.26	3.24	3.25	126311
5/17/2016	3:48 PM	3.2509	3.253	3.24	3.24	161483
5/17/2016	3:49 PM	3.259	3.26	3.25	3.255	29600
5/17/2016	3:50 PM	3.26	3.27	3.2525	3.26	233321
5/17/2016	3:51 PM	3.259	3.265	3.25	3.26	116017
5/17/2016	3:52 PM	3.26	3.26	3.25	3.25	42180
5/17/2016	3:53 PM	3.25	3.26	3.25	3.2505	171088
5/17/2016	3:54 PM	3.2587	3.26	3.25	3.25	68968
5/17/2016	3:55 PM	3.246	3.26	3.24	3.25	101973
5/17/2016	3:56 PM	3.231	3.25	3.23	3.24	118218
5/17/2016	3:57 PM	3.225	3.24	3.22	3.235	112099
5/17/2016	3:58 PM	3.2203	3.23	3.22	3.2274	132405
5/17/2016	3:59 PM	3.229	3.23	3.22	3.221	242750
5/17/2016	4:00 PM	3.23	3.24	3.2201	3.23	410644
5/18/2016	9:31 AM	3.24	3.251	3.24	3.25	236109
5/18/2016	9:32 AM	3.2593	3.28	3.2389	3.24	171926
5/18/2016	9:33 AM	3.25	3.26	3.24	3.25	153555
5/18/2016	9:34 AM	3.24	3.25	3.23	3.2425	195181
5/18/2016	9:35 AM	3.27	3.28	3.24	3.24	146271
5/18/2016	9:36 AM	3.26	3.2738	3.245	3.2731	237156
5/18/2016	9:37 AM	3.26	3.2768	3.25	3.26	114734
5/18/2016	9:38 AM	3.26	3.27	3.26	3.27	171674
5/18/2016	9:39 AM	3.25	3.27	3.24	3.26	172416
5/18/2016	9:40 AM	3.23	3.26	3.23	3.25	104373
5/18/2016	9:41 AM	3.23	3.24	3.21	3.23	272727
5/18/2016	9:42 AM	3.2	3.23	3.2	3.22	220556
5/18/2016	9:43 AM	3.1932	3.21	3.19	3.2099	299570
5/18/2016	9:44 AM	3.21	3.22	3.19	3.19	237935
5/18/2016	9:45 AM	3.21	3.23	3.2001	3.21	291870
5/18/2016	9:46 AM	3.21	3.22	3.2	3.21	68427
5/18/2016	9:47 AM	3.22	3.225	3.21	3.2135	66628
5/18/2016	9:48 AM	3.235	3.24	3.21	3.22	71771
5/18/2016	9:49 AM	3.225	3.24	3.22	3.235	135986
5/18/2016	9:50 AM	3.2399	3.249	3.2266	3.23	140542
5/18/2016	9:51 AM	3.225	3.24	3.225	3.24	37447
5/18/2016	9:52 AM	3.23	3.24	3.22	3.225	53481
5/18/2016	9:53 AM	3.2025	3.23	3.2	3.23	67086
5/18/2016	9:54 AM	3.2	3.22	3.19	3.21	324672
5/18/2016	9:55 AM	3.18	3.19	3.17	3.19	195797
5/18/2016	9:56 AM	3.191	3.1999	3.18	3.19	82593
5/18/2016	9:57 AM	3.17	3.2	3.17	3.1992	57257
5/18/2016	9:58 AM	3.1699	3.18	3.16	3.1789	151915
5/18/2016	9:59 AM	3.1726	3.18	3.16	3.1617	159040
5/18/2016	10:00 AM	3.17	3.18	3.16	3.18	123542
5/18/2016	10:01 AM	3.17	3.18	3.16	3.16	64493
5/18/2016	10:02 AM	3.18	3.1862	3.17	3.17	122637
5/18/2016	10:03 AM	3.18	3.1899	3.1738	3.18	34172
5/18/2016	10:04 AM	3.1743	3.1801	3.17	3.1801	61310
5/18/2016	10:05 AM	3.1899	3.1899	3.17	3.176	32846
5/18/2016	10:06 AM	3.1699	3.1868	3.16	3.1868	98351
5/18/2016	10:07 AM	3.16	3.17	3.16	3.1699	106815
5/18/2016	10:08 AM	3.1566	3.1634	3.14	3.16	247717
5/18/2016	10:09 AM	3.155	3.1599	3.15	3.1599	4360
5/18/2016	10:10 AM	3.155	3.17	3.15	3.155	124233
5/18/2016	10:11 AM	3.14	3.16	3.14	3.1597	91714
5/18/2016	10:12 AM	3.14	3.15	3.13	3.14	115377
5/18/2016	10:13 AM	3.1215	3.14	3.12	3.135	82155
5/18/2016	10:14 AM	3.09	3.12	3.09	3.12	389620
5/18/2016	10:15 AM	3.0867	3.095	3.08	3.0934	153206
5/18/2016	10:16 AM	3.075	3.0899	3.07	3.0843	183604
5/18/2016	10:17 AM	3.0793	3.08	3.07	3.0701	157164
5/18/2016	10:18 AM	3.095	3.1	3.0725	3.0799	150925
5/18/2016	10:19 AM	3.0966	3.1	3.09	3.0999	87367
5/18/2016	10:20 AM	3.0999	3.11	3.09	3.0901	122831
5/18/2016	10:21 AM	3.09	3.1	3.09	3.0901	62707
5/18/2016	10:22 AM	3.079	3.1	3.078	3.1	76314
5/18/2016	10:23 AM	3.072	3.08	3.07	3.0799	71561
5/18/2016	10:24 AM	3.06	3.08	3.06	3.075	167056
5/18/2016	10:25 AM	3.07	3.07	3.05	3.0697	170521
5/18/2016	10:26 AM	3.06	3.0799	3.06	3.0662	106560
5/18/2016	10:27 AM	3.05	3.0666	3.05	3.0666	34881
5/18/2016	10:28 AM	3.05	3.06	3.04	3.05	206741
5/18/2016	10:29 AM	3.055	3.06	3.04	3.04	58357
5/18/2016	10:30 AM	3.055	3.06	3.05	3.0518	94217
5/18/2016	10:31 AM	3.07	3.08	3.05	3.05	82265
5/18/2016	10:32 AM	3.0862	3.09	3.0651	3.0666	174680
5/18/2016	10:33 AM	3.0937	3.1	3.0866	3.09	73725
5/18/2016	10:34 AM	3.0864	3.099	3.08	3.09	118600
5/18/2016	10:35 AM	3.07	3.085	3.05	3.0843	238251
5/18/2016	10:36 AM	3.07	3.0764	3.06	3.06	74354
5/18/2016	10:37 AM	3.08	3.08	3.07	3.07	93626
5/18/2016	10:38 AM	3.0899	3.09	3.07	3.08	100165
5/18/2016	10:39 AM	3.11	3.12	3.08	3.08	397508
5/18/2016	10:40 AM	3.1199	3.12	3.11	3.1199	46550
5/18/2016	10:41 AM	3.11	3.12	3.11	3.11	132360
5/18/2016	10:42 AM	3.11	3.1199	3.1077	3.11	74703
5/18/2016	10:43 AM	3.1	3.1101	3.1	3.1101	53848
5/18/2016	10:44 AM	3.1	3.11	3.091	3.1	45640
5/18/2016	10:45 AM	3.09	3.12	3.09	3.1057	148387
5/18/2016	10:46 AM	3.0999	3.1	3.09	3.09	21050
5/18/2016	10:47 AM	3.0942	3.0999	3.09	3.0901	22030
5/18/2016	10:48 AM	3.09	3.095	3.08	3.095	64011
5/18/2016	10:49 AM	3.1	3.1	3.08	3.085	283905
5/18/2016	10:50 AM	3.0999	3.1	3.0883	3.0999	103669
5/18/2016	10:51 AM	3.09	3.1	3.07	3.0966	161503
5/18/2016	10:52 AM	3.116	3.116	3.085	3.09	353638
5/18/2016	10:53 AM	3.12	3.12	3.105	3.11	111225
5/18/2016	10:54 AM	3.12	3.13	3.11	3.12	58141
5/18/2016	10:55 AM	3.14	3.14	3.12	3.12	86852
5/18/2016	10:56 AM	3.14	3.14	3.13	3.1334	136836
5/18/2016	10:57 AM	3.1499	3.15	3.1315	3.14	100641
5/18/2016	10:58 AM	3.145	3.15	3.14	3.1401	92864
5/18/2016	10:59 AM	3.15	3.16	3.14	3.15	86520
5/18/2016	11:00 AM	3.15	3.1699	3.15	3.1537	142829
5/18/2016	11:01 AM	3.1456	3.16	3.13	3.15	127039
5/18/2016	11:02 AM	3.15	3.15	3.145	3.15	12700
5/18/2016	11:03 AM	3.1301	3.15	3.13	3.14	126079
5/18/2016	11:04 AM	3.13	3.14	3.125	3.13	63083
5/18/2016	11:05 AM	3.12	3.13	3.11	3.128	156857
5/18/2016	11:06 AM	3.13	3.13	3.12	3.124	17600
5/18/2016	11:07 AM	3.14	3.145	3.13	3.13	135199
5/18/2016	11:08 AM	3.13	3.14	3.13	3.14	86422
5/18/2016	11:09 AM	3.1355	3.14	3.12	3.13	60407
5/18/2016	11:10 AM	3.13	3.14	3.13	3.1385	93799
5/18/2016	11:11 AM	3.135	3.14	3.12	3.14	95000
5/18/2016	11:12 AM	3.13	3.14	3.13	3.14	76949
5/18/2016	11:13 AM	3.1398	3.1398	3.125	3.13	50262
5/18/2016	11:14 AM	3.1401	3.15	3.14	3.14	81816
5/18/2016	11:15 AM	3.1234	3.14	3.1234	3.14	117800
5/18/2016	11:16 AM	3.1157	3.1201	3.11	3.12	48750
5/18/2016	11:17 AM	3.101	3.12	3.1	3.11	14582
5/18/2016	11:18 AM	3.13	3.13	3.1	3.1075	102759
5/18/2016	11:19 AM	3.15	3.15	3.13	3.13	127191
5/18/2016	11:20 AM	3.1302	3.15	3.13	3.1432	64777
5/18/2016	11:21 AM	3.11	3.1301	3.11	3.1301	131154
5/18/2016	11:22 AM	3.1	3.1199	3.1	3.11	85726
5/18/2016	11:23 AM	3.09	3.11	3.08	3.09	177287
5/18/2016	11:24 AM	3.1001	3.1001	3.08	3.09	101777
5/18/2016	11:25 AM	3.12	3.12	3.1	3.105	35200
5/18/2016	11:26 AM	3.11	3.12	3.105	3.118	75649
5/18/2016	11:27 AM	3.09	3.1	3.09	3.1	85945
5/18/2016	11:28 AM	3.09	3.095	3.08	3.095	53992
5/18/2016	11:29 AM	3.08	3.09	3.07	3.089	147372
5/18/2016	11:30 AM	3.077	3.08	3.065	3.0774	249292
5/18/2016	11:31 AM	3.09	3.09	3.07	3.07	156449
5/18/2016	11:32 AM	3.08	3.09	3.06	3.08	135906
5/18/2016	11:33 AM	3.07	3.08	3.0616	3.08	42344
5/18/2016	11:34 AM	3.07	3.08	3.07	3.0701	68149
5/18/2016	11:35 AM	3.0641	3.07	3.06	3.07	26228
5/18/2016	11:36 AM	3.06	3.066	3.05	3.0641	329892
5/18/2016	11:37 AM	3.05	3.07	3.05	3.066	114720
5/18/2016	11:38 AM	3.06	3.06	3.04	3.05	424160
5/18/2016	11:39 AM	3.0475	3.06	3.0462	3.0599	329186
5/18/2016	11:40 AM	3.05	3.05	3.04	3.05	708918
5/18/2016	11:41 AM	3.06	3.06	3.04	3.045	56151
5/18/2016	11:42 AM	3.0487	3.06	3.0487	3.0599	308772
5/18/2016	11:43 AM	3.05	3.05	3.04	3.044	23048
5/18/2016	11:44 AM	3.05	3.05	3.04	3.04	46849
5/18/2016	11:45 AM	3.069	3.08	3.0466	3.049	732859
5/18/2016	11:46 AM	3.0628	3.0642	3.053	3.06	106480
5/18/2016	11:47 AM	3.065	3.07	3.06	3.0699	19435
5/18/2016	11:48 AM	3.07	3.07	3.065	3.0699	19746
5/18/2016	11:49 AM	3.05	3.07	3.05	3.07	136265
5/18/2016	11:50 AM	3.06	3.07	3.05	3.0589	280529
5/18/2016	11:51 AM	3.045	3.06	3.04	3.06	153427
5/18/2016	11:52 AM	3.05	3.0699	3.0401	3.05	158859
5/18/2016	11:53 AM	3.07	3.07	3.0563	3.0599	63099
5/18/2016	11:54 AM	3.0774	3.08	3.0601	3.0693	100233
5/18/2016	11:55 AM	3.0899	3.09	3.07	3.07	92299
5/18/2016	11:56 AM	3.08	3.0899	3.08	3.0899	78943
5/18/2016	11:57 AM	3.075	3.08	3.07	3.08	34933
5/18/2016	11:58 AM	3.09	3.09	3.0795	3.08	29700
5/18/2016	11:59 AM	3.09	3.09	3.08	3.09	59700
5/18/2016	12:00 PM	3.09	3.1	3.0874	3.09	115009
5/18/2016	12:01 PM	3.1	3.1	3.08	3.09	98562
5/18/2016	12:02 PM	3.1	3.1	3.09	3.0999	14800
5/18/2016	12:03 PM	3.096	3.1	3.095	3.095	42940
5/18/2016	12:04 PM	3.1	3.1	3.09	3.1	26770
5/18/2016	12:05 PM	3.1	3.1	3.09	3.099	100430
5/18/2016	12:06 PM	3.0999	3.11	3.09	3.1	114847
5/18/2016	12:07 PM	3.1	3.11	3.099	3.099	105755
5/18/2016	12:08 PM	3.1068	3.11	3.1	3.1	137747
5/18/2016	12:09 PM	3.107	3.12	3.103	3.11	152391
5/18/2016	12:10 PM	3.1001	3.11	3.1	3.11	11950
5/18/2016	12:11 PM	3.1	3.11	3.1	3.1	63900
5/18/2016	12:12 PM	3.105	3.1099	3.1	3.1	105971
5/18/2016	12:13 PM	3.1	3.11	3.09	3.1	216432
5/18/2016	12:14 PM	3.1066	3.1066	3.0944	3.1	105175
5/18/2016	12:15 PM	3.0944	3.11	3.09	3.11	142771
5/18/2016	12:16 PM	3.09	3.0999	3.085	3.09	113474
5/18/2016	12:17 PM	3.1	3.1	3.09	3.09	173550
5/18/2016	12:18 PM	3.09	3.096	3.09	3.095	16950
5/18/2016	12:19 PM	3.08	3.09	3.08	3.09	26030
5/18/2016	12:20 PM	3.08	3.0883	3.07	3.0883	75193
5/18/2016	12:21 PM	3.07	3.075	3.06	3.075	67432
5/18/2016	12:22 PM	3.07	3.07	3.06	3.06	55899
5/18/2016	12:23 PM	3.07	3.07	3.06	3.0666	9450
5/18/2016	12:24 PM	3.07	3.07	3.06	3.07	11300
5/18/2016	12:25 PM	3.06	3.0666	3.05	3.06	47901
5/18/2016	12:26 PM	3.0599	3.06	3.055	3.059	33914
5/18/2016	12:27 PM	3.07	3.07	3.0599	3.06	68734
5/18/2016	12:28 PM	3.07	3.075	3.06	3.07	76045
5/18/2016	12:29 PM	3.08	3.08	3.0699	3.07	68959
5/18/2016	12:30 PM	3.09	3.09	3.07	3.07	38835
5/18/2016	12:31 PM	3.08	3.085	3.0789	3.08	34520
5/18/2016	12:32 PM	3.07	3.08	3.07	3.08	56900
5/18/2016	12:33 PM	3.07	3.07	3.061	3.07	13283
5/18/2016	12:34 PM	3.07	3.07	3.062	3.0663	13757
5/18/2016	12:35 PM	3.0699	3.0699	3.0699	3.0699	200
5/18/2016	12:36 PM	3.0689	3.0689	3.06	3.06	8176
5/18/2016	12:37 PM	3.0699	3.07	3.0669	3.07	85222
5/18/2016	12:38 PM	3.07	3.075	3.06	3.07	50769
5/18/2016	12:39 PM	3.08	3.08	3.06	3.07	32650
5/18/2016	12:40 PM	3.0701	3.0799	3.07	3.077	62437
5/18/2016	12:41 PM	3.08	3.08	3.0757	3.08	2570
5/18/2016	12:42 PM	3.0799	3.08	3.07	3.08	49784
5/18/2016	12:43 PM	3.07	3.08	3.07	3.077	149700
5/18/2016	12:44 PM	3.064	3.07	3.064	3.07	58127
5/18/2016	12:45 PM	3.07	3.07	3.0662	3.0699	38490
5/18/2016	12:46 PM	3.06	3.066	3.06	3.066	4858
5/18/2016	12:47 PM	3.065	3.069	3.06	3.069	1900
5/18/2016	12:48 PM	3.07	3.07	3.06	3.07	67249
5/18/2016	12:49 PM	3.07	3.07	3.07	3.07	7093
5/18/2016	12:50 PM	3.07	3.07	3.067	3.067	3200
5/18/2016	12:51 PM	3.08	3.09	3.07	3.07	116672
5/18/2016	12:52 PM	3.0897	3.09	3.087	3.0899	11700
5/18/2016	12:53 PM	3.07	3.09	3.07	3.09	71202
5/18/2016	12:54 PM	3.07	3.07	3.06	3.07	15670
5/18/2016	12:55 PM	3.06	3.07	3.06	3.07	48587
5/18/2016	12:56 PM	3.07	3.08	3.0637	3.064	68570
5/18/2016	12:57 PM	3.06	3.0757	3.06	3.07	57765
5/18/2016	12:58 PM	3.06	3.07	3.05	3.07	139726
5/18/2016	12:59 PM	3.05	3.07	3.05	3.06	110150
5/18/2016	1:00 PM	3.05	3.065	3.05	3.056	41154
5/18/2016	1:01 PM	3.0343	3.0566	3.03	3.05	420031
5/18/2016	1:02 PM	3.03	3.04	3.03	3.04	58200
5/18/2016	1:03 PM	3.04	3.04	3.03	3.04	85399
5/18/2016	1:04 PM	3.0375	3.0475	3.031	3.04	127106
5/18/2016	1:05 PM	3.04	3.04	3.0316	3.04	39811
5/18/2016	1:06 PM	3.03	3.04	3.03	3.0334	9370
5/18/2016	1:07 PM	3.05	3.05	3.03	3.0326	73500
5/18/2016	1:08 PM	3.05	3.05	3.05	3.05	2500
5/18/2016	1:09 PM	3.05	3.05	3.045	3.045	114825
5/18/2016	1:10 PM	3.0599	3.06	3.053	3.055	51659
5/18/2016	1:11 PM	3.0466	3.059	3.046	3.059	142797
5/18/2016	1:12 PM	3.056	3.06	3.04	3.04	33900
5/18/2016	1:13 PM	3.0588	3.0599	3.05	3.0599	5015
5/18/2016	1:14 PM	3.057	3.0599	3.05	3.0599	69971
5/18/2016	1:15 PM	3.05	3.05	3.044	3.05	27100
5/18/2016	1:16 PM	3.044	3.044	3.04	3.0401	26500
5/18/2016	1:17 PM	3.0534	3.06	3.05	3.05	24700
5/18/2016	1:18 PM	3.05	3.0599	3.05	3.0557	50060
5/18/2016	1:19 PM	3.0467	3.0501	3.04	3.05	72960
5/18/2016	1:20 PM	3.05	3.05	3.0466	3.05	23092
5/18/2016	1:21 PM	3.0501	3.06	3.041	3.046	103778
5/18/2016	1:22 PM	3.04	3.05	3.03	3.05	185302
5/18/2016	1:23 PM	3.033	3.04	3.03	3.0399	44051
5/18/2016	1:24 PM	3.04	3.04	3.03	3.03	75950
5/18/2016	1:25 PM	3.0366	3.0366	3.03	3.0332	6000
5/18/2016	1:26 PM	3.04	3.04	3.03	3.03	81567
5/18/2016	1:27 PM	3.04	3.04	3.0334	3.04	28600
5/18/2016	1:28 PM	3.0499	3.05	3.04	3.04	92666
5/18/2016	1:29 PM	3.05	3.05	3.0435	3.05	101200
5/18/2016	1:30 PM	3.05	3.05	3.0499	3.05	24010
5/18/2016	1:31 PM	3.04	3.05	3.03	3.05	104850
5/18/2016	1:32 PM	3.04	3.04	3.0385	3.0387	19000
5/18/2016	1:33 PM	3.02	3.04	3.02	3.04	279242
5/18/2016	1:34 PM	3.05	3.05	3.02	3.0243	180778
5/18/2016	1:35 PM	3.0501	3.0575	3.04	3.04	126200
5/18/2016	1:36 PM	3.05	3.05	3.04	3.05	71825
5/18/2016	1:37 PM	3.045	3.06	3.04	3.0499	72090
5/18/2016	1:38 PM	3.06	3.06	3.0415	3.0499	138600
5/18/2016	1:39 PM	3.06	3.0655	3.05	3.05	110755
5/18/2016	1:40 PM	3.0558	3.07	3.05	3.0601	55354
5/18/2016	1:41 PM	3.0599	3.06	3.05	3.0585	11775
5/18/2016	1:42 PM	3.06	3.06	3.05	3.055	120920
5/18/2016	1:43 PM	3.05	3.07	3.05	3.06	224694
5/18/2016	1:44 PM	3.04	3.0565	3.04	3.0565	109077
5/18/2016	1:45 PM	3.05	3.05	3.03	3.04	42944
5/18/2016	1:46 PM	3.0385	3.04	3.03	3.04	41619
5/18/2016	1:47 PM	3.04	3.04	3.03	3.0375	112941
5/18/2016	1:48 PM	3.031	3.05	3.03	3.0412	109637
5/18/2016	1:49 PM	3.0301	3.04	3.03	3.0357	41350
5/18/2016	1:50 PM	3.05	3.05	3.0368	3.0399	111564
5/18/2016	1:51 PM	3.05	3.06	3.04	3.06	105441
5/18/2016	1:52 PM	3.057	3.06	3.045	3.0491	74533
5/18/2016	1:53 PM	3.07	3.0762	3.06	3.06	117095
5/18/2016	1:54 PM	3.0701	3.0899	3.0643	3.075	164212
5/18/2016	1:55 PM	3.07	3.08	3.07	3.0757	97270
5/18/2016	1:56 PM	3.0657	3.0799	3.06	3.0799	78319
5/18/2016	1:57 PM	3.075	3.075	3.06	3.067	47519
5/18/2016	1:58 PM	3.0799	3.08	3.07	3.07	37649
5/18/2016	1:59 PM	3.07	3.073	3.06	3.0725	55900
5/18/2016	2:00 PM	3.07	3.08	3.05	3.0608	158320
5/18/2016	2:01 PM	3.17	3.19	3.08	3.08	1173102
5/18/2016	2:02 PM	3.15	3.16	3.14	3.16	321079
5/18/2016	2:03 PM	3.17	3.17	3.13	3.15	423516
5/18/2016	2:04 PM	3.14	3.1727	3.14	3.17	280043
5/18/2016	2:05 PM	3.19	3.19	3.145	3.1457	380282
5/18/2016	2:06 PM	3.25	3.25	3.18	3.19	569751
5/18/2016	2:07 PM	3.26	3.27	3.2301	3.25	556235
5/18/2016	2:08 PM	3.23	3.27	3.22	3.2599	364627
5/18/2016	2:09 PM	3.18	3.23	3.18	3.2227	347524
5/18/2016	2:10 PM	3.15	3.1866	3.15	3.1801	237609
5/18/2016	2:11 PM	3.18	3.18	3.1501	3.16	201516
5/18/2016	2:12 PM	3.2	3.205	3.18	3.1885	432315
5/18/2016	2:13 PM	3.2122	3.2199	3.19	3.2	210729
5/18/2016	2:14 PM	3.24	3.24	3.22	3.22	182628
5/18/2016	2:15 PM	3.24	3.25	3.22	3.24	203299
5/18/2016	2:16 PM	3.27	3.27	3.24	3.24	224499
5/18/2016	2:17 PM	3.27	3.29	3.26	3.27	502442
5/18/2016	2:18 PM	3.2399	3.27	3.23	3.27	252154
5/18/2016	2:19 PM	3.24	3.26	3.22	3.2334	337472
5/18/2016	2:20 PM	3.17	3.24	3.17	3.2312	353935
5/18/2016	2:21 PM	3.22	3.22	3.17	3.1701	270478
5/18/2016	2:22 PM	3.1962	3.24	3.18	3.2274	183959
5/18/2016	2:23 PM	3.22	3.22	3.2	3.2	271784
5/18/2016	2:24 PM	3.225	3.246	3.22	3.226	114057
5/18/2016	2:25 PM	3.2142	3.2334	3.2	3.23	101346
5/18/2016	2:26 PM	3.275	3.28	3.22	3.22	394785
5/18/2016	2:27 PM	3.29	3.3	3.27	3.2791	412614
5/18/2016	2:28 PM	3.27	3.3	3.265	3.2999	383204
5/18/2016	2:29 PM	3.27	3.289	3.2601	3.27	185535
5/18/2016	2:30 PM	3.308	3.31	3.27	3.2701	618323
5/18/2016	2:31 PM	3.315	3.32	3.29	3.3	381633
5/18/2016	2:32 PM	3.3199	3.34	3.31	3.32	535869
5/18/2016	2:33 PM	3.33	3.35	3.31	3.3142	426849
5/18/2016	2:34 PM	3.33	3.34	3.32	3.32	278907
5/18/2016	2:35 PM	3.28	3.33	3.28	3.325	444412
5/18/2016	2:36 PM	3.3	3.3	3.27	3.28	266288
5/18/2016	2:37 PM	3.28	3.315	3.28	3.3002	225984
5/18/2016	2:38 PM	3.26	3.29	3.2501	3.28	277391
5/18/2016	2:39 PM	3.2701	3.29	3.2601	3.264	134145
5/18/2016	2:40 PM	3.2773	3.29	3.2601	3.27	152521
5/18/2016	2:41 PM	3.2899	3.29	3.265	3.28	127689
5/18/2016	2:42 PM	3.28	3.3	3.28	3.2836	95992
5/18/2016	2:43 PM	3.2401	3.27	3.23	3.27	353871
5/18/2016	2:44 PM	3.26	3.265	3.2468	3.25	135088
5/18/2016	2:45 PM	3.2615	3.27	3.25	3.26	197670
5/18/2016	2:46 PM	3.28	3.28	3.2621	3.2685	170446
5/18/2016	2:47 PM	3.2601	3.28	3.25	3.275	110050
5/18/2016	2:48 PM	3.28	3.28	3.26	3.27	155490
5/18/2016	2:49 PM	3.27	3.28	3.26	3.28	138870
5/18/2016	2:50 PM	3.249	3.27	3.24	3.27	167843
5/18/2016	2:51 PM	3.215	3.25	3.2	3.24	353598
5/18/2016	2:52 PM	3.216	3.22	3.2	3.22	242958
5/18/2016	2:53 PM	3.21	3.22	3.208	3.2115	110575
5/18/2016	2:54 PM	3.22	3.22	3.2	3.21	89450
5/18/2016	2:55 PM	3.23	3.24	3.2101	3.22	107653
5/18/2016	2:56 PM	3.235	3.24	3.226	3.2266	70675
5/18/2016	2:57 PM	3.2301	3.249	3.23	3.2356	43900
5/18/2016	2:58 PM	3.23	3.2465	3.23	3.24	138935
5/18/2016	2:59 PM	3.234	3.234	3.21	3.23	88406
5/18/2016	3:00 PM	3.22	3.24	3.22	3.24	72785
5/18/2016	3:01 PM	3.22	3.2205	3.2	3.22	135516
5/18/2016	3:02 PM	3.175	3.22	3.17	3.22	541879
5/18/2016	3:03 PM	3.17	3.18	3.16	3.17	256502
5/18/2016	3:04 PM	3.18	3.18	3.166	3.17	108460
5/18/2016	3:05 PM	3.1699	3.1816	3.16	3.18	127515
5/18/2016	3:06 PM	3.19	3.195	3.17	3.17	257596
5/18/2016	3:07 PM	3.185	3.19	3.18	3.19	117611
5/18/2016	3:08 PM	3.18	3.1899	3.17	3.18	105563
5/18/2016	3:09 PM	3.195	3.2	3.18	3.18	83670
5/18/2016	3:10 PM	3.2025	3.21	3.1901	3.1963	145000
5/18/2016	3:11 PM	3.23	3.23	3.2	3.2	170918
5/18/2016	3:12 PM	3.245	3.25	3.2301	3.231	103250
5/18/2016	3:13 PM	3.26	3.26	3.243	3.25	208969
5/18/2016	3:14 PM	3.2401	3.26	3.2401	3.255	165022
5/18/2016	3:15 PM	3.24	3.247	3.231	3.247	106073
5/18/2016	3:16 PM	3.255	3.28	3.2499	3.25	321100
5/18/2016	3:17 PM	3.24	3.265	3.24	3.25	288863
5/18/2016	3:18 PM	3.265	3.28	3.245	3.245	229461
5/18/2016	3:19 PM	3.27	3.28	3.2601	3.28	82852
5/18/2016	3:20 PM	3.25	3.27	3.25	3.27	83709
5/18/2016	3:21 PM	3.27	3.278	3.25	3.25	131909
5/18/2016	3:22 PM	3.28	3.29	3.2699	3.2699	348045
5/18/2016	3:23 PM	3.2899	3.29	3.27	3.2811	150220
5/18/2016	3:24 PM	3.295	3.3	3.26	3.29	1055299
5/18/2016	3:25 PM	3.29	3.295	3.28	3.29	256195
5/18/2016	3:26 PM	3.28	3.3	3.2701	3.29	297397
5/18/2016	3:27 PM	3.28	3.2899	3.27	3.2899	187758
5/18/2016	3:28 PM	3.2766	3.2899	3.2701	3.2839	117677
5/18/2016	3:29 PM	3.29	3.29	3.272	3.275	187342
5/18/2016	3:30 PM	3.3	3.31	3.29	3.2918	272844
5/18/2016	3:31 PM	3.291	3.31	3.28	3.3	335285
5/18/2016	3:32 PM	3.31	3.33	3.295	3.3	417943
5/18/2016	3:33 PM	3.28	3.31	3.28	3.307	312223
5/18/2016	3:34 PM	3.29	3.29	3.27	3.28	101075
5/18/2016	3:35 PM	3.28	3.29	3.271	3.2899	93038
5/18/2016	3:36 PM	3.271	3.2821	3.27	3.28	157738
5/18/2016	3:37 PM	3.2974	3.3	3.275	3.2799	177453
5/18/2016	3:38 PM	3.3199	3.325	3.3	3.3	578492
5/18/2016	3:39 PM	3.31	3.32	3.3	3.32	187219
5/18/2016	3:40 PM	3.34	3.34	3.307	3.31	331100
5/18/2016	3:41 PM	3.3201	3.34	3.3115	3.34	252954
5/18/2016	3:42 PM	3.31	3.33	3.31	3.32	143302
5/18/2016	3:43 PM	3.31	3.3199	3.3	3.3199	134909
5/18/2016	3:44 PM	3.305	3.32	3.3	3.31	162401
5/18/2016	3:45 PM	3.2901	3.3012	3.2901	3.3	120150
5/18/2016	3:46 PM	3.27	3.3	3.27	3.3	96253
5/18/2016	3:47 PM	3.24	3.28	3.24	3.2737	268809
5/18/2016	3:48 PM	3.23	3.255	3.23	3.245	285462
5/18/2016	3:49 PM	3.245	3.25	3.23	3.2303	183729
5/18/2016	3:50 PM	3.25	3.25	3.24	3.24	101342
5/18/2016	3:51 PM	3.23	3.25	3.23	3.25	216624
5/18/2016	3:52 PM	3.256	3.256	3.2337	3.2337	269436
5/18/2016	3:53 PM	3.26	3.27	3.25	3.255	295441
5/18/2016	3:54 PM	3.27	3.27	3.26	3.26	75385
5/18/2016	3:55 PM	3.25	3.27	3.25	3.2625	82500
5/18/2016	3:56 PM	3.24	3.26	3.24	3.25	211145
5/18/2016	3:57 PM	3.24	3.25	3.22	3.24	266096
5/18/2016	3:58 PM	3.227	3.24	3.22	3.23	179223
5/18/2016	3:59 PM	3.2298	3.23	3.22	3.227	135865
5/18/2016	4:00 PM	3.21	3.23	3.2	3.22	447621
5/19/2016	9:31 AM	3.3301	3.332	3.3	3.3	184183
5/19/2016	9:32 AM	3.3	3.33	3.3	3.33	296448
5/19/2016	9:33 AM	3.32	3.33	3.29	3.3	336262
5/19/2016	9:34 AM	3.32	3.33	3.3008	3.32	387679
5/19/2016	9:35 AM	3.35	3.35	3.32	3.32	162120
5/19/2016	9:36 AM	3.35	3.36	3.34	3.3433	351893
5/19/2016	9:37 AM	3.336	3.35	3.33	3.341	367248
5/19/2016	9:38 AM	3.33	3.35	3.33	3.3366	287022
5/19/2016	9:39 AM	3.3499	3.35	3.32	3.33	506625
5/19/2016	9:40 AM	3.34	3.35	3.3218	3.34	158555
5/19/2016	9:41 AM	3.32	3.33	3.31	3.33	198976
5/19/2016	9:42 AM	3.314	3.33	3.31	3.32	144536
5/19/2016	9:43 AM	3.3	3.32	3.3	3.31	161183
5/19/2016	9:44 AM	3.31	3.31	3.3	3.3099	53526
5/19/2016	9:45 AM	3.3	3.32	3.3	3.3075	174261
5/19/2016	9:46 AM	3.31	3.31	3.295	3.3	204699
5/19/2016	9:47 AM	3.34	3.34	3.31	3.32	132557
5/19/2016	9:48 AM	3.335	3.35	3.3219	3.34	301612
5/19/2016	9:49 AM	3.3339	3.345	3.3242	3.335	137810
5/19/2016	9:50 AM	3.347	3.35	3.33	3.34	99847
5/19/2016	9:51 AM	3.35	3.35	3.33	3.3401	85300
5/19/2016	9:52 AM	3.3569	3.36	3.3417	3.3417	141722
5/19/2016	9:53 AM	3.3838	3.39	3.35	3.3574	375299
5/19/2016	9:54 AM	3.37	3.387	3.37	3.387	188943
5/19/2016	9:55 AM	3.41	3.41	3.38	3.38	507412
5/19/2016	9:56 AM	3.43	3.43	3.4	3.4099	265499
5/19/2016	9:57 AM	3.44	3.44	3.42	3.43	227977
5/19/2016	9:58 AM	3.4301	3.46	3.4301	3.44	395369
5/19/2016	9:59 AM	3.46	3.46	3.432	3.44	289428
5/19/2016	10:00 AM	3.5	3.5	3.45	3.46	554304
5/19/2016	10:01 AM	3.475	3.51	3.47	3.5	577605
5/19/2016	10:02 AM	3.45	3.4786	3.45	3.475	244206
5/19/2016	10:03 AM	3.455	3.46	3.45	3.45	156180
5/19/2016	10:04 AM	3.42	3.4599	3.42	3.4501	341480
5/19/2016	10:05 AM	3.42	3.43	3.42	3.4205	261252
5/19/2016	10:06 AM	3.4485	3.45	3.42	3.42	299327
5/19/2016	10:07 AM	3.45	3.46	3.44	3.45	188734
5/19/2016	10:08 AM	3.457	3.46	3.44	3.46	341911
5/19/2016	10:09 AM	3.4874	3.49	3.45	3.4501	230678
5/19/2016	10:10 AM	3.4674	3.5	3.4632	3.485	262745
5/19/2016	10:11 AM	3.46	3.48	3.45	3.465	170301
5/19/2016	10:12 AM	3.46	3.48	3.45	3.45	192078
5/19/2016	10:13 AM	3.465	3.4695	3.45	3.45	86862
5/19/2016	10:14 AM	3.4801	3.49	3.465	3.465	141432
5/19/2016	10:15 AM	3.5	3.51	3.48	3.48	407556
5/19/2016	10:16 AM	3.483	3.51	3.48	3.5	204692
5/19/2016	10:17 AM	3.48	3.49	3.47	3.4801	139739
5/19/2016	10:18 AM	3.4601	3.48	3.46	3.4725	89328
5/19/2016	10:19 AM	3.4632	3.48	3.46	3.46	118647
5/19/2016	10:20 AM	3.4566	3.4601	3.44	3.4601	237704
5/19/2016	10:21 AM	3.4701	3.475	3.45	3.4509	92860
5/19/2016	10:22 AM	3.47	3.49	3.46	3.4783	222821
5/19/2016	10:23 AM	3.46	3.48	3.455	3.471	156035
5/19/2016	10:24 AM	3.465	3.47	3.45	3.46	153806
5/19/2016	10:25 AM	3.46	3.4701	3.455	3.47	83234
5/19/2016	10:26 AM	3.47	3.475	3.4575	3.47	115920
5/19/2016	10:27 AM	3.4517	3.47	3.45	3.47	75665
5/19/2016	10:28 AM	3.44	3.46	3.44	3.45	155925
5/19/2016	10:29 AM	3.4385	3.45	3.43	3.45	140918
5/19/2016	10:30 AM	3.43	3.4432	3.43	3.44	158492
5/19/2016	10:31 AM	3.44	3.445	3.43	3.43	153355
5/19/2016	10:32 AM	3.4295	3.44	3.42	3.44	135542
5/19/2016	10:33 AM	3.4317	3.44	3.421	3.4225	128420
5/19/2016	10:34 AM	3.419	3.44	3.41	3.435	232374
5/19/2016	10:35 AM	3.398	3.42	3.39	3.42	326298
5/19/2016	10:36 AM	3.4089	3.41	3.39	3.4	139916
5/19/2016	10:37 AM	3.43	3.43	3.41	3.41	219311
5/19/2016	10:38 AM	3.445	3.45	3.42	3.4259	105875
5/19/2016	10:39 AM	3.47	3.47	3.446	3.45	202562
5/19/2016	10:40 AM	3.47	3.47	3.455	3.46	43755
5/19/2016	10:41 AM	3.467	3.48	3.46	3.47	270688
5/19/2016	10:42 AM	3.44	3.4699	3.44	3.465	124069
5/19/2016	10:43 AM	3.43	3.4532	3.43	3.44	129170
5/19/2016	10:44 AM	3.4199	3.44	3.4199	3.43	301690
5/19/2016	10:45 AM	3.41	3.42	3.4	3.4144	66305
5/19/2016	10:46 AM	3.429	3.43	3.4	3.41	60490
5/19/2016	10:47 AM	3.41	3.421	3.41	3.42	56040
5/19/2016	10:48 AM	3.4299	3.44	3.4199	3.42	72098
5/19/2016	10:49 AM	3.45	3.45	3.42	3.43	120975
5/19/2016	10:50 AM	3.44	3.46	3.43	3.45	111760
5/19/2016	10:51 AM	3.47	3.47	3.43	3.4332	160518
5/19/2016	10:52 AM	3.48	3.4899	3.4699	3.4701	314647
5/19/2016	10:53 AM	3.45	3.49	3.45	3.48	261315
5/19/2016	10:54 AM	3.4899	3.4899	3.4599	3.4599	145594
5/19/2016	10:55 AM	3.49	3.49	3.47	3.48	219284
5/19/2016	10:56 AM	3.46	3.48	3.46	3.48	133315
5/19/2016	10:57 AM	3.46	3.48	3.46	3.46	93035
5/19/2016	10:58 AM	3.4732	3.48	3.46	3.47	115447
5/19/2016	10:59 AM	3.495	3.495	3.4701	3.4748	147215
5/19/2016	11:00 AM	3.49	3.5	3.475	3.4925	180433
5/19/2016	11:01 AM	3.4975	3.5	3.485	3.49	185064
5/19/2016	11:02 AM	3.48	3.5	3.47	3.4926	134736
5/19/2016	11:03 AM	3.481	3.505	3.48	3.48	336698
5/19/2016	11:04 AM	3.485	3.5	3.48	3.49	121194
5/19/2016	11:05 AM	3.49	3.5	3.48	3.4899	126634
5/19/2016	11:06 AM	3.491	3.5	3.49	3.4959	29500
5/19/2016	11:07 AM	3.5	3.52	3.49	3.5	837154
5/19/2016	11:08 AM	3.49	3.5	3.48	3.49	82177
5/19/2016	11:09 AM	3.5	3.51	3.49	3.49	146386
5/19/2016	11:10 AM	3.5	3.51	3.49	3.5066	53419
5/19/2016	11:11 AM	3.51	3.52	3.5001	3.5001	178452
5/19/2016	11:12 AM	3.529	3.53	3.5	3.5	354256
5/19/2016	11:13 AM	3.53	3.54	3.52	3.53	202339
5/19/2016	11:14 AM	3.5299	3.54	3.52	3.5336	222087
5/19/2016	11:15 AM	3.515	3.54	3.51	3.53	129020
5/19/2016	11:16 AM	3.51	3.52	3.5	3.515	177427
5/19/2016	11:17 AM	3.482	3.5099	3.48	3.5074	110154
5/19/2016	11:18 AM	3.49	3.5	3.48	3.48	63399
5/19/2016	11:19 AM	3.4841	3.4972	3.4841	3.4901	204755
5/19/2016	11:20 AM	3.49	3.5	3.48	3.4859	76851
5/19/2016	11:21 AM	3.49	3.495	3.48	3.485	40354
5/19/2016	11:22 AM	3.5	3.51	3.49	3.49	72843
5/19/2016	11:23 AM	3.505	3.51	3.4995	3.4999	20900
5/19/2016	11:24 AM	3.4999	3.51	3.49	3.5	63077
5/19/2016	11:25 AM	3.485	3.5	3.48	3.4901	36041
5/19/2016	11:26 AM	3.491	3.5041	3.4866	3.49	118721
5/19/2016	11:27 AM	3.47	3.49	3.47	3.49	173622
5/19/2016	11:28 AM	3.47	3.48	3.46	3.4731	100568
5/19/2016	11:29 AM	3.4999	3.5	3.47	3.48	124755
5/19/2016	11:30 AM	3.5	3.51	3.5	3.5	182375
5/19/2016	11:31 AM	3.515	3.52	3.5	3.5	89304
5/19/2016	11:32 AM	3.5299	3.53	3.515	3.515	252051
5/19/2016	11:33 AM	3.52	3.53	3.52	3.5201	53429
5/19/2016	11:34 AM	3.5334	3.54	3.52	3.521	123663
5/19/2016	11:35 AM	3.5201	3.54	3.52	3.54	99714
5/19/2016	11:36 AM	3.5499	3.55	3.53	3.53	186481
5/19/2016	11:37 AM	3.5465	3.55	3.54	3.55	53411
5/19/2016	11:38 AM	3.5299	3.549	3.52	3.549	69208
5/19/2016	11:39 AM	3.55	3.55	3.53	3.53	100280
5/19/2016	11:40 AM	3.54	3.55	3.53	3.54	174904
5/19/2016	11:41 AM	3.53	3.55	3.53	3.54	39493
5/19/2016	11:42 AM	3.5475	3.55	3.54	3.54	113877
5/19/2016	11:43 AM	3.5301	3.55	3.53	3.55	31500
5/19/2016	11:44 AM	3.54	3.55	3.54	3.54	37432
5/19/2016	11:45 AM	3.55	3.55	3.53	3.54	22920
5/19/2016	11:46 AM	3.55	3.55	3.54	3.55	275429
5/19/2016	11:47 AM	3.5501	3.56	3.54	3.55	234828
5/19/2016	11:48 AM	3.56	3.56	3.55	3.5501	94766
5/19/2016	11:49 AM	3.54	3.5501	3.535	3.55	119580
5/19/2016	11:50 AM	3.53	3.544	3.53	3.53	129949
5/19/2016	11:51 AM	3.52	3.54	3.51	3.54	166317
5/19/2016	11:52 AM	3.51	3.53	3.51	3.52	148208
5/19/2016	11:53 AM	3.53	3.53	3.51	3.51	154218
5/19/2016	11:54 AM	3.53	3.53	3.52	3.53	145512
5/19/2016	11:55 AM	3.53	3.5425	3.53	3.5326	103921
5/19/2016	11:56 AM	3.54	3.54	3.52	3.54	121827
5/19/2016	11:57 AM	3.5201	3.5339	3.52	3.53	82863
5/19/2016	11:58 AM	3.52	3.53	3.52	3.52	71076
5/19/2016	11:59 AM	3.465	3.52	3.46	3.52	263069
5/19/2016	12:00 PM	3.4663	3.4761	3.45	3.472	122093
5/19/2016	12:01 PM	3.47	3.4799	3.46	3.47	123104
5/19/2016	12:02 PM	3.465	3.48	3.46	3.46	158127
5/19/2016	12:03 PM	3.45	3.47	3.45	3.4666	122611
5/19/2016	12:04 PM	3.45	3.46	3.445	3.45	210256
5/19/2016	12:05 PM	3.45	3.46	3.44	3.45	169522
5/19/2016	12:06 PM	3.439	3.45	3.43	3.45	195271
5/19/2016	12:07 PM	3.4433	3.4433	3.43	3.4399	74019
5/19/2016	12:08 PM	3.4401	3.45	3.44	3.4401	82122
5/19/2016	12:09 PM	3.44	3.45	3.43	3.44	86462
5/19/2016	12:10 PM	3.44	3.4599	3.44	3.44	32293
5/19/2016	12:11 PM	3.45	3.45	3.44	3.44	25888
5/19/2016	12:12 PM	3.4531	3.46	3.4469	3.45	45991
5/19/2016	12:13 PM	3.4534	3.46	3.44	3.45	137480
5/19/2016	12:14 PM	3.4499	3.46	3.44	3.45	109993
5/19/2016	12:15 PM	3.43	3.44	3.43	3.44	106926
5/19/2016	12:16 PM	3.43	3.439	3.43	3.4301	60160
5/19/2016	12:17 PM	3.4485	3.45	3.43	3.43	80500
5/19/2016	12:18 PM	3.4501	3.46	3.44	3.45	127300
5/19/2016	12:19 PM	3.46	3.46	3.45	3.46	116631
5/19/2016	12:20 PM	3.45	3.4515	3.44	3.4515	106800
5/19/2016	12:21 PM	3.447	3.455	3.44	3.45	145575
5/19/2016	12:22 PM	3.4501	3.4501	3.44	3.45	120900
5/19/2016	12:23 PM	3.47	3.47	3.451	3.4599	124313
5/19/2016	12:24 PM	3.46	3.47	3.4569	3.4699	177971
5/19/2016	12:25 PM	3.45	3.4534	3.44	3.45	70700
5/19/2016	12:26 PM	3.46	3.46	3.4444	3.4444	67856
5/19/2016	12:27 PM	3.46	3.46	3.45	3.4585	61070
5/19/2016	12:28 PM	3.475	3.48	3.4601	3.47	108050
5/19/2016	12:29 PM	3.4744	3.49	3.47	3.47	148629
5/19/2016	12:30 PM	3.48	3.48	3.47	3.47	79841
5/19/2016	12:31 PM	3.49	3.49	3.47	3.48	83427
5/19/2016	12:32 PM	3.482	3.49	3.47	3.48	159399
5/19/2016	12:33 PM	3.48	3.48	3.47	3.48	59600
5/19/2016	12:34 PM	3.48	3.4888	3.48	3.48	56100
5/19/2016	12:35 PM	3.48	3.4899	3.4799	3.48	26835
5/19/2016	12:36 PM	3.47	3.485	3.47	3.48	30500
5/19/2016	12:37 PM	3.47	3.478	3.47	3.47	54200
5/19/2016	12:38 PM	3.47	3.48	3.47	3.48	40250
5/19/2016	12:39 PM	3.4501	3.47	3.45	3.47	250854
5/19/2016	12:40 PM	3.45	3.45	3.4401	3.45	85847
5/19/2016	12:41 PM	3.46	3.462	3.44	3.44	72030
5/19/2016	12:42 PM	3.4665	3.47	3.45	3.46	95300
5/19/2016	12:43 PM	3.4601	3.47	3.46	3.46	80383
5/19/2016	12:44 PM	3.4767	3.48	3.4601	3.4601	52387
5/19/2016	12:45 PM	3.47	3.485	3.47	3.471	97660
5/19/2016	12:46 PM	3.465	3.47	3.46	3.47	26362
5/19/2016	12:47 PM	3.48	3.48	3.46	3.4601	36500
5/19/2016	12:48 PM	3.49	3.49	3.47	3.475	25550
5/19/2016	12:49 PM	3.49	3.49	3.48	3.4899	48300
5/19/2016	12:50 PM	3.49	3.5	3.48	3.49	179799
5/19/2016	12:51 PM	3.4901	3.5	3.49	3.49	13200
5/19/2016	12:52 PM	3.496	3.5	3.49	3.4999	18630
5/19/2016	12:53 PM	3.5	3.5	3.495	3.5	13720
5/19/2016	12:54 PM	3.51	3.51	3.4926	3.5	95502
5/19/2016	12:55 PM	3.52	3.52	3.5099	3.51	65698
5/19/2016	12:56 PM	3.51	3.52	3.51	3.52	10400
5/19/2016	12:57 PM	3.5034	3.519	3.5034	3.5101	47603
5/19/2016	12:58 PM	3.5	3.51	3.49	3.51	46685
5/19/2016	12:59 PM	3.505	3.505	3.49	3.49	35270
5/19/2016	1:00 PM	3.51	3.51	3.5	3.51	10450
5/19/2016	1:01 PM	3.5	3.52	3.5	3.51	40493
5/19/2016	1:02 PM	3.5	3.5	3.49	3.4901	19870
5/19/2016	1:03 PM	3.485	3.5	3.48	3.4999	61826
5/19/2016	1:04 PM	3.49	3.5	3.48	3.484	34336
5/19/2016	1:05 PM	3.49	3.5	3.49	3.4901	13314
5/19/2016	1:06 PM	3.485	3.485	3.47	3.48	53673
5/19/2016	1:07 PM	3.49	3.49	3.48	3.481	16715
5/19/2016	1:08 PM	3.47	3.49	3.47	3.48	22161
5/19/2016	1:09 PM	3.46	3.475	3.46	3.475	93881
5/19/2016	1:10 PM	3.46	3.47	3.46	3.47	47598
5/19/2016	1:11 PM	3.47	3.475	3.46	3.47	62190
5/19/2016	1:12 PM	3.46	3.48	3.46	3.48	83508
5/19/2016	1:13 PM	3.46	3.46	3.46	3.46	2900
5/19/2016	1:14 PM	3.44	3.47	3.44	3.46	108519
5/19/2016	1:15 PM	3.4293	3.44	3.42	3.44	103627
5/19/2016	1:16 PM	3.43	3.43	3.41	3.42	133217
5/19/2016	1:17 PM	3.43	3.44	3.429	3.429	94143
5/19/2016	1:18 PM	3.434	3.44	3.43	3.43	6100
5/19/2016	1:19 PM	3.44	3.4499	3.4389	3.44	53619
5/19/2016	1:20 PM	3.43	3.44	3.43	3.4385	56095
5/19/2016	1:21 PM	3.4215	3.43	3.42	3.4299	42340
5/19/2016	1:22 PM	3.43	3.4399	3.4201	3.4201	12680
5/19/2016	1:23 PM	3.4301	3.44	3.4301	3.44	38550
5/19/2016	1:24 PM	3.45	3.45	3.44	3.44	17610
5/19/2016	1:25 PM	3.445	3.45	3.4434	3.45	3700
5/19/2016	1:26 PM	3.44	3.44	3.43	3.44	49338
5/19/2016	1:27 PM	3.44	3.44	3.43	3.44	34300
5/19/2016	1:28 PM	3.43	3.44	3.43	3.44	11600
5/19/2016	1:29 PM	3.43	3.4357	3.4226	3.43	63877
5/19/2016	1:30 PM	3.4	3.4299	3.4	3.4268	397873
5/19/2016	1:31 PM	3.39	3.408	3.38	3.4	295127
5/19/2016	1:32 PM	3.3992	3.4	3.38	3.3835	106855
5/19/2016	1:33 PM	3.39	3.4	3.39	3.395	25500
5/19/2016	1:34 PM	3.38	3.397	3.38	3.39	75092
5/19/2016	1:35 PM	3.3689	3.38	3.36	3.38	204544
5/19/2016	1:36 PM	3.3401	3.36	3.34	3.36	232638
5/19/2016	1:37 PM	3.331	3.35	3.33	3.3499	61216
5/19/2016	1:38 PM	3.3499	3.35	3.33	3.3399	91976
5/19/2016	1:39 PM	3.349	3.35	3.34	3.34	75070
5/19/2016	1:40 PM	3.35	3.36	3.34	3.3401	91561
5/19/2016	1:41 PM	3.3599	3.3599	3.35	3.355	20022
5/19/2016	1:42 PM	3.34	3.35	3.34	3.35	18493
5/19/2016	1:43 PM	3.335	3.35	3.33	3.347	195009
5/19/2016	1:44 PM	3.34	3.344	3.33	3.34	66743
5/19/2016	1:45 PM	3.345	3.3499	3.3338	3.34	93265
5/19/2016	1:46 PM	3.33	3.3499	3.33	3.349	27800
5/19/2016	1:47 PM	3.3501	3.3501	3.33	3.335	162007
5/19/2016	1:48 PM	3.37	3.37	3.35	3.3599	27600
5/19/2016	1:49 PM	3.37	3.37	3.3534	3.3699	44872
5/19/2016	1:50 PM	3.365	3.38	3.365	3.38	20600
5/19/2016	1:51 PM	3.37	3.37	3.3601	3.3699	46550
5/19/2016	1:52 PM	3.36	3.3699	3.36	3.3665	25840
5/19/2016	1:53 PM	3.3699	3.37	3.36	3.365	36052
5/19/2016	1:54 PM	3.36	3.3666	3.36	3.3659	22426
5/19/2016	1:55 PM	3.385	3.39	3.351	3.351	95823
5/19/2016	1:56 PM	3.3785	3.3899	3.37	3.3899	61274
5/19/2016	1:57 PM	3.38	3.38	3.37	3.37	3796
5/19/2016	1:58 PM	3.38	3.38	3.3766	3.3766	42100
5/19/2016	1:59 PM	3.3876	3.39	3.375	3.3799	41817
5/19/2016	2:00 PM	3.3966	3.4	3.3886	3.39	141070
5/19/2016	2:01 PM	3.4	3.4	3.385	3.39	94472
5/19/2016	2:02 PM	3.395	3.4	3.39	3.39	28600
5/19/2016	2:03 PM	3.395	3.4	3.391	3.3999	6000
5/19/2016	2:04 PM	3.3769	3.3983	3.37	3.39	85889
5/19/2016	2:05 PM	3.3801	3.3801	3.37	3.3799	13900
5/19/2016	2:06 PM	3.38	3.3899	3.375	3.38	32492
5/19/2016	2:07 PM	3.3699	3.375	3.361	3.37	157528
5/19/2016	2:08 PM	3.37	3.37	3.36	3.37	157074
5/19/2016	2:09 PM	3.36	3.3701	3.36	3.37	100584
5/19/2016	2:10 PM	3.3501	3.363	3.35	3.363	39850
5/19/2016	2:11 PM	3.3301	3.351	3.33	3.35	255270
5/19/2016	2:12 PM	3.34	3.34	3.33	3.331	74828
5/19/2016	2:13 PM	3.345	3.3475	3.34	3.3434	52700
5/19/2016	2:14 PM	3.3237	3.34	3.32	3.34	171962
5/19/2016	2:15 PM	3.3375	3.34	3.32	3.3299	104339
5/19/2016	2:16 PM	3.32	3.33	3.31	3.33	101010
5/19/2016	2:17 PM	3.341	3.35	3.32	3.32	62528
5/19/2016	2:18 PM	3.3335	3.35	3.33	3.35	37984
5/19/2016	2:19 PM	3.315	3.3335	3.31	3.3335	57148
5/19/2016	2:20 PM	3.3001	3.3125	3.3	3.31	77286
5/19/2016	2:21 PM	3.31	3.31	3.3	3.31	82372
5/19/2016	2:22 PM	3.33	3.33	3.305	3.3065	185026
5/19/2016	2:23 PM	3.324	3.33	3.31	3.325	96902
5/19/2016	2:24 PM	3.32	3.3201	3.3133	3.3201	114242
5/19/2016	2:25 PM	3.3299	3.33	3.3184	3.3184	44763
5/19/2016	2:26 PM	3.3299	3.3299	3.32	3.32	19800
5/19/2016	2:27 PM	3.309	3.3283	3.309	3.3251	130455
5/19/2016	2:28 PM	3.28	3.31	3.28	3.3	346858
5/19/2016	2:29 PM	3.305	3.31	3.285	3.2899	164331
5/19/2016	2:30 PM	3.29	3.3	3.29	3.3	161620
5/19/2016	2:31 PM	3.3	3.3	3.28	3.2801	92105
5/19/2016	2:32 PM	3.305	3.31	3.2966	3.3	75730
5/19/2016	2:33 PM	3.31	3.32	3.31	3.31	11636
5/19/2016	2:34 PM	3.326	3.33	3.31	3.31	57817
5/19/2016	2:35 PM	3.34	3.34	3.33	3.33	47580
5/19/2016	2:36 PM	3.34	3.34	3.33	3.3399	130428
5/19/2016	2:37 PM	3.37	3.37	3.34	3.343	343850
5/19/2016	2:38 PM	3.35	3.37	3.35	3.365	47705
5/19/2016	2:39 PM	3.3699	3.37	3.3501	3.3501	48859
5/19/2016	2:40 PM	3.37	3.3799	3.37	3.37	90410
5/19/2016	2:41 PM	3.38	3.38	3.36	3.37	197045
5/19/2016	2:42 PM	3.3785	3.39	3.37	3.38	124130
5/19/2016	2:43 PM	3.3643	3.3799	3.36	3.37	100987
5/19/2016	2:44 PM	3.3701	3.38	3.3699	3.3699	45040
5/19/2016	2:45 PM	3.371	3.39	3.37	3.38	96267
5/19/2016	2:46 PM	3.37	3.3799	3.37	3.37	36348
5/19/2016	2:47 PM	3.3795	3.3795	3.36	3.37	135698
5/19/2016	2:48 PM	3.39	3.39	3.3732	3.375	51700
5/19/2016	2:49 PM	3.38	3.39	3.3765	3.3862	40945
5/19/2016	2:50 PM	3.395	3.4	3.38	3.38	54914
5/19/2016	2:51 PM	3.3899	3.4	3.385	3.399	175668
5/19/2016	2:52 PM	3.4	3.4	3.39	3.39	88500
5/19/2016	2:53 PM	3.4099	3.41	3.395	3.4	151475
5/19/2016	2:54 PM	3.419	3.425	3.41	3.41	162694
5/19/2016	2:55 PM	3.4134	3.436	3.41	3.42	275405
5/19/2016	2:56 PM	3.405	3.41	3.4	3.41	95781
5/19/2016	2:57 PM	3.39	3.41	3.39	3.41	63865
5/19/2016	2:58 PM	3.4099	3.4099	3.4	3.4	35200
5/19/2016	2:59 PM	3.4001	3.4001	3.399	3.4	70339
5/19/2016	3:00 PM	3.41	3.4199	3.4001	3.4001	85950
5/19/2016	3:01 PM	3.4	3.41	3.3955	3.41	70008
5/19/2016	3:02 PM	3.39	3.399	3.38	3.399	74528
5/19/2016	3:03 PM	3.37	3.385	3.36	3.3801	57031
5/19/2016	3:04 PM	3.3566	3.3735	3.35	3.3735	69559
5/19/2016	3:05 PM	3.3599	3.36	3.35	3.35	40630
5/19/2016	3:06 PM	3.34	3.355	3.34	3.355	92125
5/19/2016	3:07 PM	3.335	3.34	3.33	3.34	75010
5/19/2016	3:08 PM	3.335	3.339	3.323	3.33	35835
5/19/2016	3:09 PM	3.34	3.35	3.3399	3.34	62094
5/19/2016	3:10 PM	3.3499	3.35	3.34	3.345	24900
5/19/2016	3:11 PM	3.3215	3.35	3.32	3.345	98630
5/19/2016	3:12 PM	3.345	3.35	3.32	3.32	146088
5/19/2016	3:13 PM	3.3376	3.35	3.335	3.3401	144199
5/19/2016	3:14 PM	3.33	3.34	3.32	3.33	192070
5/19/2016	3:15 PM	3.325	3.33	3.32	3.3232	62135
5/19/2016	3:16 PM	3.35	3.35	3.325	3.325	178326
5/19/2016	3:17 PM	3.3415	3.36	3.34	3.355	188749
5/19/2016	3:18 PM	3.3335	3.349	3.3299	3.3477	178049
5/19/2016	3:19 PM	3.3201	3.3372	3.32	3.33	75479
5/19/2016	3:20 PM	3.3	3.325	3.295	3.321	344212
5/19/2016	3:21 PM	3.26	3.295	3.26	3.295	300409
5/19/2016	3:22 PM	3.28	3.28	3.25	3.2601	335291
5/19/2016	3:23 PM	3.289	3.29	3.265	3.27	154684
5/19/2016	3:24 PM	3.271	3.29	3.271	3.2875	124205
5/19/2016	3:25 PM	3.2767	3.28	3.265	3.27	74798
5/19/2016	3:26 PM	3.27	3.279	3.25	3.27	178933
5/19/2016	3:27 PM	3.275	3.28	3.26	3.27	72235
5/19/2016	3:28 PM	3.275	3.2799	3.27	3.275	34800
5/19/2016	3:29 PM	3.2785	3.2899	3.27	3.28	100690
5/19/2016	3:30 PM	3.289	3.29	3.27	3.27	31667
5/19/2016	3:31 PM	3.2799	3.29	3.27	3.28	54400
5/19/2016	3:32 PM	3.285	3.3	3.2766	3.2766	187202
5/19/2016	3:33 PM	3.3	3.31	3.28	3.28	97044
5/19/2016	3:34 PM	3.3	3.3001	3.29	3.3001	110419
5/19/2016	3:35 PM	3.3	3.31	3.29	3.3	78122
5/19/2016	3:36 PM	3.2968	3.3	3.29	3.29	72356
5/19/2016	3:37 PM	3.28	3.2901	3.27	3.2901	173079
5/19/2016	3:38 PM	3.2775	3.28	3.27	3.28	60275
5/19/2016	3:39 PM	3.28	3.28	3.27	3.28	22411
5/19/2016	3:40 PM	3.26	3.27	3.26	3.27	104642
5/19/2016	3:41 PM	3.26	3.265	3.25	3.2601	245451
5/19/2016	3:42 PM	3.2623	3.2699	3.25	3.26	138768
5/19/2016	3:43 PM	3.2401	3.2675	3.24	3.26	198758
5/19/2016	3:44 PM	3.2515	3.26	3.24	3.24	102661
5/19/2016	3:45 PM	3.26	3.28	3.2599	3.26	324826
5/19/2016	3:46 PM	3.25	3.2699	3.24	3.26	187085
5/19/2016	3:47 PM	3.23	3.25	3.23	3.24	95383
5/19/2016	3:48 PM	3.2356	3.239	3.22	3.23	219587
5/19/2016	3:49 PM	3.23	3.245	3.23	3.2335	137837
5/19/2016	3:50 PM	3.23	3.24	3.22	3.2399	121422
5/19/2016	3:51 PM	3.238	3.24	3.22	3.23	88259
5/19/2016	3:52 PM	3.235	3.24	3.23	3.2361	69826
5/19/2016	3:53 PM	3.245	3.25	3.24	3.24	149645
5/19/2016	3:54 PM	3.24	3.25	3.24	3.2499	118969
5/19/2016	3:55 PM	3.22	3.24	3.22	3.24	192536
5/19/2016	3:56 PM	3.225	3.23	3.22	3.23	67754
5/19/2016	3:57 PM	3.2299	3.23	3.22	3.2263	64316
5/19/2016	3:58 PM	3.22	3.23	3.22	3.225	148832
5/19/2016	3:59 PM	3.22	3.23	3.22	3.23	101136
5/19/2016	4:00 PM	3.23	3.24	3.22	3.225	512270
5/20/2016	9:31 AM	3.1	3.1199	3.09	3.11	197423
5/20/2016	9:32 AM	3.1	3.11	3.1	3.11	113710
5/20/2016	9:33 AM	3.09	3.1097	3.09	3.1	279389
5/20/2016	9:34 AM	3.099	3.1001	3.08	3.09	361071
5/20/2016	9:35 AM	3.105	3.109	3.09	3.09	100309
5/20/2016	9:36 AM	3.0738	3.105	3.0738	3.105	359361
5/20/2016	9:37 AM	3.09	3.09	3.07	3.08	102129
5/20/2016	9:38 AM	3.09	3.09	3.08	3.09	49732
5/20/2016	9:39 AM	3.0932	3.1	3.08	3.08	127656
5/20/2016	9:40 AM	3.1038	3.1038	3.09	3.09	83380
5/20/2016	9:41 AM	3.099	3.11	3.09	3.1	149888
5/20/2016	9:42 AM	3.091	3.1	3.086	3.1	149718
5/20/2016	9:43 AM	3.1	3.105	3.09	3.1	158964
5/20/2016	9:44 AM	3.09	3.1038	3.09	3.1	181311
5/20/2016	9:45 AM	3.1038	3.12	3.09	3.09	147447
5/20/2016	9:46 AM	3.11	3.11	3.1	3.1	110686
5/20/2016	9:47 AM	3.119	3.12	3.1	3.1101	80866
5/20/2016	9:48 AM	3.11	3.12	3.105	3.1199	90089
5/20/2016	9:49 AM	3.1097	3.11	3.1	3.1066	122230
5/20/2016	9:50 AM	3.0962	3.105	3.09	3.1	168882
5/20/2016	9:51 AM	3.08	3.1	3.07	3.094	486898
5/20/2016	9:52 AM	3.07	3.08	3.06	3.07	268548
5/20/2016	9:53 AM	3.0712	3.08	3.06	3.0685	321317
5/20/2016	9:54 AM	3.08	3.08	3.07	3.073	87628
5/20/2016	9:55 AM	3.09	3.1	3.08	3.08	514130
5/20/2016	9:56 AM	3.087	3.1	3.08	3.095	64143
5/20/2016	9:57 AM	3.0799	3.09	3.0764	3.0899	135880
5/20/2016	9:58 AM	3.0862	3.09	3.07	3.08	112956
5/20/2016	9:59 AM	3.07	3.089	3.07	3.089	156392
5/20/2016	10:00 AM	3.06	3.075	3.06	3.07	126542
5/20/2016	10:01 AM	3.07	3.0799	3.06	3.06	423514
5/20/2016	10:02 AM	3.06	3.0775	3.06	3.07	285090
5/20/2016	10:03 AM	3.079	3.08	3.06	3.0601	78298
5/20/2016	10:04 AM	3.0662	3.0799	3.065	3.0799	145876
5/20/2016	10:05 AM	3.06	3.0699	3.05	3.065	162186
5/20/2016	10:06 AM	3.063	3.065	3.05	3.055	415186
5/20/2016	10:07 AM	3.07	3.07	3.05	3.06	191803
5/20/2016	10:08 AM	3.06	3.0699	3.05	3.06	408176
5/20/2016	10:09 AM	3.0799	3.08	3.06	3.06	130770
5/20/2016	10:10 AM	3.08	3.09	3.0725	3.075	70569
5/20/2016	10:11 AM	3.06	3.07	3.05	3.07	209683
5/20/2016	10:12 AM	3.066	3.07	3.05	3.06	104248
5/20/2016	10:13 AM	3.06	3.07	3.06	3.06	170636
5/20/2016	10:14 AM	3.07	3.07	3.06	3.0685	68143
5/20/2016	10:15 AM	3.059	3.06	3.05	3.06	201600
5/20/2016	10:16 AM	3.06	3.07	3.06	3.06	145543
5/20/2016	10:17 AM	3.0636	3.07	3.0567	3.06	64905
5/20/2016	10:18 AM	3.06	3.07	3.055	3.06	155749
5/20/2016	10:19 AM	3.07	3.07	3.0534	3.0601	238893
5/20/2016	10:20 AM	3.07	3.07	3.06	3.06	44765
5/20/2016	10:21 AM	3.07	3.07	3.06	3.069	99440
5/20/2016	10:22 AM	3.079	3.08	3.06	3.06	211698
5/20/2016	10:23 AM	3.09	3.09	3.073	3.08	169967
5/20/2016	10:24 AM	3.1	3.1	3.0899	3.09	211640
5/20/2016	10:25 AM	3.0909	3.1	3.09	3.1	211406
5/20/2016	10:26 AM	3.1	3.1	3.09	3.09	73230
5/20/2016	10:27 AM	3.09	3.11	3.09	3.1	222379
5/20/2016	10:28 AM	3.08	3.1	3.08	3.09	110343
5/20/2016	10:29 AM	3.1	3.105	3.09	3.09	133412
5/20/2016	10:30 AM	3.1	3.1	3.096	3.096	20550
5/20/2016	10:31 AM	3.1	3.1	3.09	3.1	95901
5/20/2016	10:32 AM	3.1	3.1	3.08	3.0975	183343
5/20/2016	10:33 AM	3.1	3.1	3.095	3.097	204458
5/20/2016	10:34 AM	3.08	3.1	3.08	3.0965	80197
5/20/2016	10:35 AM	3.099	3.1	3.08	3.0891	102900
5/20/2016	10:36 AM	3.08	3.0901	3.08	3.09	111894
5/20/2016	10:37 AM	3.0899	3.09	3.08	3.0899	14100
5/20/2016	10:38 AM	3.0901	3.0901	3.08	3.0805	177186
5/20/2016	10:39 AM	3.0951	3.097	3.09	3.09	64969
5/20/2016	10:40 AM	3.083	3.09	3.08	3.09	29650
5/20/2016	10:41 AM	3.08	3.0963	3.08	3.0862	481431
5/20/2016	10:42 AM	3.09	3.095	3.07	3.08	632180
5/20/2016	10:43 AM	3.1	3.1	3.0801	3.087	143688
5/20/2016	10:44 AM	3.09	3.1	3.09	3.1	66939
5/20/2016	10:45 AM	3.1	3.1	3.0901	3.0901	9731
5/20/2016	10:46 AM	3.09	3.095	3.09	3.09	346493
5/20/2016	10:47 AM	3.0899	3.099	3.08	3.099	82991
5/20/2016	10:48 AM	3.09	3.1	3.085	3.085	262468
5/20/2016	10:49 AM	3.08	3.1	3.08	3.09	128305
5/20/2016	10:50 AM	3.1	3.1	3.085	3.085	69204
5/20/2016	10:51 AM	3.1	3.1	3.08	3.09	109385
5/20/2016	10:52 AM	3.1	3.105	3.09	3.1	122295
5/20/2016	10:53 AM	3.099	3.1001	3.09	3.1001	67051
5/20/2016	10:54 AM	3.0999	3.1	3.09	3.09	5200
5/20/2016	10:55 AM	3.11	3.12	3.1	3.1	229947
5/20/2016	10:56 AM	3.1152	3.12	3.11	3.1199	118373
5/20/2016	10:57 AM	3.12	3.13	3.11	3.12	302574
5/20/2016	10:58 AM	3.11	3.12	3.11	3.1199	47800
5/20/2016	10:59 AM	3.13	3.13	3.1163	3.12	117322
5/20/2016	11:00 AM	3.12	3.124	3.11	3.124	102920
5/20/2016	11:01 AM	3.1	3.12	3.1	3.1199	139254
5/20/2016	11:02 AM	3.1139	3.1139	3.09	3.1051	372308
5/20/2016	11:03 AM	3.11	3.12	3.105	3.1199	29497
5/20/2016	11:04 AM	3.1101	3.1101	3.1	3.1	52575
5/20/2016	11:05 AM	3.11	3.12	3.11	3.11	123306
5/20/2016	11:06 AM	3.1099	3.11	3.09	3.11	121504
5/20/2016	11:07 AM	3.1	3.109	3.0949	3.105	289746
5/20/2016	11:08 AM	3.1199	3.1199	3.095	3.095	87981
5/20/2016	11:09 AM	3.115	3.12	3.11	3.11	70538
5/20/2016	11:10 AM	3.12	3.12	3.11	3.115	3300
5/20/2016	11:11 AM	3.1	3.12	3.1	3.1102	183324
5/20/2016	11:12 AM	3.11	3.12	3.11	3.12	13076
5/20/2016	11:13 AM	3.11	3.12	3.1062	3.111	154182
5/20/2016	11:14 AM	3.11	3.1124	3.1	3.11	51034
5/20/2016	11:15 AM	3.1199	3.1199	3.11	3.1174	14500
5/20/2016	11:16 AM	3.11	3.12	3.11	3.12	121043
5/20/2016	11:17 AM	3.105	3.11	3.1	3.11	19791
5/20/2016	11:18 AM	3.095	3.11	3.09	3.11	197961
5/20/2016	11:19 AM	3.0998	3.1	3.09	3.0966	35457
5/20/2016	11:20 AM	3.09	3.095	3.08	3.09	129930
5/20/2016	11:21 AM	3.0851	3.09	3.08	3.085	120014
5/20/2016	11:22 AM	3.0887	3.09	3.08	3.0801	21270
5/20/2016	11:23 AM	3.08	3.09	3.08	3.09	64075
5/20/2016	11:24 AM	3.0993	3.1	3.08	3.083	138669
5/20/2016	11:25 AM	3.0868	3.0998	3.08	3.0998	148046
5/20/2016	11:26 AM	3.085	3.09	3.08	3.08	20473
5/20/2016	11:27 AM	3.09	3.09	3.085	3.085	26300
5/20/2016	11:28 AM	3.0827	3.1	3.08	3.09	73414
5/20/2016	11:29 AM	3.08	3.09	3.07	3.09	378127
5/20/2016	11:30 AM	3.08	3.09	3.07	3.08	62905
5/20/2016	11:31 AM	3.08	3.09	3.07	3.09	140173
5/20/2016	11:32 AM	3.089	3.09	3.0801	3.0899	10450
5/20/2016	11:33 AM	3.08	3.1	3.08	3.082	270243
5/20/2016	11:34 AM	3.09	3.09	3.08	3.0862	208514
5/20/2016	11:35 AM	3.076	3.08	3.075	3.08	71398
5/20/2016	11:36 AM	3.07	3.079	3.07	3.075	73644
5/20/2016	11:37 AM	3.07	3.08	3.06	3.0724	281549
5/20/2016	11:38 AM	3.07	3.07	3.06	3.07	251538
5/20/2016	11:39 AM	3.0755	3.08	3.06	3.0699	154342
5/20/2016	11:40 AM	3.0799	3.08	3.07	3.0701	74590
5/20/2016	11:41 AM	3.069	3.08	3.0662	3.08	55651
5/20/2016	11:42 AM	3.07	3.07	3.065	3.065	25974
5/20/2016	11:43 AM	3.07	3.07	3.0658	3.07	39071
5/20/2016	11:44 AM	3.072	3.08	3.06	3.0663	173060
5/20/2016	11:45 AM	3.07	3.08	3.06	3.08	62692
5/20/2016	11:46 AM	3.07	3.07	3.065	3.07	15914
5/20/2016	11:47 AM	3.0799	3.08	3.06	3.0666	139972
5/20/2016	11:48 AM	3.075	3.08	3.07	3.08	42325
5/20/2016	11:49 AM	3.085	3.0899	3.07	3.0769	67010
5/20/2016	11:50 AM	3.08	3.09	3.07	3.085	109425
5/20/2016	11:51 AM	3.0899	3.0899	3.07	3.07	104633
5/20/2016	11:52 AM	3.09	3.09	3.08	3.08	61575
5/20/2016	11:53 AM	3.08	3.1	3.08	3.09	89898
5/20/2016	11:54 AM	3.09	3.1	3.08	3.1	179197
5/20/2016	11:55 AM	3.099	3.1	3.09	3.09	94278
5/20/2016	11:56 AM	3.09	3.1	3.08	3.093	208795
5/20/2016	11:57 AM	3.0866	3.1	3.0805	3.0885	257456
5/20/2016	11:58 AM	3.075	3.09	3.075	3.0899	69100
5/20/2016	11:59 AM	3.09	3.09	3.08	3.08	129883
5/20/2016	12:00 PM	3.085	3.09	3.085	3.085	30326
5/20/2016	12:01 PM	3.086	3.09	3.081	3.085	81803
5/20/2016	12:02 PM	3.0899	3.09	3.08	3.0899	286375
5/20/2016	12:03 PM	3.09	3.096	3.0844	3.0844	174361
5/20/2016	12:04 PM	3.08	3.09	3.08	3.0863	27100
5/20/2016	12:05 PM	3.0944	3.1	3.089	3.089	76064
5/20/2016	12:06 PM	3.08	3.1	3.08	3.0937	179084
5/20/2016	12:07 PM	3.08	3.09	3.08	3.0899	8670
5/20/2016	12:08 PM	3.0862	3.09	3.0862	3.089	12085
5/20/2016	12:09 PM	3.0863	3.09	3.08	3.0892	13200
5/20/2016	12:10 PM	3.09	3.09	3.0885	3.0896	30137
5/20/2016	12:11 PM	3.0999	3.1	3.09	3.0937	52000
5/20/2016	12:12 PM	3.09	3.1	3.09	3.09	155823
5/20/2016	12:13 PM	3.0901	3.11	3.09	3.0974	185334
5/20/2016	12:14 PM	3.09	3.0999	3.09	3.0999	38334
5/20/2016	12:15 PM	3.0963	3.0963	3.08	3.09	98200
5/20/2016	12:16 PM	3.09	3.1	3.09	3.09	222841
5/20/2016	12:17 PM	3.1	3.1	3.0901	3.0901	107956
5/20/2016	12:18 PM	3.09	3.1	3.0863	3.0999	61630
5/20/2016	12:19 PM	3.08	3.09	3.08	3.09	43769
5/20/2016	12:20 PM	3.08	3.0895	3.075	3.0831	112345
5/20/2016	12:21 PM	3.0799	3.08	3.07	3.08	36121
5/20/2016	12:22 PM	3.08	3.08	3.075	3.08	19877
5/20/2016	12:23 PM	3.07	3.0799	3.07	3.077	35901
5/20/2016	12:24 PM	3.06	3.0783	3.06	3.073	180762
5/20/2016	12:25 PM	3.065	3.07	3.06	3.0601	47816
5/20/2016	12:26 PM	3.07	3.076	3.06	3.07	336480
5/20/2016	12:27 PM	3.07	3.0755	3.06	3.0755	133700
5/20/2016	12:28 PM	3.0699	3.07	3.065	3.07	47364
5/20/2016	12:29 PM	3.0699	3.07	3.06	3.0663	15939
5/20/2016	12:30 PM	3.0699	3.07	3.06	3.07	31510
5/20/2016	12:31 PM	3.08	3.08	3.06	3.0675	282585
5/20/2016	12:32 PM	3.08	3.09	3.07	3.07	133444
5/20/2016	12:33 PM	3.08	3.08	3.08	3.08	7000
5/20/2016	12:34 PM	3.085	3.0866	3.08	3.08	178048
5/20/2016	12:35 PM	3.089	3.09	3.08	3.0868	63800
5/20/2016	12:36 PM	3.0705	3.085	3.0705	3.08	77799
5/20/2016	12:37 PM	3.0799	3.0799	3.07	3.07	135221
5/20/2016	12:38 PM	3.0699	3.0797	3.06	3.07	191482
5/20/2016	12:39 PM	3.0699	3.0699	3.06	3.0663	7900
5/20/2016	12:40 PM	3.07	3.07	3.06	3.06	46200
5/20/2016	12:41 PM	3.08	3.08	3.06	3.0658	99981
5/20/2016	12:42 PM	3.07	3.0731	3.07	3.07	42465
5/20/2016	12:43 PM	3.07	3.07	3.066	3.066	1262
5/20/2016	12:44 PM	3.066	3.066	3.06	3.0601	75518
5/20/2016	12:45 PM	3.08	3.08	3.06	3.07	203789
5/20/2016	12:46 PM	3.06	3.08	3.06	3.08	163597
5/20/2016	12:47 PM	3.07	3.07	3.06	3.0699	57100
5/20/2016	12:48 PM	3.0668	3.07	3.065	3.0666	1200
5/20/2016	12:49 PM	3.07	3.08	3.063	3.07	225427
5/20/2016	12:50 PM	3.0668	3.07	3.06	3.07	202852
5/20/2016	12:51 PM	3.075	3.08	3.06	3.07	160041
5/20/2016	12:52 PM	3.07	3.08	3.06	3.07	119460
5/20/2016	12:53 PM	3.0699	3.0699	3.06	3.06	4875
5/20/2016	12:54 PM	3.067	3.07	3.06	3.065	29200
5/20/2016	12:55 PM	3.07	3.07	3.064	3.0685	130712
5/20/2016	12:56 PM	3.0699	3.07	3.06	3.065	14290
5/20/2016	12:57 PM	3.067	3.067	3.06	3.0601	13000
5/20/2016	12:58 PM	3.07	3.07	3.0616	3.0699	10200
5/20/2016	12:59 PM	3.0697	3.07	3.06	3.07	239383
5/20/2016	1:00 PM	3.07	3.07	3.066	3.066	440
5/20/2016	1:01 PM	3.07	3.07	3.0668	3.0668	2500
5/20/2016	1:02 PM	3.07	3.07	3.07	3.07	2200
5/20/2016	1:03 PM	3.07	3.07	3.06	3.06	192706
5/20/2016	1:04 PM	3.0658	3.075	3.065	3.07	228428
5/20/2016	1:05 PM	3.0772	3.08	3.06	3.0674	108962
5/20/2016	1:06 PM	3.09	3.09	3.0768	3.08	164112
5/20/2016	1:07 PM	3.09	3.09	3.08	3.0855	124884
5/20/2016	1:08 PM	3.0899	3.09	3.0848	3.09	34889
5/20/2016	1:09 PM	3.09	3.09	3.08	3.085	34306
5/20/2016	1:10 PM	3.085	3.0899	3.08	3.0899	7300
5/20/2016	1:11 PM	3.09	3.09	3.08	3.0897	77738
5/20/2016	1:12 PM	3.0766	3.09	3.07	3.09	203863
5/20/2016	1:13 PM	3.0663	3.08	3.06	3.07	215082
5/20/2016	1:14 PM	3.06	3.0662	3.06	3.065	1000
5/20/2016	1:15 PM	3.07	3.07	3.0674	3.0674	3600
5/20/2016	1:16 PM	3.065	3.0737	3.065	3.07	185011
5/20/2016	1:17 PM	3.055	3.07	3.05	3.07	459907
5/20/2016	1:18 PM	3.0599	3.06	3.05	3.05	56600
5/20/2016	1:19 PM	3.0562	3.06	3.05	3.0599	65750
5/20/2016	1:20 PM	3.06	3.06	3.05	3.06	43980
5/20/2016	1:21 PM	3.04	3.06	3.04	3.0531	722881
5/20/2016	1:22 PM	3.04	3.05	3.04	3.04	48349
5/20/2016	1:23 PM	3.05	3.05	3.0416	3.0499	21374
5/20/2016	1:24 PM	3.06	3.06	3.045	3.05	380349
5/20/2016	1:25 PM	3.055	3.06	3.05	3.0599	83218
5/20/2016	1:26 PM	3.05	3.059	3.05	3.055	5300
5/20/2016	1:27 PM	3.06	3.07	3.055	3.06	156437
5/20/2016	1:28 PM	3.0701	3.0755	3.0668	3.07	342712
5/20/2016	1:29 PM	3.0799	3.08	3.07	3.079	42887
5/20/2016	1:30 PM	3.0768	3.08	3.07	3.0799	73382
5/20/2016	1:31 PM	3.0899	3.0999	3.08	3.08	267918
5/20/2016	1:32 PM	3.11	3.11	3.08	3.09	260820
5/20/2016	1:33 PM	3.1	3.11	3.1	3.1099	227392
5/20/2016	1:34 PM	3.095	3.11	3.0901	3.11	180936
5/20/2016	1:35 PM	3.09	3.1	3.09	3.1	64324
5/20/2016	1:36 PM	3.08	3.0997	3.08	3.09	144998
5/20/2016	1:37 PM	3.0999	3.1	3.08	3.09	181380
5/20/2016	1:38 PM	3.095	3.11	3.09	3.0999	274829
5/20/2016	1:39 PM	3.095	3.1	3.09	3.0985	15450
5/20/2016	1:40 PM	3.11	3.11	3.1	3.1	178211
5/20/2016	1:41 PM	3.0996	3.1155	3.0996	3.11	143885
5/20/2016	1:42 PM	3.09	3.1	3.09	3.099	137551
5/20/2016	1:43 PM	3.0885	3.1	3.08	3.09	42270
5/20/2016	1:44 PM	3.0825	3.0899	3.08	3.0899	23558
5/20/2016	1:45 PM	3.08	3.09	3.08	3.0899	94736
5/20/2016	1:46 PM	3.1	3.11	3.09	3.09	116915
5/20/2016	1:47 PM	3.11	3.11	3.1	3.1	43410
5/20/2016	1:48 PM	3.11	3.12	3.1067	3.1067	337955
5/20/2016	1:49 PM	3.11	3.1161	3.1	3.1161	161837
5/20/2016	1:50 PM	3.11	3.115	3.11	3.115	40098
5/20/2016	1:51 PM	3.11	3.1155	3.1	3.11	178794
5/20/2016	1:52 PM	3.1	3.1085	3.1	3.1	44700
5/20/2016	1:53 PM	3.09	3.1	3.09	3.1	23640
5/20/2016	1:54 PM	3.1	3.1	3.09	3.09	68186
5/20/2016	1:55 PM	3.109	3.11	3.109	3.11	1825
5/20/2016	1:56 PM	3.1101	3.12	3.109	3.11	119115
5/20/2016	1:57 PM	3.11	3.1101	3.1043	3.1101	26500
5/20/2016	1:58 PM	3.1	3.104	3.1	3.1	107350
5/20/2016	1:59 PM	3.0916	3.1	3.09	3.0977	70434
5/20/2016	2:00 PM	3.08	3.1	3.08	3.1	44912
5/20/2016	2:01 PM	3.08	3.0866	3.08	3.08	47012
5/20/2016	2:02 PM	3.09	3.1	3.09	3.09	184657
5/20/2016	2:03 PM	3.085	3.0939	3.085	3.0939	11585
5/20/2016	2:04 PM	3.085	3.09	3.07	3.08	417472
5/20/2016	2:05 PM	3.08	3.08	3.08	3.08	6900
5/20/2016	2:06 PM	3.085	3.09	3.08	3.084	57459
5/20/2016	2:07 PM	3.0895	3.095	3.08	3.089	189342
5/20/2016	2:08 PM	3.09	3.09	3.08	3.09	23200
5/20/2016	2:09 PM	3.09	3.09	3.08	3.08	178500
5/20/2016	2:10 PM	3.0799	3.0824	3.075	3.0824	23750
5/20/2016	2:11 PM	3.07	3.08	3.07	3.08	125763
5/20/2016	2:12 PM	3.07	3.08	3.07	3.075	13258
5/20/2016	2:13 PM	3.0685	3.08	3.06	3.0734	145863
5/20/2016	2:14 PM	3.075	3.08	3.0694	3.0699	179740
5/20/2016	2:15 PM	3.0799	3.08	3.07	3.08	279465
5/20/2016	2:16 PM	3.07	3.0714	3.06	3.07	310019
5/20/2016	2:17 PM	3.069	3.07	3.06	3.0634	4640
5/20/2016	2:18 PM	3.06	3.0601	3.0544	3.06	411156
5/20/2016	2:19 PM	3.05	3.06	3.05	3.06	299249
5/20/2016	2:20 PM	3.07	3.07	3.05	3.05	49204
5/20/2016	2:21 PM	3.06	3.07	3.06	3.0643	50690
5/20/2016	2:22 PM	3.055	3.065	3.055	3.06	43800
5/20/2016	2:23 PM	3.05	3.0599	3.0492	3.0562	340970
5/20/2016	2:24 PM	3.04	3.0599	3.04	3.05	76492
5/20/2016	2:25 PM	3.045	3.0499	3.04	3.0499	17300
5/20/2016	2:26 PM	3.035	3.04	3.03	3.04	334777
5/20/2016	2:27 PM	3.035	3.04	3.0301	3.04	25700
5/20/2016	2:28 PM	3.026	3.039	3.02	3.035	175118
5/20/2016	2:29 PM	3.015	3.03	3.01	3.03	419202
5/20/2016	2:30 PM	3.01	3.02	3.01	3.015	123698
5/20/2016	2:31 PM	3.0199	3.02	3.01	3.01	53400
5/20/2016	2:32 PM	3.015	3.0261	3.01	3.015	319710
5/20/2016	2:33 PM	3.02	3.0201	3.0119	3.0199	65427
5/20/2016	2:34 PM	3.0106	3.03	3.01	3.0292	120181
5/20/2016	2:35 PM	3.0162	3.02	3.01	3.01	20403
5/20/2016	2:36 PM	3.02	3.03	3.01	3.01	54030
5/20/2016	2:37 PM	3.0201	3.03	3.0201	3.03	157088
5/20/2016	2:38 PM	3.03	3.03	3.025	3.0266	55089
5/20/2016	2:39 PM	3.026	3.03	3.02	3.0285	96444
5/20/2016	2:40 PM	3.025	3.03	3.02	3.02	48575
5/20/2016	2:41 PM	3.025	3.03	3.02	3.025	34850
5/20/2016	2:42 PM	3.02	3.03	3.02	3.025	85446
5/20/2016	2:43 PM	3.03	3.03	3.02	3.02	109278
5/20/2016	2:44 PM	3.02	3.03	3.02	3.025	64770
5/20/2016	2:45 PM	3.03	3.03	3.02	3.025	29390
5/20/2016	2:46 PM	3.0191	3.03	3.01	3.027	327771
5/20/2016	2:47 PM	3.03	3.03	3.01	3.02	271944
5/20/2016	2:48 PM	3.03	3.03	3.0162	3.02	156744
5/20/2016	2:49 PM	3.03	3.03	3.02	3.029	25800
5/20/2016	2:50 PM	3.0357	3.0357	3.02	3.0299	115541
5/20/2016	2:51 PM	3.04	3.04	3.03	3.0399	23123
5/20/2016	2:52 PM	3.0399	3.04	3.03	3.0355	53333
5/20/2016	2:53 PM	3.02	3.04	3.02	3.03	123851
5/20/2016	2:54 PM	3.03	3.03	3.02	3.03	48958
5/20/2016	2:55 PM	3.04	3.04	3.025	3.0285	152595
5/20/2016	2:56 PM	3.045	3.0499	3.036	3.0374	232064
5/20/2016	2:57 PM	3.05	3.05	3.04	3.045	15900
5/20/2016	2:58 PM	3.05	3.05	3.04	3.04	203332
5/20/2016	2:59 PM	3.06	3.06	3.0462	3.05	76961
5/20/2016	3:00 PM	3.05	3.0555	3.05	3.0538	68704
5/20/2016	3:01 PM	3.05	3.05	3.04	3.0401	87399
5/20/2016	3:02 PM	3.05	3.05	3.0462	3.0499	41826
5/20/2016	3:03 PM	3.0562	3.06	3.055	3.0563	22100
5/20/2016	3:04 PM	3.07	3.073	3.05	3.06	103074
5/20/2016	3:05 PM	3.08	3.09	3.07	3.0701	257386
5/20/2016	3:06 PM	3.098	3.1	3.085	3.09	268479
5/20/2016	3:07 PM	3.095	3.11	3.09	3.1	365936
5/20/2016	3:08 PM	3.0999	3.1001	3.0901	3.1	415195
5/20/2016	3:09 PM	3.095	3.1	3.09	3.095	51370
5/20/2016	3:10 PM	3.09	3.1	3.08	3.1	204407
5/20/2016	3:11 PM	3.0938	3.1	3.08	3.08	87957
5/20/2016	3:12 PM	3.0775	3.0901	3.07	3.0901	279037
5/20/2016	3:13 PM	3.07	3.08	3.07	3.0785	56118
5/20/2016	3:14 PM	3.06	3.07	3.06	3.07	115599
5/20/2016	3:15 PM	3.072	3.072	3.06	3.0662	62684
5/20/2016	3:16 PM	3.0869	3.09	3.076	3.076	94891
5/20/2016	3:17 PM	3.08	3.09	3.08	3.0801	30793
5/20/2016	3:18 PM	3.09	3.09	3.07	3.08	323127
5/20/2016	3:19 PM	3.09	3.0939	3.08	3.085	187077
5/20/2016	3:20 PM	3.08	3.0899	3.08	3.0899	114372
5/20/2016	3:21 PM	3.085	3.085	3.08	3.081	5300
5/20/2016	3:22 PM	3.08	3.09	3.08	3.08	292984
5/20/2016	3:23 PM	3.08	3.09	3.07	3.0801	188679
5/20/2016	3:24 PM	3.09	3.0931	3.08	3.09	145097
5/20/2016	3:25 PM	3.1	3.1	3.09	3.09	213513
5/20/2016	3:26 PM	3.08	3.1	3.08	3.0999	253966
5/20/2016	3:27 PM	3.09	3.09	3.07	3.08	138426
5/20/2016	3:28 PM	3.0801	3.09	3.08	3.0899	53185
5/20/2016	3:29 PM	3.09	3.09	3.08	3.08	97275
5/20/2016	3:30 PM	3.09	3.09	3.08	3.08	4400
5/20/2016	3:31 PM	3.08	3.085	3.0768	3.085	112158
5/20/2016	3:32 PM	3.07	3.08	3.065	3.07	256965
5/20/2016	3:33 PM	3.065	3.07	3.06	3.07	39200
5/20/2016	3:34 PM	3.07	3.07	3.06	3.065	19034
5/20/2016	3:35 PM	3.07	3.07	3.06	3.07	17049
5/20/2016	3:36 PM	3.06	3.07	3.06	3.065	12356
5/20/2016	3:37 PM	3.07	3.07	3.0625	3.065	48395
5/20/2016	3:38 PM	3.075	3.08	3.07	3.07	64935
5/20/2016	3:39 PM	3.0799	3.085	3.07	3.075	97930
5/20/2016	3:40 PM	3.075	3.08	3.07	3.07	71996
5/20/2016	3:41 PM	3.06	3.08	3.06	3.0799	215130
5/20/2016	3:42 PM	3.05	3.0601	3.05	3.0601	322606
5/20/2016	3:43 PM	3.055	3.06	3.05	3.0599	35250
5/20/2016	3:44 PM	3.0568	3.06	3.05	3.06	52533
5/20/2016	3:45 PM	3.055	3.06	3.05	3.06	31044
5/20/2016	3:46 PM	3.0411	3.06	3.04	3.055	259796
5/20/2016	3:47 PM	3.039	3.05	3.03	3.04	184396
5/20/2016	3:48 PM	3.05	3.05	3.03	3.0305	75149
5/20/2016	3:49 PM	3.0487	3.06	3.04	3.0499	100467
5/20/2016	3:50 PM	3.0466	3.05	3.04	3.045	30716
5/20/2016	3:51 PM	3.045	3.05	3.04	3.04	110683
5/20/2016	3:52 PM	3.05	3.05	3.04	3.046	48406
5/20/2016	3:53 PM	3.045	3.05	3.04	3.045	17854
5/20/2016	3:54 PM	3.03	3.05	3.03	3.05	116511
5/20/2016	3:55 PM	3.035	3.04	3.03	3.035	64134
5/20/2016	3:56 PM	3.0499	3.05	3.03	3.04	166937
5/20/2016	3:57 PM	3.05	3.05	3.04	3.045	38850
5/20/2016	3:58 PM	3.03	3.05	3.03	3.045	231948
5/20/2016	3:59 PM	3.03	3.04	3.02	3.03	513862
5/20/2016	4:00 PM	3.02	3.03	3.02	3.0299	508897
5/23/2016	9:31 AM	3.05	3.05	3.01	3.02	187285
5/23/2016	9:32 AM	3.03	3.05	3.03	3.04	152523
5/23/2016	9:33 AM	3	3.0299	3	3.029	180263
5/23/2016	9:34 AM	3.02	3.029	3	3.0001	148061
5/23/2016	9:35 AM	3.0236	3.025	3.01	3.02	77148
5/23/2016	9:36 AM	3.03	3.0366	3.02	3.025	172131
5/23/2016	9:37 AM	3.04	3.05	3.029	3.03	202365
5/23/2016	9:38 AM	3.05	3.06	3.035	3.035	262944
5/23/2016	9:39 AM	3.05	3.0699	3.04	3.055	433605
5/23/2016	9:40 AM	3.03	3.0525	3.0201	3.05	226442
5/23/2016	9:41 AM	3.02	3.0351	3.01	3.03	325672
5/23/2016	9:42 AM	3.03	3.03	3.01	3.019	175986
5/23/2016	9:43 AM	3.019	3.04	3.01	3.03	148029
5/23/2016	9:44 AM	3.03	3.03	3.01	3.015	107484
5/23/2016	9:45 AM	3.03	3.04	3.015	3.04	246793
5/23/2016	9:46 AM	3.0396	3.049	3.02	3.025	196693
5/23/2016	9:47 AM	3.05	3.05	3.03	3.04	228780
5/23/2016	9:48 AM	3.03	3.0401	3.02	3.04	50640
5/23/2016	9:49 AM	3.04	3.04	3.02	3.0262	92483
5/23/2016	9:50 AM	3.03	3.04	3.02	3.033	152349
5/23/2016	9:51 AM	3.06	3.0675	3.03	3.03	406171
5/23/2016	9:52 AM	3.06	3.07	3.05	3.07	276123
5/23/2016	9:53 AM	3.051	3.065	3.05	3.06	143549
5/23/2016	9:54 AM	3.06	3.06	3.044	3.05	81579
5/23/2016	9:55 AM	3.045	3.07	3.041	3.06	337448
5/23/2016	9:56 AM	3.045	3.06	3.04	3.05	79788
5/23/2016	9:57 AM	3.05	3.065	3.04	3.043	335309
5/23/2016	9:58 AM	3.04	3.0536	3.0366	3.05	130596
5/23/2016	9:59 AM	3.0301	3.04	3.02	3.04	103941
5/23/2016	10:00 AM	3.03	3.04	3.0201	3.0399	101527
5/23/2016	10:01 AM	3.03	3.031	3.02	3.031	118555
5/23/2016	10:02 AM	3.0161	3.0293	3.01	3.02	226381
5/23/2016	10:03 AM	3	3.0168	3	3.0101	182711
5/23/2016	10:04 AM	3	3.01	3	3	117054
5/23/2016	10:05 AM	3.01	3.01	3	3	281202
5/23/2016	10:06 AM	2.99	3.0168	2.99	3	604801
5/23/2016	10:07 AM	3.005	3.01	2.99	2.9999	94579
5/23/2016	10:08 AM	2.991	3.006	2.99	3.006	132098
5/23/2016	10:09 AM	3	3	2.99	2.9999	202311
5/23/2016	10:10 AM	2.9975	3	2.99	2.9966	38188
5/23/2016	10:11 AM	2.99	3	2.99	2.9999	54025
5/23/2016	10:12 AM	2.99	2.995	2.98	2.99	260329
5/23/2016	10:13 AM	2.99	2.99	2.98	2.99	284408
5/23/2016	10:14 AM	2.9999	3	2.98	2.99	152870
5/23/2016	10:15 AM	2.99	2.997	2.9853	2.99	327989
5/23/2016	10:16 AM	2.99	2.99	2.98	2.9825	115586
5/23/2016	10:17 AM	2.9883	2.99	2.98	2.99	70177
5/23/2016	10:18 AM	2.985	2.9901	2.98	2.99	135425
5/23/2016	10:19 AM	3	3	2.98	2.98	101928
5/23/2016	10:20 AM	2.96	2.995	2.96	2.99	435464
5/23/2016	10:21 AM	2.94	2.97	2.94	2.96	729474
5/23/2016	10:22 AM	2.955	2.96	2.94	2.9499	209907
5/23/2016	10:23 AM	2.9601	2.97	2.95	2.955	247738
5/23/2016	10:24 AM	2.96	2.97	2.96	2.9699	241314
5/23/2016	10:25 AM	2.965	2.97	2.96	2.965	77920
5/23/2016	10:26 AM	2.9559	2.9699	2.95	2.96	154471
5/23/2016	10:27 AM	2.975	2.98	2.95	2.96	225494
5/23/2016	10:28 AM	2.96	2.98	2.96	2.973	165053
5/23/2016	10:29 AM	2.97	2.97	2.96	2.97	68108
5/23/2016	10:30 AM	2.98	2.98	2.96	2.97	90950
5/23/2016	10:31 AM	2.98	2.98	2.97	2.97	60324
5/23/2016	10:32 AM	2.9737	2.98	2.97	2.9799	65089
5/23/2016	10:33 AM	2.98	2.99	2.97	2.975	305886
5/23/2016	10:34 AM	2.98	2.98	2.97	2.978	40093
5/23/2016	10:35 AM	2.96	2.975	2.96	2.975	106009
5/23/2016	10:36 AM	2.9611	2.98	2.96	2.9699	166080
5/23/2016	10:37 AM	2.97	2.97	2.96	2.9699	155077
5/23/2016	10:38 AM	2.9601	2.97	2.96	2.97	150396
5/23/2016	10:39 AM	2.965	2.97	2.96	2.9699	13189
5/23/2016	10:40 AM	2.97	2.97	2.96	2.96	118809
5/23/2016	10:41 AM	2.96	2.9799	2.96	2.97	126463
5/23/2016	10:42 AM	2.9799	2.98	2.96	2.9626	149500
5/23/2016	10:43 AM	2.98	2.99	2.97	2.98	231270
5/23/2016	10:44 AM	2.98	2.98	2.97	2.975	124818
5/23/2016	10:45 AM	2.98	2.9867	2.97	2.98	122418
5/23/2016	10:46 AM	2.98	2.98	2.97	2.9767	119966
5/23/2016	10:47 AM	2.975	2.98	2.97	2.9764	36474
5/23/2016	10:48 AM	2.98	2.99	2.97	2.98	309988
5/23/2016	10:49 AM	2.985	2.99	2.97	2.98	141578
5/23/2016	10:50 AM	2.98	2.99	2.98	2.98	236645
5/23/2016	10:51 AM	2.97	2.9883	2.97	2.98	140237
5/23/2016	10:52 AM	2.978	2.99	2.97	2.989	124647
5/23/2016	10:53 AM	2.9764	2.98	2.97	2.9792	18138
5/23/2016	10:54 AM	2.97	2.9799	2.97	2.979	40615
5/23/2016	10:55 AM	2.975	2.98	2.97	2.9735	26250
5/23/2016	10:56 AM	2.971	2.975	2.97	2.975	27961
5/23/2016	10:57 AM	2.9899	2.9899	2.97	2.975	263121
5/23/2016	10:58 AM	2.98	2.99	2.97	2.98	59938
5/23/2016	10:59 AM	2.9799	2.9866	2.97	2.98	200906
5/23/2016	11:00 AM	2.98	2.99	2.9774	2.9774	153844
5/23/2016	11:01 AM	2.9864	2.99	2.98	2.98	238427
5/23/2016	11:02 AM	2.9799	2.99	2.97	2.9899	254312
5/23/2016	11:03 AM	2.97	2.975	2.965	2.97	280093
5/23/2016	11:04 AM	2.9682	2.97	2.965	2.967	36437
5/23/2016	11:05 AM	2.97	2.97	2.96	2.9601	179682
5/23/2016	11:06 AM	2.95	2.965	2.95	2.9601	137074
5/23/2016	11:07 AM	2.9636	2.965	2.95	2.9599	273734
5/23/2016	11:08 AM	2.965	2.97	2.9549	2.965	227373
5/23/2016	11:09 AM	2.9635	2.9635	2.95	2.96	60550
5/23/2016	11:10 AM	2.95	2.966	2.95	2.9602	547730
5/23/2016	11:11 AM	2.96	2.96	2.95	2.95	72284
5/23/2016	11:12 AM	2.96	2.96	2.95	2.95	50080
5/23/2016	11:13 AM	2.95	2.96	2.95	2.957	27700
5/23/2016	11:14 AM	2.96	2.97	2.9565	2.96	251038
5/23/2016	11:15 AM	2.95	2.96	2.95	2.9582	88300
5/23/2016	11:16 AM	2.9599	2.96	2.95	2.96	47525
5/23/2016	11:17 AM	2.96	2.96	2.955	2.96	24000
5/23/2016	11:18 AM	2.955	2.96	2.95	2.956	42125
5/23/2016	11:19 AM	2.9642	2.9642	2.95	2.955	157076
5/23/2016	11:20 AM	2.965	2.97	2.96	2.966	43724
5/23/2016	11:21 AM	2.96	2.97	2.955	2.97	156496
5/23/2016	11:22 AM	2.9634	2.97	2.95	2.95	197484
5/23/2016	11:23 AM	2.9666	2.97	2.95	2.965	223337
5/23/2016	11:24 AM	2.965	2.97	2.9601	2.9601	36230
5/23/2016	11:25 AM	2.97	2.97	2.965	2.9696	8765
5/23/2016	11:26 AM	2.9634	2.97	2.9634	2.9699	10515
5/23/2016	11:27 AM	2.96	2.97	2.96	2.968	19140
5/23/2016	11:28 AM	2.96	2.97	2.96	2.965	10150
5/23/2016	11:29 AM	2.96	2.97	2.96	2.963	3200
5/23/2016	11:30 AM	2.959	2.96	2.95	2.96	129066
5/23/2016	11:31 AM	2.955	2.9577	2.95	2.95	32600
5/23/2016	11:32 AM	2.965	2.97	2.95	2.95	68554
5/23/2016	11:33 AM	2.96	2.97	2.955	2.965	38068
5/23/2016	11:34 AM	2.97	2.97	2.9599	2.96	101900
5/23/2016	11:35 AM	2.97	2.98	2.96	2.97	213853
5/23/2016	11:36 AM	2.9664	2.97	2.96	2.9666	36054
5/23/2016	11:37 AM	2.965	2.97	2.96	2.9662	157300
5/23/2016	11:38 AM	2.969	2.976	2.96	2.97	57980
5/23/2016	11:39 AM	2.97	2.98	2.97	2.975	61950
5/23/2016	11:40 AM	2.975	2.98	2.96	2.97	107340
5/23/2016	11:41 AM	2.97	2.98	2.97	2.98	61350
5/23/2016	11:42 AM	2.97	2.9731	2.96	2.97	109260
5/23/2016	11:43 AM	2.975	2.975	2.963	2.97	129736
5/23/2016	11:44 AM	2.9799	2.98	2.97	2.9766	155655
5/23/2016	11:45 AM	2.9799	2.98	2.975	2.9773	112600
5/23/2016	11:46 AM	2.9768	2.98	2.9768	2.98	26664
5/23/2016	11:47 AM	2.98	2.98	2.97	2.98	19350
5/23/2016	11:48 AM	2.979	2.98	2.97	2.98	13565
5/23/2016	11:49 AM	2.98	2.98	2.97	2.9726	40657
5/23/2016	11:50 AM	2.98	2.98	2.9766	2.9785	24252
5/23/2016	11:51 AM	2.975	2.9865	2.971	2.9799	506847
5/23/2016	11:52 AM	2.99	2.99	2.977	2.979	96902
5/23/2016	11:53 AM	2.9799	2.9899	2.9799	2.9899	55840
5/23/2016	11:54 AM	2.98	2.9899	2.97	2.98	45235
5/23/2016	11:55 AM	2.97	2.98	2.97	2.98	44840
5/23/2016	11:56 AM	2.97	2.98	2.97	2.97	13458
5/23/2016	11:57 AM	2.98	2.98	2.97	2.971	51345
5/23/2016	11:58 AM	2.97	2.9799	2.97	2.97	2300
5/23/2016	11:59 AM	2.975	2.98	2.97	2.97	9175
5/23/2016	12:00 PM	2.97	2.975	2.97	2.971	4700
5/23/2016	12:01 PM	2.97	2.9799	2.97	2.97	20268
5/23/2016	12:02 PM	2.978	2.9799	2.975	2.9799	12250
5/23/2016	12:03 PM	2.96	2.9799	2.96	2.9799	77987
5/23/2016	12:04 PM	2.96	2.9699	2.96	2.96	29607
5/23/2016	12:05 PM	2.96	2.9635	2.96	2.96	50073
5/23/2016	12:06 PM	2.96	2.97	2.96	2.9699	71090
5/23/2016	12:07 PM	2.96	2.97	2.96	2.966	5500
5/23/2016	12:08 PM	2.96	2.97	2.96	2.965	69100
5/23/2016	12:09 PM	2.96	2.97	2.96	2.96	24935
5/23/2016	12:10 PM	2.96	2.97	2.96	2.9665	20438
5/23/2016	12:11 PM	2.97	2.97	2.965	2.97	11139
5/23/2016	12:12 PM	2.9699	2.9699	2.96	2.9674	12180
5/23/2016	12:13 PM	2.967	2.97	2.962	2.97	35792
5/23/2016	12:14 PM	2.965	2.965	2.96	2.965	78975
5/23/2016	12:15 PM	2.96	2.97	2.96	2.96	50452
5/23/2016	12:16 PM	2.96	2.9626	2.955	2.9626	190921
5/23/2016	12:17 PM	2.9699	2.9699	2.965	2.965	3500
5/23/2016	12:18 PM	2.96	2.969	2.96	2.969	38595
5/23/2016	12:19 PM	2.955	2.96	2.955	2.955	60439
5/23/2016	12:20 PM	2.95	2.9597	2.95	2.959	12771
5/23/2016	12:21 PM	2.95	2.96	2.95	2.95	19482
5/23/2016	12:22 PM	2.95	2.96	2.95	2.95	19788
5/23/2016	12:23 PM	2.95	2.9565	2.95	2.9565	24817
5/23/2016	12:24 PM	2.95	2.96	2.95	2.95	585885
5/23/2016	12:25 PM	2.95	2.96	2.95	2.95	89579
5/23/2016	12:26 PM	2.96	2.96	2.95	2.9599	60820
5/23/2016	12:27 PM	2.955	2.955	2.9501	2.953	2250
5/23/2016	12:28 PM	2.95	2.96	2.95	2.9562	117200
5/23/2016	12:29 PM	2.96	2.96	2.95	2.955	38600
5/23/2016	12:30 PM	2.9599	2.96	2.95	2.9599	44100
5/23/2016	12:31 PM	2.96	2.96	2.95	2.9575	38190
5/23/2016	12:32 PM	2.955	2.96	2.955	2.955	10300
5/23/2016	12:33 PM	2.955	2.96	2.95	2.955	38800
5/23/2016	12:34 PM	2.969	2.969	2.955	2.955	377903
5/23/2016	12:35 PM	2.969	2.97	2.96	2.97	24500
5/23/2016	12:36 PM	2.97	2.97	2.965	2.965	670
5/23/2016	12:37 PM	2.9611	2.97	2.96	2.97	11710
5/23/2016	12:38 PM	2.965	2.97	2.965	2.97	52644
5/23/2016	12:39 PM	2.97	2.97	2.965	2.965	35760
5/23/2016	12:40 PM	2.97	2.97	2.96	2.969	108999
5/23/2016	12:41 PM	2.96	2.98	2.96	2.97	449171
5/23/2016	12:42 PM	2.955	2.9699	2.95	2.96	73122
5/23/2016	12:43 PM	2.955	2.9599	2.955	2.955	5300
5/23/2016	12:44 PM	2.95	2.96	2.95	2.95	15300
5/23/2016	12:45 PM	2.95	2.959	2.95	2.959	342159
5/23/2016	12:46 PM	2.9489	2.96	2.94	2.95	253724
5/23/2016	12:47 PM	2.955	2.96	2.94	2.95	135095
5/23/2016	12:48 PM	2.955	2.96	2.95	2.96	33180
5/23/2016	12:49 PM	2.9535	2.96	2.95	2.954	22941
5/23/2016	12:50 PM	2.95	2.96	2.945	2.95	228764
5/23/2016	12:51 PM	2.952	2.9599	2.95	2.95	46600
5/23/2016	12:52 PM	2.95	2.96	2.95	2.96	22317
5/23/2016	12:53 PM	2.95	2.96	2.945	2.95	121423
5/23/2016	12:54 PM	2.951	2.9599	2.951	2.9599	7000
5/23/2016	12:55 PM	2.94	2.95	2.94	2.95	48160
5/23/2016	12:56 PM	2.94	2.95	2.94	2.9401	24279
5/23/2016	12:57 PM	2.95	2.95	2.94	2.94	227255
5/23/2016	12:58 PM	2.955	2.96	2.95	2.9599	8500
5/23/2016	12:59 PM	2.95	2.95	2.94	2.95	58215
5/23/2016	1:00 PM	2.9499	2.95	2.94	2.9401	31542
5/23/2016	1:01 PM	2.945	2.95	2.94	2.94	19220
5/23/2016	1:02 PM	2.95	2.95	2.94	2.94	32396
5/23/2016	1:03 PM	2.945	2.95	2.94	2.94	26470
5/23/2016	1:04 PM	2.945	2.95	2.94	2.94	9900
5/23/2016	1:05 PM	2.95	2.9599	2.94	2.94	97122
5/23/2016	1:06 PM	2.94	2.9501	2.94	2.9501	124742
5/23/2016	1:07 PM	2.95	2.955	2.945	2.95	55900
5/23/2016	1:08 PM	2.96	2.96	2.95	2.9566	20400
5/23/2016	1:09 PM	2.96	2.96	2.95	2.95	1350
5/23/2016	1:10 PM	2.9539	2.9539	2.9533	2.9533	3500
5/23/2016	1:11 PM	2.96	2.96	2.95	2.956	5085
5/23/2016	1:12 PM	2.95	2.96	2.95	2.95	5000
5/23/2016	1:13 PM	2.95	2.9599	2.95	2.95	162206
5/23/2016	1:14 PM	2.9466	2.95	2.9466	2.95	400
5/23/2016	1:15 PM	2.94	2.9474	2.94	2.9474	9618
5/23/2016	1:16 PM	2.9461	2.9499	2.94	2.9499	30420
5/23/2016	1:17 PM	2.9465	2.95	2.94	2.9499	18819
5/23/2016	1:18 PM	2.9466	2.95	2.94	2.9401	27750
5/23/2016	1:19 PM	2.94	2.95	2.94	2.9401	40542
5/23/2016	1:20 PM	2.955	2.955	2.945	2.945	96161
5/23/2016	1:21 PM	2.9464	2.96	2.94	2.955	110681
5/23/2016	1:22 PM	2.945	2.9564	2.94	2.95	99997
5/23/2016	1:23 PM	2.95	2.96	2.945	2.95	241383
5/23/2016	1:24 PM	2.945	2.95	2.945	2.95	21184
5/23/2016	1:25 PM	2.96	2.96	2.945	2.95	146320
5/23/2016	1:26 PM	2.9599	2.9599	2.95	2.955	7300
5/23/2016	1:27 PM	2.95	2.959	2.95	2.95	31427
5/23/2016	1:28 PM	2.94	2.95	2.94	2.95	69943
5/23/2016	1:29 PM	2.949	2.95	2.9417	2.9499	11900
5/23/2016	1:30 PM	2.9557	2.9595	2.94	2.9496	67060
5/23/2016	1:31 PM	2.95	2.959	2.95	2.959	6510
5/23/2016	1:32 PM	2.955	2.96	2.95	2.95	18800
5/23/2016	1:33 PM	2.955	2.96	2.955	2.955	64337
5/23/2016	1:34 PM	2.95	2.96	2.95	2.955	15782
5/23/2016	1:35 PM	2.9499	2.95	2.9499	2.95	55635
5/23/2016	1:36 PM	2.9501	2.959	2.95	2.95	76499
5/23/2016	1:37 PM	2.96	2.96	2.96	2.96	300
5/23/2016	1:38 PM	2.96	2.96	2.95	2.95	14086
5/23/2016	1:39 PM	2.9597	2.96	2.95	2.96	146549
5/23/2016	1:40 PM	2.9501	2.9699	2.9501	2.96	98671
5/23/2016	1:41 PM	2.94	2.955	2.94	2.955	101445
5/23/2016	1:42 PM	2.9466	2.95	2.94	2.941	15939
5/23/2016	1:43 PM	2.9535	2.9535	2.94	2.943	64950
5/23/2016	1:44 PM	2.95	2.96	2.95	2.96	23770
5/23/2016	1:45 PM	2.96	2.96	2.95	2.955	4600
5/23/2016	1:46 PM	2.96	2.96	2.95	2.955	17100
5/23/2016	1:47 PM	2.95	2.96	2.95	2.955	23101
5/23/2016	1:48 PM	2.96	2.96	2.955	2.96	3839
5/23/2016	1:49 PM	2.9598	2.9599	2.9598	2.9599	694
5/23/2016	1:50 PM	2.95	2.953	2.95	2.953	17400
5/23/2016	1:51 PM	2.95	2.96	2.95	2.959	16200
5/23/2016	1:52 PM	2.96	2.96	2.95	2.9568	7510
5/23/2016	1:53 PM	2.953	2.955	2.95	2.955	172830
5/23/2016	1:54 PM	2.9465	2.96	2.945	2.95	113152
5/23/2016	1:55 PM	2.95	2.96	2.94	2.946	430560
5/23/2016	1:56 PM	2.95	2.95	2.94	2.95	238944
5/23/2016	1:57 PM	2.9499	2.95	2.94	2.945	26307
5/23/2016	1:58 PM	2.9493	2.95	2.9493	2.9499	4100
5/23/2016	1:59 PM	2.945	2.95	2.94	2.9493	90514
5/23/2016	2:00 PM	2.95	2.95	2.94	2.945	72644
5/23/2016	2:01 PM	2.9465	2.95	2.94	2.95	29985
5/23/2016	2:02 PM	2.95	2.95	2.94	2.9474	10454
5/23/2016	2:03 PM	2.9499	2.95	2.945	2.95	10870
5/23/2016	2:04 PM	2.95	2.95	2.94	2.9401	18908
5/23/2016	2:05 PM	2.9464	2.95	2.94	2.95	16150
5/23/2016	2:06 PM	2.945	2.95	2.94	2.945	16990
5/23/2016	2:07 PM	2.95	2.95	2.94	2.95	67195
5/23/2016	2:08 PM	2.9501	2.96	2.95	2.95	38664
5/23/2016	2:09 PM	2.95	2.95	2.95	2.95	21594
5/23/2016	2:10 PM	2.96	2.96	2.945	2.95	61932
5/23/2016	2:11 PM	2.95	2.96	2.94	2.95	107443
5/23/2016	2:12 PM	2.95	2.95	2.944	2.95	618918
5/23/2016	2:13 PM	2.95	2.95	2.95	2.95	200
5/23/2016	2:14 PM	2.95	2.95	2.94	2.9461	15840
5/23/2016	2:15 PM	2.95	2.9501	2.94	2.945	65778
5/23/2016	2:16 PM	2.94	2.9534	2.94	2.95	156742
5/23/2016	2:17 PM	2.941	2.95	2.94	2.95	20915
5/23/2016	2:18 PM	2.94	2.9499	2.94	2.945	14699
5/23/2016	2:19 PM	2.94	2.95	2.94	2.9499	15800
5/23/2016	2:20 PM	2.95	2.95	2.94	2.945	24196
5/23/2016	2:21 PM	2.94	2.95	2.94	2.95	18181
5/23/2016	2:22 PM	2.95	2.95	2.94	2.94	11900
5/23/2016	2:23 PM	2.95	2.95	2.94	2.9434	4520
5/23/2016	2:24 PM	2.95	2.95	2.94	2.95	3400
5/23/2016	2:25 PM	2.9499	2.95	2.94	2.9401	28207
5/23/2016	2:26 PM	2.955	2.955	2.944	2.95	174149
5/23/2016	2:27 PM	2.955	2.96	2.955	2.96	13000
5/23/2016	2:28 PM	2.94	2.96	2.94	2.9501	126478
5/23/2016	2:29 PM	2.95	2.95	2.94	2.94	105545
5/23/2016	2:30 PM	2.94	2.95	2.94	2.9474	28076
5/23/2016	2:31 PM	2.95	2.95	2.9405	2.95	920
5/23/2016	2:32 PM	2.95	2.95	2.94	2.942	132708
5/23/2016	2:33 PM	2.955	2.96	2.94	2.95	145849
5/23/2016	2:34 PM	2.96	2.96	2.95	2.9568	11000
5/23/2016	2:35 PM	2.95	2.96	2.95	2.96	14073
5/23/2016	2:36 PM	2.956	2.96	2.95	2.9522	70190
5/23/2016	2:37 PM	2.955	2.955	2.955	2.955	200
5/23/2016	2:38 PM	2.95	2.9599	2.95	2.95	335642
5/23/2016	2:39 PM	2.95	2.96	2.95	2.9517	30952
5/23/2016	2:40 PM	2.96	2.96	2.95	2.95	13700
5/23/2016	2:41 PM	2.955	2.96	2.95	2.95	39215
5/23/2016	2:42 PM	2.95	2.96	2.95	2.9504	57833
5/23/2016	2:43 PM	2.9485	2.95	2.94	2.95	184800
5/23/2016	2:44 PM	2.9499	2.95	2.94	2.9499	14070
5/23/2016	2:45 PM	2.945	2.9462	2.94	2.94	2700
5/23/2016	2:46 PM	2.9468	2.95	2.94	2.9499	28126
5/23/2016	2:47 PM	2.955	2.96	2.945	2.95	89900
5/23/2016	2:48 PM	2.955	2.96	2.95	2.96	118970
5/23/2016	2:49 PM	2.955	2.96	2.955	2.96	2100
5/23/2016	2:50 PM	2.95	2.96	2.95	2.96	17436
5/23/2016	2:51 PM	2.945	2.9531	2.94	2.9501	324661
5/23/2016	2:52 PM	2.94	2.95	2.94	2.95	32300
5/23/2016	2:53 PM	2.945	2.95	2.94	2.9432	4290
5/23/2016	2:54 PM	2.95	2.955	2.945	2.95	73747
5/23/2016	2:56 PM	2.95	2.96	2.95	2.96	93348
5/23/2016	2:57 PM	2.96	2.96	2.945	2.95	63504
5/23/2016	2:58 PM	2.965	2.965	2.9599	2.96	82910
5/23/2016	2:59 PM	2.98	2.98	2.96	2.96	68566
5/23/2016	3:00 PM	2.971	2.98	2.97	2.98	39101
5/23/2016	3:01 PM	2.96	2.98	2.96	2.97	107054
5/23/2016	3:02 PM	2.9766	2.98	2.96	2.96	70866
5/23/2016	3:03 PM	2.98	2.98	2.97	2.98	32090
5/23/2016	3:04 PM	2.99	2.99	2.97	2.97	330388
5/23/2016	3:05 PM	3	3	2.99	2.99	89168
5/23/2016	3:06 PM	2.99	2.9999	2.99	2.995	261297
5/23/2016	3:07 PM	2.99	3	2.985	2.99	216340
5/23/2016	3:08 PM	2.9961	3.0068	2.99	3	353854
5/23/2016	3:09 PM	2.98	2.9999	2.98	2.99	152400
5/23/2016	3:10 PM	2.99	2.99	2.98	2.985	19688
5/23/2016	3:11 PM	3	3	2.99	2.99	112400
5/23/2016	3:12 PM	2.995	3	2.99	3	33300
5/23/2016	3:13 PM	2.991	3	2.99	2.995	30500
5/23/2016	3:14 PM	2.9985	3	2.995	2.995	48700
5/23/2016	3:15 PM	2.99	3	2.985	2.99	160714
5/23/2016	3:16 PM	2.9925	3	2.99	2.995	30813
5/23/2016	3:17 PM	2.985	2.9958	2.98	2.995	82936
5/23/2016	3:18 PM	2.9901	3	2.985	2.989	211526
5/23/2016	3:19 PM	3	3	2.981	2.995	142899
5/23/2016	3:20 PM	2.9999	3	2.99	2.995	46928
5/23/2016	3:21 PM	3.005	3.01	2.9969	3	207280
5/23/2016	3:22 PM	2.995	3.01	2.9941	3.005	202609
5/23/2016	3:23 PM	2.995	3.005	2.995	2.999	137168
5/23/2016	3:24 PM	2.99	3	2.99	2.995	30624
5/23/2016	3:25 PM	2.995	2.9999	2.99	2.99	25250
5/23/2016	3:26 PM	2.995	3	2.99	2.995	266107
5/23/2016	3:27 PM	3	3	2.99	3	65641
5/23/2016	3:28 PM	3.005	3.01	2.9965	2.999	201867
5/23/2016	3:29 PM	3	3.01	3	3.005	6400
5/23/2016	3:30 PM	3	3.007	2.99	3.005	108597
5/23/2016	3:31 PM	3	3.01	3	3	114500
5/23/2016	3:32 PM	2.995	3.007	2.99	3.007	202031
5/23/2016	3:33 PM	2.99	2.995	2.99	2.9902	59240
5/23/2016	3:34 PM	2.99	3	2.98	2.99	429521
5/23/2016	3:35 PM	2.995	3	2.99	2.9999	24131
5/23/2016	3:36 PM	2.995	3	2.99	2.99	229374
5/23/2016	3:37 PM	3.006	3.01	3	3	70855
5/23/2016	3:38 PM	3.01	3.01	3	3.009	35411
5/23/2016	3:39 PM	3.0041	3.01	3.0001	3.0007	38236
5/23/2016	3:40 PM	3	3.01	3	3	58050
5/23/2016	3:41 PM	3	3.01	2.99	3.005	183803
5/23/2016	3:42 PM	2.995	3	2.995	2.995	66636
5/23/2016	3:43 PM	3.005	3.01	2.995	3	160438
5/23/2016	3:44 PM	3.0099	3.01	3	3	9872
5/23/2016	3:45 PM	2.99	3.01	2.99	3.005	131556
5/23/2016	3:46 PM	3	3	2.9941	2.995	108750
5/23/2016	3:47 PM	3	3.01	2.995	2.995	179584
5/23/2016	3:48 PM	2.99	3	2.99	3	26460
5/23/2016	3:49 PM	2.995	3	2.995	2.999	8500
5/23/2016	3:50 PM	3	3	2.99	2.9901	95798
5/23/2016	3:51 PM	3.01	3.01	2.99	3	225900
5/23/2016	3:52 PM	3	3.01	3	3.01	25238
5/23/2016	3:53 PM	3.0096	3.01	3	3.005	191832
5/23/2016	3:54 PM	3.01	3.01	3	3.0074	72050
5/23/2016	3:55 PM	3.0099	3.01	3	3.009	200062
5/23/2016	3:56 PM	3.02	3.02	3	3.01	281416
5/23/2016	3:57 PM	3.02	3.02	3.01	3.01	300468
5/23/2016	3:58 PM	3.02	3.02	3.01	3.015	266303
5/23/2016	3:59 PM	3.02	3.02	3.01	3.02	219780
5/23/2016	4:00 PM	3.03	3.03	3.01	3.0195	525712
5/24/2016	9:31 AM	2.925	2.93	2.92	2.93	143502
5/24/2016	9:32 AM	2.92	2.96	2.92	2.93	1299833
5/24/2016	9:33 AM	2.93	2.94	2.92	2.92	227723
5/24/2016	9:34 AM	2.93	2.94	2.93	2.939	62025
5/24/2016	9:35 AM	2.91	2.94	2.91	2.94	665083
5/24/2016	9:36 AM	2.92	2.92	2.91	2.9199	266440
5/24/2016	9:37 AM	2.91	2.92	2.91	2.92	136109
5/24/2016	9:38 AM	2.9	2.915	2.89	2.9134	998141
5/24/2016	9:39 AM	2.9	2.91	2.9	2.9001	98898
5/24/2016	9:40 AM	2.9101	2.916	2.9	2.91	209743
5/24/2016	9:41 AM	2.9169	2.92	2.905	2.9199	150919
5/24/2016	9:42 AM	2.91	2.92	2.91	2.92	191318
5/24/2016	9:43 AM	2.905	2.92	2.9	2.915	228388
5/24/2016	9:44 AM	2.911	2.92	2.9	2.904	77570
5/24/2016	9:45 AM	2.91	2.92	2.9	2.92	185677
5/24/2016	9:46 AM	2.9	2.91	2.895	2.91	576893
5/24/2016	9:47 AM	2.9	2.905	2.89	2.9	205844
5/24/2016	9:48 AM	2.91	2.91	2.89	2.9	199915
5/24/2016	9:49 AM	2.8915	2.91	2.89	2.91	216073
5/24/2016	9:50 AM	2.89	2.91	2.89	2.89	150077
5/24/2016	9:51 AM	2.8926	2.9	2.88	2.89	466269
5/24/2016	9:52 AM	2.8995	2.9	2.88	2.899	318912
5/24/2016	9:53 AM	2.89	2.9	2.883	2.8999	221266
5/24/2016	9:54 AM	2.89	2.8926	2.88	2.891	317363
5/24/2016	9:55 AM	2.8899	2.9	2.88	2.8935	123706
5/24/2016	9:56 AM	2.89	2.89	2.87	2.88	938226
5/24/2016	9:57 AM	2.89	2.9	2.88	2.8801	255082
5/24/2016	9:58 AM	2.8859	2.89	2.88	2.8891	33492
5/24/2016	9:59 AM	2.89	2.9	2.88	2.89	375906
5/24/2016	10:00 AM	2.89	2.9	2.88	2.8899	384950
5/24/2016	10:01 AM	2.88	2.89	2.88	2.88	77732
5/24/2016	10:02 AM	2.8992	2.9	2.8864	2.89	167597
5/24/2016	10:03 AM	2.88	2.9	2.88	2.896	330596
5/24/2016	10:04 AM	2.89	2.89	2.88	2.88	35418
5/24/2016	10:05 AM	2.88	2.89	2.88	2.88	125777
5/24/2016	10:06 AM	2.89	2.89	2.88	2.885	88920
5/24/2016	10:07 AM	2.885	2.89	2.88	2.8801	84604
5/24/2016	10:08 AM	2.88	2.89	2.87	2.88	269563
5/24/2016	10:09 AM	2.87	2.88	2.87	2.8734	185950
5/24/2016	10:10 AM	2.88	2.88	2.87	2.88	87390
5/24/2016	10:11 AM	2.88	2.89	2.87	2.8799	261661
5/24/2016	10:12 AM	2.89	2.89	2.88	2.8801	44041
5/24/2016	10:13 AM	2.8868	2.89	2.88	2.885	64158
5/24/2016	10:14 AM	2.89	2.89	2.88	2.889	111270
5/24/2016	10:15 AM	2.889	2.89	2.88	2.883	60586
5/24/2016	10:16 AM	2.88	2.89	2.88	2.89	171773
5/24/2016	10:17 AM	2.888	2.89	2.875	2.89	185277
5/24/2016	10:18 AM	2.8799	2.89	2.87	2.88	178202
5/24/2016	10:19 AM	2.8789	2.88	2.87	2.88	39234
5/24/2016	10:20 AM	2.87	2.88	2.87	2.88	71739
5/24/2016	10:21 AM	2.87	2.88	2.87	2.87	89471
5/24/2016	10:22 AM	2.8725	2.88	2.87	2.87	75000
5/24/2016	10:23 AM	2.879	2.889	2.87	2.87	286425
5/24/2016	10:24 AM	2.8838	2.89	2.878	2.878	65450
5/24/2016	10:25 AM	2.88	2.89	2.87	2.8889	185637
5/24/2016	10:26 AM	2.88	2.88	2.87	2.87	162052
5/24/2016	10:27 AM	2.89	2.89	2.88	2.88	158037
5/24/2016	10:28 AM	2.89	2.89	2.8868	2.89	33191
5/24/2016	10:29 AM	2.88	2.89	2.88	2.89	80556
5/24/2016	10:30 AM	2.885	2.89	2.88	2.89	307601
5/24/2016	10:31 AM	2.88	2.885	2.87	2.88	525032
5/24/2016	10:32 AM	2.87	2.885	2.87	2.88	319994
5/24/2016	10:33 AM	2.88	2.88	2.87	2.8774	84019
5/24/2016	10:34 AM	2.876	2.88	2.87	2.8762	31600
5/24/2016	10:35 AM	2.88	2.88	2.87	2.8799	90371
5/24/2016	10:36 AM	2.87	2.88	2.87	2.875	139578
5/24/2016	10:37 AM	2.88	2.88	2.87	2.87	193212
5/24/2016	10:38 AM	2.87	2.88	2.86	2.875	567103
5/24/2016	10:39 AM	2.8699	2.87	2.86	2.87	103060
5/24/2016	10:40 AM	2.865	2.87	2.86	2.8699	147544
5/24/2016	10:41 AM	2.8699	2.87	2.86	2.86	40283
5/24/2016	10:42 AM	2.865	2.87	2.86	2.866	50300
5/24/2016	10:43 AM	2.8601	2.87	2.85	2.87	710666
5/24/2016	10:44 AM	2.865	2.87	2.85	2.8699	316869
5/24/2016	10:45 AM	2.86	2.8699	2.86	2.8674	72534
5/24/2016	10:46 AM	2.86	2.87	2.85	2.87	245126
5/24/2016	10:47 AM	2.865	2.87	2.86	2.86	72409
5/24/2016	10:48 AM	2.86	2.8601	2.85	2.86	295824
5/24/2016	10:49 AM	2.866	2.8666	2.85	2.8599	196917
5/24/2016	10:50 AM	2.86	2.8699	2.85	2.86	238135
5/24/2016	10:51 AM	2.85	2.86	2.85	2.86	112188
5/24/2016	10:52 AM	2.8582	2.86	2.85	2.85	58225
5/24/2016	10:53 AM	2.8699	2.8699	2.85	2.86	105233
5/24/2016	10:54 AM	2.8599	2.8699	2.85	2.865	109242
5/24/2016	10:55 AM	2.8564	2.86	2.85	2.86	111392
5/24/2016	10:56 AM	2.86	2.87	2.85	2.8592	330147
5/24/2016	10:57 AM	2.8593	2.86	2.85	2.859	53226
5/24/2016	10:58 AM	2.859	2.86	2.85	2.85	13463
5/24/2016	10:59 AM	2.85	2.865	2.85	2.8592	209891
5/24/2016	11:00 AM	2.85	2.86	2.85	2.8599	115705
5/24/2016	11:01 AM	2.84	2.86	2.84	2.85	1093977
5/24/2016	11:02 AM	2.8478	2.85	2.84	2.85	127755
5/24/2016	11:03 AM	2.845	2.85	2.84	2.8499	92391
5/24/2016	11:04 AM	2.84	2.85	2.83	2.845	168587
5/24/2016	11:05 AM	2.84	2.849	2.83	2.8301	314568
5/24/2016	11:06 AM	2.85	2.85	2.84	2.849	106702
5/24/2016	11:07 AM	2.849	2.85	2.84	2.8426	148839
5/24/2016	11:08 AM	2.8499	2.85	2.84	2.845	71452
5/24/2016	11:09 AM	2.85	2.85	2.84	2.849	21970
5/24/2016	11:10 AM	2.851	2.86	2.84	2.847	209238
5/24/2016	11:11 AM	2.8501	2.86	2.85	2.85	67200
5/24/2016	11:12 AM	2.86	2.86	2.85	2.86	53494
5/24/2016	11:13 AM	2.8575	2.86	2.855	2.86	98796
5/24/2016	11:14 AM	2.87	2.87	2.85	2.86	138768
5/24/2016	11:15 AM	2.865	2.87	2.86	2.8699	125525
5/24/2016	11:16 AM	2.85	2.87	2.85	2.8662	41956
5/24/2016	11:17 AM	2.85	2.86	2.85	2.8515	63941
5/24/2016	11:18 AM	2.86	2.86	2.85	2.859	49113
5/24/2016	11:19 AM	2.8599	2.86	2.85	2.86	43050
5/24/2016	11:20 AM	2.86	2.87	2.8562	2.8599	261093
5/24/2016	11:21 AM	2.8525	2.86	2.85	2.86	68816
5/24/2016	11:22 AM	2.86	2.86	2.85	2.8574	19950
5/24/2016	11:23 AM	2.85	2.86	2.844	2.86	248326
5/24/2016	11:24 AM	2.849	2.85	2.84	2.845	12141
5/24/2016	11:25 AM	2.8499	2.855	2.84	2.8401	125114
5/24/2016	11:26 AM	2.8485	2.85	2.84	2.8475	173604
5/24/2016	11:27 AM	2.84	2.85	2.84	2.849	20200
5/24/2016	11:28 AM	2.84	2.85	2.84	2.845	18033
5/24/2016	11:29 AM	2.845	2.85	2.84	2.84	100846
5/24/2016	11:30 AM	2.85	2.85	2.84	2.8432	311231
5/24/2016	11:31 AM	2.851	2.86	2.84	2.8501	204940
5/24/2016	11:32 AM	2.8485	2.86	2.845	2.85	206406
5/24/2016	11:33 AM	2.8432	2.85	2.84	2.849	58448
5/24/2016	11:34 AM	2.8485	2.85	2.84	2.8465	26935
5/24/2016	11:35 AM	2.8487	2.85	2.845	2.845	64896
5/24/2016	11:36 AM	2.85	2.85	2.84	2.8466	54575
5/24/2016	11:37 AM	2.85	2.85	2.84	2.85	15950
5/24/2016	11:38 AM	2.8499	2.85	2.84	2.85	116586
5/24/2016	11:39 AM	2.84	2.85	2.84	2.845	26174
5/24/2016	11:40 AM	2.84	2.85	2.84	2.84	201743
5/24/2016	11:41 AM	2.84	2.85	2.83	2.8413	667513
5/24/2016	11:42 AM	2.83	2.85	2.83	2.84	156710
5/24/2016	11:43 AM	2.8399	2.84	2.83	2.8392	24120
5/24/2016	11:44 AM	2.83	2.84	2.83	2.83	116772
5/24/2016	11:45 AM	2.84	2.85	2.83	2.8343	273272
5/24/2016	11:46 AM	2.84	2.85	2.8308	2.8474	105028
5/24/2016	11:47 AM	2.83	2.84	2.83	2.835	85675
5/24/2016	11:48 AM	2.82	2.84	2.82	2.83	515324
5/24/2016	11:49 AM	2.825	2.83	2.82	2.825	199432
5/24/2016	11:50 AM	2.83	2.83	2.82	2.825	129029
5/24/2016	11:51 AM	2.82	2.83	2.82	2.83	59798
5/24/2016	11:52 AM	2.82	2.83	2.82	2.825	60505
5/24/2016	11:53 AM	2.83	2.83	2.82	2.82	54995
5/24/2016	11:54 AM	2.83	2.83	2.82	2.83	91860
5/24/2016	11:55 AM	2.81	2.83	2.81	2.8262	401465
5/24/2016	11:56 AM	2.813	2.82	2.81	2.8131	132484
5/24/2016	11:57 AM	2.804	2.8117	2.8	2.81	465534
5/24/2016	11:58 AM	2.8	2.81	2.8	2.8062	76013
5/24/2016	11:59 AM	2.81	2.81	2.8	2.8	252067
5/24/2016	12:00 PM	2.8099	2.82	2.8	2.81	487383
5/24/2016	12:01 PM	2.81	2.81	2.8	2.8	60291
5/24/2016	12:02 PM	2.815	2.82	2.8099	2.81	296540
5/24/2016	12:03 PM	2.8101	2.82	2.8101	2.815	47199
5/24/2016	12:04 PM	2.82	2.82	2.815	2.815	120568
5/24/2016	12:05 PM	2.82	2.82	2.81	2.819	20626
5/24/2016	12:06 PM	2.82	2.82	2.81	2.81	25735
5/24/2016	12:07 PM	2.825	2.83	2.818	2.82	554418
5/24/2016	12:08 PM	2.82	2.83	2.81	2.8299	119856
5/24/2016	12:09 PM	2.81	2.82	2.81	2.82	100146
5/24/2016	12:10 PM	2.81	2.82	2.81	2.8132	33909
5/24/2016	12:11 PM	2.815	2.82	2.81	2.815	40357
5/24/2016	12:12 PM	2.81	2.82	2.805	2.8132	169843
5/24/2016	12:13 PM	2.82	2.82	2.8	2.81	475594
5/24/2016	12:14 PM	2.815	2.82	2.81	2.8184	128668
5/24/2016	12:15 PM	2.815	2.82	2.81	2.82	21150
5/24/2016	12:16 PM	2.81	2.82	2.81	2.8199	60092
5/24/2016	12:17 PM	2.8087	2.81	2.8	2.81	176167
5/24/2016	12:18 PM	2.81	2.82	2.8	2.81	95626
5/24/2016	12:19 PM	2.815	2.82	2.81	2.815	9454
5/24/2016	12:20 PM	2.8	2.82	2.8	2.81	66878
5/24/2016	12:21 PM	2.814	2.82	2.805	2.8099	148312
5/24/2016	12:22 PM	2.809	2.8196	2.8	2.8196	98015
5/24/2016	12:23 PM	2.8099	2.81	2.8	2.806	26350
5/24/2016	12:24 PM	2.8099	2.81	2.8	2.8099	30817
5/24/2016	12:25 PM	2.8169	2.82	2.8	2.81	249280
5/24/2016	12:26 PM	2.8199	2.82	2.8008	2.81	218867
5/24/2016	12:27 PM	2.8185	2.82	2.81	2.8185	8400
5/24/2016	12:28 PM	2.81	2.815	2.81	2.814	24600
5/24/2016	12:29 PM	2.82	2.82	2.81	2.81	28100
5/24/2016	12:30 PM	2.81	2.81	2.8	2.81	250845
5/24/2016	12:31 PM	2.81	2.81	2.8	2.805	121028
5/24/2016	12:32 PM	2.8064	2.81	2.8	2.806	27470
5/24/2016	12:33 PM	2.8099	2.81	2.805	2.8095	10490
5/24/2016	12:34 PM	2.8	2.81	2.8	2.81	21133
5/24/2016	12:35 PM	2.805	2.8099	2.8	2.8086	9128
5/24/2016	12:36 PM	2.81	2.81	2.8	2.81	26970
5/24/2016	12:37 PM	2.8064	2.81	2.8	2.8	9850
5/24/2016	12:38 PM	2.81	2.81	2.8	2.8085	32421
5/24/2016	12:39 PM	2.8	2.81	2.8	2.805	76553
5/24/2016	12:40 PM	2.805	2.81	2.8	2.8	377515
5/24/2016	12:41 PM	2.79	2.8099	2.79	2.8	520577
5/24/2016	12:42 PM	2.78	2.7967	2.78	2.79	319565
5/24/2016	12:43 PM	2.7885	2.79	2.78	2.789	425240
5/24/2016	12:44 PM	2.7863	2.79	2.78	2.79	116900
5/24/2016	12:45 PM	2.7872	2.79	2.785	2.79	23580
5/24/2016	12:46 PM	2.79	2.79	2.78	2.7826	20950
5/24/2016	12:47 PM	2.7868	2.79	2.78	2.79	54648
5/24/2016	12:48 PM	2.8	2.8	2.7899	2.79	73467
5/24/2016	12:49 PM	2.79	2.8	2.79	2.7999	72711
5/24/2016	12:50 PM	2.799	2.8	2.79	2.7966	34942
5/24/2016	12:51 PM	2.79	2.799	2.78	2.79	183033
5/24/2016	12:52 PM	2.7875	2.79	2.78	2.78	29566
5/24/2016	12:53 PM	2.77	2.7899	2.77	2.781	522775
5/24/2016	12:54 PM	2.7799	2.78	2.77	2.77	136689
5/24/2016	12:55 PM	2.79	2.79	2.77	2.78	412769
5/24/2016	12:56 PM	2.7983	2.8	2.7895	2.7895	199183
5/24/2016	12:57 PM	2.7896	2.8	2.78	2.795	26883
5/24/2016	12:58 PM	2.8	2.8	2.78	2.7882	89760
5/24/2016	12:59 PM	2.8	2.8	2.79	2.8	18910
5/24/2016	1:00 PM	2.785	2.8	2.785	2.79	96285
5/24/2016	1:01 PM	2.78	2.7899	2.78	2.7899	66700
5/24/2016	1:02 PM	2.7785	2.7868	2.77	2.7868	282476
5/24/2016	1:03 PM	2.78	2.78	2.77	2.779	65548
5/24/2016	1:04 PM	2.79	2.79	2.77	2.78	137117
5/24/2016	1:05 PM	2.7763	2.78	2.77	2.771	7400
5/24/2016	1:06 PM	2.7717	2.78	2.77	2.77	89130
5/24/2016	1:07 PM	2.775	2.78	2.77	2.7785	33463
5/24/2016	1:08 PM	2.79	2.79	2.7701	2.78	146310
5/24/2016	1:09 PM	2.785	2.79	2.785	2.785	37685
5/24/2016	1:10 PM	2.7899	2.79	2.785	2.7885	4500
5/24/2016	1:11 PM	2.79	2.79	2.78	2.7868	20974
5/24/2016	1:12 PM	2.7799	2.79	2.776	2.79	172593
5/24/2016	1:13 PM	2.78	2.78	2.77	2.7799	21300
5/24/2016	1:14 PM	2.775	2.78	2.77	2.78	16950
5/24/2016	1:15 PM	2.776	2.78	2.77	2.7725	15600
5/24/2016	1:16 PM	2.76	2.78	2.76	2.7799	292701
5/24/2016	1:17 PM	2.77	2.779	2.7699	2.7699	26209
5/24/2016	1:18 PM	2.784	2.784	2.77	2.7711	93351
5/24/2016	1:19 PM	2.78	2.79	2.77	2.781	137710
5/24/2016	1:20 PM	2.78	2.79	2.779	2.78	63200
5/24/2016	1:21 PM	2.7801	2.79	2.78	2.785	174378
5/24/2016	1:22 PM	2.789	2.79	2.78	2.7899	21462
5/24/2016	1:23 PM	2.7889	2.79	2.78	2.7874	18850
5/24/2016	1:24 PM	2.7999	2.8	2.789	2.7899	140064
5/24/2016	1:25 PM	2.799	2.8	2.7985	2.8	4680
5/24/2016	1:26 PM	2.79	2.8	2.79	2.7999	28400
5/24/2016	1:27 PM	2.795	2.8	2.78	2.79	307430
5/24/2016	1:28 PM	2.8	2.8	2.79	2.79	40400
5/24/2016	1:29 PM	2.795	2.8	2.791	2.8	8300
5/24/2016	1:30 PM	2.7999	2.8	2.79	2.8	31006
5/24/2016	1:31 PM	2.7905	2.8	2.79	2.795	20218
5/24/2016	1:32 PM	2.8	2.8	2.79	2.79	7880
5/24/2016	1:33 PM	2.7999	2.7999	2.7999	2.7999	1000
5/24/2016	1:34 PM	2.7999	2.7999	2.79	2.791	11700
5/24/2016	1:35 PM	2.8	2.8	2.79	2.796	181970
5/24/2016	1:36 PM	2.8071	2.81	2.7999	2.8	189350
5/24/2016	1:37 PM	2.81	2.81	2.8	2.81	19251
5/24/2016	1:38 PM	2.805	2.81	2.805	2.805	15378
5/24/2016	1:39 PM	2.82	2.82	2.8082	2.81	48720
5/24/2016	1:40 PM	2.82	2.82	2.8101	2.815	34604
5/24/2016	1:41 PM	2.819	2.82	2.81	2.819	89181
5/24/2016	1:42 PM	2.81	2.81	2.8	2.81	202593
5/24/2016	1:43 PM	2.81	2.81	2.8	2.8	11516
5/24/2016	1:44 PM	2.8	2.81	2.8	2.81	41121
5/24/2016	1:45 PM	2.8	2.81	2.79	2.8099	153138
5/24/2016	1:46 PM	2.8	2.81	2.8	2.805	47961
5/24/2016	1:47 PM	2.8	2.81	2.8	2.805	6212
5/24/2016	1:48 PM	2.7966	2.805	2.7966	2.805	128215
5/24/2016	1:49 PM	2.8	2.8	2.7967	2.8	22130
5/24/2016	1:50 PM	2.7899	2.795	2.78	2.791	131893
5/24/2016	1:51 PM	2.78	2.79	2.78	2.79	149709
5/24/2016	1:52 PM	2.78	2.789	2.78	2.789	10265
5/24/2016	1:53 PM	2.79	2.79	2.78	2.788	213456
5/24/2016	1:54 PM	2.78	2.79	2.78	2.78	7456
5/24/2016	1:55 PM	2.79	2.79	2.78	2.78	75968
5/24/2016	1:56 PM	2.8	2.8	2.79	2.79	155993
5/24/2016	1:57 PM	2.79	2.8	2.78	2.7995	46154
5/24/2016	1:58 PM	2.79	2.8	2.7898	2.79	77650
5/24/2016	1:59 PM	2.79	2.7999	2.78	2.795	83705
5/24/2016	2:00 PM	2.78	2.79	2.78	2.7899	25593
5/24/2016	2:01 PM	2.787	2.79	2.78	2.7899	33750
5/24/2016	2:02 PM	2.7936	2.8	2.781	2.781	290792
5/24/2016	2:03 PM	2.7999	2.8	2.7901	2.8	97399
5/24/2016	2:04 PM	2.7999	2.8	2.79	2.8	34310
5/24/2016	2:05 PM	2.79	2.8	2.79	2.795	29549
5/24/2016	2:06 PM	2.79	2.8	2.79	2.795	243533
5/24/2016	2:07 PM	2.78	2.79	2.78	2.7899	4200
5/24/2016	2:08 PM	2.79	2.79	2.78	2.7899	45000
5/24/2016	2:09 PM	2.8	2.8	2.7889	2.79	158580
5/24/2016	2:10 PM	2.795	2.8	2.79	2.8	16800
5/24/2016	2:11 PM	2.79	2.8	2.78	2.795	350181
5/24/2016	2:12 PM	2.79	2.79	2.79	2.79	500
5/24/2016	2:13 PM	2.77	2.7899	2.77	2.7899	213793
5/24/2016	2:14 PM	2.78	2.78	2.77	2.777	39520
5/24/2016	2:15 PM	2.7675	2.779	2.76	2.779	181414
5/24/2016	2:16 PM	2.7666	2.77	2.76	2.77	136106
5/24/2016	2:17 PM	2.77	2.77	2.76	2.77	26350
5/24/2016	2:18 PM	2.769	2.77	2.76	2.77	74713
5/24/2016	2:19 PM	2.77	2.78	2.76	2.765	106984
5/24/2016	2:20 PM	2.77	2.779	2.76	2.779	80073
5/24/2016	2:21 PM	2.785	2.79	2.7669	2.77	355253
5/24/2016	2:22 PM	2.7799	2.78	2.7756	2.78	57659
5/24/2016	2:23 PM	2.78	2.78	2.77	2.779	2400
5/24/2016	2:24 PM	2.78	2.78	2.77	2.7787	55059
5/24/2016	2:25 PM	2.779	2.779	2.77	2.77	10300
5/24/2016	2:26 PM	2.7663	2.777	2.76	2.777	199730
5/24/2016	2:27 PM	2.776	2.78	2.76	2.77	181550
5/24/2016	2:28 PM	2.78	2.78	2.7736	2.7736	13350
5/24/2016	2:29 PM	2.78	2.78	2.77	2.77	875
5/24/2016	2:30 PM	2.77	2.78	2.77	2.78	173131
5/24/2016	2:31 PM	2.77	2.7764	2.76	2.7663	273782
5/24/2016	2:32 PM	2.765	2.78	2.76	2.78	125896
5/24/2016	2:33 PM	2.77	2.776	2.77	2.77	88125
5/24/2016	2:34 PM	2.7797	2.78	2.764	2.775	287315
5/24/2016	2:35 PM	2.78	2.78	2.77	2.77	8600
5/24/2016	2:36 PM	2.7766	2.78	2.7721	2.7721	30690
5/24/2016	2:37 PM	2.79	2.79	2.77	2.7799	150931
5/24/2016	2:38 PM	2.79	2.79	2.785	2.7856	25200
5/24/2016	2:39 PM	2.7867	2.79	2.7801	2.79	71307
5/24/2016	2:40 PM	2.78	2.79	2.78	2.79	224105
5/24/2016	2:41 PM	2.77	2.785	2.77	2.78	55969
5/24/2016	2:42 PM	2.78	2.78	2.77	2.77	14400
5/24/2016	2:43 PM	2.78	2.78	2.7766	2.7799	14100
5/24/2016	2:44 PM	2.78	2.78	2.77	2.7799	21453
5/24/2016	2:45 PM	2.77	2.78	2.77	2.773	67500
5/24/2016	2:46 PM	2.77	2.78	2.77	2.779	12548
5/24/2016	2:47 PM	2.77	2.78	2.77	2.77	4620
5/24/2016	2:48 PM	2.765	2.775	2.7625	2.77	311411
5/24/2016	2:49 PM	2.77	2.77	2.76	2.765	15100
5/24/2016	2:50 PM	2.7699	2.77	2.76	2.77	19550
5/24/2016	2:51 PM	2.76	2.77	2.75	2.77	386421
5/24/2016	2:52 PM	2.7566	2.76	2.75	2.755	46887
5/24/2016	2:53 PM	2.75	2.76	2.75	2.76	112450
5/24/2016	2:54 PM	2.76	2.76	2.75	2.7599	28635
5/24/2016	2:55 PM	2.7566	2.7699	2.75	2.76	210843
5/24/2016	2:56 PM	2.755	2.7585	2.75	2.755	5700
5/24/2016	2:57 PM	2.74	2.76	2.74	2.7599	907408
5/24/2016	2:58 PM	2.749	2.76	2.74	2.75	397039
5/24/2016	2:59 PM	2.7475	2.75	2.74	2.7463	70156
5/24/2016	3:00 PM	2.7599	2.7599	2.74	2.74	291627
5/24/2016	3:01 PM	2.745	2.76	2.745	2.7501	144470
5/24/2016	3:02 PM	2.7466	2.75	2.74	2.745	24600
5/24/2016	3:03 PM	2.74	2.75	2.74	2.75	17856
5/24/2016	3:04 PM	2.74	2.75	2.74	2.7475	209352
5/24/2016	3:05 PM	2.75	2.75	2.74	2.75	58517
5/24/2016	3:06 PM	2.74	2.75	2.74	2.7401	33460
5/24/2016	3:07 PM	2.7469	2.75	2.745	2.75	18700
5/24/2016	3:08 PM	2.74	2.75	2.74	2.75	37585
5/24/2016	3:09 PM	2.742	2.75	2.74	2.75	88112
5/24/2016	3:10 PM	2.73	2.75	2.73	2.7483	222966
5/24/2016	3:11 PM	2.735	2.74	2.73	2.7392	128436
5/24/2016	3:12 PM	2.72	2.74	2.72	2.735	476592
5/24/2016	3:13 PM	2.725	2.73	2.72	2.7201	63090
5/24/2016	3:14 PM	2.74	2.74	2.72	2.725	383255
5/24/2016	3:15 PM	2.735	2.74	2.73	2.735	86401
5/24/2016	3:16 PM	2.73	2.74	2.73	2.7301	25950
5/24/2016	3:17 PM	2.7299	2.74	2.72	2.74	246962
5/24/2016	3:18 PM	2.725	2.73	2.72	2.72	28200
5/24/2016	3:19 PM	2.73	2.73	2.72	2.72	69450
5/24/2016	3:20 PM	2.73	2.73	2.72	2.73	48670
5/24/2016	3:21 PM	2.725	2.73	2.72	2.7238	29873
5/24/2016	3:22 PM	2.73	2.73	2.72	2.725	142195
5/24/2016	3:23 PM	2.72	2.73	2.72	2.725	309201
5/24/2016	3:24 PM	2.715	2.72	2.71	2.72	70305
5/24/2016	3:25 PM	2.715	2.72	2.71	2.72	61115
5/24/2016	3:26 PM	2.72	2.72	2.71	2.715	74681
5/24/2016	3:27 PM	2.7166	2.72	2.71	2.715	69466
5/24/2016	3:28 PM	2.72	2.74	2.71	2.7199	595094
5/24/2016	3:29 PM	2.725	2.73	2.72	2.72	239019
5/24/2016	3:30 PM	2.7266	2.74	2.7201	2.7266	177616
5/24/2016	3:31 PM	2.74	2.74	2.72	2.722	85600
5/24/2016	3:32 PM	2.745	2.75	2.7301	2.7305	110831
5/24/2016	3:33 PM	2.75	2.76	2.745	2.75	136374
5/24/2016	3:34 PM	2.745	2.7559	2.74	2.7536	326602
5/24/2016	3:35 PM	2.74	2.75	2.74	2.74	126881
5/24/2016	3:36 PM	2.75	2.75	2.74	2.74	26462
5/24/2016	3:37 PM	2.75	2.75	2.74	2.741	48000
5/24/2016	3:38 PM	2.751	2.76	2.745	2.7499	286556
5/24/2016	3:39 PM	2.76	2.76	2.75	2.755	128405
5/24/2016	3:40 PM	2.76	2.76	2.75	2.755	16125
5/24/2016	3:41 PM	2.7583	2.76	2.75	2.755	20840
5/24/2016	3:42 PM	2.756	2.76	2.75	2.76	80027
5/24/2016	3:43 PM	2.755	2.77	2.75	2.755	361673
5/24/2016	3:44 PM	2.7538	2.76	2.75	2.75	39931
5/24/2016	3:45 PM	2.76	2.76	2.7501	2.7599	130091
5/24/2016	3:46 PM	2.76	2.76	2.75	2.7599	86775
5/24/2016	3:47 PM	2.751	2.76	2.75	2.751	113383
5/24/2016	3:48 PM	2.755	2.76	2.75	2.76	207722
5/24/2016	3:49 PM	2.755	2.76	2.75	2.75	258335
5/24/2016	3:50 PM	2.755	2.76	2.75	2.755	150881
5/24/2016	3:51 PM	2.7501	2.76	2.75	2.75	212323
5/24/2016	3:52 PM	2.745	2.76	2.74	2.75	427099
5/24/2016	3:53 PM	2.73	2.75	2.73	2.75	317858
5/24/2016	3:54 PM	2.73	2.74	2.73	2.73	106218
5/24/2016	3:55 PM	2.73	2.738	2.72	2.73	361679
5/24/2016	3:56 PM	2.74	2.74	2.7201	2.73	81504
5/24/2016	3:57 PM	2.74	2.74	2.73	2.7338	95197
5/24/2016	3:58 PM	2.74	2.74	2.73	2.736	135650
5/24/2016	3:59 PM	2.735	2.74	2.73	2.74	240709
5/24/2016	4:00 PM	2.76	2.76	2.73	2.74	682247
5/25/2016	9:31 AM	2.667	2.68	2.66	2.66	192616
5/25/2016	9:32 AM	2.655	2.67	2.65	2.665	351225
5/25/2016	9:33 AM	2.65	2.66	2.64	2.6501	319182
5/25/2016	9:34 AM	2.6599	2.66	2.64	2.65	534825
5/25/2016	9:35 AM	2.65	2.66	2.65	2.66	122380
5/25/2016	9:36 AM	2.65	2.66	2.64	2.651	187770
5/25/2016	9:37 AM	2.6399	2.65	2.63	2.65	221066
5/25/2016	9:38 AM	2.63	2.64	2.63	2.6364	176693
5/25/2016	9:39 AM	2.63	2.64	2.62	2.635	303986
5/25/2016	9:40 AM	2.6211	2.64	2.62	2.631	138423
5/25/2016	9:41 AM	2.63	2.63	2.62	2.6299	293373
5/25/2016	9:42 AM	2.64	2.64	2.62	2.62	293331
5/25/2016	9:43 AM	2.64	2.64	2.62	2.635	157817
5/25/2016	9:44 AM	2.62	2.64	2.62	2.63	368923
5/25/2016	9:45 AM	2.61	2.63	2.61	2.625	241415
5/25/2016	9:46 AM	2.6232	2.63	2.61	2.6186	189654
5/25/2016	9:47 AM	2.63	2.63	2.62	2.6201	84588
5/25/2016	9:48 AM	2.6301	2.64	2.62	2.6299	277039
5/25/2016	9:49 AM	2.625	2.63	2.62	2.63	109853
5/25/2016	9:50 AM	2.62	2.63	2.62	2.625	37420
5/25/2016	9:51 AM	2.61	2.63	2.6	2.625	529175
5/25/2016	9:52 AM	2.61	2.61	2.6	2.61	220527
5/25/2016	9:53 AM	2.6	2.61	2.6	2.61	364553
5/25/2016	9:54 AM	2.61	2.61	2.6	2.61	131690
5/25/2016	9:55 AM	2.6	2.61	2.6	2.61	242731
5/25/2016	9:56 AM	2.6001	2.61	2.6	2.605	114514
5/25/2016	9:57 AM	2.5901	2.61	2.59	2.6099	415816
5/25/2016	9:58 AM	2.59	2.6	2.58	2.59	450594
5/25/2016	9:59 AM	2.59	2.6	2.58	2.59	302155
5/25/2016	10:00 AM	2.595	2.6	2.59	2.5935	128101
5/25/2016	10:01 AM	2.585	2.6	2.58	2.59	80954
5/25/2016	10:02 AM	2.5805	2.59	2.58	2.58	122141
5/25/2016	10:03 AM	2.585	2.59	2.58	2.585	78659
5/25/2016	10:04 AM	2.5827	2.59	2.58	2.5801	77933
5/25/2016	10:05 AM	2.5886	2.59	2.58	2.59	158161
5/25/2016	10:06 AM	2.59	2.59	2.58	2.59	142714
5/25/2016	10:07 AM	2.57	2.59	2.57	2.585	281208
5/25/2016	10:08 AM	2.58	2.58	2.57	2.575	97785
5/25/2016	10:09 AM	2.57	2.58	2.57	2.575	110474
5/25/2016	10:10 AM	2.575	2.58	2.57	2.57	114808
5/25/2016	10:11 AM	2.565	2.58	2.56	2.575	110730
5/25/2016	10:12 AM	2.56	2.57	2.56	2.5666	94949
5/25/2016	10:13 AM	2.58	2.58	2.56	2.56	599830
5/25/2016	10:14 AM	2.5699	2.58	2.56	2.5738	113284
5/25/2016	10:15 AM	2.58	2.58	2.56	2.57	164367
5/25/2016	10:16 AM	2.565	2.58	2.56	2.5712	119258
5/25/2016	10:17 AM	2.5699	2.57	2.56	2.56	123254
5/25/2016	10:18 AM	2.56	2.57	2.56	2.5638	45867
5/25/2016	10:19 AM	2.56	2.57	2.56	2.56	58182
5/25/2016	10:20 AM	2.555	2.57	2.55	2.56	321560
5/25/2016	10:21 AM	2.56	2.56	2.55	2.55	599445
5/25/2016	10:22 AM	2.56	2.57	2.55	2.5599	186246
5/25/2016	10:23 AM	2.58	2.58	2.56	2.56	241217
5/25/2016	10:24 AM	2.58	2.58	2.57	2.58	93195
5/25/2016	10:25 AM	2.5799	2.58	2.57	2.57	42101
5/25/2016	10:26 AM	2.5762	2.58	2.57	2.57	64947
5/25/2016	10:27 AM	2.5799	2.58	2.57	2.57	60958
5/25/2016	10:28 AM	2.59	2.59	2.57	2.5785	139287
5/25/2016	10:29 AM	2.59	2.59	2.58	2.5801	205178
5/25/2016	10:30 AM	2.6	2.6	2.58	2.59	170192
5/25/2016	10:31 AM	2.59	2.6	2.58	2.59	195952
5/25/2016	10:32 AM	2.5901	2.6	2.58	2.5801	150694
5/25/2016	10:33 AM	2.61	2.61	2.59	2.5999	141314
5/25/2016	10:34 AM	2.595	2.61	2.59	2.6	236585
5/25/2016	10:35 AM	2.6	2.6	2.59	2.595	38870
5/25/2016	10:36 AM	2.594	2.6	2.5899	2.6	114083
5/25/2016	10:37 AM	2.6	2.6	2.59	2.59	84492
5/25/2016	10:38 AM	2.6	2.6	2.59	2.6	30148
5/25/2016	10:39 AM	2.6	2.6	2.59	2.6	31700
5/25/2016	10:40 AM	2.5901	2.6	2.59	2.595	45396
5/25/2016	10:41 AM	2.6	2.6	2.595	2.6	51427
5/25/2016	10:42 AM	2.6	2.61	2.595	2.5983	233356
5/25/2016	10:43 AM	2.61	2.61	2.6001	2.61	95763
5/25/2016	10:44 AM	2.6099	2.61	2.6	2.605	43650
5/25/2016	10:45 AM	2.61	2.61	2.6	2.607	33040
5/25/2016	10:46 AM	2.6	2.61	2.59	2.6	282390
5/25/2016	10:47 AM	2.61	2.61	2.5961	2.5961	209210
5/25/2016	10:48 AM	2.61	2.61	2.6	2.6099	71208
5/25/2016	10:49 AM	2.61	2.61	2.6	2.6	29000
5/25/2016	10:50 AM	2.6018	2.61	2.6	2.6099	35389
5/25/2016	10:51 AM	2.6201	2.63	2.6001	2.6099	289068
5/25/2016	10:52 AM	2.63	2.63	2.6138	2.6201	64100
5/25/2016	10:53 AM	2.6299	2.63	2.6189	2.62	89353
5/25/2016	10:54 AM	2.62	2.63	2.61	2.625	197295
5/25/2016	10:55 AM	2.62	2.62	2.61	2.61	28835
5/25/2016	10:56 AM	2.61	2.62	2.61	2.61	44507
5/25/2016	10:57 AM	2.62	2.62	2.61	2.6101	26500
5/25/2016	10:58 AM	2.61	2.62	2.61	2.62	35206
5/25/2016	10:59 AM	2.604	2.615	2.6	2.615	39739
5/25/2016	11:00 AM	2.605	2.615	2.6	2.6	449281
5/25/2016	11:01 AM	2.6037	2.61	2.6	2.61	141919
5/25/2016	11:02 AM	2.5984	2.61	2.59	2.6	346637
5/25/2016	11:03 AM	2.59	2.61	2.59	2.6	360516
5/25/2016	11:04 AM	2.5999	2.6	2.59	2.5999	19400
5/25/2016	11:05 AM	2.58	2.595	2.58	2.5901	66627
5/25/2016	11:06 AM	2.596	2.6	2.581	2.585	318272
5/25/2016	11:07 AM	2.61	2.61	2.59	2.59	201047
5/25/2016	11:08 AM	2.605	2.62	2.601	2.61	211576
5/25/2016	11:09 AM	2.6234	2.625	2.61	2.6199	97779
5/25/2016	11:10 AM	2.6262	2.63	2.62	2.625	29000
5/25/2016	11:11 AM	2.6299	2.64	2.625	2.625	314431
5/25/2016	11:12 AM	2.63	2.63	2.62	2.629	110593
5/25/2016	11:13 AM	2.63	2.63	2.62	2.625	187932
5/25/2016	11:14 AM	2.63	2.635	2.6201	2.63	206104
5/25/2016	11:15 AM	2.625	2.64	2.62	2.635	363118
5/25/2016	11:16 AM	2.62	2.63	2.62	2.6268	379534
5/25/2016	11:17 AM	2.615	2.62	2.61	2.6189	112797
5/25/2016	11:18 AM	2.61	2.62	2.61	2.615	15414
5/25/2016	11:19 AM	2.6105	2.62	2.61	2.615	127986
5/25/2016	11:20 AM	2.624	2.624	2.6166	2.6166	207980
5/25/2016	11:21 AM	2.62	2.63	2.62	2.6299	30267
5/25/2016	11:22 AM	2.64	2.64	2.62	2.63	197705
5/25/2016	11:23 AM	2.64	2.64	2.63	2.63	20818
5/25/2016	11:24 AM	2.6399	2.64	2.63	2.63	18785
5/25/2016	11:25 AM	2.64	2.64	2.63	2.63	8204
5/25/2016	11:26 AM	2.626	2.6312	2.62	2.63	149497
5/25/2016	11:27 AM	2.6285	2.63	2.6201	2.6299	41143
5/25/2016	11:28 AM	2.63	2.63	2.62	2.6264	26559
5/25/2016	11:29 AM	2.6182	2.6255	2.613	2.62	328128
5/25/2016	11:30 AM	2.6116	2.6234	2.61	2.62	205929
5/25/2016	11:31 AM	2.62	2.6234	2.615	2.62	165125
5/25/2016	11:32 AM	2.63	2.63	2.6144	2.6199	107973
5/25/2016	11:33 AM	2.6215	2.63	2.6174	2.63	245175
5/25/2016	11:34 AM	2.6238	2.63	2.62	2.63	68410
5/25/2016	11:35 AM	2.62	2.6201	2.61	2.62	47323
5/25/2016	11:36 AM	2.61	2.6101	2.605	2.61	109362
5/25/2016	11:37 AM	2.61	2.61	2.6	2.6	69025
5/25/2016	11:38 AM	2.615	2.617	2.6	2.61	211623
5/25/2016	11:39 AM	2.62	2.62	2.61	2.6174	21161
5/25/2016	11:40 AM	2.61	2.62	2.61	2.61	15850
5/25/2016	11:41 AM	2.615	2.62	2.615	2.6196	4080
5/25/2016	11:42 AM	2.6099	2.62	2.6099	2.62	83367
5/25/2016	11:43 AM	2.6062	2.615	2.6	2.6099	326585
5/25/2016	11:44 AM	2.62	2.62	2.6099	2.615	407472
5/25/2016	11:45 AM	2.62	2.62	2.61	2.62	222137
5/25/2016	11:46 AM	2.62	2.63	2.62	2.62	84299
5/25/2016	11:47 AM	2.6235	2.63	2.62	2.63	54572
5/25/2016	11:48 AM	2.63	2.63	2.6234	2.629	15614
5/25/2016	11:49 AM	2.6301	2.635	2.6201	2.63	68598
5/25/2016	11:50 AM	2.64	2.64	2.6301	2.637	8800
5/25/2016	11:51 AM	2.64	2.64	2.63	2.64	87546
5/25/2016	11:52 AM	2.63	2.65	2.63	2.6385	263608
5/25/2016	11:53 AM	2.64	2.64	2.6301	2.635	20197
5/25/2016	11:54 AM	2.64	2.64	2.63	2.6398	73320
5/25/2016	11:55 AM	2.63	2.64	2.63	2.64	25525
5/25/2016	11:56 AM	2.637	2.64	2.6301	2.64	18650
5/25/2016	11:57 AM	2.63	2.6399	2.63	2.6399	2120
5/25/2016	11:58 AM	2.621	2.64	2.62	2.6399	115834
5/25/2016	11:59 AM	2.6158	2.625	2.6101	2.625	198800
5/25/2016	12:00 PM	2.6299	2.63	2.6194	2.62	271542
5/25/2016	12:01 PM	2.615	2.62	2.61	2.62	8300
5/25/2016	12:02 PM	2.6201	2.625	2.61	2.62	73950
5/25/2016	12:03 PM	2.6175	2.63	2.6165	2.62	28212
5/25/2016	12:04 PM	2.6136	2.62	2.61	2.6199	25965
5/25/2016	12:05 PM	2.61	2.62	2.61	2.6133	25800
5/25/2016	12:06 PM	2.62	2.62	2.613	2.613	19594
5/25/2016	12:07 PM	2.6199	2.63	2.614	2.62	67490
5/25/2016	12:08 PM	2.62	2.62	2.6101	2.6169	6560
5/25/2016	12:09 PM	2.62	2.62	2.61	2.61	37900
5/25/2016	12:10 PM	2.61	2.625	2.61	2.62	326077
5/25/2016	12:11 PM	2.62	2.62	2.61	2.62	152308
5/25/2016	12:12 PM	2.6199	2.62	2.6186	2.6199	29311
5/25/2016	12:13 PM	2.6212	2.63	2.61	2.615	348495
5/25/2016	12:14 PM	2.63	2.63	2.62	2.62	8600
5/25/2016	12:15 PM	2.63	2.63	2.6236	2.63	30565
5/25/2016	12:16 PM	2.635	2.635	2.63	2.63	6338
5/25/2016	12:17 PM	2.64	2.64	2.63	2.635	29000
5/25/2016	12:18 PM	2.64	2.645	2.63	2.63	390687
5/25/2016	12:19 PM	2.66	2.66	2.6401	2.6401	210431
5/25/2016	12:20 PM	2.6725	2.68	2.6501	2.66	204305
5/25/2016	12:21 PM	2.68	2.68	2.67	2.673	46350
5/25/2016	12:22 PM	2.671	2.68	2.67	2.68	77273
5/25/2016	12:23 PM	2.665	2.68	2.66	2.671	282101
5/25/2016	12:24 PM	2.6667	2.67	2.66	2.66	22977
5/25/2016	12:25 PM	2.67	2.67	2.66	2.67	20841
5/25/2016	12:26 PM	2.6691	2.67	2.66	2.67	15000
5/25/2016	12:27 PM	2.6685	2.67	2.66	2.6616	88775
5/25/2016	12:28 PM	2.66	2.67	2.66	2.665	71190
5/25/2016	12:29 PM	2.665	2.67	2.66	2.66	35532
5/25/2016	12:30 PM	2.6601	2.67	2.66	2.664	47509
5/25/2016	12:31 PM	2.6725	2.68	2.665	2.665	125036
5/25/2016	12:32 PM	2.67	2.68	2.67	2.68	348319
5/25/2016	12:33 PM	2.66	2.675	2.66	2.675	127311
5/25/2016	12:34 PM	2.66	2.6699	2.66	2.665	41570
5/25/2016	12:35 PM	2.66	2.67	2.66	2.67	28675
5/25/2016	12:36 PM	2.6601	2.67	2.66	2.66	178897
5/25/2016	12:37 PM	2.67	2.67	2.6602	2.6615	180917
5/25/2016	12:38 PM	2.675	2.675	2.67	2.67	146933
5/25/2016	12:39 PM	2.6701	2.68	2.67	2.675	8705
5/25/2016	12:40 PM	2.6665	2.68	2.6665	2.6715	119577
5/25/2016	12:41 PM	2.66	2.6676	2.66	2.665	6000
5/25/2016	12:42 PM	2.67	2.67	2.66	2.66	14820
5/25/2016	12:43 PM	2.655	2.67	2.65	2.665	107524
5/25/2016	12:44 PM	2.66	2.66	2.65	2.65	196983
5/25/2016	12:45 PM	2.66	2.66	2.65	2.652	5066
5/25/2016	12:46 PM	2.67	2.67	2.65	2.6599	69772
5/25/2016	12:47 PM	2.68	2.68	2.6605	2.6699	77050
5/25/2016	12:48 PM	2.68	2.68	2.67	2.672	14215
5/25/2016	12:49 PM	2.6799	2.68	2.67	2.68	38200
5/25/2016	12:50 PM	2.66	2.6799	2.66	2.6788	47200
5/25/2016	12:51 PM	2.66	2.665	2.655	2.665	236149
5/25/2016	12:52 PM	2.65	2.66	2.65	2.66	38800
5/25/2016	12:53 PM	2.6501	2.6585	2.65	2.6562	21050
5/25/2016	12:54 PM	2.6415	2.66	2.64	2.655	124771
5/25/2016	12:55 PM	2.6501	2.66	2.65	2.65	22700
5/25/2016	12:56 PM	2.6499	2.6599	2.64	2.655	42333
5/25/2016	12:57 PM	2.65	2.65	2.6418	2.6418	165357
5/25/2016	12:58 PM	2.66	2.66	2.655	2.655	900
5/25/2016	12:59 PM	2.65	2.66	2.65	2.65	24709
5/25/2016	1:00 PM	2.65	2.655	2.6474	2.655	85476
5/25/2016	1:01 PM	2.647	2.66	2.647	2.655	17777
5/25/2016	1:02 PM	2.635	2.645	2.63	2.64	159812
5/25/2016	1:03 PM	2.625	2.635	2.62	2.635	106626
5/25/2016	1:04 PM	2.6231	2.63	2.62	2.62	42460
5/25/2016	1:05 PM	2.625	2.63	2.62	2.62	49025
5/25/2016	1:06 PM	2.6201	2.63	2.62	2.62	66710
5/25/2016	1:07 PM	2.615	2.63	2.615	2.625	166724
5/25/2016	1:08 PM	2.62	2.62	2.61	2.6199	50325
5/25/2016	1:09 PM	2.625	2.63	2.6199	2.62	136030
5/25/2016	1:10 PM	2.63	2.63	2.619	2.62	21618
5/25/2016	1:11 PM	2.63	2.63	2.62	2.625	11950
5/25/2016	1:12 PM	2.6399	2.64	2.6284	2.63	72380
5/25/2016	1:13 PM	2.639	2.64	2.639	2.6399	9600
5/25/2016	1:14 PM	2.63	2.64	2.63	2.6399	5000
5/25/2016	1:15 PM	2.63	2.64	2.63	2.6375	67598
5/25/2016	1:16 PM	2.63	2.64	2.63	2.635	13180
5/25/2016	1:17 PM	2.64	2.64	2.633	2.635	5690
5/25/2016	1:18 PM	2.635	2.64	2.6301	2.635	7953
5/25/2016	1:19 PM	2.63	2.64	2.6299	2.63	201282
5/25/2016	1:20 PM	2.63	2.64	2.6287	2.639	44060
5/25/2016	1:21 PM	2.64	2.64	2.6299	2.63	43838
5/25/2016	1:22 PM	2.63	2.64	2.63	2.64	90954
5/25/2016	1:23 PM	2.64	2.64	2.63	2.63	45995
5/25/2016	1:24 PM	2.63	2.63	2.63	2.63	37504
5/25/2016	1:25 PM	2.63	2.64	2.62	2.64	101117
5/25/2016	1:26 PM	2.6264	2.63	2.62	2.63	38098
5/25/2016	1:27 PM	2.62	2.6299	2.62	2.6299	17873
5/25/2016	1:28 PM	2.6299	2.63	2.62	2.62	20659
5/25/2016	1:29 PM	2.62	2.6238	2.61	2.6201	242679
5/25/2016	1:30 PM	2.62	2.62	2.6101	2.62	23757
5/25/2016	1:31 PM	2.618	2.62	2.61	2.61	3500
5/25/2016	1:32 PM	2.6165	2.619	2.61	2.619	3850
5/25/2016	1:33 PM	2.62	2.62	2.61	2.6165	2100
5/25/2016	1:34 PM	2.6101	2.62	2.6101	2.615	27084
5/25/2016	1:35 PM	2.62	2.62	2.6164	2.62	200359
5/25/2016	1:36 PM	2.6189	2.62	2.611	2.611	1870
5/25/2016	1:37 PM	2.6101	2.62	2.6101	2.6166	3101
5/25/2016	1:38 PM	2.625	2.63	2.615	2.615	84708
5/25/2016	1:39 PM	2.629	2.629	2.629	2.629	2000
5/25/2016	1:40 PM	2.63	2.63	2.625	2.625	10400
5/25/2016	1:41 PM	2.635	2.635	2.6268	2.63	102280
5/25/2016	1:42 PM	2.645	2.645	2.6301	2.6301	178824
5/25/2016	1:43 PM	2.635	2.65	2.635	2.645	116256
5/25/2016	1:44 PM	2.63	2.639	2.63	2.639	5750
5/25/2016	1:45 PM	2.63	2.635	2.63	2.635	61749
5/25/2016	1:46 PM	2.635	2.635	2.62	2.62	136533
5/25/2016	1:47 PM	2.629	2.635	2.62	2.63	107178
5/25/2016	1:48 PM	2.636	2.636	2.6264	2.63	206138
5/25/2016	1:49 PM	2.639	2.64	2.6301	2.6301	7140
5/25/2016	1:50 PM	2.6301	2.64	2.6301	2.64	5863
5/25/2016	1:51 PM	2.63	2.64	2.63	2.64	149622
5/25/2016	1:52 PM	2.6264	2.63	2.6264	2.6299	10000
5/25/2016	1:53 PM	2.624	2.63	2.62	2.62	35500
5/25/2016	1:54 PM	2.6299	2.6299	2.62	2.625	1400
5/25/2016	1:55 PM	2.625	2.625	2.625	2.625	300
5/25/2016	1:56 PM	2.6201	2.63	2.6201	2.625	162203
5/25/2016	1:57 PM	2.63	2.63	2.6201	2.63	3300
5/25/2016	1:58 PM	2.63	2.63	2.625	2.6299	104673
5/25/2016	1:59 PM	2.6299	2.64	2.6299	2.6301	24671
5/25/2016	2:00 PM	2.6299	2.635	2.62	2.63	196193
5/25/2016	2:01 PM	2.63	2.63	2.62	2.63	57010
5/25/2016	2:02 PM	2.639	2.64	2.63	2.63	32740
5/25/2016	2:03 PM	2.6455	2.65	2.64	2.64	19285
5/25/2016	2:04 PM	2.6401	2.6499	2.64	2.64	7455
5/25/2016	2:05 PM	2.65	2.65	2.6401	2.6401	36927
5/25/2016	2:06 PM	2.6599	2.66	2.65	2.6536	56817
5/25/2016	2:07 PM	2.65	2.6599	2.65	2.6599	30500
5/25/2016	2:08 PM	2.6601	2.67	2.65	2.655	118566
5/25/2016	2:09 PM	2.664	2.67	2.664	2.666	30350
5/25/2016	2:10 PM	2.665	2.67	2.66	2.6699	11442
5/25/2016	2:11 PM	2.66	2.6665	2.66	2.6665	250854
5/25/2016	2:12 PM	2.6599	2.66	2.65	2.66	20800
5/25/2016	2:13 PM	2.66	2.66	2.65	2.6599	85923
5/25/2016	2:14 PM	2.651	2.66	2.65	2.66	39700
5/25/2016	2:15 PM	2.666	2.6699	2.65	2.6576	69014
5/25/2016	2:16 PM	2.6616	2.67	2.66	2.6662	156939
5/25/2016	2:17 PM	2.67	2.67	2.66	2.665	30940
5/25/2016	2:18 PM	2.6608	2.6608	2.6604	2.6604	5500
5/25/2016	2:19 PM	2.67	2.67	2.665	2.6699	38200
5/25/2016	2:20 PM	2.65	2.67	2.65	2.67	149067
5/25/2016	2:21 PM	2.655	2.66	2.65	2.66	10713
5/25/2016	2:22 PM	2.6599	2.66	2.65	2.66	13680
5/25/2016	2:23 PM	2.65	2.6599	2.65	2.655	5399
5/25/2016	2:24 PM	2.6534	2.6534	2.65	2.6534	1700
5/25/2016	2:25 PM	2.65	2.66	2.65	2.65	22204
5/25/2016	2:26 PM	2.64	2.65	2.64	2.65	30300
5/25/2016	2:27 PM	2.645	2.65	2.64	2.645	18140
5/25/2016	2:29 PM	2.64	2.645	2.64	2.645	116999
5/25/2016	2:30 PM	2.64	2.64	2.63	2.635	85394
5/25/2016	2:31 PM	2.646	2.65	2.635	2.6364	174583
5/25/2016	2:32 PM	2.641	2.641	2.641	2.641	500
5/25/2016	2:33 PM	2.6463	2.66	2.643	2.643	55786
5/25/2016	2:34 PM	2.6484	2.6484	2.64	2.645	4000
5/25/2016	2:35 PM	2.649	2.6499	2.64	2.6462	12630
5/25/2016	2:36 PM	2.639	2.64	2.63	2.64	177049
5/25/2016	2:37 PM	2.639	2.649	2.639	2.64	327374
5/25/2016	2:38 PM	2.63	2.639	2.63	2.635	14560
5/25/2016	2:39 PM	2.64	2.65	2.64	2.64	175325
5/25/2016	2:40 PM	2.6375	2.64	2.63	2.64	96796
5/25/2016	2:41 PM	2.64	2.64	2.64	2.64	100
5/25/2016	2:42 PM	2.6438	2.645	2.64	2.64	26337
5/25/2016	2:43 PM	2.65	2.65	2.6474	2.649	31152
5/25/2016	2:44 PM	2.655	2.6565	2.651	2.6565	8100
5/25/2016	2:45 PM	2.6509	2.655	2.6509	2.655	850
5/25/2016	2:46 PM	2.6399	2.655	2.635	2.655	350146
5/25/2016	2:47 PM	2.611	2.635	2.611	2.6301	138073
5/25/2016	2:48 PM	2.6166	2.6195	2.61	2.61	11200
5/25/2016	2:49 PM	2.629	2.629	2.61	2.62	92678
5/25/2016	2:50 PM	2.6474	2.6474	2.6201	2.6201	113575
5/25/2016	2:51 PM	2.64	2.65	2.64	2.645	65600
5/25/2016	2:52 PM	2.6501	2.6536	2.639	2.639	158775
5/25/2016	2:53 PM	2.66	2.665	2.653	2.653	51070
5/25/2016	2:54 PM	2.659	2.66	2.65	2.65	166325
5/25/2016	2:55 PM	2.651	2.67	2.6501	2.66	225156
5/25/2016	2:56 PM	2.661	2.661	2.6561	2.66	14800
5/25/2016	2:57 PM	2.66	2.6601	2.6541	2.6601	22300
5/25/2016	2:58 PM	2.661	2.6699	2.66	2.66	69605
5/25/2016	2:59 PM	2.68	2.68	2.664	2.669	124363
5/25/2016	3:00 PM	2.69	2.69	2.675	2.675	314849
5/25/2016	3:01 PM	2.691	2.7	2.687	2.69	328543
5/25/2016	3:02 PM	2.695	2.7	2.69	2.691	143739
5/25/2016	3:03 PM	2.6901	2.7	2.69	2.6901	131100
5/25/2016	3:04 PM	2.6901	2.695	2.68	2.6938	77652
5/25/2016	3:05 PM	2.7089	2.71	2.6901	2.699	206904
5/25/2016	3:06 PM	2.705	2.71	2.7	2.705	30744
5/25/2016	3:07 PM	2.7	2.7099	2.7	2.7099	88850
5/25/2016	3:08 PM	2.6999	2.7	2.69	2.695	18100
5/25/2016	3:09 PM	2.6865	2.7	2.6865	2.6999	13308
5/25/2016	3:10 PM	2.6823	2.69	2.68	2.685	30860
5/25/2016	3:11 PM	2.69	2.69	2.67	2.68	264457
5/25/2016	3:12 PM	2.7	2.7	2.6801	2.69	105173
5/25/2016	3:13 PM	2.7	2.71	2.69	2.6962	233787
5/25/2016	3:14 PM	2.7099	2.71	2.6901	2.71	34840
5/25/2016	3:15 PM	2.704	2.71	2.7	2.706	17013
5/25/2016	3:16 PM	2.69	2.7	2.69	2.7	138269
5/25/2016	3:17 PM	2.6844	2.7	2.68	2.6965	211522
5/25/2016	3:18 PM	2.6975	2.6975	2.68	2.68	62627
5/25/2016	3:19 PM	2.69	2.693	2.68	2.693	94438
5/25/2016	3:20 PM	2.69	2.6936	2.6801	2.6899	93700
5/25/2016	3:21 PM	2.6899	2.69	2.68	2.6801	10200
5/25/2016	3:22 PM	2.6701	2.69	2.67	2.69	56010
5/25/2016	3:23 PM	2.691	2.699	2.68	2.68	313074
5/25/2016	3:24 PM	2.69	2.696	2.6841	2.69	76706
5/25/2016	3:25 PM	2.69	2.69	2.68	2.69	50750
5/25/2016	3:26 PM	2.69	2.69	2.68	2.6801	16400
5/25/2016	3:27 PM	2.68	2.69	2.68	2.685	7078
5/25/2016	3:28 PM	2.68	2.69	2.68	2.68	7300
5/25/2016	3:29 PM	2.68	2.6836	2.67	2.6836	33035
5/25/2016	3:30 PM	2.65	2.6701	2.64	2.6701	274733
5/25/2016	3:31 PM	2.653	2.66	2.65	2.65	113700
5/25/2016	3:32 PM	2.66	2.66	2.6501	2.6505	98081
5/25/2016	3:33 PM	2.6463	2.66	2.64	2.6501	225383
5/25/2016	3:34 PM	2.65	2.65	2.64	2.6492	52550
5/25/2016	3:35 PM	2.6301	2.649	2.63	2.6401	156285
5/25/2016	3:36 PM	2.65	2.65	2.6301	2.6399	134328
5/25/2016	3:37 PM	2.65	2.65	2.6499	2.65	20549
5/25/2016	3:38 PM	2.64	2.65	2.64	2.6499	264805
5/25/2016	3:39 PM	2.6499	2.65	2.64	2.64	67619
5/25/2016	3:40 PM	2.6585	2.66	2.645	2.645	52125
5/25/2016	3:41 PM	2.66	2.66	2.64	2.65	50144
5/25/2016	3:42 PM	2.65	2.6533	2.64	2.6533	105816
5/25/2016	3:43 PM	2.65	2.651	2.6401	2.65	115633
5/25/2016	3:44 PM	2.65	2.65	2.6401	2.6474	23406
5/25/2016	3:45 PM	2.65	2.65	2.64	2.645	64735
5/25/2016	3:46 PM	2.6563	2.66	2.65	2.65	65767
5/25/2016	3:47 PM	2.66	2.66	2.64	2.65	202188
5/25/2016	3:48 PM	2.66	2.666	2.6567	2.6601	90994
5/25/2016	3:49 PM	2.65	2.66	2.65	2.66	79176
5/25/2016	3:50 PM	2.6501	2.66	2.65	2.65	43861
5/25/2016	3:51 PM	2.65	2.66	2.65	2.651	20140
5/25/2016	3:52 PM	2.65	2.66	2.65	2.65	14413
5/25/2016	3:53 PM	2.65	2.66	2.65	2.6599	99121
5/25/2016	3:54 PM	2.655	2.67	2.6501	2.66	333084
5/25/2016	3:55 PM	2.66	2.66	2.655	2.6599	66152
5/25/2016	3:56 PM	2.645	2.66	2.64	2.655	225492
5/25/2016	3:57 PM	2.65	2.65	2.64	2.65	54123
5/25/2016	3:58 PM	2.64	2.65	2.64	2.64	55525
5/25/2016	3:59 PM	2.65	2.65	2.64	2.64	115397
5/25/2016	4:00 PM	2.66	2.66	2.64	2.647	364823
5/26/2016	9:31 AM	2.64	2.65	2.637	2.65	162914
5/26/2016	9:32 AM	2.62	2.64	2.62	2.6331	336946
5/26/2016	9:33 AM	2.62	2.63	2.61	2.6274	270204
5/26/2016	9:34 AM	2.6	2.62	2.6	2.6175	507891
5/26/2016	9:35 AM	2.62	2.62	2.6	2.607	211439
5/26/2016	9:36 AM	2.627	2.63	2.61	2.61	289383
5/26/2016	9:37 AM	2.63	2.63	2.62	2.6211	118737
5/26/2016	9:38 AM	2.645	2.65	2.63	2.63	266156
5/26/2016	9:39 AM	2.6594	2.66	2.64	2.64	425747
5/26/2016	9:40 AM	2.63	2.6564	2.63	2.6564	108205
5/26/2016	9:41 AM	2.63	2.63	2.62	2.63	378250
5/26/2016	9:42 AM	2.62	2.6201	2.61	2.62	95638
5/26/2016	9:43 AM	2.63	2.64	2.62	2.62	384707
5/26/2016	9:44 AM	2.61	2.63	2.61	2.6262	133559
5/26/2016	9:45 AM	2.59	2.62	2.59	2.615	461441
5/26/2016	9:46 AM	2.6	2.6	2.59	2.59	222850
5/26/2016	9:47 AM	2.5999	2.61	2.59	2.5901	504707
5/26/2016	9:48 AM	2.6101	2.63	2.5999	2.5999	642801
5/26/2016	9:49 AM	2.6169	2.62	2.6	2.616	259179
5/26/2016	9:50 AM	2.61	2.62	2.6	2.616	278150
5/26/2016	9:51 AM	2.619	2.62	2.6062	2.61	94207
5/26/2016	9:52 AM	2.62	2.63	2.6175	2.62	246702
5/26/2016	9:53 AM	2.62	2.63	2.61	2.63	330286
5/26/2016	9:54 AM	2.6225	2.63	2.6175	2.6193	81062
5/26/2016	9:55 AM	2.6399	2.6399	2.62	2.625	207852
5/26/2016	9:56 AM	2.6367	2.64	2.63	2.6358	281324
5/26/2016	9:57 AM	2.64	2.64	2.63	2.6362	495356
5/26/2016	9:58 AM	2.6385	2.65	2.6368	2.64	373266
5/26/2016	9:59 AM	2.6581	2.66	2.635	2.64	467814
5/26/2016	10:00 AM	2.65	2.66	2.65	2.657	283908
5/26/2016	10:01 AM	2.64	2.655	2.635	2.655	253677
5/26/2016	10:02 AM	2.6374	2.64	2.63	2.6399	224685
5/26/2016	10:03 AM	2.6237	2.636	2.62	2.63	433369
5/26/2016	10:04 AM	2.6299	2.6299	2.62	2.6285	53576
5/26/2016	10:05 AM	2.6236	2.6299	2.61	2.625	245523
5/26/2016	10:06 AM	2.6395	2.64	2.6299	2.63	254437
5/26/2016	10:07 AM	2.635	2.64	2.63	2.6399	55860
5/26/2016	10:08 AM	2.61	2.63	2.61	2.63	168577
5/26/2016	10:09 AM	2.615	2.6199	2.61	2.6132	26963
5/26/2016	10:10 AM	2.63	2.63	2.61	2.6199	169700
5/26/2016	10:11 AM	2.6199	2.62	2.61	2.62	116216
5/26/2016	10:12 AM	2.62	2.6236	2.61	2.6175	263627
5/26/2016	10:13 AM	2.61	2.63	2.61	2.62	147374
5/26/2016	10:14 AM	2.6168	2.62	2.61	2.61	27097
5/26/2016	10:15 AM	2.63	2.63	2.61	2.62	324140
5/26/2016	10:16 AM	2.6199	2.62	2.61	2.62	113440
5/26/2016	10:17 AM	2.61	2.62	2.61	2.615	34523
5/26/2016	10:18 AM	2.6	2.615	2.6	2.61	289884
5/26/2016	10:19 AM	2.6	2.61	2.59	2.6	353727
5/26/2016	10:20 AM	2.59	2.6	2.59	2.59	55231
5/26/2016	10:21 AM	2.59	2.6	2.59	2.591	24000
5/26/2016	10:22 AM	2.5999	2.5999	2.595	2.5999	18340
5/26/2016	10:23 AM	2.59	2.6	2.59	2.595	118159
5/26/2016	10:24 AM	2.59	2.59	2.58	2.59	618851
5/26/2016	10:25 AM	2.6	2.6	2.58	2.587	107024
5/26/2016	10:26 AM	2.585	2.6	2.58	2.59	165832
5/26/2016	10:27 AM	2.58	2.59	2.58	2.59	164006
5/26/2016	10:28 AM	2.599	2.599	2.58	2.58	231335
5/26/2016	10:29 AM	2.5999	2.5999	2.59	2.59	20590
5/26/2016	10:30 AM	2.5901	2.6099	2.5901	2.599	305488
5/26/2016	10:31 AM	2.58	2.6	2.58	2.59	98660
5/26/2016	10:32 AM	2.5799	2.5801	2.57	2.58	211035
5/26/2016	10:33 AM	2.595	2.5999	2.57	2.5799	261919
5/26/2016	10:34 AM	2.5864	2.595	2.57	2.595	169267
5/26/2016	10:35 AM	2.61	2.61	2.58	2.58	187158
5/26/2016	10:36 AM	2.61	2.61	2.6	2.6065	185336
5/26/2016	10:37 AM	2.605	2.615	2.6	2.615	84267
5/26/2016	10:38 AM	2.5985	2.609	2.5985	2.609	195541
5/26/2016	10:39 AM	2.6	2.6	2.59	2.6	16202
5/26/2016	10:40 AM	2.595	2.6	2.59	2.5986	11075
5/26/2016	10:41 AM	2.59	2.595	2.59	2.595	93620
5/26/2016	10:42 AM	2.6	2.6	2.585	2.585	37100
5/26/2016	10:43 AM	2.59	2.599	2.59	2.599	44200
5/26/2016	10:44 AM	2.595	2.595	2.58	2.5801	152910
5/26/2016	10:45 AM	2.59	2.6	2.59	2.5999	32508
5/26/2016	10:46 AM	2.6063	2.61	2.6	2.6	190900
5/26/2016	10:47 AM	2.62	2.62	2.6099	2.6099	169427
5/26/2016	10:48 AM	2.6099	2.62	2.604	2.62	49948
5/26/2016	10:49 AM	2.6158	2.62	2.605	2.61	110249
5/26/2016	10:50 AM	2.62	2.62	2.605	2.613	340836
5/26/2016	10:51 AM	2.6299	2.63	2.61	2.61	349884
5/26/2016	10:52 AM	2.6197	2.63	2.61	2.63	142099
5/26/2016	10:53 AM	2.63	2.63	2.615	2.615	191595
5/26/2016	10:54 AM	2.64	2.64	2.62	2.63	194320
5/26/2016	10:55 AM	2.635	2.64	2.63	2.635	136727
5/26/2016	10:56 AM	2.64	2.64	2.63	2.635	47357
5/26/2016	10:57 AM	2.6364	2.64	2.625	2.639	260675
5/26/2016	10:58 AM	2.635	2.64	2.63	2.6375	48808
5/26/2016	10:59 AM	2.631	2.64	2.631	2.6399	33582
5/26/2016	11:00 AM	2.645	2.65	2.63	2.635	183905
5/26/2016	11:01 AM	2.6499	2.65	2.635	2.645	187745
5/26/2016	11:02 AM	2.649	2.65	2.642	2.645	30475
5/26/2016	11:03 AM	2.64	2.65	2.64	2.642	198129
5/26/2016	11:04 AM	2.63	2.65	2.63	2.65	82566
5/26/2016	11:05 AM	2.63	2.64	2.62	2.64	70553
5/26/2016	11:06 AM	2.6301	2.64	2.63	2.63	212033
5/26/2016	11:07 AM	2.64	2.65	2.6342	2.64	206601
5/26/2016	11:08 AM	2.649	2.65	2.6367	2.6385	136663
5/26/2016	11:09 AM	2.64	2.6402	2.6341	2.6402	228357
5/26/2016	11:10 AM	2.64	2.645	2.6364	2.6366	202797
5/26/2016	11:11 AM	2.63	2.64	2.63	2.64	40225
5/26/2016	11:12 AM	2.64	2.65	2.64	2.64	145940
5/26/2016	11:13 AM	2.64	2.64	2.62	2.635	178939
5/26/2016	11:14 AM	2.6294	2.6375	2.625	2.6375	130548
5/26/2016	11:15 AM	2.6201	2.63	2.62	2.622	23200
5/26/2016	11:16 AM	2.64	2.64	2.6294	2.63	111419
5/26/2016	11:17 AM	2.625	2.64	2.62	2.635	89433
5/26/2016	11:18 AM	2.62	2.629	2.62	2.625	308819
5/26/2016	11:19 AM	2.62	2.63	2.62	2.625	36110
5/26/2016	11:20 AM	2.62	2.63	2.62	2.63	64950
5/26/2016	11:21 AM	2.6275	2.63	2.62	2.62	36089
5/26/2016	11:22 AM	2.63	2.64	2.63	2.63	136966
5/26/2016	11:23 AM	2.623	2.63	2.61	2.6275	333801
5/26/2016	11:24 AM	2.615	2.62	2.61	2.62	59675
5/26/2016	11:25 AM	2.62	2.62	2.61	2.6105	27000
5/26/2016	11:26 AM	2.62	2.6257	2.61	2.62	109201
5/26/2016	11:27 AM	2.62	2.625	2.61	2.62	80900
5/26/2016	11:28 AM	2.63	2.63	2.62	2.62	61503
5/26/2016	11:29 AM	2.6199	2.63	2.61	2.63	101490
5/26/2016	11:30 AM	2.61	2.62	2.6	2.6199	189590
5/26/2016	11:31 AM	2.6	2.61	2.6	2.61	55994
5/26/2016	11:32 AM	2.61	2.62	2.6	2.6001	93805
5/26/2016	11:33 AM	2.6	2.62	2.6	2.62	30300
5/26/2016	11:34 AM	2.61	2.62	2.6	2.61	83888
5/26/2016	11:35 AM	2.61	2.6201	2.61	2.62	205062
5/26/2016	11:36 AM	2.615	2.62	2.61	2.61	247550
5/26/2016	11:37 AM	2.61	2.62	2.605	2.6101	92478
5/26/2016	11:38 AM	2.6068	2.61	2.6	2.61	50709
5/26/2016	11:39 AM	2.61	2.61	2.6	2.6002	80600
5/26/2016	11:40 AM	2.62	2.62	2.61	2.6157	31945
5/26/2016	11:41 AM	2.609	2.614	2.6	2.614	90839
5/26/2016	11:42 AM	2.6174	2.6199	2.6099	2.61	116615
5/26/2016	11:43 AM	2.61	2.62	2.61	2.615	40634
5/26/2016	11:44 AM	2.6066	2.61	2.6	2.61	116065
5/26/2016	11:45 AM	2.6	2.61	2.6	2.6	16598
5/26/2016	11:46 AM	2.6	2.61	2.6	2.61	3900
5/26/2016	11:47 AM	2.6175	2.62	2.61	2.61	186983
5/26/2016	11:48 AM	2.6	2.61	2.6	2.61	34600
5/26/2016	11:49 AM	2.62	2.62	2.6067	2.6067	85800
5/26/2016	11:50 AM	2.63	2.63	2.62	2.62	59939
5/26/2016	11:51 AM	2.625	2.63	2.625	2.625	3961
5/26/2016	11:52 AM	2.6199	2.63	2.6166	2.625	119227
5/26/2016	11:53 AM	2.62	2.625	2.618	2.62	75375
5/26/2016	11:54 AM	2.625	2.63	2.625	2.625	2200
5/26/2016	11:55 AM	2.63	2.63	2.627	2.627	14000
5/26/2016	11:56 AM	2.6166	2.63	2.61	2.6285	33107
5/26/2016	11:57 AM	2.625	2.625	2.6166	2.6166	92185
5/26/2016	11:58 AM	2.625	2.6252	2.62	2.625	6100
5/26/2016	11:59 AM	2.615	2.62	2.61	2.62	39945
5/26/2016	12:00 PM	2.615	2.615	2.605	2.61	157810
5/26/2016	12:01 PM	2.615	2.615	2.61	2.61	1700
5/26/2016	12:02 PM	2.6166	2.6199	2.6	2.6199	135439
5/26/2016	12:03 PM	2.6025	2.615	2.6025	2.6101	56500
5/26/2016	12:04 PM	2.6199	2.62	2.6	2.6001	150014
5/26/2016	12:05 PM	2.615	2.6199	2.615	2.6199	1800
5/26/2016	12:06 PM	2.6	2.615	2.6	2.6134	55250
5/26/2016	12:07 PM	2.6001	2.605	2.6	2.6	120955
5/26/2016	12:08 PM	2.61	2.61	2.6006	2.605	103075
5/26/2016	12:09 PM	2.62	2.62	2.61	2.61	5100
5/26/2016	12:10 PM	2.61	2.6124	2.61	2.61	292069
5/26/2016	12:11 PM	2.61	2.61	2.6	2.605	21396
5/26/2016	12:12 PM	2.6101	2.62	2.6099	2.6099	42726
5/26/2016	12:13 PM	2.6093	2.615	2.6	2.61	158037
5/26/2016	12:14 PM	2.6	2.6085	2.6	2.6001	19960
5/26/2016	12:15 PM	2.62	2.62	2.6061	2.6061	41682
5/26/2016	12:16 PM	2.625	2.625	2.61	2.61	246214
5/26/2016	12:17 PM	2.6201	2.63	2.6201	2.63	22100
5/26/2016	12:18 PM	2.635	2.64	2.63	2.63	191344
5/26/2016	12:19 PM	2.63	2.63	2.625	2.63	26900
5/26/2016	12:20 PM	2.64	2.64	2.6263	2.63	167400
5/26/2016	12:21 PM	2.625	2.635	2.625	2.635	40950
5/26/2016	12:22 PM	2.6299	2.63	2.6299	2.6299	1800
5/26/2016	12:23 PM	2.63	2.63	2.62	2.625	19758
5/26/2016	12:24 PM	2.63	2.635	2.6299	2.63	288183
5/26/2016	12:25 PM	2.629	2.63	2.62	2.625	14400
5/26/2016	12:26 PM	2.6211	2.6275	2.62	2.62	4908
5/26/2016	12:27 PM	2.6332	2.6332	2.62	2.62	172054
5/26/2016	12:28 PM	2.62	2.63	2.62	2.63	16500
5/26/2016	12:29 PM	2.615	2.6299	2.615	2.62	120307
5/26/2016	12:30 PM	2.61	2.625	2.61	2.6197	197243
5/26/2016	12:31 PM	2.6162	2.6166	2.615	2.615	12390
5/26/2016	12:32 PM	2.62	2.62	2.61	2.6115	46739
5/26/2016	12:33 PM	2.615	2.62	2.61	2.61	25235
5/26/2016	12:34 PM	2.605	2.6106	2.605	2.61	42749
5/26/2016	12:35 PM	2.612	2.62	2.605	2.6062	148850
5/26/2016	12:36 PM	2.62	2.62	2.61	2.61	37375
5/26/2016	12:37 PM	2.6	2.6105	2.6	2.61	119673
5/26/2016	12:38 PM	2.6099	2.61	2.6	2.6093	145477
5/26/2016	12:39 PM	2.6063	2.61	2.6063	2.61	7759
5/26/2016	12:40 PM	2.6099	2.6099	2.6	2.606	7100
5/26/2016	12:41 PM	2.605	2.61	2.6	2.605	3300
5/26/2016	12:42 PM	2.6066	2.61	2.6004	2.6076	24000
5/26/2016	12:43 PM	2.608	2.608	2.608	2.608	100
5/26/2016	12:44 PM	2.6093	2.61	2.6	2.61	48593
5/26/2016	12:45 PM	2.6069	2.61	2.6069	2.61	8000
5/26/2016	12:46 PM	2.6093	2.6093	2.6	2.6	42300
5/26/2016	12:47 PM	2.6085	2.61	2.6069	2.61	38200
5/26/2016	12:48 PM	2.61	2.61	2.6	2.605	20340
5/26/2016	12:49 PM	2.609	2.61	2.6	2.6086	37110
5/26/2016	12:50 PM	2.5999	2.605	2.59	2.6	472451
5/26/2016	12:51 PM	2.605	2.609	2.5993	2.5993	59400
5/26/2016	12:52 PM	2.61	2.61	2.6099	2.61	53000
5/26/2016	12:53 PM	2.61	2.61	2.6	2.61	8901
5/26/2016	12:54 PM	2.62	2.62	2.6	2.6	143266
5/26/2016	12:55 PM	2.625	2.63	2.6199	2.62	81620
5/26/2016	12:56 PM	2.62	2.625	2.62	2.625	169429
5/26/2016	12:57 PM	2.6285	2.63	2.62	2.628	14722
5/26/2016	12:58 PM	2.63	2.63	2.6294	2.63	221252
5/26/2016	12:59 PM	2.6301	2.635	2.63	2.635	19700
5/26/2016	1:00 PM	2.63	2.635	2.63	2.63	43178
5/26/2016	1:01 PM	2.6267	2.63	2.623	2.63	14344
5/26/2016	1:02 PM	2.62	2.6282	2.62	2.6282	14463
5/26/2016	1:03 PM	2.62	2.625	2.6105	2.62	231577
5/26/2016	1:04 PM	2.62	2.62	2.61	2.619	108196
5/26/2016	1:05 PM	2.621	2.621	2.621	2.621	600
5/26/2016	1:06 PM	2.63	2.63	2.625	2.63	175066
5/26/2016	1:07 PM	2.6296	2.635	2.6234	2.63	55634
5/26/2016	1:08 PM	2.6275	2.63	2.6261	2.6299	10800
5/26/2016	1:09 PM	2.623	2.63	2.623	2.6299	2760
5/26/2016	1:10 PM	2.63	2.63	2.6266	2.6266	92000
5/26/2016	1:11 PM	2.6301	2.64	2.6301	2.6374	7000
5/26/2016	1:12 PM	2.63	2.64	2.63	2.6301	27948
5/26/2016	1:13 PM	2.635	2.64	2.63	2.635	6500
5/26/2016	1:14 PM	2.635	2.64	2.635	2.64	6764
5/26/2016	1:15 PM	2.6399	2.64	2.63	2.637	19000
5/26/2016	1:16 PM	2.625	2.6374	2.62	2.6374	79519
5/26/2016	1:17 PM	2.62	2.63	2.62	2.62	20100
5/26/2016	1:18 PM	2.62	2.625	2.61	2.62	128492
5/26/2016	1:19 PM	2.62	2.62	2.61	2.61	158085
5/26/2016	1:20 PM	2.62	2.625	2.6116	2.62	137649
5/26/2016	1:21 PM	2.6201	2.625	2.62	2.62	23600
5/26/2016	1:22 PM	2.62	2.6299	2.62	2.62	3700
5/26/2016	1:23 PM	2.6291	2.63	2.62	2.62	15600
5/26/2016	1:24 PM	2.629	2.6299	2.6234	2.6299	5350
5/26/2016	1:25 PM	2.62	2.63	2.62	2.6282	1750
5/26/2016	1:26 PM	2.62	2.629	2.62	2.62	7900
5/26/2016	1:27 PM	2.62	2.63	2.62	2.62	152377
5/26/2016	1:28 PM	2.62	2.625	2.62	2.62	66329
5/26/2016	1:29 PM	2.62	2.62	2.6185	2.62	43785
5/26/2016	1:30 PM	2.6166	2.629	2.6166	2.625	48622
5/26/2016	1:31 PM	2.61	2.619	2.61	2.619	7000
5/26/2016	1:32 PM	2.615	2.6164	2.615	2.6164	2400
5/26/2016	1:33 PM	2.62	2.62	2.6166	2.6166	17100
5/26/2016	1:34 PM	2.61	2.615	2.61	2.61	139369
5/26/2016	1:35 PM	2.61	2.61	2.61	2.61	3600
5/26/2016	1:36 PM	2.61	2.61	2.61	2.61	4100
5/26/2016	1:37 PM	2.615	2.615	2.6085	2.61	214335
5/26/2016	1:38 PM	2.61	2.6114	2.61	2.61	113777
5/26/2016	1:39 PM	2.6175	2.62	2.61	2.61	21940
5/26/2016	1:40 PM	2.615	2.615	2.61	2.61	1100
5/26/2016	1:41 PM	2.615	2.625	2.615	2.62	214922
5/26/2016	1:42 PM	2.6299	2.6299	2.619	2.62	33700
5/26/2016	1:43 PM	2.63	2.63	2.6236	2.63	2800
5/26/2016	1:44 PM	2.6161	2.625	2.615	2.625	89735
5/26/2016	1:45 PM	2.62	2.62	2.61	2.62	27850
5/26/2016	1:46 PM	2.63	2.63	2.63	2.63	718
5/26/2016	1:47 PM	2.6275	2.63	2.6275	2.63	1500
5/26/2016	1:48 PM	2.625	2.625	2.62	2.6201	4500
5/26/2016	1:49 PM	2.618	2.62	2.615	2.62	47841
5/26/2016	1:50 PM	2.61	2.619	2.61	2.615	2900
5/26/2016	1:51 PM	2.626	2.626	2.62	2.62	155938
5/26/2016	1:52 PM	2.63	2.63	2.6269	2.63	5696
5/26/2016	1:53 PM	2.625	2.63	2.625	2.629	7000
5/26/2016	1:54 PM	2.62	2.63	2.62	2.6266	46800
5/26/2016	1:55 PM	2.62	2.62	2.615	2.62	158505
5/26/2016	1:56 PM	2.61	2.6175	2.61	2.6175	4000
5/26/2016	1:57 PM	2.61	2.615	2.61	2.615	24271
5/26/2016	1:58 PM	2.61	2.61	2.6	2.6	11197
5/26/2016	1:59 PM	2.619	2.619	2.605	2.61	60641
5/26/2016	2:00 PM	2.61	2.6199	2.61	2.6157	16900
5/26/2016	2:01 PM	2.61	2.6135	2.61	2.6135	19800
5/26/2016	2:02 PM	2.6066	2.61	2.6065	2.61	21473
5/26/2016	2:03 PM	2.6	2.6099	2.6	2.609	87253
5/26/2016	2:04 PM	2.6	2.6	2.6	2.6	100
5/26/2016	2:05 PM	2.6	2.6099	2.6	2.6	62300
5/26/2016	2:06 PM	2.61	2.61	2.6042	2.6099	245786
5/26/2016	2:07 PM	2.6166	2.62	2.61	2.61	17465
5/26/2016	2:08 PM	2.6066	2.615	2.605	2.61	67950
5/26/2016	2:09 PM	2.6	2.61	2.6	2.61	30020
5/26/2016	2:10 PM	2.6001	2.61	2.6	2.605	12400
5/26/2016	2:11 PM	2.6	2.605	2.6	2.6001	30535
5/26/2016	2:12 PM	2.595	2.605	2.59	2.6	67050
5/26/2016	2:13 PM	2.59	2.6	2.59	2.5901	10850
5/26/2016	2:14 PM	2.585	2.59	2.58	2.59	175064
5/26/2016	2:15 PM	2.58	2.59	2.58	2.59	20250
5/26/2016	2:16 PM	2.59	2.59	2.585	2.5866	33654
5/26/2016	2:17 PM	2.595	2.595	2.58	2.58	288302
5/26/2016	2:18 PM	2.5899	2.5999	2.58	2.5999	131995
5/26/2016	2:19 PM	2.589	2.59	2.58	2.585	17400
5/26/2016	2:20 PM	2.586	2.59	2.58	2.59	6856
5/26/2016	2:21 PM	2.59	2.59	2.58	2.584	3460
5/26/2016	2:22 PM	2.589	2.5899	2.5855	2.5855	3700
5/26/2016	2:23 PM	2.5885	2.59	2.58	2.581	17586
5/26/2016	2:24 PM	2.59	2.59	2.58	2.5875	77900
5/26/2016	2:25 PM	2.58	2.59	2.58	2.5801	14436
5/26/2016	2:26 PM	2.5975	2.6	2.58	2.5838	204971
5/26/2016	2:27 PM	2.6	2.6	2.5942	2.6	133007
5/26/2016	2:28 PM	2.5974	2.6	2.5901	2.595	3000
5/26/2016	2:29 PM	2.59	2.6	2.59	2.595	16100
5/26/2016	2:30 PM	2.59	2.6	2.59	2.5974	45762
5/26/2016	2:31 PM	2.59	2.6	2.59	2.6	3800
5/26/2016	2:32 PM	2.6	2.6	2.59	2.5945	600
5/26/2016	2:33 PM	2.59	2.595	2.59	2.59	5700
5/26/2016	2:34 PM	2.5985	2.6	2.59	2.595	29300
5/26/2016	2:35 PM	2.588	2.6	2.583	2.5999	137317
5/26/2016	2:36 PM	2.59	2.59	2.58	2.585	22200
5/26/2016	2:37 PM	2.6	2.6	2.59	2.59	63605
5/26/2016	2:38 PM	2.6	2.6	2.59	2.5993	56900
5/26/2016	2:39 PM	2.605	2.609	2.5985	2.6	135259
5/26/2016	2:40 PM	2.5999	2.6	2.59	2.6	69210
5/26/2016	2:41 PM	2.602	2.6034	2.5962	2.5962	91538
5/26/2016	2:42 PM	2.61	2.61	2.61	2.61	1300
5/26/2016	2:43 PM	2.6	2.61	2.6	2.61	60106
5/26/2016	2:44 PM	2.61	2.61	2.6	2.61	94930
5/26/2016	2:45 PM	2.6192	2.6192	2.6101	2.6101	18500
5/26/2016	2:46 PM	2.61	2.62	2.61	2.6107	107508
5/26/2016	2:47 PM	2.61	2.62	2.61	2.62	3030
5/26/2016	2:48 PM	2.61	2.615	2.61	2.6102	147545
5/26/2016	2:49 PM	2.5999	2.605	2.59	2.6	328352
5/26/2016	2:50 PM	2.6	2.6001	2.599	2.6	48709
5/26/2016	2:51 PM	2.6	2.601	2.6	2.6001	63100
5/26/2016	2:52 PM	2.595	2.6	2.59	2.6	57560
5/26/2016	2:53 PM	2.6	2.6	2.59	2.59	41500
5/26/2016	2:54 PM	2.6	2.6	2.597	2.597	10000
5/26/2016	2:55 PM	2.6	2.6	2.59	2.6	129084
5/26/2016	2:56 PM	2.595	2.5995	2.59	2.595	38645
5/26/2016	2:57 PM	2.599	2.6	2.59	2.599	113462
5/26/2016	2:58 PM	2.595	2.6	2.59	2.59	55502
5/26/2016	2:59 PM	2.595	2.6	2.595	2.5999	12500
5/26/2016	3:00 PM	2.6	2.6	2.59	2.591	19200
5/26/2016	3:01 PM	2.59	2.6	2.59	2.59	196902
5/26/2016	3:02 PM	2.595	2.595	2.58	2.59	271589
5/26/2016	3:03 PM	2.59	2.6	2.59	2.5999	11100
5/26/2016	3:04 PM	2.5915	2.6	2.59	2.59	14500
5/26/2016	3:05 PM	2.6	2.6	2.59	2.595	12906
5/26/2016	3:06 PM	2.59	2.6	2.59	2.5999	30250
5/26/2016	3:07 PM	2.59	2.6	2.59	2.5925	117434
5/26/2016	3:08 PM	2.5885	2.595	2.584	2.59	57358
5/26/2016	3:09 PM	2.585	2.59	2.58	2.5899	26614
5/26/2016	3:10 PM	2.58	2.59	2.58	2.58	15300
5/26/2016	3:11 PM	2.6	2.6	2.5842	2.59	73347
5/26/2016	3:12 PM	2.595	2.6	2.595	2.5973	12100
5/26/2016	3:13 PM	2.6	2.6	2.59	2.5999	20420
5/26/2016	3:14 PM	2.591	2.6	2.59	2.593	32190
5/26/2016	3:15 PM	2.5934	2.5966	2.58	2.59	38400
5/26/2016	3:16 PM	2.6	2.6	2.5901	2.5901	8423
5/26/2016	3:17 PM	2.595	2.599	2.59	2.595	11800
5/26/2016	3:18 PM	2.59	2.6	2.59	2.6	125860
5/26/2016	3:19 PM	2.5899	2.59	2.58	2.59	132846
5/26/2016	3:20 PM	2.58	2.5899	2.58	2.585	14400
5/26/2016	3:21 PM	2.58	2.589	2.58	2.589	57540
5/26/2016	3:22 PM	2.581	2.59	2.58	2.59	32000
5/26/2016	3:23 PM	2.5899	2.59	2.58	2.58	19730
5/26/2016	3:24 PM	2.58	2.585	2.58	2.58	2500
5/26/2016	3:25 PM	2.59	2.59	2.58	2.58	12300
5/26/2016	3:26 PM	2.58	2.59	2.58	2.5899	10700
5/26/2016	3:27 PM	2.58	2.59	2.58	2.58	35000
5/26/2016	3:28 PM	2.58	2.59	2.58	2.58	5850
5/26/2016	3:29 PM	2.59	2.59	2.58	2.5899	72280
5/26/2016	3:30 PM	2.587	2.6	2.58	2.585	366934
5/26/2016	3:31 PM	2.5805	2.5899	2.5805	2.5899	2300
5/26/2016	3:32 PM	2.59	2.59	2.58	2.59	10284
5/26/2016	3:33 PM	2.596	2.596	2.58	2.5801	92200
5/26/2016	3:34 PM	2.6	2.6	2.585	2.59	260606
5/26/2016	3:35 PM	2.58	2.596	2.58	2.59	236925
5/26/2016	3:36 PM	2.5968	2.6	2.59	2.59	49586
5/26/2016	3:37 PM	2.5901	2.6	2.5901	2.6	8600
5/26/2016	3:38 PM	2.599	2.6	2.59	2.5901	75490
5/26/2016	3:39 PM	2.59	2.595	2.59	2.595	5500
5/26/2016	3:40 PM	2.595	2.6	2.59	2.595	8851
5/26/2016	3:41 PM	2.5901	2.6	2.59	2.595	18726
5/26/2016	3:42 PM	2.5866	2.5936	2.58	2.59	239853
5/26/2016	3:43 PM	2.59	2.59	2.58	2.59	126466
5/26/2016	3:44 PM	2.59	2.59	2.58	2.59	136154
5/26/2016	3:45 PM	2.59	2.6	2.59	2.59	173554
5/26/2016	3:46 PM	2.5999	2.6	2.595	2.5968	7250
5/26/2016	3:47 PM	2.6	2.6	2.59	2.59	12300
5/26/2016	3:48 PM	2.599	2.6	2.59	2.59	75900
5/26/2016	3:49 PM	2.5915	2.6	2.59	2.6	38695
5/26/2016	3:50 PM	2.58	2.6	2.58	2.59	175477
5/26/2016	3:51 PM	2.589	2.59	2.58	2.59	41436
5/26/2016	3:52 PM	2.5942	2.6	2.58	2.58	96971
5/26/2016	3:53 PM	2.6	2.6	2.59	2.5966	4076
5/26/2016	3:54 PM	2.6	2.6	2.59	2.5901	25732
5/26/2016	3:55 PM	2.595	2.6	2.59	2.599	27158
5/26/2016	3:56 PM	2.6	2.6	2.59	2.5999	45800
5/26/2016	3:57 PM	2.6	2.6	2.59	2.59	229260
5/26/2016	3:58 PM	2.595	2.6	2.59	2.5966	161101
5/26/2016	3:59 PM	2.595	2.6	2.59	2.5931	118778
5/26/2016	4:00 PM	2.59	2.6	2.58	2.59	584503
5/27/2016	9:31 AM	2.56	2.57	2.56	2.56	153483
5/27/2016	9:32 AM	2.5511	2.57	2.55	2.5674	275871
5/27/2016	9:33 AM	2.545	2.555	2.545	2.55	231747
5/27/2016	9:34 AM	2.545	2.56	2.5425	2.55	208076
5/27/2016	9:35 AM	2.54	2.55	2.54	2.55	154115
5/27/2016	9:36 AM	2.5499	2.55	2.54	2.54	92771
5/27/2016	9:37 AM	2.55	2.5599	2.5401	2.55	384693
5/27/2016	9:38 AM	2.545	2.5499	2.54	2.5464	107890
5/27/2016	9:39 AM	2.54	2.548	2.53	2.545	283861
5/27/2016	9:40 AM	2.54	2.55	2.54	2.542	30800
5/27/2016	9:41 AM	2.54	2.55	2.54	2.55	38958
5/27/2016	9:42 AM	2.545	2.55	2.54	2.54	169695
5/27/2016	9:43 AM	2.54	2.55	2.54	2.544	138795
5/27/2016	9:44 AM	2.541	2.55	2.53	2.5363	94641
5/27/2016	9:45 AM	2.545	2.55	2.54	2.5499	38290
5/27/2016	9:46 AM	2.54	2.54	2.53	2.54	125424
5/27/2016	9:47 AM	2.53	2.54	2.53	2.531	11114
5/27/2016	9:48 AM	2.535	2.54	2.53	2.5301	69580
5/27/2016	9:49 AM	2.54	2.54	2.53	2.53	68272
5/27/2016	9:50 AM	2.53	2.54	2.52	2.54	168207
5/27/2016	9:51 AM	2.529	2.54	2.52	2.53	121836
5/27/2016	9:52 AM	2.53	2.53	2.52	2.53	159357
5/27/2016	9:53 AM	2.5338	2.54	2.52	2.53	508140
5/27/2016	9:54 AM	2.54	2.55	2.5364	2.5364	58192
5/27/2016	9:55 AM	2.5399	2.55	2.535	2.545	90022
5/27/2016	9:56 AM	2.53	2.54	2.53	2.53	49330
5/27/2016	9:57 AM	2.539	2.54	2.53	2.5389	40800
5/27/2016	9:58 AM	2.5336	2.535	2.53	2.5301	205235
5/27/2016	9:59 AM	2.5263	2.53	2.52	2.53	116111
5/27/2016	10:00 AM	2.5301	2.54	2.5255	2.5255	146771
5/27/2016	10:01 AM	2.53	2.54	2.5291	2.5385	171218
5/27/2016	10:02 AM	2.53	2.53	2.52	2.5299	43900
5/27/2016	10:03 AM	2.53	2.53	2.52	2.527	70815
5/27/2016	10:04 AM	2.52	2.53	2.52	2.529	19952
5/27/2016	10:05 AM	2.52	2.53	2.51	2.53	492608
5/27/2016	10:06 AM	2.52	2.52	2.51	2.5195	31550
5/27/2016	10:07 AM	2.5191	2.5257	2.51	2.51	429723
5/27/2016	10:08 AM	2.5166	2.52	2.51	2.51	68058
5/27/2016	10:09 AM	2.5118	2.52	2.51	2.5125	16390
5/27/2016	10:10 AM	2.504	2.52	2.5	2.512	446892
5/27/2016	10:11 AM	2.51	2.51	2.5	2.5099	307598
5/27/2016	10:12 AM	2.5	2.51	2.5	2.5	39960
5/27/2016	10:13 AM	2.503	2.51	2.5	2.5001	135205
5/27/2016	10:14 AM	2.51	2.51	2.5	2.5001	73000
5/27/2016	10:15 AM	2.5067	2.51	2.5	2.5099	90761
5/27/2016	10:16 AM	2.5099	2.51	2.5	2.5066	268977
5/27/2016	10:17 AM	2.5001	2.51	2.5	2.5067	27856
5/27/2016	10:18 AM	2.5067	2.5166	2.5	2.505	280403
5/27/2016	10:19 AM	2.5101	2.52	2.5064	2.51	185200
5/27/2016	10:20 AM	2.51	2.52	2.51	2.52	84127
5/27/2016	10:21 AM	2.5201	2.5299	2.511	2.52	174450
5/27/2016	10:22 AM	2.5199	2.53	2.51	2.525	160258
5/27/2016	10:23 AM	2.51	2.52	2.5	2.519	226834
5/27/2016	10:24 AM	2.51	2.51	2.5	2.5	34110
5/27/2016	10:25 AM	2.506	2.51	2.5	2.5085	68876
5/27/2016	10:26 AM	2.5001	2.51	2.5	2.51	33440
5/27/2016	10:27 AM	2.5131	2.52	2.5	2.5032	121760
5/27/2016	10:28 AM	2.511	2.511	2.5064	2.51	247430
5/27/2016	10:29 AM	2.517	2.5173	2.5101	2.514	4113
5/27/2016	10:30 AM	2.52	2.52	2.5125	2.5125	7900
5/27/2016	10:31 AM	2.51	2.515	2.5	2.515	58036
5/27/2016	10:32 AM	2.5	2.51	2.5	2.5099	54650
5/27/2016	10:33 AM	2.5062	2.52	2.5	2.51	146110
5/27/2016	10:34 AM	2.51	2.51	2.5023	2.5045	12840
5/27/2016	10:35 AM	2.5062	2.51	2.5	2.5016	47433
5/27/2016	10:36 AM	2.5	2.51	2.5	2.5085	33200
5/27/2016	10:37 AM	2.5042	2.51	2.5	2.5	159179
5/27/2016	10:38 AM	2.51	2.52	2.51	2.51	181104
5/27/2016	10:39 AM	2.52	2.52	2.5199	2.5199	2400
5/27/2016	10:40 AM	2.5155	2.52	2.51	2.51	19675
5/27/2016	10:41 AM	2.515	2.52	2.5107	2.5107	6920
5/27/2016	10:42 AM	2.52	2.52	2.51	2.51	7300
5/27/2016	10:43 AM	2.51	2.52	2.51	2.515	39900
5/27/2016	10:44 AM	2.51	2.52	2.51	2.5101	21728
5/27/2016	10:45 AM	2.52	2.52	2.5	2.51	187301
5/27/2016	10:46 AM	2.501	2.52	2.5	2.51	280336
5/27/2016	10:47 AM	2.51	2.52	2.5086	2.51	213465
5/27/2016	10:48 AM	2.5104	2.52	2.5104	2.5199	14945
5/27/2016	10:49 AM	2.51	2.52	2.505	2.51	351654
5/27/2016	10:50 AM	2.5131	2.515	2.5001	2.5101	135913
5/27/2016	10:51 AM	2.52	2.52	2.51	2.5168	18695
5/27/2016	10:52 AM	2.52	2.52	2.51	2.515	23800
5/27/2016	10:53 AM	2.51	2.52	2.51	2.52	20600
5/27/2016	10:54 AM	2.52	2.52	2.51	2.515	252021
5/27/2016	10:55 AM	2.5199	2.52	2.515	2.52	29600
5/27/2016	10:56 AM	2.52	2.52	2.51	2.52	10700
5/27/2016	10:57 AM	2.52	2.52	2.5105	2.515	94345
5/27/2016	10:58 AM	2.53	2.53	2.514	2.52	154777
5/27/2016	10:59 AM	2.5225	2.53	2.52	2.53	22466
5/27/2016	11:00 AM	2.529	2.53	2.52	2.5299	65950
5/27/2016	11:01 AM	2.52	2.53	2.52	2.52	31285
5/27/2016	11:02 AM	2.51	2.53	2.51	2.525	146142
5/27/2016	11:03 AM	2.52	2.52	2.51	2.51	228948
5/27/2016	11:04 AM	2.52	2.52	2.51	2.52	34046
5/27/2016	11:05 AM	2.515	2.52	2.51	2.51	19450
5/27/2016	11:06 AM	2.51	2.52	2.51	2.515	13950
5/27/2016	11:07 AM	2.51	2.516	2.51	2.51	126400
5/27/2016	11:08 AM	2.52	2.52	2.5165	2.5199	39442
5/27/2016	11:09 AM	2.52	2.526	2.51	2.5101	146761
5/27/2016	11:10 AM	2.5275	2.5275	2.52	2.52	16680
5/27/2016	11:11 AM	2.52	2.53	2.52	2.53	66700
5/27/2016	11:12 AM	2.5337	2.54	2.5268	2.53	246698
5/27/2016	11:13 AM	2.5301	2.535	2.53	2.535	7875
5/27/2016	11:14 AM	2.53	2.54	2.53	2.54	60480
5/27/2016	11:15 AM	2.5301	2.54	2.53	2.54	27200
5/27/2016	11:16 AM	2.54	2.54	2.5399	2.54	55000
5/27/2016	11:17 AM	2.53	2.54	2.53	2.54	26546
5/27/2016	11:18 AM	2.525	2.5357	2.52	2.53	251146
5/27/2016	11:19 AM	2.537	2.54	2.5265	2.53	88102
5/27/2016	11:20 AM	2.53	2.54	2.53	2.5301	40549
5/27/2016	11:21 AM	2.53	2.54	2.53	2.5395	14246
5/27/2016	11:22 AM	2.54	2.54	2.53	2.5399	21400
5/27/2016	11:23 AM	2.527	2.54	2.527	2.54	33895
5/27/2016	11:24 AM	2.52	2.53	2.52	2.53	4725
5/27/2016	11:25 AM	2.5269	2.53	2.5269	2.53	5900
5/27/2016	11:26 AM	2.521	2.53	2.521	2.529	4985
5/27/2016	11:27 AM	2.5105	2.53	2.5105	2.52	192350
5/27/2016	11:28 AM	2.515	2.52	2.51	2.5136	47177
5/27/2016	11:29 AM	2.52	2.52	2.5134	2.5199	27750
5/27/2016	11:30 AM	2.51	2.52	2.51	2.5199	19994
5/27/2016	11:31 AM	2.51	2.52	2.5	2.51	126280
5/27/2016	11:32 AM	2.505	2.51	2.5	2.503	8878
5/27/2016	11:33 AM	2.505	2.505	2.5	2.5	4600
5/27/2016	11:34 AM	2.51	2.51	2.505	2.505	46200
5/27/2016	11:35 AM	2.5025	2.5099	2.5	2.5071	26526
5/27/2016	11:36 AM	2.5	2.509	2.5	2.5	20462
5/27/2016	11:37 AM	2.505	2.51	2.5	2.5099	22750
5/27/2016	11:38 AM	2.5	2.5097	2.5	2.5	22950
5/27/2016	11:39 AM	2.509	2.5099	2.5	2.505	126497
5/27/2016	11:40 AM	2.5	2.507	2.5	2.5014	135500
5/27/2016	11:41 AM	2.5	2.5066	2.5	2.505	19414
5/27/2016	11:42 AM	2.5065	2.51	2.5	2.5066	48060
5/27/2016	11:43 AM	2.5135	2.5169	2.507	2.51	122800
5/27/2016	11:44 AM	2.5108	2.515	2.51	2.515	102578
5/27/2016	11:45 AM	2.52	2.52	2.51	2.51	4300
5/27/2016	11:46 AM	2.51	2.52	2.51	2.515	67742
5/27/2016	11:47 AM	2.5157	2.5157	2.5	2.5099	229769
5/27/2016	11:48 AM	2.52	2.52	2.51	2.5162	29000
5/27/2016	11:49 AM	2.51	2.53	2.51	2.52	368875
5/27/2016	11:50 AM	2.515	2.52	2.51	2.52	4500
5/27/2016	11:51 AM	2.5102	2.52	2.51	2.5199	98899
5/27/2016	11:52 AM	2.51	2.519	2.51	2.5146	13900
5/27/2016	11:53 AM	2.515	2.52	2.51	2.51	111291
5/27/2016	11:54 AM	2.5099	2.5182	2.5	2.5182	170201
5/27/2016	11:55 AM	2.505	2.51	2.5	2.5085	92107
5/27/2016	11:56 AM	2.51	2.51	2.5	2.509	12000
5/27/2016	11:57 AM	2.51	2.516	2.505	2.51	270750
5/27/2016	11:58 AM	2.51	2.51	2.5	2.5001	18100
5/27/2016	11:59 AM	2.5192	2.52	2.505	2.5099	111342
5/27/2016	12:00 PM	2.51	2.52	2.51	2.51	30625
5/27/2016	12:01 PM	2.5135	2.5135	2.5	2.51	341576
5/27/2016	12:02 PM	2.5099	2.5106	2.5	2.5106	120187
5/27/2016	12:03 PM	2.5099	2.51	2.5	2.5	7800
5/27/2016	12:04 PM	2.5099	2.5099	2.506	2.506	10356
5/27/2016	12:05 PM	2.507	2.5099	2.505	2.505	2795
5/27/2016	12:06 PM	2.5	2.51	2.5	2.5001	30200
5/27/2016	12:07 PM	2.51	2.51	2.5	2.51	30093
5/27/2016	12:08 PM	2.5099	2.51	2.5	2.51	43836
5/27/2016	12:09 PM	2.505	2.51	2.5	2.51	12136
5/27/2016	12:10 PM	2.5085	2.51	2.505	2.5065	16750
5/27/2016	12:11 PM	2.51	2.51	2.505	2.51	62319
5/27/2016	12:12 PM	2.5	2.52	2.5	2.51	194107
5/27/2016	12:13 PM	2.51	2.51	2.5085	2.5099	13700
5/27/2016	12:14 PM	2.508	2.5099	2.505	2.5099	4987
5/27/2016	12:15 PM	2.5063	2.51	2.5063	2.5099	3400
5/27/2016	12:16 PM	2.5199	2.52	2.5	2.5066	124391
5/27/2016	12:17 PM	2.515	2.515	2.51	2.51	3189
5/27/2016	12:18 PM	2.515	2.515	2.515	2.515	1300
5/27/2016	12:19 PM	2.51	2.51	2.505	2.51	245395
5/27/2016	12:20 PM	2.51	2.5101	2.5094	2.5094	199195
5/27/2016	12:21 PM	2.51	2.519	2.51	2.515	4300
5/27/2016	12:22 PM	2.51	2.51	2.51	2.51	2700
5/27/2016	12:23 PM	2.515	2.52	2.51	2.51	6200
5/27/2016	12:24 PM	2.505	2.519	2.501	2.519	108320
5/27/2016	12:25 PM	2.5134	2.515	2.5093	2.5093	112835
5/27/2016	12:26 PM	2.51	2.515	2.51	2.51	185292
5/27/2016	12:27 PM	2.51	2.52	2.51	2.52	170210
5/27/2016	12:28 PM	2.51	2.515	2.5099	2.515	57963
5/27/2016	12:29 PM	2.51	2.51	2.5	2.5099	35300
5/27/2016	12:30 PM	2.5	2.51	2.5	2.5099	3600
5/27/2016	12:31 PM	2.5067	2.51	2.5	2.5	15237
5/27/2016	12:32 PM	2.5	2.51	2.5	2.5	60195
5/27/2016	12:33 PM	2.51	2.51	2.5	2.5001	8770
5/27/2016	12:34 PM	2.5	2.51	2.5	2.5099	8114
5/27/2016	12:35 PM	2.5099	2.51	2.5	2.509	32650
5/27/2016	12:36 PM	2.507	2.51	2.505	2.505	17327
5/27/2016	12:37 PM	2.5082	2.51	2.5016	2.5074	162500
5/27/2016	12:38 PM	2.5075	2.51	2.5075	2.509	5342
5/27/2016	12:39 PM	2.5	2.51	2.5	2.505	21590
5/27/2016	12:40 PM	2.5166	2.52	2.505	2.505	215332
5/27/2016	12:41 PM	2.508	2.52	2.508	2.51	249589
5/27/2016	12:42 PM	2.515	2.515	2.5	2.51	44406
5/27/2016	12:43 PM	2.5137	2.52	2.51	2.52	26450
5/27/2016	12:44 PM	2.52	2.52	2.511	2.5199	14472
5/27/2016	12:45 PM	2.51	2.515	2.51	2.515	15700
5/27/2016	12:46 PM	2.515	2.52	2.515	2.5199	4800
5/27/2016	12:47 PM	2.51	2.52	2.51	2.5101	24965
5/27/2016	12:48 PM	2.52	2.52	2.51	2.5132	16750
5/27/2016	12:49 PM	2.5166	2.52	2.5101	2.5101	186183
5/27/2016	12:50 PM	2.519	2.5199	2.51	2.519	5400
5/27/2016	12:51 PM	2.52	2.53	2.52	2.52	199167
5/27/2016	12:52 PM	2.52	2.52	2.5189	2.5192	5250
5/27/2016	12:53 PM	2.5199	2.52	2.512	2.512	84780
5/27/2016	12:54 PM	2.516	2.516	2.51	2.5137	612
5/27/2016	12:56 PM	2.5201	2.53	2.51	2.5101	143121
5/27/2016	12:57 PM	2.52	2.5266	2.52	2.5201	149000
5/27/2016	12:58 PM	2.5275	2.53	2.5201	2.5295	12974
5/27/2016	12:59 PM	2.52	2.53	2.52	2.5299	13900
5/27/2016	1:00 PM	2.5299	2.53	2.5299	2.53	10000
5/27/2016	1:01 PM	2.5201	2.53	2.5201	2.5238	1700
5/27/2016	1:02 PM	2.52	2.5295	2.52	2.521	7900
5/27/2016	1:03 PM	2.5299	2.53	2.52	2.5299	20256
5/27/2016	1:04 PM	2.5201	2.53	2.52	2.525	13670
5/27/2016	1:05 PM	2.5201	2.53	2.52	2.52	86832
5/27/2016	1:06 PM	2.525	2.525	2.52	2.52	7100
5/27/2016	1:07 PM	2.5201	2.5201	2.52	2.52	115485
5/27/2016	1:08 PM	2.53	2.53	2.52	2.5201	157000
5/27/2016	1:09 PM	2.525	2.529	2.52	2.52	2977
5/27/2016	1:10 PM	2.52	2.5299	2.52	2.5299	1720
5/27/2016	1:11 PM	2.5255	2.53	2.5207	2.523	21378
5/27/2016	1:12 PM	2.5299	2.5299	2.52	2.525	8175
5/27/2016	1:13 PM	2.52	2.5299	2.52	2.529	15902
5/27/2016	1:14 PM	2.53	2.53	2.52	2.52	39660
5/27/2016	1:15 PM	2.525	2.53	2.5215	2.525	105831
5/27/2016	1:16 PM	2.5201	2.53	2.5201	2.529	50502
5/27/2016	1:17 PM	2.52	2.5299	2.52	2.5297	1085
5/27/2016	1:18 PM	2.52	2.53	2.52	2.5299	15496
5/27/2016	1:19 PM	2.53	2.53	2.52	2.52	95358
5/27/2016	1:20 PM	2.52	2.53	2.52	2.52	50984
5/27/2016	1:21 PM	2.515	2.52	2.51	2.52	50370
5/27/2016	1:22 PM	2.515	2.5199	2.51	2.51	13068
5/27/2016	1:23 PM	2.5175	2.52	2.5175	2.52	800
5/27/2016	1:24 PM	2.5199	2.5199	2.51	2.51	5189
5/27/2016	1:25 PM	2.52	2.52	2.515	2.515	6071
5/27/2016	1:26 PM	2.5197	2.5199	2.51	2.5101	9700
5/27/2016	1:27 PM	2.515	2.52	2.51	2.51	23405
5/27/2016	1:28 PM	2.525	2.53	2.5185	2.52	225091
5/27/2016	1:29 PM	2.52	2.525	2.52	2.525	40296
5/27/2016	1:30 PM	2.5299	2.5299	2.52	2.52	148876
5/27/2016	1:31 PM	2.52	2.52	2.52	2.52	13300
5/27/2016	1:32 PM	2.5199	2.53	2.51	2.53	225204
5/27/2016	1:33 PM	2.5185	2.5185	2.5185	2.5185	10000
5/27/2016	1:34 PM	2.52	2.52	2.51	2.52	26728
5/27/2016	1:35 PM	2.5201	2.53	2.52	2.52	68538
5/27/2016	1:36 PM	2.53	2.53	2.51	2.52	89251
5/27/2016	1:37 PM	2.545	2.55	2.53	2.53	187655
5/27/2016	1:38 PM	2.5399	2.5499	2.53	2.5499	53563
5/27/2016	1:39 PM	2.54	2.54	2.53	2.53	58000
5/27/2016	1:40 PM	2.56	2.56	2.53	2.54	304289
5/27/2016	1:41 PM	2.55	2.58	2.55	2.56	331016
5/27/2016	1:42 PM	2.56	2.57	2.55	2.5599	77233
5/27/2016	1:43 PM	2.5464	2.56	2.541	2.56	156004
5/27/2016	1:44 PM	2.537	2.5401	2.537	2.54	205845
5/27/2016	1:45 PM	2.53	2.54	2.53	2.53	83496
5/27/2016	1:46 PM	2.52	2.539	2.52	2.539	31060
5/27/2016	1:47 PM	2.5385	2.54	2.5201	2.5201	150930
5/27/2016	1:48 PM	2.535	2.54	2.53	2.5368	13500
5/27/2016	1:49 PM	2.53	2.54	2.53	2.54	4400
5/27/2016	1:50 PM	2.54	2.54	2.53	2.53	30924
5/27/2016	1:51 PM	2.53	2.54	2.53	2.5385	37080
5/27/2016	1:52 PM	2.54	2.5499	2.535	2.535	207733
5/27/2016	1:53 PM	2.546	2.55	2.54	2.54	182575
5/27/2016	1:54 PM	2.55	2.55	2.5415	2.5499	35050
5/27/2016	1:55 PM	2.54	2.55	2.54	2.54	321984
5/27/2016	1:56 PM	2.54	2.54	2.53	2.5399	53100
5/27/2016	1:57 PM	2.53	2.55	2.53	2.5401	126693
5/27/2016	1:58 PM	2.54	2.5499	2.53	2.54	186460
5/27/2016	1:59 PM	2.5367	2.5399	2.5362	2.5362	10840
5/27/2016	2:00 PM	2.54	2.54	2.53	2.54	24200
5/27/2016	2:01 PM	2.549	2.549	2.54	2.54	57100
5/27/2016	2:02 PM	2.55	2.56	2.5401	2.5401	113903
5/27/2016	2:03 PM	2.55	2.55	2.546	2.55	153386
5/27/2016	2:04 PM	2.558	2.56	2.555	2.56	9931
5/27/2016	2:05 PM	2.55	2.56	2.55	2.56	460700
5/27/2016	2:06 PM	2.55	2.56	2.5465	2.5474	283163
5/27/2016	2:07 PM	2.55	2.55	2.54	2.5499	16019
5/27/2016	2:08 PM	2.539	2.55	2.534	2.5497	46892
5/27/2016	2:09 PM	2.53	2.5399	2.53	2.5301	70609
5/27/2016	2:10 PM	2.53	2.5399	2.52	2.5399	201654
5/27/2016	2:11 PM	2.5268	2.5399	2.52	2.52	70158
5/27/2016	2:12 PM	2.5285	2.53	2.5285	2.53	11294
5/27/2016	2:13 PM	2.5232	2.5232	2.51	2.52	270857
5/27/2016	2:14 PM	2.5191	2.5285	2.5101	2.5285	128800
5/27/2016	2:15 PM	2.51	2.5199	2.51	2.51	201423
5/27/2016	2:16 PM	2.513	2.52	2.51	2.5199	131850
5/27/2016	2:17 PM	2.51	2.515	2.51	2.515	3200
5/27/2016	2:18 PM	2.51	2.52	2.51	2.5199	17847
5/27/2016	2:19 PM	2.515	2.52	2.5101	2.519	35922
5/27/2016	2:20 PM	2.51	2.52	2.51	2.5199	20200
5/27/2016	2:21 PM	2.5236	2.5236	2.52	2.52	54939
5/27/2016	2:22 PM	2.52	2.53	2.52	2.53	29740
5/27/2016	2:23 PM	2.5199	2.53	2.51	2.52	67981
5/27/2016	2:24 PM	2.51	2.5199	2.51	2.5199	4500
5/27/2016	2:25 PM	2.519	2.52	2.515	2.5199	3639
5/27/2016	2:26 PM	2.505	2.5185	2.5	2.5101	190450
5/27/2016	2:27 PM	2.4901	2.505	2.49	2.5	1170560
5/27/2016	2:28 PM	2.49	2.5	2.49	2.495	107157
5/27/2016	2:29 PM	2.49	2.5	2.49	2.49	329919
5/27/2016	2:30 PM	2.4966	2.51	2.491	2.5	365744
5/27/2016	2:31 PM	2.495	2.5	2.49	2.4964	68104
5/27/2016	2:32 PM	2.4999	2.5	2.49	2.495	10252
5/27/2016	2:33 PM	2.5032	2.505	2.49	2.4967	221034
5/27/2016	2:34 PM	2.4964	2.51	2.49	2.5001	384081
5/27/2016	2:35 PM	2.51	2.51	2.4968	2.5	150191
5/27/2016	2:36 PM	2.508	2.51	2.5	2.5	25099
5/27/2016	2:37 PM	2.5001	2.51	2.5	2.5	27730
5/27/2016	2:38 PM	2.51	2.51	2.5	2.505	317550
5/27/2016	2:39 PM	2.51	2.515	2.5	2.51	374126
5/27/2016	2:40 PM	2.515	2.52	2.505	2.505	94435
5/27/2016	2:41 PM	2.513	2.52	2.51	2.5136	41842
5/27/2016	2:42 PM	2.5101	2.52	2.51	2.5101	86992
5/27/2016	2:43 PM	2.509	2.515	2.5	2.51	97899
5/27/2016	2:44 PM	2.511	2.52	2.5	2.5001	129599
5/27/2016	2:45 PM	2.51	2.52	2.51	2.5132	219879
5/27/2016	2:46 PM	2.505	2.51	2.5	2.51	36460
5/27/2016	2:47 PM	2.5136	2.5136	2.5	2.505	168448
5/27/2016	2:48 PM	2.51	2.516	2.505	2.51	125688
5/27/2016	2:49 PM	2.51	2.51	2.5	2.5099	37462
5/27/2016	2:50 PM	2.501	2.51	2.5	2.51	239811
5/27/2016	2:51 PM	2.5	2.505	2.5	2.5	285220
5/27/2016	2:52 PM	2.5085	2.51	2.5	2.505	7568
5/27/2016	2:53 PM	2.5	2.51	2.5	2.5001	5900
5/27/2016	2:54 PM	2.5009	2.5009	2.5	2.5	10250
5/27/2016	2:55 PM	2.5068	2.51	2.5	2.5025	55950
5/27/2016	2:56 PM	2.5	2.5099	2.5	2.5001	101603
5/27/2016	2:57 PM	2.495	2.5066	2.49	2.5001	229951
5/27/2016	2:58 PM	2.499	2.4999	2.495	2.495	13700
5/27/2016	2:59 PM	2.4999	2.5	2.49	2.496	211411
5/27/2016	3:00 PM	2.5	2.5	2.49	2.5	40215
5/27/2016	3:01 PM	2.495	2.5	2.49	2.5	8500
5/27/2016	3:02 PM	2.499	2.5	2.49	2.5	14300
5/27/2016	3:03 PM	2.5	2.5	2.49	2.5	26295
5/27/2016	3:04 PM	2.5001	2.5001	2.4934	2.4934	169852
5/27/2016	3:05 PM	2.51	2.51	2.5	2.51	10975
5/27/2016	3:06 PM	2.5035	2.5099	2.5	2.5	35819
5/27/2016	3:07 PM	2.51	2.51	2.5	2.5001	11850
5/27/2016	3:08 PM	2.495	2.51	2.495	2.505	82500
5/27/2016	3:09 PM	2.49	2.4999	2.49	2.495	18200
5/27/2016	3:10 PM	2.495	2.4999	2.49	2.49	5424
5/27/2016	3:11 PM	2.5	2.5	2.49	2.495	65300
5/27/2016	3:12 PM	2.4956	2.5	2.49	2.495	100530
5/27/2016	3:13 PM	2.496	2.499	2.49	2.492	13340
5/27/2016	3:14 PM	2.4998	2.5	2.49	2.495	28280
5/27/2016	3:15 PM	2.49	2.5	2.49	2.4999	22800
5/27/2016	3:16 PM	2.49	2.5	2.49	2.493	50400
5/27/2016	3:17 PM	2.495	2.5	2.49	2.495	31100
5/27/2016	3:18 PM	2.49	2.5	2.49	2.494	22330
5/27/2016	3:19 PM	2.495	2.5	2.49	2.49	5240
5/27/2016	3:20 PM	2.5	2.5	2.49	2.492	10350
5/27/2016	3:21 PM	2.49	2.5	2.49	2.4996	75500
5/27/2016	3:22 PM	2.5066	2.5066	2.495	2.495	332546
5/27/2016	3:23 PM	2.495	2.505	2.495	2.505	72411
5/27/2016	3:24 PM	2.49	2.5	2.49	2.4999	42380
5/27/2016	3:25 PM	2.4999	2.5	2.49	2.495	38314
5/27/2016	3:26 PM	2.4985	2.5	2.49	2.495	39899
5/27/2016	3:27 PM	2.492	2.5	2.49	2.5	17000
5/27/2016	3:28 PM	2.49	2.5	2.49	2.49	5054
5/27/2016	3:29 PM	2.4901	2.5	2.49	2.493	206524
5/27/2016	3:30 PM	2.495	2.5	2.49	2.495	14851
5/27/2016	3:31 PM	2.49	2.495	2.49	2.49	51635
5/27/2016	3:32 PM	2.485	2.5	2.48	2.495	346360
5/27/2016	3:33 PM	2.49	2.49	2.48	2.4805	62730
5/27/2016	3:34 PM	2.48	2.49	2.48	2.4801	153700
5/27/2016	3:35 PM	2.487	2.49	2.4801	2.485	26800
5/27/2016	3:36 PM	2.485	2.49	2.48	2.49	156821
5/27/2016	3:37 PM	2.486	2.49	2.48	2.4818	17633
5/27/2016	3:38 PM	2.4838	2.49	2.48	2.485	36519
5/27/2016	3:39 PM	2.48	2.49	2.48	2.485	16970
5/27/2016	3:40 PM	2.48	2.49	2.48	2.4801	32628
5/27/2016	3:41 PM	2.48	2.49	2.48	2.4813	259274
5/27/2016	3:42 PM	2.4701	2.485	2.47	2.48	557794
5/27/2016	3:43 PM	2.47	2.48	2.47	2.47	56530
5/27/2016	3:44 PM	2.46	2.48	2.46	2.47	248932
5/27/2016	3:45 PM	2.46	2.47	2.46	2.465	220090
5/27/2016	3:46 PM	2.465	2.47	2.46	2.46	253223
5/27/2016	3:47 PM	2.4501	2.4624	2.45	2.46	389304
5/27/2016	3:48 PM	2.46	2.46	2.45	2.455	83673
5/27/2016	3:49 PM	2.45	2.46	2.45	2.4599	97249
5/27/2016	3:50 PM	2.4598	2.46	2.45	2.455	270079
5/27/2016	3:51 PM	2.455	2.46	2.45	2.455	113713
5/27/2016	3:52 PM	2.45	2.46	2.45	2.45	85499
5/27/2016	3:53 PM	2.455	2.46	2.45	2.4599	226632
5/27/2016	3:54 PM	2.451	2.46	2.45	2.46	262707
5/27/2016	3:55 PM	2.459	2.46	2.45	2.4592	149245
5/27/2016	3:56 PM	2.45	2.46	2.45	2.4599	93708
5/27/2016	3:57 PM	2.45	2.46	2.45	2.455	154198
5/27/2016	3:58 PM	2.46	2.46	2.45	2.45	392863
5/27/2016	3:59 PM	2.4515	2.46	2.45	2.46	594634
5/27/2016	4:00 PM	2.44	2.46	2.44	2.46	872422
5/31/2016	9:31 AM	2.37	2.395	2.36	2.39	688462
5/31/2016	9:32 AM	2.3758	2.38	2.37	2.37	317047
5/31/2016	9:33 AM	2.38	2.39	2.37	2.377	429469
5/31/2016	9:34 AM	2.39	2.39	2.38	2.3857	66609
5/31/2016	9:35 AM	2.39	2.39	2.38	2.39	443119
5/31/2016	9:36 AM	2.39	2.4	2.39	2.4	145599
5/31/2016	9:37 AM	2.405	2.41	2.39	2.395	162439
5/31/2016	9:38 AM	2.42	2.42	2.4	2.4001	240830
5/31/2016	9:39 AM	2.415	2.42	2.41	2.42	126933
5/31/2016	9:40 AM	2.4184	2.42	2.4	2.4199	481079
5/31/2016	9:41 AM	2.43	2.43	2.41	2.42	131050
5/31/2016	9:42 AM	2.43	2.43	2.42	2.43	71678
5/31/2016	9:43 AM	2.4197	2.43	2.4101	2.43	114050
5/31/2016	9:44 AM	2.415	2.42	2.41	2.42	98735
5/31/2016	9:45 AM	2.42	2.42	2.41	2.4131	8747
5/31/2016	9:46 AM	2.4034	2.42	2.4	2.4185	79939
5/31/2016	9:47 AM	2.41	2.42	2.4037	2.41	89120
5/31/2016	9:48 AM	2.3984	2.41	2.39	2.41	173271
5/31/2016	9:49 AM	2.38	2.4	2.38	2.4	203937
5/31/2016	9:50 AM	2.39	2.4	2.38	2.3899	273416
5/31/2016	9:51 AM	2.39	2.39	2.38	2.39	30800
5/31/2016	9:52 AM	2.39	2.39	2.38	2.385	198870
5/31/2016	9:53 AM	2.38	2.39	2.38	2.39	111321
5/31/2016	9:54 AM	2.391	2.4	2.38	2.38	311096
5/31/2016	9:55 AM	2.39	2.4	2.39	2.4	128745
5/31/2016	9:56 AM	2.4	2.4	2.39	2.4	173798
5/31/2016	9:57 AM	2.4	2.4	2.39	2.391	28793
5/31/2016	9:58 AM	2.41	2.41	2.39	2.4	164829
5/31/2016	9:59 AM	2.41	2.42	2.4	2.41	75963
5/31/2016	10:00 AM	2.4134	2.42	2.41	2.415	114435
5/31/2016	10:01 AM	2.3977	2.4175	2.3977	2.41	359083
5/31/2016	10:02 AM	2.3996	2.41	2.39	2.393	208578
5/31/2016	10:03 AM	2.3825	2.4	2.38	2.39	195526
5/31/2016	10:04 AM	2.37	2.3801	2.37	2.38	712067
5/31/2016	10:05 AM	2.37	2.38	2.37	2.37	92782
5/31/2016	10:06 AM	2.38	2.38	2.37	2.3774	60244
5/31/2016	10:07 AM	2.3699	2.38	2.36	2.371	238679
5/31/2016	10:08 AM	2.38	2.38	2.36	2.3601	210640
5/31/2016	10:09 AM	2.38	2.38	2.37	2.375	10925
5/31/2016	10:10 AM	2.3768	2.38	2.37	2.375	34406
5/31/2016	10:11 AM	2.3699	2.38	2.36	2.3701	238063
5/31/2016	10:12 AM	2.3699	2.37	2.36	2.37	80210
5/31/2016	10:13 AM	2.38	2.38	2.36	2.37	223940
5/31/2016	10:14 AM	2.37	2.38	2.37	2.38	52899
5/31/2016	10:15 AM	2.38	2.38	2.37	2.37	154080
5/31/2016	10:16 AM	2.3701	2.38	2.37	2.3708	16831
5/31/2016	10:17 AM	2.375	2.38	2.36	2.3716	466898
5/31/2016	10:18 AM	2.37	2.38	2.37	2.3799	17750
5/31/2016	10:19 AM	2.38	2.38	2.371	2.3799	342757
5/31/2016	10:20 AM	2.3799	2.39	2.3701	2.38	155491
5/31/2016	10:21 AM	2.3799	2.38	2.3742	2.3757	29000
5/31/2016	10:22 AM	2.37	2.38	2.37	2.38	48652
5/31/2016	10:23 AM	2.37	2.38	2.37	2.37	270549
5/31/2016	10:24 AM	2.38	2.38	2.375	2.3799	19188
5/31/2016	10:25 AM	2.37	2.38	2.37	2.375	25225
5/31/2016	10:26 AM	2.37	2.38	2.37	2.374	30093
5/31/2016	10:27 AM	2.37	2.38	2.37	2.375	60938
5/31/2016	10:28 AM	2.3696	2.38	2.365	2.3738	204256
5/31/2016	10:29 AM	2.37	2.3792	2.3605	2.3699	129860
5/31/2016	10:30 AM	2.38	2.39	2.3701	2.3737	239334
5/31/2016	10:31 AM	2.3784	2.39	2.37	2.38	80108
5/31/2016	10:32 AM	2.38	2.38	2.37	2.3785	220511
5/31/2016	10:33 AM	2.37	2.38	2.37	2.3735	19111
5/31/2016	10:34 AM	2.3699	2.38	2.365	2.37	101869
5/31/2016	10:35 AM	2.3616	2.37	2.36	2.3699	38050
5/31/2016	10:36 AM	2.38	2.38	2.36	2.3601	139748
5/31/2016	10:37 AM	2.3868	2.39	2.375	2.38	372793
5/31/2016	10:38 AM	2.395	2.395	2.38	2.39	320162
5/31/2016	10:39 AM	2.4	2.4	2.38	2.4	187172
5/31/2016	10:40 AM	2.4001	2.4001	2.39	2.4	279248
5/31/2016	10:41 AM	2.42	2.42	2.4038	2.4061	111979
5/31/2016	10:42 AM	2.43	2.43	2.41	2.42	316559
5/31/2016	10:43 AM	2.4164	2.43	2.41	2.425	194042
5/31/2016	10:44 AM	2.42	2.42	2.41	2.4101	41076
5/31/2016	10:45 AM	2.4138	2.419	2.41	2.41	10870
5/31/2016	10:46 AM	2.42	2.43	2.41	2.416	189052
5/31/2016	10:47 AM	2.44	2.44	2.42	2.4275	107180
5/31/2016	10:48 AM	2.4299	2.44	2.42	2.43	294599
5/31/2016	10:49 AM	2.42	2.4299	2.42	2.4299	11850
5/31/2016	10:50 AM	2.4169	2.43	2.415	2.4201	289721
5/31/2016	10:51 AM	2.41	2.42	2.41	2.41	29415
5/31/2016	10:52 AM	2.405	2.42	2.405	2.41	161539
5/31/2016	10:53 AM	2.4068	2.41	2.4	2.405	24160
5/31/2016	10:54 AM	2.41	2.41	2.4	2.41	120910
5/31/2016	10:55 AM	2.406	2.41	2.4	2.409	151730
5/31/2016	10:56 AM	2.41	2.41	2.4	2.4	106305
5/31/2016	10:57 AM	2.4099	2.41	2.4	2.4	20302
5/31/2016	10:58 AM	2.41	2.41	2.404	2.41	98772
5/31/2016	10:59 AM	2.4099	2.415	2.4099	2.41	235738
5/31/2016	11:00 AM	2.409	2.41	2.405	2.4075	9300
5/31/2016	11:01 AM	2.42	2.42	2.405	2.41	224850
5/31/2016	11:02 AM	2.41	2.42	2.41	2.42	43898
5/31/2016	11:03 AM	2.43	2.43	2.415	2.415	260600
5/31/2016	11:04 AM	2.4301	2.44	2.43	2.43	90793
5/31/2016	11:05 AM	2.43	2.4384	2.425	2.4338	250041
5/31/2016	11:06 AM	2.43	2.4357	2.42	2.4266	159615
5/31/2016	11:07 AM	2.43	2.44	2.4225	2.435	76199
5/31/2016	11:08 AM	2.427	2.43	2.42	2.429	44901
5/31/2016	11:09 AM	2.436	2.436	2.42	2.43	68543
5/31/2016	11:10 AM	2.4432	2.445	2.4399	2.44	125521
5/31/2016	11:11 AM	2.46	2.46	2.44	2.45	196903
5/31/2016	11:12 AM	2.466	2.48	2.46	2.46	419023
5/31/2016	11:13 AM	2.465	2.47	2.46	2.4699	80852
5/31/2016	11:14 AM	2.46	2.47	2.45	2.46	197552
5/31/2016	11:15 AM	2.471	2.48	2.4599	2.4599	170714
5/31/2016	11:16 AM	2.48	2.48	2.47	2.48	236000
5/31/2016	11:17 AM	2.48	2.48	2.47	2.471	68095
5/31/2016	11:18 AM	2.477	2.48	2.47	2.4736	54431
5/31/2016	11:19 AM	2.4699	2.48	2.465	2.4701	149886
5/31/2016	11:20 AM	2.46	2.47	2.46	2.46	68950
5/31/2016	11:21 AM	2.48	2.48	2.47	2.47	53153
5/31/2016	11:22 AM	2.4701	2.476	2.47	2.47	44900
5/31/2016	11:23 AM	2.48	2.48	2.47	2.47	85205
5/31/2016	11:24 AM	2.48	2.48	2.4737	2.474	67971
5/31/2016	11:25 AM	2.47	2.4799	2.47	2.479	82289
5/31/2016	11:26 AM	2.4675	2.475	2.46	2.4702	139089
5/31/2016	11:27 AM	2.46	2.469	2.46	2.4658	27100
5/31/2016	11:28 AM	2.465	2.47	2.46	2.46	21218
5/31/2016	11:29 AM	2.47	2.47	2.465	2.4666	16780
5/31/2016	11:30 AM	2.46	2.465	2.46	2.465	132812
5/31/2016	11:31 AM	2.455	2.465	2.45	2.463	137046
5/31/2016	11:32 AM	2.455	2.46	2.45	2.45	104300
5/31/2016	11:33 AM	2.46	2.46	2.45	2.455	35700
5/31/2016	11:34 AM	2.4764	2.48	2.46	2.46	335110
5/31/2016	11:35 AM	2.4799	2.48	2.4705	2.48	32200
5/31/2016	11:36 AM	2.47	2.48	2.47	2.48	67626
5/31/2016	11:37 AM	2.473	2.48	2.47	2.4799	14946
5/31/2016	11:38 AM	2.47	2.476	2.47	2.476	26267
5/31/2016	11:39 AM	2.479	2.48	2.47	2.4736	108985
5/31/2016	11:40 AM	2.465	2.48	2.465	2.47	311182
5/31/2016	11:41 AM	2.47	2.47	2.46	2.464	24700
5/31/2016	11:42 AM	2.47	2.48	2.46	2.47	186380
5/31/2016	11:43 AM	2.47	2.47	2.47	2.47	93064
5/31/2016	11:44 AM	2.47	2.48	2.46	2.4631	202965
5/31/2016	11:45 AM	2.465	2.4701	2.46	2.47	186750
5/31/2016	11:46 AM	2.48	2.48	2.46	2.461	290958
5/31/2016	11:47 AM	2.48	2.48	2.47	2.48	28320
5/31/2016	11:48 AM	2.475	2.48	2.47	2.4701	188406
5/31/2016	11:49 AM	2.47	2.48	2.47	2.48	107860
5/31/2016	11:50 AM	2.49	2.49	2.47	2.47	184918
5/31/2016	11:51 AM	2.5	2.5	2.4801	2.4899	82482
5/31/2016	11:52 AM	2.5	2.5	2.49	2.4905	9100
5/31/2016	11:53 AM	2.505	2.505	2.49	2.5	252753
5/31/2016	11:54 AM	2.5075	2.51	2.5	2.505	84299
5/31/2016	11:55 AM	2.52	2.52	2.5	2.5	219091
5/31/2016	11:56 AM	2.53	2.53	2.51	2.52	231018
5/31/2016	11:57 AM	2.539	2.54	2.5201	2.5201	150320
5/31/2016	11:58 AM	2.53	2.54	2.525	2.5399	193490
5/31/2016	11:59 AM	2.53	2.54	2.5299	2.53	374489
5/31/2016	12:00 PM	2.5199	2.53	2.5105	2.52	486486
5/31/2016	12:01 PM	2.5201	2.53	2.52	2.52	49700
5/31/2016	12:02 PM	2.53	2.53	2.52	2.5225	5710
5/31/2016	12:03 PM	2.519	2.53	2.515	2.52	368497
5/31/2016	12:04 PM	2.5132	2.5191	2.51	2.515	32972
5/31/2016	12:05 PM	2.52	2.525	2.51	2.5134	85330
5/31/2016	12:06 PM	2.53	2.53	2.52	2.52	63124
5/31/2016	12:07 PM	2.54	2.545	2.52	2.5256	384222
5/31/2016	12:08 PM	2.5426	2.55	2.54	2.55	33192
5/31/2016	12:09 PM	2.54	2.55	2.54	2.5431	267857
5/31/2016	12:10 PM	2.5301	2.54	2.53	2.54	64640
5/31/2016	12:11 PM	2.54	2.54	2.535	2.5375	92490
5/31/2016	12:12 PM	2.535	2.54	2.53	2.54	43000
5/31/2016	12:13 PM	2.5459	2.55	2.53	2.54	122747
5/31/2016	12:14 PM	2.535	2.545	2.53	2.54	439700
5/31/2016	12:15 PM	2.54	2.54	2.53	2.535	73599
5/31/2016	12:16 PM	2.55	2.55	2.53	2.535	200198
5/31/2016	12:17 PM	2.546	2.55	2.54	2.55	26150
5/31/2016	12:18 PM	2.5389	2.5499	2.53	2.5499	167383
5/31/2016	12:19 PM	2.54	2.54	2.53	2.54	94066
5/31/2016	12:20 PM	2.5439	2.55	2.54	2.5401	28924
5/31/2016	12:21 PM	2.535	2.55	2.535	2.54	119409
5/31/2016	12:22 PM	2.55	2.55	2.53	2.54	99549
5/31/2016	12:23 PM	2.535	2.55	2.535	2.5401	42560
5/31/2016	12:24 PM	2.55	2.55	2.535	2.535	151027
5/31/2016	12:25 PM	2.53	2.55	2.53	2.5474	29450
5/31/2016	12:26 PM	2.525	2.535	2.525	2.5301	172825
5/31/2016	12:27 PM	2.5226	2.5299	2.5224	2.525	9688
5/31/2016	12:28 PM	2.525	2.5274	2.52	2.525	18585
5/31/2016	12:29 PM	2.54	2.54	2.521	2.521	83213
5/31/2016	12:30 PM	2.5301	2.54	2.5301	2.5399	16700
5/31/2016	12:31 PM	2.545	2.545	2.53	2.54	165496
5/31/2016	12:32 PM	2.53	2.55	2.53	2.55	94125
5/31/2016	12:33 PM	2.53	2.545	2.53	2.54	184574
5/31/2016	12:34 PM	2.535	2.54	2.53	2.5301	30270
5/31/2016	12:35 PM	2.53	2.54	2.53	2.54	15101
5/31/2016	12:36 PM	2.53	2.54	2.53	2.5301	7400
5/31/2016	12:37 PM	2.5319	2.535	2.53	2.53	3732
5/31/2016	12:38 PM	2.54	2.54	2.53	2.53	6205
5/31/2016	12:39 PM	2.535	2.54	2.53	2.535	20868
5/31/2016	12:40 PM	2.54	2.54	2.531	2.54	129710
5/31/2016	12:41 PM	2.537	2.545	2.5301	2.54	107589
5/31/2016	12:42 PM	2.533	2.5386	2.53	2.535	7734
5/31/2016	12:43 PM	2.54	2.54	2.53	2.5325	15600
5/31/2016	12:44 PM	2.545	2.545	2.535	2.535	53750
5/31/2016	12:45 PM	2.55	2.55	2.5401	2.5401	10200
5/31/2016	12:46 PM	2.5499	2.55	2.54	2.54	51100
5/31/2016	12:47 PM	2.53	2.54	2.53	2.54	130089
5/31/2016	12:48 PM	2.5226	2.5314	2.5226	2.53	147159
5/31/2016	12:49 PM	2.5269	2.53	2.52	2.5237	30900
5/31/2016	12:50 PM	2.535	2.5399	2.52	2.521	205835
5/31/2016	12:51 PM	2.5299	2.5332	2.525	2.531	38325
5/31/2016	12:52 PM	2.53	2.53	2.522	2.525	8100
5/31/2016	12:53 PM	2.525	2.53	2.525	2.525	1400
5/31/2016	12:54 PM	2.525	2.53	2.52	2.525	53473
5/31/2016	12:55 PM	2.525	2.525	2.52	2.52	24881
5/31/2016	12:56 PM	2.53	2.53	2.5205	2.525	308770
5/31/2016	12:57 PM	2.54	2.54	2.5334	2.5334	6300
5/31/2016	12:58 PM	2.535	2.54	2.535	2.54	3800
5/31/2016	12:59 PM	2.535	2.537	2.53	2.535	3450
5/31/2016	1:00 PM	2.535	2.535	2.53	2.53	1500
5/31/2016	1:01 PM	2.5334	2.54	2.53	2.535	27682
5/31/2016	1:02 PM	2.53	2.535	2.53	2.535	7100
5/31/2016	1:03 PM	2.53	2.54	2.53	2.53	13300
5/31/2016	1:04 PM	2.52	2.54	2.52	2.54	53865
5/31/2016	1:05 PM	2.52	2.5238	2.52	2.5238	77610
5/31/2016	1:06 PM	2.53	2.53	2.52	2.525	209413
5/31/2016	1:07 PM	2.53	2.5399	2.5289	2.5305	51750
5/31/2016	1:08 PM	2.5375	2.54	2.53	2.54	29456
5/31/2016	1:09 PM	2.54	2.54	2.53	2.5316	48800
5/31/2016	1:10 PM	2.545	2.55	2.531	2.531	59413
5/31/2016	1:11 PM	2.53	2.549	2.53	2.54	291060
5/31/2016	1:12 PM	2.535	2.54	2.53	2.5365	32100
5/31/2016	1:13 PM	2.53	2.535	2.53	2.535	15200
5/31/2016	1:14 PM	2.539	2.5399	2.53	2.5301	8781
5/31/2016	1:15 PM	2.539	2.539	2.53	2.535	7720
5/31/2016	1:16 PM	2.525	2.5399	2.525	2.5399	50300
5/31/2016	1:17 PM	2.53	2.54	2.53	2.53	148610
5/31/2016	1:18 PM	2.5299	2.53	2.5215	2.5215	160774
5/31/2016	1:19 PM	2.52	2.53	2.52	2.53	6450
5/31/2016	1:20 PM	2.52	2.53	2.52	2.53	11750
5/31/2016	1:21 PM	2.5001	2.525	2.5	2.52	229460
5/31/2016	1:22 PM	2.494	2.51	2.49	2.5	265400
5/31/2016	1:23 PM	2.49	2.5	2.49	2.4901	44236
5/31/2016	1:24 PM	2.4901	2.4985	2.49	2.495	62900
5/31/2016	1:25 PM	2.491	2.5	2.491	2.495	14700
5/31/2016	1:26 PM	2.5	2.5	2.49	2.4966	17260
5/31/2016	1:27 PM	2.49	2.495	2.49	2.493	23100
5/31/2016	1:28 PM	2.4916	2.4916	2.48	2.49	269988
5/31/2016	1:29 PM	2.49	2.5	2.49	2.5	25750
5/31/2016	1:30 PM	2.49	2.495	2.49	2.495	22300
5/31/2016	1:31 PM	2.4925	2.5	2.49	2.49	176674
5/31/2016	1:32 PM	2.5	2.5	2.49	2.495	32100
5/31/2016	1:33 PM	2.51	2.51	2.5	2.5	48499
5/31/2016	1:34 PM	2.5	2.51	2.5	2.505	25650
5/31/2016	1:35 PM	2.5	2.5	2.5	2.5	176324
5/31/2016	1:36 PM	2.51	2.51	2.5	2.5	19930
5/31/2016	1:37 PM	2.509	2.51	2.5	2.51	13800
5/31/2016	1:38 PM	2.51	2.51	2.5	2.505	12143
5/31/2016	1:39 PM	2.504	2.505	2.5	2.5	24930
5/31/2016	1:40 PM	2.5001	2.505	2.5	2.5	16300
5/31/2016	1:41 PM	2.5	2.51	2.5	2.5	52162
5/31/2016	1:42 PM	2.5	2.5	2.495	2.5	193748
5/31/2016	1:43 PM	2.5001	2.51	2.5001	2.505	2480
5/31/2016	1:44 PM	2.5	2.51	2.5	2.5066	47800
5/31/2016	1:45 PM	2.5	2.5	2.5	2.5	51543
5/31/2016	1:46 PM	2.51	2.51	2.5	2.5009	5000
5/31/2016	1:47 PM	2.51	2.51	2.5	2.51	82330
5/31/2016	1:48 PM	2.505	2.52	2.505	2.515	57997
5/31/2016	1:49 PM	2.505	2.5099	2.5	2.505	116839
5/31/2016	1:50 PM	2.519	2.52	2.5	2.505	161694
5/31/2016	1:51 PM	2.52	2.52	2.515	2.52	9100
5/31/2016	1:52 PM	2.52	2.52	2.51	2.515	31500
5/31/2016	1:53 PM	2.52	2.52	2.52	2.52	365
5/31/2016	1:54 PM	2.519	2.52	2.51	2.51	50400
5/31/2016	1:55 PM	2.51	2.526	2.51	2.52	266278
5/31/2016	1:56 PM	2.515	2.515	2.515	2.515	1000
5/31/2016	1:57 PM	2.52	2.52	2.51	2.515	53200
5/31/2016	1:58 PM	2.519	2.52	2.51	2.515	19488
5/31/2016	1:59 PM	2.53	2.53	2.5167	2.5167	36848
5/31/2016	2:00 PM	2.53	2.53	2.52	2.5233	19404
5/31/2016	2:01 PM	2.54	2.54	2.5264	2.53	69152
5/31/2016	2:02 PM	2.55	2.55	2.539	2.54	219093
5/31/2016	2:03 PM	2.54	2.55	2.54	2.55	25026
5/31/2016	2:04 PM	2.5699	2.57	2.54	2.55	375928
5/31/2016	2:05 PM	2.567	2.57	2.56	2.565	71962
5/31/2016	2:06 PM	2.56	2.58	2.56	2.57	166600
5/31/2016	2:07 PM	2.565	2.57	2.56	2.565	16700
5/31/2016	2:08 PM	2.57	2.57	2.56	2.561	41074
5/31/2016	2:09 PM	2.57	2.58	2.56	2.57	164492
5/31/2016	2:10 PM	2.575	2.58	2.57	2.5701	40867
5/31/2016	2:11 PM	2.57	2.58	2.56	2.57	146670
5/31/2016	2:12 PM	2.58	2.58	2.57	2.57	44836
5/31/2016	2:13 PM	2.58	2.58	2.57	2.5725	31567
5/31/2016	2:14 PM	2.58	2.58	2.57	2.5799	88887
5/31/2016	2:15 PM	2.57	2.58	2.57	2.5701	15000
5/31/2016	2:16 PM	2.5701	2.58	2.57	2.5766	18278
5/31/2016	2:17 PM	2.5701	2.58	2.57	2.5701	72384
5/31/2016	2:18 PM	2.57	2.58	2.57	2.58	26500
5/31/2016	2:19 PM	2.571	2.58	2.57	2.5738	38410
5/31/2016	2:20 PM	2.5738	2.58	2.57	2.5701	241152
5/31/2016	2:21 PM	2.561	2.58	2.56	2.57	113261
5/31/2016	2:22 PM	2.545	2.57	2.54	2.561	366950
5/31/2016	2:23 PM	2.545	2.55	2.54	2.5401	43350
5/31/2016	2:24 PM	2.535	2.55	2.53	2.5438	128971
5/31/2016	2:25 PM	2.54	2.55	2.535	2.54	166594
5/31/2016	2:26 PM	2.54	2.5426	2.54	2.5401	4300
5/31/2016	2:27 PM	2.55	2.56	2.545	2.55	388123
5/31/2016	2:28 PM	2.54	2.55	2.54	2.55	10200
5/31/2016	2:29 PM	2.535	2.5499	2.53	2.5499	87579
5/31/2016	2:30 PM	2.54	2.54	2.53	2.5301	39700
5/31/2016	2:31 PM	2.55	2.55	2.5399	2.5399	129900
5/31/2016	2:32 PM	2.551	2.56	2.54	2.54	54850
5/31/2016	2:33 PM	2.555	2.56	2.55	2.5501	50400
5/31/2016	2:34 PM	2.5437	2.56	2.5437	2.5574	227154
5/31/2016	2:35 PM	2.5499	2.55	2.54	2.5483	18150
5/31/2016	2:36 PM	2.549	2.55	2.545	2.5499	139710
5/31/2016	2:37 PM	2.54	2.56	2.54	2.55	247721
5/31/2016	2:38 PM	2.5434	2.55	2.542	2.545	3220
5/31/2016	2:39 PM	2.54	2.54	2.54	2.54	1600
5/31/2016	2:40 PM	2.54	2.55	2.54	2.55	7566
5/31/2016	2:41 PM	2.55	2.55	2.54	2.54	26928
5/31/2016	2:42 PM	2.5525	2.56	2.5464	2.55	91550
5/31/2016	2:43 PM	2.5501	2.56	2.55	2.559	25348
5/31/2016	2:44 PM	2.541	2.55	2.541	2.55	36170
5/31/2016	2:45 PM	2.55	2.55	2.54	2.54	122524
5/31/2016	2:46 PM	2.56	2.56	2.5475	2.55	228879
5/31/2016	2:47 PM	2.56	2.56	2.55	2.56	36800
5/31/2016	2:48 PM	2.54	2.5599	2.54	2.5599	229708
5/31/2016	2:49 PM	2.54	2.549	2.54	2.549	335760
5/31/2016	2:50 PM	2.545	2.545	2.535	2.54	163409
5/31/2016	2:51 PM	2.541	2.55	2.541	2.545	14300
5/31/2016	2:52 PM	2.55	2.55	2.54	2.545	27516
5/31/2016	2:53 PM	2.55	2.56	2.54	2.55	228041
5/31/2016	2:54 PM	2.559	2.56	2.55	2.55	45925
5/31/2016	2:55 PM	2.549	2.56	2.54	2.555	138484
5/31/2016	2:56 PM	2.55	2.555	2.5442	2.549	341935
5/31/2016	2:57 PM	2.55	2.56	2.55	2.55	3100
5/31/2016	2:58 PM	2.5599	2.56	2.55	2.552	4700
5/31/2016	2:59 PM	2.555	2.555	2.55	2.5526	10400
5/31/2016	3:00 PM	2.56	2.56	2.55	2.5567	39534
5/31/2016	3:01 PM	2.57	2.57	2.559	2.56	186377
5/31/2016	3:02 PM	2.57	2.57	2.5601	2.5699	64130
5/31/2016	3:03 PM	2.56	2.57	2.5542	2.5699	325966
5/31/2016	3:04 PM	2.57	2.57	2.5586	2.56	50968
5/31/2016	3:05 PM	2.565	2.57	2.56	2.57	101593
5/31/2016	3:06 PM	2.565	2.57	2.56	2.57	74500
5/31/2016	3:07 PM	2.555	2.57	2.55	2.57	234173
5/31/2016	3:08 PM	2.555	2.56	2.55	2.555	7780
5/31/2016	3:09 PM	2.555	2.56	2.55	2.5512	22830
5/31/2016	3:10 PM	2.55	2.56	2.55	2.5501	14289
5/31/2016	3:11 PM	2.5401	2.56	2.5401	2.55	221131
5/31/2016	3:12 PM	2.55	2.55	2.54	2.545	33899
5/31/2016	3:13 PM	2.545	2.56	2.54	2.55	288320
5/31/2016	3:14 PM	2.5501	2.5599	2.5468	2.55	158594
5/31/2016	3:15 PM	2.55	2.5539	2.544	2.5537	143000
5/31/2016	3:16 PM	2.535	2.5499	2.5337	2.5401	167493
5/31/2016	3:17 PM	2.5305	2.535	2.53	2.5315	302831
5/31/2016	3:18 PM	2.525	2.53	2.52	2.53	97341
5/31/2016	3:19 PM	2.52	2.525	2.51	2.5238	107700
5/31/2016	3:20 PM	2.502	2.52	2.5	2.51	125426
5/31/2016	3:21 PM	2.49	2.51	2.49	2.505	166078
5/31/2016	3:22 PM	2.49	2.5	2.49	2.4999	52400
5/31/2016	3:23 PM	2.5	2.5	2.49	2.4901	233081
5/31/2016	3:24 PM	2.51	2.515	2.4975	2.4999	172484
5/31/2016	3:25 PM	2.52	2.52	2.505	2.515	152379
5/31/2016	3:26 PM	2.5	2.51	2.5	2.51	151726
5/31/2016	3:27 PM	2.5	2.5057	2.495	2.495	303920
5/31/2016	3:28 PM	2.5	2.51	2.5	2.5099	27025
5/31/2016	3:29 PM	2.49	2.5	2.49	2.495	12105
5/31/2016	3:30 PM	2.48	2.5	2.48	2.49	127630
5/31/2016	3:31 PM	2.4632	2.48	2.4632	2.48	122614
5/31/2016	3:32 PM	2.46	2.47	2.46	2.46	100426
5/31/2016	3:33 PM	2.45	2.47	2.45	2.46	102033
5/31/2016	3:34 PM	2.46	2.46	2.44	2.45	249053
5/31/2016	3:35 PM	2.466	2.466	2.45	2.4501	116366
5/31/2016	3:36 PM	2.46	2.47	2.46	2.46	22600
5/31/2016	3:37 PM	2.455	2.46	2.45	2.46	71655
5/31/2016	3:38 PM	2.46	2.46	2.45	2.455	13090
5/31/2016	3:39 PM	2.455	2.46	2.45	2.455	3800
5/31/2016	3:40 PM	2.455	2.46	2.45	2.455	28900
5/31/2016	3:41 PM	2.44	2.455	2.44	2.45	132845
5/31/2016	3:42 PM	2.4499	2.46	2.44	2.45	268065
5/31/2016	3:43 PM	2.445	2.45	2.44	2.445	72264
5/31/2016	3:44 PM	2.445	2.45	2.44	2.44	23962
5/31/2016	3:45 PM	2.445	2.4499	2.44	2.4499	30980
5/31/2016	3:46 PM	2.433	2.45	2.43	2.445	87923
5/31/2016	3:47 PM	2.43	2.44	2.43	2.435	86067
5/31/2016	3:48 PM	2.44	2.44	2.43	2.435	129270
5/31/2016	3:49 PM	2.445	2.45	2.43	2.435	226071
5/31/2016	3:50 PM	2.43	2.45	2.43	2.445	196013
5/31/2016	3:51 PM	2.421	2.43	2.42	2.43	244577
5/31/2016	3:52 PM	2.425	2.43	2.42	2.425	101785
5/31/2016	3:53 PM	2.42	2.43	2.415	2.425	392718
5/31/2016	3:54 PM	2.41	2.42	2.41	2.42	85854
5/31/2016	3:55 PM	2.41	2.42	2.41	2.41	82632
5/31/2016	3:56 PM	2.42	2.42	2.41	2.41	96857
5/31/2016	3:57 PM	2.4099	2.4131	2.4	2.41	273819
5/31/2016	3:58 PM	2.4099	2.41	2.4	2.405	193405
5/31/2016	3:59 PM	2.41	2.41	2.4	2.405	117308
5/31/2016	4:00 PM	2.42	2.43	2.4	2.4	825354
6/1/2016	9:31 AM	2.54	2.54	2.52	2.53	238349
6/1/2016	9:32 AM	2.53	2.54	2.52	2.5301	238110
6/1/2016	9:33 AM	2.5362	2.54	2.5267	2.5267	182425
6/1/2016	9:34 AM	2.5437	2.55	2.533	2.54	179559
6/1/2016	9:35 AM	2.543	2.55	2.54	2.54	223710
6/1/2016	9:36 AM	2.55	2.56	2.54	2.545	305837
6/1/2016	9:37 AM	2.55	2.56	2.55	2.5501	149191
6/1/2016	9:38 AM	2.56	2.56	2.55	2.55	122644
6/1/2016	9:39 AM	2.56	2.56	2.54	2.555	262036
6/1/2016	9:40 AM	2.5398	2.56	2.535	2.5501	290326
6/1/2016	9:41 AM	2.53	2.55	2.53	2.54	252255
6/1/2016	9:42 AM	2.535	2.5399	2.53	2.5301	260415
6/1/2016	9:43 AM	2.53	2.54	2.5266	2.5313	38512
6/1/2016	9:44 AM	2.5225	2.53	2.52	2.53	116494
6/1/2016	9:45 AM	2.53	2.53	2.52	2.523	46789
6/1/2016	9:46 AM	2.5301	2.54	2.52	2.53	383453
6/1/2016	9:47 AM	2.5401	2.55	2.53	2.54	274086
6/1/2016	9:48 AM	2.54	2.55	2.54	2.55	111051
6/1/2016	9:49 AM	2.5242	2.5401	2.52	2.54	324901
6/1/2016	9:50 AM	2.5399	2.54	2.52	2.5299	259303
6/1/2016	9:51 AM	2.535	2.54	2.53	2.53	62720
6/1/2016	9:52 AM	2.52	2.54	2.52	2.54	52993
6/1/2016	9:53 AM	2.52	2.53	2.52	2.52	37968
6/1/2016	9:54 AM	2.52	2.53	2.52	2.5201	31516
6/1/2016	9:55 AM	2.5311	2.5311	2.521	2.53	367761
6/1/2016	9:56 AM	2.54	2.54	2.53	2.535	59300
6/1/2016	9:57 AM	2.5601	2.57	2.5399	2.54	497259
6/1/2016	9:58 AM	2.565	2.57	2.56	2.56	108226
6/1/2016	9:59 AM	2.56	2.57	2.56	2.565	181035
6/1/2016	10:00 AM	2.5501	2.57	2.55	2.5699	138122
6/1/2016	10:01 AM	2.546	2.5597	2.53	2.55	315699
6/1/2016	10:02 AM	2.5501	2.57	2.545	2.545	418323
6/1/2016	10:03 AM	2.54	2.56	2.5338	2.555	162812
6/1/2016	10:04 AM	2.52	2.54	2.52	2.537	107451
6/1/2016	10:05 AM	2.5301	2.54	2.52	2.53	410531
6/1/2016	10:06 AM	2.53	2.54	2.525	2.53	109968
6/1/2016	10:07 AM	2.51	2.53	2.51	2.527	597337
6/1/2016	10:08 AM	2.51	2.52	2.51	2.5199	47377
6/1/2016	10:09 AM	2.515	2.52	2.5	2.512	424300
6/1/2016	10:10 AM	2.5199	2.52	2.51	2.5192	41500
6/1/2016	10:11 AM	2.5115	2.52	2.5	2.5131	108900
6/1/2016	10:12 AM	2.525	2.5257	2.51	2.5163	135262
6/1/2016	10:13 AM	2.52	2.54	2.52	2.53	430717
6/1/2016	10:14 AM	2.535	2.54	2.52	2.5201	192724
6/1/2016	10:15 AM	2.5361	2.54	2.53	2.5301	70038
6/1/2016	10:16 AM	2.52	2.54	2.52	2.5301	77673
6/1/2016	10:17 AM	2.53	2.53	2.5201	2.53	47141
6/1/2016	10:18 AM	2.53	2.54	2.52	2.53	71441
6/1/2016	10:19 AM	2.54	2.54	2.53	2.535	177004
6/1/2016	10:20 AM	2.54	2.5457	2.5325	2.5399	216961
6/1/2016	10:21 AM	2.5473	2.55	2.54	2.549	58841
6/1/2016	10:22 AM	2.54	2.55	2.54	2.5492	38840
6/1/2016	10:23 AM	2.54	2.545	2.54	2.54	27710
6/1/2016	10:24 AM	2.5401	2.55	2.54	2.5401	77425
6/1/2016	10:25 AM	2.52	2.55	2.52	2.54	75552
6/1/2016	10:26 AM	2.52	2.53	2.515	2.52	234327
6/1/2016	10:27 AM	2.52	2.52	2.51	2.52	154618
6/1/2016	10:28 AM	2.525	2.53	2.51	2.52	248722
6/1/2016	10:29 AM	2.5301	2.531	2.524	2.53	61021
6/1/2016	10:30 AM	2.524	2.537	2.524	2.53	146473
6/1/2016	10:31 AM	2.53	2.54	2.52	2.53	109682
6/1/2016	10:32 AM	2.525	2.53	2.52	2.525	2100
6/1/2016	10:33 AM	2.53	2.53	2.52	2.521	81800
6/1/2016	10:34 AM	2.5199	2.5399	2.51	2.53	397282
6/1/2016	10:35 AM	2.5063	2.516	2.5	2.51	167090
6/1/2016	10:36 AM	2.5062	2.51	2.5	2.505	59500
6/1/2016	10:37 AM	2.5	2.51	2.5	2.505	62890
6/1/2016	10:38 AM	2.505	2.5099	2.5	2.5099	81660
6/1/2016	10:39 AM	2.5	2.5099	2.5	2.505	133926
6/1/2016	10:40 AM	2.5001	2.51	2.5	2.5026	93692
6/1/2016	10:41 AM	2.519	2.519	2.5031	2.5031	276558
6/1/2016	10:42 AM	2.5199	2.52	2.51	2.51	77341
6/1/2016	10:43 AM	2.5167	2.526	2.51	2.51	204161
6/1/2016	10:44 AM	2.515	2.515	2.51	2.51	10489
6/1/2016	10:45 AM	2.5163	2.52	2.51	2.51	50785
6/1/2016	10:46 AM	2.52	2.52	2.51	2.51	6597
6/1/2016	10:47 AM	2.5101	2.52	2.51	2.5101	25950
6/1/2016	10:48 AM	2.51	2.52	2.51	2.515	56333
6/1/2016	10:49 AM	2.5033	2.52	2.5	2.51	152292
6/1/2016	10:50 AM	2.51	2.52	2.51	2.51	141113
6/1/2016	10:51 AM	2.5	2.51	2.5	2.51	49379
6/1/2016	10:52 AM	2.5	2.5062	2.5	2.5	145237
6/1/2016	10:53 AM	2.4801	2.5	2.48	2.5	374656
6/1/2016	10:54 AM	2.4801	2.49	2.48	2.48	90200
6/1/2016	10:55 AM	2.4901	2.5	2.48	2.485	183610
6/1/2016	10:56 AM	2.497	2.5	2.49	2.49	40800
6/1/2016	10:57 AM	2.485	2.4999	2.4801	2.49	73938
6/1/2016	10:58 AM	2.49	2.499	2.48	2.49	125086
6/1/2016	10:59 AM	2.4969	2.4969	2.48	2.485	180141
6/1/2016	11:00 AM	2.485	2.5	2.4805	2.5	101140
6/1/2016	11:01 AM	2.485	2.4857	2.48	2.4857	30171
6/1/2016	11:02 AM	2.46	2.48	2.45	2.48	573631
6/1/2016	11:03 AM	2.46	2.4699	2.45	2.4601	77319
6/1/2016	11:04 AM	2.45	2.46	2.45	2.455	32113
6/1/2016	11:05 AM	2.4505	2.46	2.45	2.453	44611
6/1/2016	11:06 AM	2.44	2.452	2.43	2.45	383204
6/1/2016	11:07 AM	2.44	2.45	2.44	2.4499	73301
6/1/2016	11:08 AM	2.441	2.4599	2.44	2.449	492886
6/1/2016	11:09 AM	2.455	2.46	2.4438	2.445	112109
6/1/2016	11:10 AM	2.45	2.46	2.44	2.46	319382
6/1/2016	11:11 AM	2.45	2.46	2.44	2.442	152027
6/1/2016	11:12 AM	2.4333	2.456	2.4333	2.4442	266677
6/1/2016	11:13 AM	2.44	2.45	2.434	2.435	128371
6/1/2016	11:14 AM	2.439	2.44	2.43	2.44	67016
6/1/2016	11:15 AM	2.43	2.4399	2.424	2.4399	107828
6/1/2016	11:16 AM	2.44	2.45	2.43	2.43	343791
6/1/2016	11:17 AM	2.45	2.45	2.43	2.44	59700
6/1/2016	11:18 AM	2.445	2.45	2.44	2.446	26200
6/1/2016	11:19 AM	2.45	2.45	2.433	2.44	107495
6/1/2016	11:20 AM	2.4562	2.46	2.4454	2.45	248213
6/1/2016	11:21 AM	2.4466	2.4501	2.4466	2.4501	47347
6/1/2016	11:22 AM	2.44	2.4496	2.44	2.4496	10900
6/1/2016	11:23 AM	2.4341	2.445	2.43	2.445	128015
6/1/2016	11:24 AM	2.45	2.46	2.44	2.44	264594
6/1/2016	11:25 AM	2.455	2.4599	2.45	2.458	30000
6/1/2016	11:26 AM	2.45	2.4599	2.45	2.4575	18000
6/1/2016	11:27 AM	2.46	2.46	2.454	2.46	82198
6/1/2016	11:28 AM	2.466	2.4682	2.4535	2.46	333637
6/1/2016	11:29 AM	2.4636	2.4699	2.454	2.4666	316182
6/1/2016	11:30 AM	2.465	2.4699	2.46	2.4699	10740
6/1/2016	11:31 AM	2.46	2.47	2.46	2.4675	150633
6/1/2016	11:32 AM	2.46	2.46	2.45	2.46	224630
6/1/2016	11:33 AM	2.46	2.47	2.46	2.46	152868
6/1/2016	11:34 AM	2.4667	2.47	2.455	2.455	140898
6/1/2016	11:35 AM	2.4686	2.473	2.46	2.4699	219570
6/1/2016	11:36 AM	2.465	2.47	2.46	2.46	21717
6/1/2016	11:37 AM	2.48	2.48	2.4642	2.465	145133
6/1/2016	11:38 AM	2.47	2.48	2.47	2.479	60078
6/1/2016	11:39 AM	2.467	2.475	2.465	2.47	21800
6/1/2016	11:40 AM	2.46	2.48	2.46	2.47	115610
6/1/2016	11:41 AM	2.47	2.48	2.4667	2.4667	77829
6/1/2016	11:42 AM	2.465	2.48	2.46	2.47	69700
6/1/2016	11:43 AM	2.459	2.46	2.45	2.46	50206
6/1/2016	11:44 AM	2.46	2.466	2.46	2.46	45309
6/1/2016	11:45 AM	2.4589	2.46	2.4562	2.4562	20255
6/1/2016	11:46 AM	2.4688	2.47	2.46	2.46	48206
6/1/2016	11:47 AM	2.4601	2.47	2.46	2.46	11955
6/1/2016	11:48 AM	2.45	2.47	2.45	2.465	231444
6/1/2016	11:49 AM	2.4564	2.46	2.45	2.455	10800
6/1/2016	11:50 AM	2.45	2.46	2.44	2.46	357089
6/1/2016	11:51 AM	2.4434	2.45	2.44	2.4405	12350
6/1/2016	11:52 AM	2.4598	2.4598	2.44	2.44	259500
6/1/2016	11:53 AM	2.44	2.45	2.44	2.45	27546
6/1/2016	11:54 AM	2.445	2.4462	2.44	2.4462	9300
6/1/2016	11:55 AM	2.4499	2.45	2.44	2.4499	18215
6/1/2016	11:56 AM	2.445	2.4499	2.44	2.44	5500
6/1/2016	11:57 AM	2.433	2.443	2.4301	2.44	102544
6/1/2016	11:58 AM	2.4363	2.44	2.43	2.437	27160
6/1/2016	11:59 AM	2.43	2.44	2.43	2.44	20000
6/1/2016	12:00 PM	2.43	2.439	2.4263	2.439	121554
6/1/2016	12:01 PM	2.4289	2.439	2.425	2.43	39423
6/1/2016	12:02 PM	2.4301	2.4399	2.425	2.4292	169431
6/1/2016	12:03 PM	2.4301	2.44	2.43	2.4399	14205
6/1/2016	12:04 PM	2.4301	2.44	2.4301	2.44	7900
6/1/2016	12:05 PM	2.435	2.44	2.43	2.435	22600
6/1/2016	12:06 PM	2.43	2.43	2.42	2.43	285594
6/1/2016	12:07 PM	2.41	2.43	2.41	2.4299	212251
6/1/2016	12:08 PM	2.41	2.42	2.41	2.41	45390
6/1/2016	12:09 PM	2.405	2.42	2.4	2.4184	140724
6/1/2016	12:10 PM	2.42	2.425	2.4	2.4	179528
6/1/2016	12:11 PM	2.4218	2.429	2.42	2.42	145710
6/1/2016	12:12 PM	2.42	2.4201	2.41	2.4201	33754
6/1/2016	12:13 PM	2.415	2.42	2.41	2.42	205780
6/1/2016	12:14 PM	2.4201	2.425	2.411	2.4159	96682
6/1/2016	12:15 PM	2.4191	2.43	2.4191	2.4206	48905
6/1/2016	12:16 PM	2.401	2.415	2.4	2.415	181178
6/1/2016	12:17 PM	2.41	2.41	2.4	2.4077	175575
6/1/2016	12:18 PM	2.4099	2.41	2.405	2.4065	55240
6/1/2016	12:19 PM	2.4099	2.41	2.401	2.41	36814
6/1/2016	12:20 PM	2.42	2.42	2.405	2.405	107319
6/1/2016	12:21 PM	2.4066	2.42	2.405	2.42	108373
6/1/2016	12:22 PM	2.41	2.41	2.4	2.4086	41394
6/1/2016	12:23 PM	2.41	2.415	2.41	2.415	38650
6/1/2016	12:24 PM	2.415	2.415	2.4062	2.4093	74116
6/1/2016	12:25 PM	2.4	2.41	2.4	2.41	41390
6/1/2016	12:26 PM	2.41	2.41	2.4	2.4	104108
6/1/2016	12:27 PM	2.42	2.42	2.4037	2.41	75330
6/1/2016	12:28 PM	2.41	2.42	2.41	2.42	21203
6/1/2016	12:29 PM	2.41	2.41	2.4	2.41	88233
6/1/2016	12:30 PM	2.41	2.41	2.4	2.41	52183
6/1/2016	12:31 PM	2.4099	2.41	2.4034	2.4099	34484
6/1/2016	12:32 PM	2.42	2.42	2.4	2.41	52450
6/1/2016	12:33 PM	2.4199	2.4199	2.4199	2.4199	1000
6/1/2016	12:34 PM	2.4154	2.42	2.415	2.415	3690
6/1/2016	12:35 PM	2.42	2.42	2.4166	2.4199	6403
6/1/2016	12:36 PM	2.42	2.42	2.4101	2.4101	11550
6/1/2016	12:37 PM	2.419	2.42	2.41	2.4199	9400
6/1/2016	12:38 PM	2.42	2.43	2.42	2.42	333378
6/1/2016	12:39 PM	2.4289	2.43	2.42	2.4201	296972
6/1/2016	12:40 PM	2.43	2.43	2.42	2.4274	167412
6/1/2016	12:41 PM	2.4289	2.4399	2.4289	2.43	91600
6/1/2016	12:42 PM	2.43	2.43	2.4218	2.429	23058
6/1/2016	12:43 PM	2.42	2.43	2.42	2.42	27200
6/1/2016	12:44 PM	2.43	2.43	2.42	2.42	164216
6/1/2016	12:45 PM	2.43	2.43	2.42	2.4236	4440
6/1/2016	12:46 PM	2.41	2.43	2.41	2.42	125999
6/1/2016	12:47 PM	2.42	2.42	2.41	2.419	24540
6/1/2016	12:48 PM	2.41	2.415	2.41	2.41	3800
6/1/2016	12:49 PM	2.41	2.4199	2.41	2.41	19299
6/1/2016	12:50 PM	2.4201	2.4232	2.41	2.4126	116315
6/1/2016	12:51 PM	2.42	2.4201	2.41	2.42	206502
6/1/2016	12:52 PM	2.4199	2.42	2.4199	2.42	900
6/1/2016	12:53 PM	2.4135	2.4199	2.41	2.41	301060
6/1/2016	12:54 PM	2.415	2.42	2.41	2.41	80400
6/1/2016	12:55 PM	2.41	2.4124	2.41	2.41	104235
6/1/2016	12:56 PM	2.41	2.4164	2.41	2.41	6550
6/1/2016	12:57 PM	2.41	2.42	2.41	2.41	98198
6/1/2016	12:58 PM	2.4001	2.405	2.4001	2.405	800
6/1/2016	12:59 PM	2.408	2.408	2.4	2.4	13500
6/1/2016	1:00 PM	2.4	2.41	2.4	2.4054	83797
6/1/2016	1:01 PM	2.395	2.4	2.39	2.4	212855
6/1/2016	1:02 PM	2.4	2.4	2.391	2.3985	14200
6/1/2016	1:03 PM	2.4	2.4	2.394	2.4	17115
6/1/2016	1:04 PM	2.395	2.4	2.395	2.3999	10328
6/1/2016	1:05 PM	2.4	2.4	2.39	2.3999	8572
6/1/2016	1:06 PM	2.3999	2.4	2.39	2.395	8800
6/1/2016	1:07 PM	2.4	2.4	2.39	2.3999	32000
6/1/2016	1:08 PM	2.3999	2.4	2.39	2.39	52450
6/1/2016	1:09 PM	2.405	2.41	2.39	2.4	87050
6/1/2016	1:10 PM	2.4025	2.41	2.4	2.4	47031
6/1/2016	1:11 PM	2.41	2.411	2.4064	2.41	92700
6/1/2016	1:12 PM	2.41	2.42	2.41	2.4118	10820
6/1/2016	1:13 PM	2.42	2.42	2.41	2.4101	10309
6/1/2016	1:14 PM	2.42	2.42	2.41	2.411	19800
6/1/2016	1:15 PM	2.42	2.43	2.415	2.42	175762
6/1/2016	1:16 PM	2.42	2.43	2.42	2.42	108000
6/1/2016	1:17 PM	2.41	2.4299	2.41	2.4299	49150
6/1/2016	1:18 PM	2.419	2.419	2.41	2.415	147907
6/1/2016	1:19 PM	2.4199	2.4199	2.4199	2.4199	3200
6/1/2016	1:20 PM	2.415	2.415	2.41	2.413	30000
6/1/2016	1:21 PM	2.41	2.415	2.41	2.4114	89861
6/1/2016	1:22 PM	2.4101	2.42	2.41	2.4162	31762
6/1/2016	1:23 PM	2.41	2.42	2.41	2.4199	1700
6/1/2016	1:24 PM	2.4229	2.4229	2.415	2.415	126202
6/1/2016	1:25 PM	2.4299	2.4299	2.42	2.428	23456
6/1/2016	1:26 PM	2.42	2.43	2.42	2.42	35406
6/1/2016	1:27 PM	2.4199	2.42	2.411	2.42	24835
6/1/2016	1:28 PM	2.4234	2.424	2.415	2.4199	177060
6/1/2016	1:29 PM	2.43	2.43	2.42	2.425	16850
6/1/2016	1:30 PM	2.43	2.43	2.4267	2.4267	3400
6/1/2016	1:31 PM	2.421	2.4263	2.42	2.42	12948
6/1/2016	1:32 PM	2.43	2.43	2.42	2.42	46210
6/1/2016	1:33 PM	2.4364	2.44	2.43	2.44	22550
6/1/2016	1:34 PM	2.44	2.44	2.44	2.44	18188
6/1/2016	1:35 PM	2.4397	2.44	2.439	2.44	144800
6/1/2016	1:36 PM	2.43	2.44	2.43	2.4362	14660
6/1/2016	1:37 PM	2.4275	2.438	2.42	2.438	63860
6/1/2016	1:39 PM	2.45	2.45	2.4275	2.43	250079
6/1/2016	1:40 PM	2.445	2.45	2.44	2.45	5730
6/1/2016	1:41 PM	2.4561	2.4561	2.44	2.44	53899
6/1/2016	1:42 PM	2.46	2.4657	2.45	2.45	339699
6/1/2016	1:43 PM	2.46	2.4699	2.457	2.457	319238
6/1/2016	1:44 PM	2.46	2.46	2.45	2.45	4100
6/1/2016	1:45 PM	2.4599	2.4599	2.45	2.459	11300
6/1/2016	1:46 PM	2.45	2.4574	2.45	2.45	57036
6/1/2016	1:47 PM	2.46	2.46	2.45	2.45	3000
6/1/2016	1:48 PM	2.4575	2.4575	2.45	2.455	78230
6/1/2016	1:49 PM	2.455	2.4657	2.45	2.455	266260
6/1/2016	1:50 PM	2.46	2.461	2.455	2.46	239696
6/1/2016	1:52 PM	2.46	2.46	2.454	2.4583	112245
6/1/2016	1:53 PM	2.455	2.4593	2.45	2.4593	46460
6/1/2016	1:54 PM	2.4401	2.455	2.4401	2.455	27099
6/1/2016	1:55 PM	2.44	2.44	2.44	2.44	100
6/1/2016	1:56 PM	2.4468	2.4468	2.4468	2.4468	300
6/1/2016	1:57 PM	2.45	2.45	2.44	2.44	6100
6/1/2016	1:58 PM	2.44	2.46	2.44	2.45	98898
6/1/2016	1:59 PM	2.4325	2.4401	2.43	2.44	68350
6/1/2016	2:00 PM	2.435	2.44	2.43	2.435	19154
6/1/2016	2:01 PM	2.44	2.44	2.43	2.43	84205
6/1/2016	2:02 PM	2.451	2.46	2.4427	2.443	80111
6/1/2016	2:03 PM	2.459	2.46	2.45	2.46	116602
6/1/2016	2:04 PM	2.456	2.4599	2.45	2.4539	29966
6/1/2016	2:05 PM	2.4485	2.4599	2.445	2.451	168440
6/1/2016	2:06 PM	2.4463	2.45	2.4463	2.4499	5930
6/1/2016	2:07 PM	2.44	2.4499	2.44	2.4499	21200
6/1/2016	2:08 PM	2.443	2.443	2.435	2.44	119051
6/1/2016	2:09 PM	2.44	2.4401	2.44	2.4401	14955
6/1/2016	2:10 PM	2.44	2.45	2.44	2.4495	61653
6/1/2016	2:11 PM	2.425	2.44	2.425	2.43	128099
6/1/2016	2:12 PM	2.42	2.426	2.42	2.42	50993
6/1/2016	2:13 PM	2.42	2.425	2.41	2.425	242055
6/1/2016	2:14 PM	2.4201	2.4285	2.42	2.4232	55755
6/1/2016	2:15 PM	2.426	2.426	2.42	2.421	18000
6/1/2016	2:16 PM	2.4197	2.4234	2.41	2.4234	64800
6/1/2016	2:17 PM	2.4099	2.4127	2.4	2.41	167494
6/1/2016	2:18 PM	2.4	2.4099	2.4	2.4	35300
6/1/2016	2:19 PM	2.3936	2.405	2.39	2.405	91136
6/1/2016	2:20 PM	2.395	2.4	2.38	2.3958	219453
6/1/2016	2:21 PM	2.395	2.4	2.39	2.4	45674
6/1/2016	2:22 PM	2.4	2.4	2.39	2.395	84055
6/1/2016	2:23 PM	2.41	2.41	2.405	2.4095	63330
6/1/2016	2:24 PM	2.4099	2.415	2.4	2.4108	120001
6/1/2016	2:25 PM	2.41	2.42	2.407	2.41	120355
6/1/2016	2:26 PM	2.415	2.42	2.41	2.4164	42332
6/1/2016	2:27 PM	2.4101	2.42	2.4	2.414	358929
6/1/2016	2:28 PM	2.415	2.419	2.41	2.419	85900
6/1/2016	2:29 PM	2.41	2.41	2.4	2.41	86099
6/1/2016	2:30 PM	2.4	2.41	2.4	2.404	115104
6/1/2016	2:31 PM	2.4	2.405	2.4	2.405	489174
6/1/2016	2:32 PM	2.4013	2.405	2.4	2.4001	5865
6/1/2016	2:33 PM	2.42	2.42	2.405	2.41	296682
6/1/2016	2:34 PM	2.42	2.42	2.414	2.42	182751
6/1/2016	2:35 PM	2.42	2.42	2.41	2.41	53021
6/1/2016	2:36 PM	2.4199	2.4199	2.41	2.4199	4900
6/1/2016	2:37 PM	2.415	2.42	2.411	2.411	24234
6/1/2016	2:38 PM	2.4285	2.43	2.41	2.4101	61020
6/1/2016	2:39 PM	2.41	2.43	2.41	2.4299	146560
6/1/2016	2:40 PM	2.4275	2.43	2.4169	2.4169	171170
6/1/2016	2:41 PM	2.42	2.4257	2.415	2.425	50060
6/1/2016	2:42 PM	2.4199	2.4199	2.4134	2.4165	23820
6/1/2016	2:43 PM	2.4201	2.421	2.42	2.42	55240
6/1/2016	2:44 PM	2.42	2.43	2.4142	2.4231	130075
6/1/2016	2:45 PM	2.41	2.43	2.41	2.42	179634
6/1/2016	2:46 PM	2.42	2.42	2.41	2.415	16299
6/1/2016	2:47 PM	2.4169	2.4199	2.41	2.4199	12630
6/1/2016	2:48 PM	2.42	2.42	2.4199	2.4199	3150
6/1/2016	2:49 PM	2.42	2.42	2.415	2.4174	4100
6/1/2016	2:50 PM	2.4101	2.42	2.41	2.41	185591
6/1/2016	2:51 PM	2.4062	2.42	2.405	2.42	87986
6/1/2016	2:52 PM	2.4	2.4	2.4	2.4	77264
6/1/2016	2:53 PM	2.395	2.4	2.39	2.4	174794
6/1/2016	2:54 PM	2.3999	2.3999	2.395	2.395	2900
6/1/2016	2:55 PM	2.3999	2.4	2.39	2.4	5961
6/1/2016	2:56 PM	2.4	2.4	2.39	2.391	28722
6/1/2016	2:57 PM	2.3946	2.4	2.3901	2.4	8310
6/1/2016	2:58 PM	2.395	2.4	2.395	2.3999	32700
6/1/2016	2:59 PM	2.39	2.4	2.39	2.395	54498
6/1/2016	3:00 PM	2.39	2.4	2.39	2.3966	129392
6/1/2016	3:01 PM	2.39	2.39	2.38	2.3834	26364
6/1/2016	3:02 PM	2.39	2.39	2.38	2.39	113615
6/1/2016	3:03 PM	2.38	2.39	2.38	2.38	21716
6/1/2016	3:04 PM	2.3869	2.39	2.38	2.3826	42300
6/1/2016	3:05 PM	2.387	2.39	2.387	2.39	8862
6/1/2016	3:06 PM	2.39	2.3999	2.39	2.39	246378
6/1/2016	3:07 PM	2.39	2.39	2.383	2.3899	8860
6/1/2016	3:08 PM	2.381	2.385	2.381	2.381	15500
6/1/2016	3:09 PM	2.3899	2.39	2.38	2.39	145140
6/1/2016	3:10 PM	2.39	2.3997	2.39	2.39	65260
6/1/2016	3:11 PM	2.395	2.4	2.39	2.3916	108850
6/1/2016	3:12 PM	2.39	2.3999	2.39	2.395	116218
6/1/2016	3:13 PM	2.385	2.39	2.385	2.39	55095
6/1/2016	3:14 PM	2.39	2.39	2.38	2.38	41544
6/1/2016	3:15 PM	2.39	2.39	2.38	2.39	34625
6/1/2016	3:16 PM	2.38	2.39	2.375	2.3831	267312
6/1/2016	3:17 PM	2.39	2.39	2.37	2.38	137826
6/1/2016	3:18 PM	2.381	2.381	2.38	2.3801	21028
6/1/2016	3:19 PM	2.38	2.38	2.37	2.38	62650
6/1/2016	3:20 PM	2.38	2.38	2.37	2.38	24800
6/1/2016	3:21 PM	2.38	2.39	2.3742	2.375	177125
6/1/2016	3:22 PM	2.37	2.381	2.37	2.381	63286
6/1/2016	3:23 PM	2.38	2.38	2.37	2.3725	45700
6/1/2016	3:24 PM	2.37	2.3868	2.37	2.38	172744
6/1/2016	3:25 PM	2.37	2.37	2.36	2.37	439927
6/1/2016	3:26 PM	2.38	2.38	2.36	2.36	131650
6/1/2016	3:27 PM	2.375	2.38	2.37	2.3799	194787
6/1/2016	3:28 PM	2.365	2.38	2.365	2.3799	84161
6/1/2016	3:29 PM	2.3699	2.37	2.36	2.3699	139580
6/1/2016	3:30 PM	2.38	2.38	2.37	2.37	42200
6/1/2016	3:31 PM	2.37	2.38	2.365	2.3701	319328
6/1/2016	3:32 PM	2.38	2.38	2.3701	2.371	51425
6/1/2016	3:33 PM	2.38	2.3851	2.375	2.38	439799
6/1/2016	3:34 PM	2.385	2.39	2.38	2.3857	78000
6/1/2016	3:35 PM	2.38	2.39	2.38	2.38	8242
6/1/2016	3:36 PM	2.3742	2.385	2.37	2.3801	300311
6/1/2016	3:37 PM	2.371	2.38	2.37	2.37	34678
6/1/2016	3:38 PM	2.37	2.38	2.37	2.37	17100
6/1/2016	3:39 PM	2.37	2.38	2.37	2.3737	85956
6/1/2016	3:40 PM	2.37	2.38	2.37	2.37	10653
6/1/2016	3:41 PM	2.3799	2.38	2.37	2.3782	11661
6/1/2016	3:42 PM	2.37	2.375	2.37	2.37	43898
6/1/2016	3:43 PM	2.37	2.379	2.37	2.37	13700
6/1/2016	3:44 PM	2.3799	2.38	2.37	2.38	23144
6/1/2016	3:45 PM	2.37	2.38	2.37	2.37	11360
6/1/2016	3:46 PM	2.3701	2.38	2.37	2.3799	67631
6/1/2016	3:47 PM	2.375	2.38	2.37	2.3799	43934
6/1/2016	3:48 PM	2.37	2.38	2.37	2.375	72740
6/1/2016	3:49 PM	2.3775	2.38	2.37	2.38	17842
6/1/2016	3:50 PM	2.38	2.3899	2.37	2.3756	191539
6/1/2016	3:51 PM	2.39	2.39	2.38	2.3868	133116
6/1/2016	3:52 PM	2.4	2.4	2.38	2.38	172165
6/1/2016	3:53 PM	2.3901	2.4	2.39	2.39	37428
6/1/2016	3:54 PM	2.39	2.4	2.39	2.395	69761
6/1/2016	3:55 PM	2.39	2.4	2.39	2.395	48873
6/1/2016	3:56 PM	2.39	2.4	2.39	2.4	74780
6/1/2016	3:57 PM	2.3915	2.4	2.39	2.395	185688
6/1/2016	3:58 PM	2.4	2.4	2.39	2.3999	30450
6/1/2016	3:59 PM	2.4	2.41	2.39	2.3934	293096
6/1/2016	4:00 PM	2.39	2.41	2.39	2.4	564009
6/2/2016	9:31 AM	2.4567	2.46	2.44	2.44	189821
6/2/2016	9:32 AM	2.43	2.46	2.43	2.4521	126183
6/2/2016	9:33 AM	2.465	2.4657	2.43	2.43	190433
6/2/2016	9:34 AM	2.451	2.465	2.45	2.465	161102
6/2/2016	9:35 AM	2.45	2.46	2.45	2.45	138611
6/2/2016	9:36 AM	2.46	2.47	2.45	2.45	174191
6/2/2016	9:37 AM	2.455	2.46	2.45	2.45	13559
6/2/2016	9:38 AM	2.445	2.46	2.445	2.45	91053
6/2/2016	9:39 AM	2.44	2.45	2.44	2.445	57848
6/2/2016	9:40 AM	2.4455	2.45	2.44	2.44	79050
6/2/2016	9:41 AM	2.4437	2.45	2.44	2.45	94330
6/2/2016	9:42 AM	2.43	2.45	2.43	2.45	101638
6/2/2016	9:43 AM	2.43	2.4399	2.43	2.43	61461
6/2/2016	9:44 AM	2.44	2.45	2.43	2.4399	295518
6/2/2016	9:45 AM	2.44	2.45	2.4386	2.44	156196
6/2/2016	9:46 AM	2.45	2.45	2.44	2.44	52800
6/2/2016	9:47 AM	2.46	2.46	2.45	2.45	112025
6/2/2016	9:48 AM	2.45	2.46	2.45	2.4585	37091
6/2/2016	9:49 AM	2.48	2.48	2.445	2.45	411480
6/2/2016	9:50 AM	2.49	2.5	2.47	2.4799	234040
6/2/2016	9:51 AM	2.491	2.5	2.49	2.495	145846
6/2/2016	9:52 AM	2.485	2.5	2.48	2.4999	233787
6/2/2016	9:53 AM	2.4866	2.49	2.48	2.49	38018
6/2/2016	9:54 AM	2.4801	2.49	2.48	2.49	252340
6/2/2016	9:55 AM	2.48	2.49	2.48	2.48	91631
6/2/2016	9:56 AM	2.49	2.49	2.48	2.49	47850
6/2/2016	9:57 AM	2.4901	2.5	2.48	2.48	140691
6/2/2016	9:58 AM	2.49	2.5	2.49	2.4932	74300
6/2/2016	9:59 AM	2.495	2.495	2.48	2.4899	184040
6/2/2016	10:00 AM	2.5	2.5	2.485	2.49	154335
6/2/2016	10:01 AM	2.489	2.5	2.489	2.5	50615
6/2/2016	10:02 AM	2.485	2.49	2.48	2.49	57792
6/2/2016	10:03 AM	2.48	2.49	2.48	2.4832	54379
6/2/2016	10:04 AM	2.475	2.49	2.47	2.485	206927
6/2/2016	10:05 AM	2.4763	2.48	2.47	2.48	14425
6/2/2016	10:06 AM	2.46	2.48	2.46	2.475	354675
6/2/2016	10:07 AM	2.47	2.471	2.46	2.4625	299062
6/2/2016	10:08 AM	2.4699	2.475	2.46	2.47	388879
6/2/2016	10:09 AM	2.46	2.47	2.46	2.4699	57870
6/2/2016	10:10 AM	2.47	2.47	2.46	2.4674	60205
6/2/2016	10:11 AM	2.48	2.48	2.47	2.4701	20360
6/2/2016	10:12 AM	2.48	2.485	2.474	2.48	432490
6/2/2016	10:13 AM	2.4766	2.4859	2.475	2.48	111897
6/2/2016	10:14 AM	2.4866	2.49	2.47	2.475	93311
6/2/2016	10:15 AM	2.49	2.49	2.48	2.48	127966
6/2/2016	10:16 AM	2.475	2.485	2.475	2.48	75980
6/2/2016	10:17 AM	2.467	2.48	2.46	2.47	131544
6/2/2016	10:18 AM	2.4725	2.48	2.4699	2.47	106367
6/2/2016	10:19 AM	2.47	2.4774	2.465	2.4713	215267
6/2/2016	10:20 AM	2.48	2.48	2.47	2.473	164641
6/2/2016	10:21 AM	2.49	2.49	2.4754	2.4754	42150
6/2/2016	10:22 AM	2.48	2.49	2.48	2.4801	242820
6/2/2016	10:23 AM	2.465	2.48	2.465	2.48	170226
6/2/2016	10:24 AM	2.47	2.4725	2.465	2.4699	193590
6/2/2016	10:25 AM	2.4625	2.48	2.46	2.47	163372
6/2/2016	10:26 AM	2.47	2.475	2.46	2.47	152335
6/2/2016	10:27 AM	2.465	2.47	2.465	2.467	189420
6/2/2016	10:28 AM	2.46	2.47	2.46	2.46	8875
6/2/2016	10:29 AM	2.48	2.48	2.47	2.47	100409
6/2/2016	10:30 AM	2.47	2.48	2.47	2.48	27500
6/2/2016	10:31 AM	2.47	2.48	2.47	2.48	34729
6/2/2016	10:32 AM	2.469	2.47	2.46	2.47	19912
6/2/2016	10:33 AM	2.46	2.4757	2.46	2.46	170171
6/2/2016	10:34 AM	2.45	2.465	2.4417	2.46	543193
6/2/2016	10:35 AM	2.45	2.46	2.44	2.4465	85861
6/2/2016	10:36 AM	2.46	2.46	2.45	2.46	76972
6/2/2016	10:37 AM	2.4501	2.46	2.44	2.45	78150
6/2/2016	10:38 AM	2.45	2.46	2.45	2.4599	24152
6/2/2016	10:39 AM	2.45	2.45	2.45	2.45	11700
6/2/2016	10:40 AM	2.45	2.45	2.44	2.45	48099
6/2/2016	10:41 AM	2.4426	2.45	2.4426	2.45	9000
6/2/2016	10:42 AM	2.44	2.4441	2.44	2.44	3100
6/2/2016	10:43 AM	2.44	2.4499	2.44	2.4475	30172
6/2/2016	10:44 AM	2.453	2.46	2.44	2.445	115628
6/2/2016	10:45 AM	2.455	2.46	2.455	2.46	7128
6/2/2016	10:46 AM	2.46	2.46	2.45	2.4592	228749
6/2/2016	10:47 AM	2.455	2.46	2.45	2.46	38100
6/2/2016	10:48 AM	2.46	2.46	2.455	2.46	2100
6/2/2016	10:49 AM	2.455	2.455	2.455	2.455	500
6/2/2016	10:50 AM	2.46	2.46	2.46	2.46	26300
6/2/2016	10:51 AM	2.45	2.46	2.45	2.46	42484
6/2/2016	10:52 AM	2.46	2.465	2.45	2.45	396509
6/2/2016	10:53 AM	2.455	2.47	2.4542	2.47	249243
6/2/2016	10:54 AM	2.4501	2.4531	2.45	2.4531	12500
6/2/2016	10:56 AM	2.459	2.46	2.45	2.46	76500
6/2/2016	10:57 AM	2.465	2.465	2.455	2.46	223880
6/2/2016	10:58 AM	2.46	2.466	2.46	2.46	30200
6/2/2016	10:59 AM	2.46	2.47	2.46	2.46	194419
6/2/2016	11:00 AM	2.45	2.463	2.45	2.463	58667
6/2/2016	11:01 AM	2.445	2.45	2.44	2.45	186696
6/2/2016	11:02 AM	2.4626	2.463	2.445	2.45	78400
6/2/2016	11:03 AM	2.46	2.46	2.45	2.46	60782
6/2/2016	11:04 AM	2.456	2.46	2.45	2.46	14485
6/2/2016	11:05 AM	2.44	2.453	2.44	2.45	238247
6/2/2016	11:06 AM	2.4337	2.44	2.43	2.44	174465
6/2/2016	11:07 AM	2.43	2.44	2.43	2.4399	43720
6/2/2016	11:08 AM	2.42	2.4383	2.415	2.4369	205505
6/2/2016	11:09 AM	2.41	2.4201	2.41	2.42	188048
6/2/2016	11:10 AM	2.43	2.43	2.41	2.415	141888
6/2/2016	11:11 AM	2.4168	2.426	2.415	2.426	33277
6/2/2016	11:12 AM	2.42	2.42	2.41	2.4101	54348
6/2/2016	11:13 AM	2.425	2.43	2.425	2.425	5600
6/2/2016	11:14 AM	2.4299	2.43	2.4243	2.4243	9800
6/2/2016	11:15 AM	2.4254	2.429	2.42	2.42	8823
6/2/2016	11:16 AM	2.422	2.4299	2.422	2.4299	1788
6/2/2016	11:17 AM	2.42	2.4269	2.42	2.42	27880
6/2/2016	11:18 AM	2.4201	2.43	2.415	2.42	249463
6/2/2016	11:19 AM	2.431	2.44	2.4234	2.4299	462944
6/2/2016	11:20 AM	2.436	2.436	2.424	2.43	305962
6/2/2016	11:21 AM	2.43	2.44	2.424	2.43	117440
6/2/2016	11:22 AM	2.43	2.44	2.4201	2.4399	394038
6/2/2016	11:23 AM	2.43	2.43	2.429	2.429	16700
6/2/2016	11:24 AM	2.439	2.44	2.439	2.44	7000
6/2/2016	11:25 AM	2.44	2.44	2.44	2.44	3300
6/2/2016	11:26 AM	2.4326	2.44	2.4326	2.4399	13010
6/2/2016	11:27 AM	2.43	2.44	2.425	2.4325	113338
6/2/2016	11:28 AM	2.44	2.44	2.42	2.43	100866
6/2/2016	11:29 AM	2.425	2.4314	2.4242	2.43	365764
6/2/2016	11:30 AM	2.43	2.431	2.425	2.43	330616
6/2/2016	11:31 AM	2.425	2.43	2.425	2.43	5700
6/2/2016	11:32 AM	2.43	2.43	2.4269	2.4269	8900
6/2/2016	11:33 AM	2.4201	2.4257	2.42	2.4257	23100
6/2/2016	11:34 AM	2.431	2.431	2.422	2.422	26134
6/2/2016	11:35 AM	2.4369	2.44	2.4369	2.44	5800
6/2/2016	11:36 AM	2.435	2.44	2.435	2.44	213568
6/2/2016	11:37 AM	2.45	2.45	2.435	2.44	176978
6/2/2016	11:38 AM	2.44	2.446	2.44	2.4425	41507
6/2/2016	11:39 AM	2.44	2.44	2.44	2.44	1900
6/2/2016	11:40 AM	2.44	2.449	2.43	2.44	154128
6/2/2016	11:41 AM	2.43	2.44	2.43	2.44	100180
6/2/2016	11:42 AM	2.4301	2.4301	2.43	2.43	53400
6/2/2016	11:43 AM	2.4299	2.43	2.4201	2.43	131632
6/2/2016	11:44 AM	2.42	2.43	2.42	2.43	6625
6/2/2016	11:45 AM	2.4243	2.43	2.42	2.4226	38700
6/2/2016	11:46 AM	2.4266	2.4299	2.42	2.4261	21300
6/2/2016	11:47 AM	2.43	2.43	2.42	2.42	11300
6/2/2016	11:48 AM	2.425	2.425	2.4201	2.425	5799
6/2/2016	11:49 AM	2.43	2.43	2.421	2.421	230282
6/2/2016	11:50 AM	2.42	2.43	2.42	2.43	13700
6/2/2016	11:51 AM	2.43	2.43	2.43	2.43	10900
6/2/2016	11:52 AM	2.43	2.43	2.425	2.425	6000
6/2/2016	11:53 AM	2.42	2.43	2.42	2.43	9224
6/2/2016	11:54 AM	2.41	2.4234	2.41	2.4231	252705
6/2/2016	11:55 AM	2.41	2.4199	2.41	2.4199	24649
6/2/2016	11:56 AM	2.406	2.4101	2.4	2.41	342280
6/2/2016	11:57 AM	2.41	2.41	2.4	2.4	24000
6/2/2016	11:58 AM	2.4134	2.418	2.4	2.41	72602
6/2/2016	11:59 AM	2.41	2.41	2.4	2.41	89486
6/2/2016	12:00 PM	2.415	2.415	2.4	2.405	276024
6/2/2016	12:01 PM	2.4195	2.42	2.4	2.41	399734
6/2/2016	12:02 PM	2.4118	2.4156	2.41	2.415	70290
6/2/2016	12:03 PM	2.42	2.4299	2.41	2.41	135054
6/2/2016	12:04 PM	2.43	2.43	2.42	2.4201	16722
6/2/2016	12:05 PM	2.4199	2.4236	2.415	2.42	293195
6/2/2016	12:06 PM	2.4201	2.4201	2.415	2.42	69833
6/2/2016	12:07 PM	2.41	2.4291	2.41	2.4201	179064
6/2/2016	12:08 PM	2.42	2.42	2.411	2.42	101100
6/2/2016	12:09 PM	2.4201	2.43	2.415	2.415	54100
6/2/2016	12:10 PM	2.4273	2.43	2.425	2.425	7500
6/2/2016	12:11 PM	2.4275	2.43	2.4233	2.4233	13818
6/2/2016	12:12 PM	2.42	2.43	2.42	2.4297	19600
6/2/2016	12:13 PM	2.43	2.43	2.425	2.425	16669
6/2/2016	12:14 PM	2.42	2.4226	2.42	2.4226	3300
6/2/2016	12:15 PM	2.4299	2.4299	2.42	2.42	11000
6/2/2016	12:16 PM	2.43	2.43	2.42	2.422	39348
6/2/2016	12:17 PM	2.425	2.43	2.42	2.42	22081
6/2/2016	12:18 PM	2.425	2.43	2.42	2.43	162730
6/2/2016	12:19 PM	2.43	2.43	2.425	2.4268	5423
6/2/2016	12:20 PM	2.4269	2.4269	2.425	2.425	2640
6/2/2016	12:21 PM	2.42	2.43	2.42	2.425	196365
6/2/2016	12:22 PM	2.425	2.43	2.415	2.42	157716
6/2/2016	12:23 PM	2.42	2.42	2.42	2.42	29200
6/2/2016	12:24 PM	2.42	2.42	2.42	2.42	10350
6/2/2016	12:25 PM	2.41	2.41	2.41	2.41	100
6/2/2016	12:26 PM	2.4199	2.4199	2.415	2.415	2900
6/2/2016	12:27 PM	2.4245	2.4245	2.4101	2.419	181536
6/2/2016	12:28 PM	2.424	2.43	2.421	2.421	47500
6/2/2016	12:29 PM	2.42	2.43	2.42	2.425	2500
6/2/2016	12:31 PM	2.4299	2.4299	2.4237	2.4275	4750
6/2/2016	12:32 PM	2.4201	2.425	2.42	2.425	10900
6/2/2016	12:33 PM	2.43	2.43	2.42	2.4236	2100
6/2/2016	12:34 PM	2.43	2.44	2.425	2.425	410291
6/2/2016	12:35 PM	2.435	2.44	2.43	2.4374	17790
6/2/2016	12:36 PM	2.43	2.435	2.43	2.435	40492
6/2/2016	12:37 PM	2.42	2.4299	2.42	2.4299	4600
6/2/2016	12:39 PM	2.42	2.4291	2.42	2.42	95098
6/2/2016	12:40 PM	2.41	2.415	2.41	2.41	5800
6/2/2016	12:41 PM	2.415	2.415	2.41	2.41	17400
6/2/2016	12:42 PM	2.4	2.415	2.4	2.41	178155
6/2/2016	12:43 PM	2.4082	2.41	2.4066	2.4066	2535
6/2/2016	12:44 PM	2.41	2.41	2.4	2.4025	6280
6/2/2016	12:45 PM	2.401	2.41	2.4	2.4	216982
6/2/2016	12:46 PM	2.4	2.41	2.4	2.4	151360
6/2/2016	12:47 PM	2.4	2.4	2.39	2.4	110699
6/2/2016	12:48 PM	2.395	2.3999	2.39	2.3901	12700
6/2/2016	12:49 PM	2.395	2.3966	2.39	2.39	66558
6/2/2016	12:50 PM	2.39	2.4	2.39	2.4	89039
6/2/2016	12:51 PM	2.385	2.3894	2.38	2.3801	25425
6/2/2016	12:52 PM	2.3801	2.3899	2.38	2.3899	43549
6/2/2016	12:53 PM	2.38	2.39	2.38	2.38	162114
6/2/2016	12:54 PM	2.37	2.38	2.37	2.38	147307
6/2/2016	12:55 PM	2.37	2.38	2.37	2.38	17170
6/2/2016	12:56 PM	2.38	2.38	2.37	2.38	208340
6/2/2016	12:57 PM	2.39	2.39	2.3762	2.38	111943
6/2/2016	12:58 PM	2.381	2.39	2.38	2.39	47750
6/2/2016	12:59 PM	2.3722	2.39	2.3722	2.3877	122269
6/2/2016	1:00 PM	2.37	2.379	2.37	2.37	14800
6/2/2016	1:01 PM	2.37	2.372	2.36	2.37	244184
6/2/2016	1:02 PM	2.3668	2.37	2.365	2.3699	7300
6/2/2016	1:03 PM	2.36	2.37	2.36	2.3601	64303
6/2/2016	1:04 PM	2.37	2.37	2.36	2.3673	28100
6/2/2016	1:05 PM	2.3689	2.37	2.36	2.3699	24296
6/2/2016	1:06 PM	2.37	2.37	2.36	2.3684	39175
6/2/2016	1:07 PM	2.3701	2.38	2.37	2.37	133527
6/2/2016	1:08 PM	2.3695	2.38	2.365	2.375	58780
6/2/2016	1:09 PM	2.37	2.37	2.365	2.3699	54700
6/2/2016	1:10 PM	2.3799	2.38	2.36	2.3699	303230
6/2/2016	1:11 PM	2.38	2.38	2.37	2.375	45550
6/2/2016	1:12 PM	2.38	2.38	2.3799	2.38	3000
6/2/2016	1:13 PM	2.38	2.38	2.3785	2.3799	350
6/2/2016	1:14 PM	2.38	2.38	2.37	2.38	25000
6/2/2016	1:15 PM	2.38	2.38	2.3717	2.38	65070
6/2/2016	1:16 PM	2.38	2.38	2.375	2.378	9500
6/2/2016	1:17 PM	2.371	2.38	2.371	2.38	9000
6/2/2016	1:18 PM	2.38	2.38	2.37	2.37	17900
6/2/2016	1:19 PM	2.3769	2.38	2.37	2.38	10400
6/2/2016	1:20 PM	2.37	2.375	2.37	2.37	36950
6/2/2016	1:21 PM	2.3633	2.375	2.36	2.37	245070
6/2/2016	1:22 PM	2.37	2.37	2.36	2.36	78870
6/2/2016	1:23 PM	2.37	2.38	2.37	2.38	22260
6/2/2016	1:24 PM	2.38	2.38	2.37	2.375	3900
6/2/2016	1:25 PM	2.38	2.38	2.38	2.38	2050
6/2/2016	1:26 PM	2.3752	2.38	2.375	2.379	12400
6/2/2016	1:27 PM	2.3769	2.38	2.37	2.38	11600
6/2/2016	1:28 PM	2.374	2.38	2.3708	2.3799	5400
6/2/2016	1:29 PM	2.3799	2.38	2.3799	2.38	10000
6/2/2016	1:30 PM	2.38	2.38	2.3799	2.3799	1000
6/2/2016	1:31 PM	2.37	2.38	2.37	2.3799	131940
6/2/2016	1:32 PM	2.37	2.38	2.37	2.37	96640
6/2/2016	1:33 PM	2.3674	2.3699	2.36	2.3673	12702
6/2/2016	1:34 PM	2.365	2.365	2.365	2.365	1100
6/2/2016	1:35 PM	2.36	2.3758	2.36	2.3667	349860
6/2/2016	1:36 PM	2.36	2.37	2.36	2.3689	25427
6/2/2016	1:37 PM	2.369	2.37	2.36	2.364	4839
6/2/2016	1:38 PM	2.365	2.37	2.36	2.3699	6400
6/2/2016	1:39 PM	2.365	2.37	2.36	2.36	17900
6/2/2016	1:40 PM	2.365	2.365	2.36	2.365	98732
6/2/2016	1:41 PM	2.37	2.37	2.36	2.3699	7950
6/2/2016	1:42 PM	2.365	2.369	2.36	2.369	16400
6/2/2016	1:43 PM	2.37	2.37	2.36	2.37	11450
6/2/2016	1:44 PM	2.36	2.37	2.36	2.3699	47010
6/2/2016	1:45 PM	2.355	2.36	2.35	2.36	246581
6/2/2016	1:46 PM	2.35	2.36	2.35	2.35	42082
6/2/2016	1:47 PM	2.355	2.36	2.35	2.3501	12800
6/2/2016	1:48 PM	2.369	2.37	2.355	2.355	174932
6/2/2016	1:49 PM	2.355	2.365	2.355	2.36	56300
6/2/2016	1:50 PM	2.36	2.36	2.35	2.355	24500
6/2/2016	1:51 PM	2.3625	2.37	2.3568	2.36	206195
6/2/2016	1:52 PM	2.3585	2.3699	2.35	2.36	390848
6/2/2016	1:53 PM	2.35	2.35	2.34	2.35	285928
6/2/2016	1:54 PM	2.345	2.345	2.34	2.34	23197
6/2/2016	1:55 PM	2.345	2.35	2.34	2.349	31800
6/2/2016	1:56 PM	2.33	2.34	2.33	2.34	183535
6/2/2016	1:57 PM	2.33	2.34	2.33	2.34	5000
6/2/2016	1:58 PM	2.339	2.34	2.33	2.3301	36569
6/2/2016	1:59 PM	2.3315	2.34	2.33	2.34	83776
6/2/2016	2:00 PM	2.33	2.34	2.33	2.33	105579
6/2/2016	2:01 PM	2.32	2.33	2.32	2.33	258958
6/2/2016	2:02 PM	2.32	2.329	2.31	2.3268	260737
6/2/2016	2:03 PM	2.32	2.32	2.31	2.32	43600
6/2/2016	2:04 PM	2.323	2.33	2.31	2.315	268617
6/2/2016	2:05 PM	2.32	2.33	2.3188	2.33	89094
6/2/2016	2:06 PM	2.31	2.32	2.3	2.31	535033
6/2/2016	2:07 PM	2.31	2.31	2.3	2.31	53562
6/2/2016	2:08 PM	2.31	2.32	2.3	2.31	182091
6/2/2016	2:09 PM	2.315	2.32	2.31	2.31	78214
6/2/2016	2:10 PM	2.3156	2.32	2.31	2.31	22015
6/2/2016	2:11 PM	2.31	2.32	2.31	2.31	30685
6/2/2016	2:12 PM	2.315	2.32	2.31	2.31	76870
6/2/2016	2:13 PM	2.3236	2.33	2.315	2.315	145778
6/2/2016	2:14 PM	2.3101	2.3201	2.31	2.32	126665
6/2/2016	2:15 PM	2.32	2.32	2.31	2.32	38060
6/2/2016	2:16 PM	2.31	2.32	2.31	2.3199	34400
6/2/2016	2:17 PM	2.3143	2.32	2.31	2.3101	19535
6/2/2016	2:18 PM	2.31	2.32	2.31	2.319	59650
6/2/2016	2:19 PM	2.31	2.32	2.31	2.3101	47740
6/2/2016	2:20 PM	2.315	2.315	2.31	2.3108	27600
6/2/2016	2:21 PM	2.31	2.319	2.3	2.3101	352866
6/2/2016	2:22 PM	2.315	2.315	2.31	2.3101	12359
6/2/2016	2:23 PM	2.3099	2.315	2.3	2.315	80838
6/2/2016	2:24 PM	2.3	2.31	2.3	2.31	263316
6/2/2016	2:25 PM	2.31	2.31	2.3	2.3083	14600
6/2/2016	2:26 PM	2.305	2.305	2.3	2.3	81273
6/2/2016	2:27 PM	2.305	2.31	2.3	2.3059	27264
6/2/2016	2:28 PM	2.3	2.31	2.3	2.3002	38153
6/2/2016	2:29 PM	2.32	2.32	2.3042	2.309	270250
6/2/2016	2:30 PM	2.31	2.32	2.31	2.315	58510
6/2/2016	2:31 PM	2.32	2.32	2.31	2.315	53037
6/2/2016	2:32 PM	2.31	2.32	2.31	2.31	180060
6/2/2016	2:33 PM	2.312	2.32	2.31	2.32	63200
6/2/2016	2:34 PM	2.319	2.32	2.31	2.3154	58153
6/2/2016	2:35 PM	2.3236	2.3266	2.315	2.32	196296
6/2/2016	2:36 PM	2.3199	2.33	2.315	2.322	510799
6/2/2016	2:37 PM	2.3295	2.33	2.31	2.32	208651
6/2/2016	2:38 PM	2.3275	2.33	2.3215	2.3215	8500
6/2/2016	2:39 PM	2.32	2.33	2.32	2.3299	28699
6/2/2016	2:40 PM	2.3201	2.33	2.32	2.33	27485
6/2/2016	2:41 PM	2.32	2.33	2.32	2.3299	11040
6/2/2016	2:42 PM	2.3255	2.33	2.32	2.3299	70000
6/2/2016	2:43 PM	2.32	2.33	2.315	2.3295	128628
6/2/2016	2:44 PM	2.319	2.319	2.31	2.315	41074
6/2/2016	2:45 PM	2.315	2.315	2.31	2.315	19600
6/2/2016	2:46 PM	2.315	2.32	2.31	2.31	12500
6/2/2016	2:47 PM	2.305	2.32	2.3	2.315	139045
6/2/2016	2:48 PM	2.315	2.32	2.3	2.3064	177255
6/2/2016	2:49 PM	2.31	2.315	2.31	2.31	155813
6/2/2016	2:50 PM	2.31	2.3101	2.31	2.31	82405
6/2/2016	2:51 PM	2.31	2.32	2.31	2.315	73504
6/2/2016	2:52 PM	2.3075	2.32	2.3	2.32	103658
6/2/2016	2:53 PM	2.307	2.31	2.3001	2.31	56529
6/2/2016	2:54 PM	2.31	2.31	2.3099	2.3099	29800
6/2/2016	2:55 PM	2.3	2.3099	2.3	2.3064	20500
6/2/2016	2:56 PM	2.303	2.31	2.3	2.3005	15860
6/2/2016	2:57 PM	2.3	2.31	2.3	2.305	24800
6/2/2016	2:58 PM	2.3	2.31	2.3	2.3034	14015
6/2/2016	2:59 PM	2.3	2.305	2.3	2.3005	7100
6/2/2016	3:00 PM	2.3068	2.31	2.3	2.31	107765
6/2/2016	3:01 PM	2.31	2.31	2.3	2.3085	27130
6/2/2016	3:02 PM	2.31	2.31	2.3099	2.3099	9354
6/2/2016	3:03 PM	2.31	2.31	2.3	2.3001	186337
6/2/2016	3:04 PM	2.31	2.311	2.305	2.3074	267798
6/2/2016	3:05 PM	2.3068	2.32	2.3	2.3101	120359
6/2/2016	3:06 PM	2.32	2.32	2.3042	2.3099	115606
6/2/2016	3:07 PM	2.315	2.32	2.31	2.315	59858
6/2/2016	3:08 PM	2.31	2.32	2.31	2.311	65850
6/2/2016	3:09 PM	2.3103	2.32	2.3101	2.315	21960
6/2/2016	3:10 PM	2.32	2.32	2.31	2.32	105461
6/2/2016	3:11 PM	2.32	2.32	2.31	2.31	16100
6/2/2016	3:12 PM	2.32	2.32	2.315	2.315	1200
6/2/2016	3:13 PM	2.315	2.32	2.31	2.315	43952
6/2/2016	3:14 PM	2.31	2.315	2.31	2.3101	27200
6/2/2016	3:15 PM	2.317	2.32	2.31	2.315	23500
6/2/2016	3:16 PM	2.3099	2.315	2.3099	2.315	171609
6/2/2016	3:17 PM	2.31	2.31	2.307	2.31	20800
6/2/2016	3:18 PM	2.305	2.31	2.3	2.305	11580
6/2/2016	3:19 PM	2.31	2.31	2.3	2.3062	61500
6/2/2016	3:20 PM	2.3099	2.31	2.3	2.3042	55600
6/2/2016	3:21 PM	2.305	2.31	2.305	2.31	24100
6/2/2016	3:22 PM	2.305	2.31	2.3	2.305	20400
6/2/2016	3:23 PM	2.31	2.31	2.3	2.3	500
6/2/2016	3:24 PM	2.31	2.31	2.305	2.31	15500
6/2/2016	3:25 PM	2.3	2.3099	2.3	2.3099	16480
6/2/2016	3:26 PM	2.305	2.31	2.3	2.3005	15700
6/2/2016	3:27 PM	2.3085	2.31	2.3016	2.3099	18400
6/2/2016	3:28 PM	2.31	2.31	2.305	2.3099	2700
6/2/2016	3:29 PM	2.3	2.31	2.3	2.305	134493
6/2/2016	3:30 PM	2.3	2.31	2.3	2.303	310318
6/2/2016	3:31 PM	2.3001	2.305	2.3	2.3	34960
6/2/2016	3:32 PM	2.305	2.31	2.3	2.3	17372
6/2/2016	3:33 PM	2.3037	2.31	2.3	2.3	75871
6/2/2016	3:34 PM	2.305	2.31	2.3	2.305	69619
6/2/2016	3:35 PM	2.3099	2.31	2.3	2.3	68665
6/2/2016	3:36 PM	2.3	2.31	2.3	2.305	19868
6/2/2016	3:37 PM	2.305	2.31	2.3	2.305	33978
6/2/2016	3:38 PM	2.305	2.31	2.3	2.3	17300
6/2/2016	3:39 PM	2.3	2.305	2.3	2.3	58500
6/2/2016	3:40 PM	2.3	2.3002	2.3	2.3002	25096
6/2/2016	3:41 PM	2.31	2.31	2.3	2.3	99840
6/2/2016	3:42 PM	2.3	2.31	2.3	2.31	30655
6/2/2016	3:43 PM	2.305	2.31	2.3	2.3	43300
6/2/2016	3:44 PM	2.305	2.31	2.3	2.3	32630
6/2/2016	3:45 PM	2.3	2.31	2.3	2.3	42155
6/2/2016	3:46 PM	2.31	2.31	2.3	2.31	57020
6/2/2016	3:47 PM	2.305	2.31	2.3	2.305	41744
6/2/2016	3:48 PM	2.305	2.31	2.3	2.31	189198
6/2/2016	3:49 PM	2.3099	2.31	2.3	2.309	113700
6/2/2016	3:50 PM	2.31	2.31	2.3	2.3099	69244
6/2/2016	3:51 PM	2.29	2.31	2.29	2.3	891955
6/2/2016	3:52 PM	2.29	2.3	2.29	2.295	94720
6/2/2016	3:53 PM	2.3	2.3	2.29	2.29	57200
6/2/2016	3:54 PM	2.29	2.3	2.28	2.29	183853
6/2/2016	3:55 PM	2.285	2.29	2.28	2.2887	76570
6/2/2016	3:56 PM	2.285	2.29	2.28	2.285	52092
6/2/2016	3:57 PM	2.28	2.29	2.28	2.285	51660
6/2/2016	3:58 PM	2.3	2.3	2.28	2.29	304248
6/2/2016	3:59 PM	2.29	2.3	2.28	2.295	197647
6/2/2016	4:00 PM	2.28	2.29	2.28	2.29	384131
6/3/2016	9:31 AM	2.37	2.37	2.35	2.36	378253
6/3/2016	9:32 AM	2.3499	2.37	2.34	2.365	380065
6/3/2016	9:33 AM	2.365	2.37	2.34	2.35	252928
6/3/2016	9:34 AM	2.37	2.37	2.36	2.36	159269
6/3/2016	9:35 AM	2.37	2.3757	2.36	2.37	137247
6/3/2016	9:36 AM	2.38	2.38	2.35	2.36	189760
6/3/2016	9:37 AM	2.38	2.38	2.3632	2.37	250260
6/3/2016	9:38 AM	2.3867	2.39	2.37	2.38	289409
6/3/2016	9:39 AM	2.39	2.39	2.38	2.38	203463
6/3/2016	9:40 AM	2.3933	2.41	2.39	2.3933	460811
6/3/2016	9:41 AM	2.4	2.4	2.39	2.3954	81151
6/3/2016	9:42 AM	2.41	2.41	2.4	2.4	172432
6/3/2016	9:43 AM	2.395	2.41	2.39	2.4025	327158
6/3/2016	9:44 AM	2.4	2.4	2.38	2.4	168140
6/3/2016	9:45 AM	2.3899	2.4	2.38	2.4	180391
6/3/2016	9:46 AM	2.4	2.4	2.38	2.38	259722
6/3/2016	9:47 AM	2.415	2.415	2.39	2.39	510644
6/3/2016	9:48 AM	2.415	2.42	2.41	2.41	209740
6/3/2016	9:49 AM	2.4142	2.42	2.41	2.415	169378
6/3/2016	9:50 AM	2.42	2.43	2.41	2.42	322854
6/3/2016	9:51 AM	2.4268	2.43	2.41	2.42	272370
6/3/2016	9:52 AM	2.4208	2.44	2.42	2.4299	456585
6/3/2016	9:53 AM	2.42	2.43	2.41	2.42	260402
6/3/2016	9:54 AM	2.41	2.42	2.41	2.4137	172744
6/3/2016	9:55 AM	2.4001	2.42	2.4	2.41	244116
6/3/2016	9:56 AM	2.42	2.42	2.4	2.41	143092
6/3/2016	9:57 AM	2.4	2.42	2.4	2.42	75866
6/3/2016	9:58 AM	2.4	2.41	2.4	2.41	103955
6/3/2016	9:59 AM	2.41	2.41	2.4	2.41	64950
6/3/2016	10:00 AM	2.41	2.41	2.4	2.41	102631
6/3/2016	10:01 AM	2.43	2.43	2.41	2.41	496544
6/3/2016	10:02 AM	2.4372	2.45	2.42	2.425	382787
6/3/2016	10:03 AM	2.4292	2.44	2.42	2.43	98896
6/3/2016	10:04 AM	2.42	2.43	2.41	2.425	270960
6/3/2016	10:05 AM	2.4314	2.4399	2.42	2.421	202961
6/3/2016	10:06 AM	2.4199	2.44	2.41	2.4399	105858
6/3/2016	10:07 AM	2.43	2.44	2.4199	2.42	221650
6/3/2016	10:08 AM	2.435	2.44	2.43	2.44	142434
6/3/2016	10:09 AM	2.4369	2.44	2.43	2.4392	73360
6/3/2016	10:10 AM	2.449	2.45	2.43	2.4389	262894
6/3/2016	10:11 AM	2.4401	2.45	2.44	2.445	93011
6/3/2016	10:12 AM	2.46	2.46	2.4401	2.4401	254325
6/3/2016	10:13 AM	2.45	2.46	2.45	2.46	189594
6/3/2016	10:14 AM	2.45	2.4599	2.44	2.4502	252109
6/3/2016	10:15 AM	2.431	2.45	2.43	2.44	193975
6/3/2016	10:16 AM	2.43	2.44	2.43	2.44	66926
6/3/2016	10:17 AM	2.44	2.44	2.43	2.43	255064
6/3/2016	10:18 AM	2.45	2.45	2.43	2.435	141829
6/3/2016	10:19 AM	2.444	2.45	2.44	2.44	51982
6/3/2016	10:20 AM	2.46	2.46	2.44	2.4499	300430
6/3/2016	10:21 AM	2.4699	2.47	2.45	2.45	244884
6/3/2016	10:22 AM	2.449	2.47	2.44	2.4699	356898
6/3/2016	10:23 AM	2.4401	2.45	2.44	2.45	64034
6/3/2016	10:24 AM	2.43	2.45	2.43	2.44	365582
6/3/2016	10:25 AM	2.43	2.44	2.43	2.44	117135
6/3/2016	10:26 AM	2.4426	2.445	2.43	2.43	208692
6/3/2016	10:27 AM	2.46	2.46	2.44	2.4426	318208
6/3/2016	10:28 AM	2.4499	2.46	2.4465	2.4557	100490
6/3/2016	10:29 AM	2.44	2.45	2.44	2.4403	25917
6/3/2016	10:30 AM	2.45	2.45	2.44	2.445	88618
6/3/2016	10:31 AM	2.46	2.46	2.444	2.45	200610
6/3/2016	10:32 AM	2.4537	2.46	2.45	2.4562	61732
6/3/2016	10:33 AM	2.44	2.4572	2.44	2.45	264623
6/3/2016	10:34 AM	2.4201	2.4499	2.4201	2.4438	254903
6/3/2016	10:35 AM	2.41	2.4299	2.41	2.42	152686
6/3/2016	10:36 AM	2.419	2.42	2.41	2.415	73196
6/3/2016	10:37 AM	2.404	2.4138	2.4	2.4138	154691
6/3/2016	10:38 AM	2.405	2.41	2.4	2.405	52860
6/3/2016	10:39 AM	2.415	2.419	2.403	2.4099	138505
6/3/2016	10:40 AM	2.41	2.42	2.41	2.41	61431
6/3/2016	10:41 AM	2.4001	2.41	2.4	2.41	188497
6/3/2016	10:42 AM	2.41	2.42	2.4076	2.4076	218540
6/3/2016	10:43 AM	2.4001	2.42	2.4	2.4183	84264
6/3/2016	10:44 AM	2.41	2.42	2.4	2.4099	49388
6/3/2016	10:45 AM	2.42	2.42	2.41	2.41	40318
6/3/2016	10:46 AM	2.4101	2.425	2.41	2.42	317711
6/3/2016	10:47 AM	2.42	2.42	2.41	2.4146	49065
6/3/2016	10:48 AM	2.41	2.42	2.41	2.41	155680
6/3/2016	10:49 AM	2.39	2.4106	2.39	2.41	155988
6/3/2016	10:50 AM	2.3838	2.4	2.38	2.4	196105
6/3/2016	10:51 AM	2.38	2.4	2.38	2.3844	262698
6/3/2016	10:52 AM	2.3718	2.39	2.37	2.38	247005
6/3/2016	10:53 AM	2.37	2.38	2.37	2.3701	119871
6/3/2016	10:54 AM	2.36	2.38	2.36	2.37	180880
6/3/2016	10:55 AM	2.376	2.376	2.36	2.365	287067
6/3/2016	10:56 AM	2.37	2.38	2.37	2.3792	63736
6/3/2016	10:57 AM	2.3665	2.37	2.365	2.37	105130
6/3/2016	10:58 AM	2.3699	2.3699	2.36	2.3601	17000
6/3/2016	10:59 AM	2.3757	2.3757	2.36	2.3628	65767
6/3/2016	11:00 AM	2.38	2.39	2.37	2.375	393413
6/3/2016	11:01 AM	2.3794	2.38	2.365	2.37	207861
6/3/2016	11:02 AM	2.3744	2.38	2.37	2.3701	38368
6/3/2016	11:03 AM	2.3799	2.38	2.37	2.3799	31439
6/3/2016	11:04 AM	2.38	2.39	2.374	2.375	144484
6/3/2016	11:05 AM	2.385	2.39	2.38	2.38	59742
6/3/2016	11:06 AM	2.385	2.39	2.3805	2.386	26396
6/3/2016	11:07 AM	2.38	2.39	2.38	2.385	72840
6/3/2016	11:08 AM	2.3901	2.3901	2.3838	2.3838	217510
6/3/2016	11:09 AM	2.405	2.405	2.39	2.39	188326
6/3/2016	11:10 AM	2.4068	2.41	2.391	2.4	228828
6/3/2016	11:11 AM	2.4068	2.4068	2.4	2.4005	17481
6/3/2016	11:12 AM	2.4099	2.41	2.4	2.4031	29860
6/3/2016	11:13 AM	2.4	2.41	2.4	2.405	62500
6/3/2016	11:14 AM	2.41	2.41	2.4	2.4	33900
6/3/2016	11:15 AM	2.4	2.41	2.3901	2.4	159677
6/3/2016	11:16 AM	2.4099	2.41	2.405	2.405	18600
6/3/2016	11:17 AM	2.41	2.416	2.4042	2.41	184528
6/3/2016	11:18 AM	2.41	2.4146	2.404	2.4126	96995
6/3/2016	11:19 AM	2.3901	2.405	2.39	2.405	285816
6/3/2016	11:20 AM	2.4	2.4	2.3918	2.3938	12700
6/3/2016	11:21 AM	2.39	2.4	2.39	2.395	23500
6/3/2016	11:22 AM	2.38	2.4	2.38	2.4	92016
6/3/2016	11:23 AM	2.38	2.39	2.38	2.38	43860
6/3/2016	11:24 AM	2.385	2.39	2.38	2.3838	35100
6/3/2016	11:25 AM	2.3968	2.3968	2.385	2.385	76400
6/3/2016	11:26 AM	2.38	2.39	2.38	2.39	68995
6/3/2016	11:27 AM	2.38	2.39	2.38	2.39	26053
6/3/2016	11:28 AM	2.4	2.4	2.389	2.39	64005
6/3/2016	11:29 AM	2.399	2.4	2.39	2.39	101357
6/3/2016	11:30 AM	2.39	2.41	2.39	2.4	165477
6/3/2016	11:31 AM	2.39	2.39	2.384	2.385	138300
6/3/2016	11:32 AM	2.37	2.385	2.37	2.38	380578
6/3/2016	11:33 AM	2.38	2.38	2.37	2.377	126007
6/3/2016	11:34 AM	2.37	2.3799	2.37	2.3799	9695
6/3/2016	11:35 AM	2.3701	2.38	2.37	2.37	86025
6/3/2016	11:36 AM	2.38	2.38	2.37	2.37	59580
6/3/2016	11:37 AM	2.37	2.381	2.37	2.38	100420
6/3/2016	11:38 AM	2.36	2.37	2.36	2.3615	34610
6/3/2016	11:39 AM	2.3582	2.3677	2.35	2.3601	132862
6/3/2016	11:40 AM	2.3472	2.36	2.34	2.35	276557
6/3/2016	11:41 AM	2.3344	2.35	2.33	2.3446	236357
6/3/2016	11:42 AM	2.32	2.3301	2.31	2.3301	281629
6/3/2016	11:43 AM	2.33	2.33	2.311	2.311	88690
6/3/2016	11:44 AM	2.311	2.33	2.311	2.3261	136596
6/3/2016	11:45 AM	2.31	2.32	2.31	2.32	541855
6/3/2016	11:46 AM	2.32	2.32	2.31	2.31	69472
6/3/2016	11:47 AM	2.3291	2.33	2.31	2.3194	252940
6/3/2016	11:48 AM	2.33	2.33	2.32	2.3268	122426
6/3/2016	11:49 AM	2.33	2.34	2.3299	2.34	104256
6/3/2016	11:50 AM	2.315	2.33	2.31	2.33	156700
6/3/2016	11:51 AM	2.32	2.32	2.31	2.315	14920
6/3/2016	11:52 AM	2.32	2.32	2.3131	2.32	36099
6/3/2016	11:53 AM	2.3192	2.32	2.31	2.31	61200
6/3/2016	11:54 AM	2.3199	2.32	2.3165	2.3199	18700
6/3/2016	11:55 AM	2.33	2.33	2.31	2.32	41660
6/3/2016	11:56 AM	2.3225	2.33	2.32	2.32	5387
6/3/2016	11:57 AM	2.3299	2.33	2.32	2.32	44123
6/3/2016	11:58 AM	2.33	2.33	2.3201	2.3201	143789
6/3/2016	11:59 AM	2.31	2.33	2.31	2.33	254760
6/3/2016	12:00 PM	2.29	2.31	2.29	2.31	667184
6/3/2016	12:01 PM	2.29	2.3	2.29	2.29	250133
6/3/2016	12:02 PM	2.295	2.3	2.29	2.2999	412478
6/3/2016	12:03 PM	2.309	2.31	2.29	2.293	70091
6/3/2016	12:04 PM	2.305	2.31	2.3	2.3001	52500
6/3/2016	12:05 PM	2.31	2.31	2.3	2.3026	101374
6/3/2016	12:06 PM	2.31	2.3162	2.3	2.301	118249
6/3/2016	12:07 PM	2.32	2.32	2.301	2.31	123620
6/3/2016	12:08 PM	2.31	2.3133	2.3	2.3133	225189
6/3/2016	12:09 PM	2.3113	2.3162	2.3044	2.31	95802
6/3/2016	12:10 PM	2.31	2.319	2.3	2.319	174039
6/3/2016	12:11 PM	2.31	2.319	2.3044	2.3044	386865
6/3/2016	12:12 PM	2.31	2.31	2.3	2.3085	18645
6/3/2016	12:13 PM	2.2999	2.31	2.29	2.3005	162060
6/3/2016	12:14 PM	2.3	2.3	2.29	2.2985	107626
6/3/2016	12:15 PM	2.2999	2.3	2.29	2.295	73076
6/3/2016	12:16 PM	2.3	2.3	2.29	2.3	92782
6/3/2016	12:17 PM	2.295	2.3	2.294	2.295	31705
6/3/2016	12:18 PM	2.295	2.3	2.29	2.2928	30745
6/3/2016	12:19 PM	2.3099	2.31	2.295	2.295	237424
6/3/2016	12:20 PM	2.31	2.31	2.3	2.3095	10250
6/3/2016	12:21 PM	2.3099	2.31	2.3	2.305	4550
6/3/2016	12:22 PM	2.31	2.31	2.304	2.31	26285
6/3/2016	12:23 PM	2.31	2.31	2.3	2.3005	3840
6/3/2016	12:24 PM	2.2915	2.31	2.2915	2.31	286759
6/3/2016	12:25 PM	2.29	2.3	2.29	2.29	68445
6/3/2016	12:26 PM	2.3	2.3	2.29	2.29	5700
6/3/2016	12:27 PM	2.3	2.3	2.29	2.294	72820
6/3/2016	12:28 PM	2.29	2.3	2.29	2.3	85254
6/3/2016	12:29 PM	2.3	2.3	2.29	2.299	5800
6/3/2016	12:30 PM	2.3	2.3	2.295	2.295	14152
6/3/2016	12:31 PM	2.29	2.3	2.29	2.3	116756
6/3/2016	12:32 PM	2.281	2.3	2.28	2.297	405355
6/3/2016	12:33 PM	2.29	2.29	2.28	2.285	140140
6/3/2016	12:34 PM	2.2899	2.3	2.2875	2.29	204524
6/3/2016	12:35 PM	2.28	2.29	2.28	2.2801	76325
6/3/2016	12:36 PM	2.3	2.3	2.285	2.285	215279
6/3/2016	12:37 PM	2.29	2.3	2.29	2.2982	8800
6/3/2016	12:38 PM	2.3	2.3	2.29	2.3	56000
6/3/2016	12:39 PM	2.304	2.31	2.3	2.3	218295
6/3/2016	12:40 PM	2.31	2.31	2.3	2.31	31019
6/3/2016	12:41 PM	2.309	2.31	2.3032	2.3099	4418
6/3/2016	12:42 PM	2.31	2.31	2.3	2.3099	283715
6/3/2016	12:43 PM	2.315	2.315	2.3	2.31	233192
6/3/2016	12:44 PM	2.32	2.32	2.31	2.32	49285
6/3/2016	12:45 PM	2.32	2.32	2.31	2.32	68715
6/3/2016	12:46 PM	2.32	2.32	2.3101	2.32	248960
6/3/2016	12:47 PM	2.33	2.33	2.32	2.33	62900
6/3/2016	12:48 PM	2.325	2.33	2.32	2.325	242520
6/3/2016	12:49 PM	2.3299	2.33	2.32	2.3299	47966
6/3/2016	12:50 PM	2.32	2.33	2.32	2.32	40821
6/3/2016	12:51 PM	2.34	2.34	2.32	2.33	214441
6/3/2016	12:52 PM	2.325	2.34	2.325	2.34	202180
6/3/2016	12:53 PM	2.3299	2.33	2.3299	2.33	24896
6/3/2016	12:54 PM	2.33	2.33	2.32	2.32	44398
6/3/2016	12:55 PM	2.3201	2.3261	2.31	2.32	287414
6/3/2016	12:56 PM	2.32	2.3257	2.32	2.321	35270
6/3/2016	12:57 PM	2.32	2.32	2.3199	2.32	19850
6/3/2016	12:58 PM	2.33	2.33	2.3142	2.32	105916
6/3/2016	12:59 PM	2.33	2.33	2.32	2.3272	28515
6/3/2016	1:00 PM	2.3299	2.33	2.325	2.3299	119672
6/3/2016	1:01 PM	2.33	2.34	2.321	2.321	210515
6/3/2016	1:02 PM	2.3362	2.34	2.33	2.336	66764
6/3/2016	1:03 PM	2.3438	2.3438	2.33	2.34	46601
6/3/2016	1:04 PM	2.3485	2.35	2.34	2.3401	50340
6/3/2016	1:05 PM	2.3344	2.35	2.33	2.34	190304
6/3/2016	1:06 PM	2.34	2.34	2.3368	2.34	66700
6/3/2016	1:07 PM	2.34	2.3497	2.34	2.34	126062
6/3/2016	1:08 PM	2.35	2.35	2.34	2.34	112800
6/3/2016	1:09 PM	2.34	2.35	2.34	2.345	289670
6/3/2016	1:10 PM	2.3301	2.3432	2.33	2.3432	421980
6/3/2016	1:11 PM	2.33	2.3399	2.322	2.3399	70894
6/3/2016	1:12 PM	2.32	2.3291	2.315	2.3285	91149
6/3/2016	1:13 PM	2.325	2.3268	2.31	2.3199	184902
6/3/2016	1:14 PM	2.32	2.33	2.32	2.33	46800
6/3/2016	1:15 PM	2.32	2.3257	2.3144	2.3201	279982
6/3/2016	1:16 PM	2.325	2.33	2.32	2.32	214466
6/3/2016	1:17 PM	2.32	2.325	2.31	2.32	141154
6/3/2016	1:18 PM	2.3192	2.32	2.31	2.31	280305
6/3/2016	1:19 PM	2.316	2.32	2.31	2.315	22352
6/3/2016	1:20 PM	2.31	2.32	2.31	2.3199	13652
6/3/2016	1:21 PM	2.3099	2.315	2.3099	2.315	139230
6/3/2016	1:22 PM	2.3	2.3099	2.3	2.3	3985
6/3/2016	1:23 PM	2.3	2.3068	2.3	2.3068	168682
6/3/2016	1:24 PM	2.31	2.31	2.3	2.3	21160
6/3/2016	1:25 PM	2.3	2.3	2.3	2.3	35310
6/3/2016	1:26 PM	2.3	2.3	2.29	2.3	99604
6/3/2016	1:27 PM	2.3	2.3	2.2972	2.2972	367988
6/3/2016	1:28 PM	2.31	2.31	2.3	2.3099	22400
6/3/2016	1:29 PM	2.315	2.3199	2.3099	2.31	73480
6/3/2016	1:30 PM	2.33	2.33	2.32	2.32	64100
6/3/2016	1:31 PM	2.32	2.33	2.32	2.32	104976
6/3/2016	1:32 PM	2.33	2.33	2.315	2.32	460411
6/3/2016	1:33 PM	2.3384	2.34	2.3268	2.33	70041
6/3/2016	1:34 PM	2.3325	2.3399	2.33	2.33	75000
6/3/2016	1:35 PM	2.3392	2.3392	2.33	2.331	7700
6/3/2016	1:36 PM	2.335	2.34	2.33	2.3374	17700
6/3/2016	1:37 PM	2.33	2.34	2.3237	2.3339	221530
6/3/2016	1:38 PM	2.315	2.32	2.315	2.32	44475
6/3/2016	1:39 PM	2.3268	2.3268	2.315	2.32	49724
6/3/2016	1:40 PM	2.329	2.329	2.329	2.329	200
6/3/2016	1:41 PM	2.3199	2.3257	2.3199	2.3257	82559
6/3/2016	1:42 PM	2.31	2.3199	2.31	2.3199	172288
6/3/2016	1:43 PM	2.315	2.32	2.31	2.319	31574
6/3/2016	1:44 PM	2.305	2.3101	2.3	2.31	91144
6/3/2016	1:45 PM	2.3	2.305	2.3	2.3	4400
6/3/2016	1:46 PM	2.3	2.301	2.3	2.301	28500
6/3/2016	1:47 PM	2.3	2.31	2.3	2.3	72714
6/3/2016	1:48 PM	2.3	2.3	2.29	2.3	45924
6/3/2016	1:49 PM	2.3	2.3	2.29	2.2954	182384
6/3/2016	1:50 PM	2.305	2.31	2.295	2.3	223764
6/3/2016	1:51 PM	2.31	2.31	2.3	2.3	110940
6/3/2016	1:52 PM	2.305	2.3099	2.295	2.3099	94279
6/3/2016	1:53 PM	2.31	2.31	2.2985	2.3	286263
6/3/2016	1:54 PM	2.31	2.315	2.305	2.31	357585
6/3/2016	1:55 PM	2.3168	2.32	2.31	2.31	51682
6/3/2016	1:56 PM	2.32	2.32	2.3154	2.3199	3152
6/3/2016	1:57 PM	2.31	2.3125	2.31	2.31	91800
6/3/2016	1:58 PM	2.305	2.305	2.3	2.3	33300
6/3/2016	1:59 PM	2.2925	2.3038	2.2925	2.301	394681
6/3/2016	2:00 PM	2.295	2.3	2.29	2.2901	15075
6/3/2016	2:01 PM	2.3	2.305	2.295	2.3	152300
6/3/2016	2:02 PM	2.3075	2.3075	2.295	2.3	341441
6/3/2016	2:03 PM	2.3099	2.31	2.3097	2.31	7000
6/3/2016	2:04 PM	2.31	2.31	2.3	2.305	6000
6/3/2016	2:05 PM	2.295	2.301	2.295	2.3001	59839
6/3/2016	2:06 PM	2.295	2.3	2.29	2.3	76454
6/3/2016	2:07 PM	2.295	2.31	2.295	2.3	350909
6/3/2016	2:08 PM	2.31	2.31	2.3	2.31	30950
6/3/2016	2:09 PM	2.3001	2.31	2.3	2.3	22908
6/3/2016	2:10 PM	2.29	2.31	2.29	2.31	86830
6/3/2016	2:11 PM	2.29	2.3	2.29	2.2999	37700
6/3/2016	2:12 PM	2.2974	2.3	2.29	2.2926	10810
6/3/2016	2:13 PM	2.2999	2.3	2.29	2.29	39750
6/3/2016	2:14 PM	2.2999	2.3	2.2985	2.3	36500
6/3/2016	2:15 PM	2.29	2.299	2.29	2.299	29170
6/3/2016	2:16 PM	2.3	2.3	2.295	2.2999	65200
6/3/2016	2:17 PM	2.2941	2.3066	2.293	2.3	237660
6/3/2016	2:18 PM	2.3099	2.3099	2.29	2.29	98481
6/3/2016	2:19 PM	2.3024	2.309	2.3	2.3001	361821
6/3/2016	2:20 PM	2.295	2.3	2.295	2.3	42300
6/3/2016	2:21 PM	2.2925	2.2999	2.29	2.2993	6730
6/3/2016	2:22 PM	2.29	2.2962	2.28	2.2962	144398
6/3/2016	2:23 PM	2.2899	2.29	2.28	2.285	14300
6/3/2016	2:24 PM	2.2901	2.3	2.285	2.29	74448
6/3/2016	2:25 PM	2.28	2.3	2.28	2.29	88818
6/3/2016	2:26 PM	2.2805	2.29	2.28	2.29	64700
6/3/2016	2:27 PM	2.285	2.29	2.28	2.29	22537
6/3/2016	2:28 PM	2.2805	2.29	2.28	2.2871	50800
6/3/2016	2:29 PM	2.281	2.29	2.281	2.29	8100
6/3/2016	2:30 PM	2.27	2.2899	2.27	2.28	542994
6/3/2016	2:31 PM	2.264	2.28	2.26	2.2738	186184
6/3/2016	2:32 PM	2.26	2.27	2.26	2.26	92280
6/3/2016	2:33 PM	2.26	2.27	2.26	2.265	85637
6/3/2016	2:34 PM	2.265	2.27	2.26	2.26	70750
6/3/2016	2:35 PM	2.25	2.27	2.25	2.264	223984
6/3/2016	2:36 PM	2.2468	2.26	2.24	2.2599	458234
6/3/2016	2:37 PM	2.24	2.25	2.24	2.24	121668
6/3/2016	2:38 PM	2.2599	2.26	2.241	2.241	129808
6/3/2016	2:39 PM	2.2525	2.2599	2.25	2.2585	53044
6/3/2016	2:40 PM	2.245	2.26	2.24	2.25	141332
6/3/2016	2:41 PM	2.2482	2.25	2.24	2.247	233674
6/3/2016	2:42 PM	2.2585	2.2585	2.241	2.2499	154576
6/3/2016	2:43 PM	2.2599	2.26	2.25	2.2599	18000
6/3/2016	2:44 PM	2.25	2.26	2.25	2.255	38055
6/3/2016	2:45 PM	2.25	2.259	2.25	2.259	8400
6/3/2016	2:46 PM	2.2534	2.26	2.25	2.259	18550
6/3/2016	2:47 PM	2.24	2.26	2.24	2.25	154180
6/3/2016	2:48 PM	2.25	2.25	2.24	2.25	81102
6/3/2016	2:49 PM	2.25	2.25	2.24	2.24	100290
6/3/2016	2:50 PM	2.2399	2.25	2.23	2.24	159067
6/3/2016	2:51 PM	2.235	2.24	2.23	2.23	103100
6/3/2016	2:52 PM	2.235	2.24	2.23	2.2305	168383
6/3/2016	2:53 PM	2.24	2.24	2.23	2.231	168628
6/3/2016	2:54 PM	2.23	2.24	2.23	2.23	114867
6/3/2016	2:55 PM	2.23	2.24	2.23	2.2325	100597
6/3/2016	2:56 PM	2.23	2.239	2.23	2.2301	32200
6/3/2016	2:57 PM	2.23	2.24	2.23	2.2338	4928
6/3/2016	2:58 PM	2.24	2.24	2.23	2.2368	45061
6/3/2016	2:59 PM	2.235	2.24	2.23	2.239	30084
6/3/2016	3:00 PM	2.2474	2.25	2.235	2.235	246172
6/3/2016	3:01 PM	2.25	2.25	2.24	2.24	82191
6/3/2016	3:02 PM	2.25	2.26	2.2499	2.25	235511
6/3/2016	3:03 PM	2.249	2.25	2.24	2.249	20635
6/3/2016	3:04 PM	2.24	2.25	2.24	2.2474	7786
6/3/2016	3:05 PM	2.26	2.26	2.24	2.2499	332114
6/3/2016	3:06 PM	2.255	2.26	2.25	2.25	31300
6/3/2016	3:07 PM	2.255	2.26	2.25	2.2515	22400
6/3/2016	3:08 PM	2.26	2.26	2.2567	2.2575	279809
6/3/2016	3:09 PM	2.265	2.27	2.26	2.265	211401
6/3/2016	3:10 PM	2.26	2.27	2.255	2.265	189839
6/3/2016	3:11 PM	2.26	2.26	2.25	2.257	32590
6/3/2016	3:12 PM	2.2599	2.26	2.25	2.25	28805
6/3/2016	3:13 PM	2.26	2.26	2.2542	2.26	59660
6/3/2016	3:14 PM	2.26	2.26	2.25	2.26	12566
6/3/2016	3:15 PM	2.255	2.26	2.25	2.26	63464
6/3/2016	3:16 PM	2.25	2.26	2.24	2.2531	145185
6/3/2016	3:17 PM	2.245	2.25	2.24	2.245	19666
6/3/2016	3:18 PM	2.24	2.25	2.24	2.2499	19091
6/3/2016	3:19 PM	2.245	2.25	2.2415	2.245	156700
6/3/2016	3:20 PM	2.2474	2.25	2.24	2.24	46670
6/3/2016	3:21 PM	2.245	2.26	2.245	2.25	207521
6/3/2016	3:22 PM	2.245	2.25	2.24	2.2499	19150
6/3/2016	3:23 PM	2.24	2.25	2.24	2.2499	9475
6/3/2016	3:24 PM	2.24	2.25	2.24	2.25	8572
6/3/2016	3:25 PM	2.24	2.249	2.24	2.245	74630
6/3/2016	3:26 PM	2.24	2.2499	2.24	2.246	11550
6/3/2016	3:27 PM	2.245	2.25	2.24	2.24	54083
6/3/2016	3:28 PM	2.25	2.25	2.24	2.25	22912
6/3/2016	3:29 PM	2.2475	2.2475	2.24	2.24	26325
6/3/2016	3:30 PM	2.24	2.25	2.24	2.25	32950
6/3/2016	3:31 PM	2.2438	2.25	2.24	2.2401	5420
6/3/2016	3:32 PM	2.25	2.25	2.24	2.245	23850
6/3/2016	3:33 PM	2.25	2.25	2.24	2.245	26000
6/3/2016	3:34 PM	2.245	2.25	2.24	2.24	16400
6/3/2016	3:35 PM	2.24	2.245	2.24	2.245	6550
6/3/2016	3:36 PM	2.24	2.25	2.24	2.24	53205
6/3/2016	3:37 PM	2.25	2.25	2.245	2.245	2655
6/3/2016	3:38 PM	2.25	2.25	2.24	2.245	8450
6/3/2016	3:39 PM	2.2401	2.25	2.24	2.24	70090
6/3/2016	3:40 PM	2.24	2.25	2.23	2.24	788573
6/3/2016	3:41 PM	2.24	2.245	2.23	2.24	215838
6/3/2016	3:42 PM	2.2375	2.24	2.23	2.24	51640
6/3/2016	3:43 PM	2.24	2.24	2.23	2.235	29189
6/3/2016	3:44 PM	2.24	2.24	2.23	2.23	61745
6/3/2016	3:45 PM	2.24	2.24	2.23	2.2305	60242
6/3/2016	3:46 PM	2.25	2.25	2.235	2.24	226949
6/3/2016	3:47 PM	2.24	2.25	2.24	2.245	112501
6/3/2016	3:48 PM	2.2499	2.25	2.24	2.25	32118
6/3/2016	3:49 PM	2.26	2.26	2.245	2.25	244829
6/3/2016	3:50 PM	2.2515	2.26	2.25	2.25	169785
6/3/2016	3:51 PM	2.2485	2.26	2.24	2.255	170741
6/3/2016	3:52 PM	2.25	2.25	2.24	2.245	101187
6/3/2016	3:53 PM	2.245	2.25	2.24	2.245	11890
6/3/2016	3:54 PM	2.247	2.25	2.2401	2.245	50536
6/3/2016	3:55 PM	2.2411	2.25	2.24	2.244	20100
6/3/2016	3:56 PM	2.25	2.25	2.24	2.246	123340
6/3/2016	3:57 PM	2.25	2.25	2.24	2.2499	236093
6/3/2016	3:58 PM	2.2499	2.25	2.24	2.249	76456
6/3/2016	3:59 PM	2.2599	2.26	2.2469	2.25	430134
6/3/2016	4:00 PM	2.24	2.26	2.24	2.2538	477220
6/6/2016	9:31 AM	2.22	2.23	2.22	2.22	76536
6/6/2016	9:32 AM	2.2369	2.24	2.22	2.2205	145415
6/6/2016	9:33 AM	2.235	2.24	2.23	2.23	191920
6/6/2016	9:34 AM	2.245	2.25	2.231	2.24	293840
6/6/2016	9:35 AM	2.24	2.25	2.24	2.245	183695
6/6/2016	9:36 AM	2.25	2.25	2.2337	2.24	252238
6/6/2016	9:37 AM	2.2401	2.25	2.24	2.2442	270650
6/6/2016	9:38 AM	2.245	2.25	2.24	2.24	62833
6/6/2016	9:39 AM	2.249	2.25	2.24	2.25	234597
6/6/2016	9:40 AM	2.235	2.25	2.23	2.2474	132843
6/6/2016	9:41 AM	2.2299	2.24	2.22	2.235	115519
6/6/2016	9:42 AM	2.236	2.236	2.22	2.2299	455001
6/6/2016	9:43 AM	2.2265	2.2357	2.22	2.23	303221
6/6/2016	9:44 AM	2.225	2.225	2.21	2.22	538522
6/6/2016	9:45 AM	2.22	2.225	2.21	2.22	263103
6/6/2016	9:46 AM	2.2	2.22	2.2	2.2126	443707
6/6/2016	9:47 AM	2.19	2.21	2.19	2.2	216320
6/6/2016	9:48 AM	2.2	2.21	2.19	2.2	324977
6/6/2016	9:49 AM	2.195	2.21	2.19	2.2057	132222
6/6/2016	9:50 AM	2.19	2.2	2.19	2.195	65188
6/6/2016	9:51 AM	2.1801	2.2	2.18	2.19	323685
6/6/2016	9:52 AM	2.19	2.19	2.18	2.18	90568
6/6/2016	9:53 AM	2.18	2.19	2.18	2.1818	75275
6/6/2016	9:54 AM	2.1901	2.2	2.18	2.185	291451
6/6/2016	9:55 AM	2.18	2.1915	2.18	2.1915	92884
6/6/2016	9:56 AM	2.19	2.19	2.18	2.18	164200
6/6/2016	9:57 AM	2.19	2.19	2.18	2.1815	99080
6/6/2016	9:58 AM	2.1901	2.2	2.18	2.1802	132180
6/6/2016	9:59 AM	2.2001	2.21	2.1957	2.1966	312208
6/6/2016	10:00 AM	2.21	2.21	2.19	2.205	191905
6/6/2016	10:01 AM	2.2	2.205	2.19	2.205	191238
6/6/2016	10:02 AM	2.185	2.2	2.185	2.2	406864
6/6/2016	10:03 AM	2.2	2.2	2.187	2.187	306683
6/6/2016	10:04 AM	2.2	2.2	2.195	2.195	130000
6/6/2016	10:05 AM	2.2	2.205	2.19	2.2	117473
6/6/2016	10:06 AM	2.1966	2.2	2.19	2.1999	106552
6/6/2016	10:07 AM	2.2	2.2	2.19	2.19	26000
6/6/2016	10:08 AM	2.1999	2.209	2.1999	2.2	407380
6/6/2016	10:09 AM	2.2	2.2	2.19	2.2	247773
6/6/2016	10:10 AM	2.2	2.21	2.2	2.2	107638
6/6/2016	10:11 AM	2.2	2.21	2.2	2.205	35398
6/6/2016	10:12 AM	2.195	2.2055	2.195	2.2	465981
6/6/2016	10:13 AM	2.2	2.2	2.19	2.2	26620
6/6/2016	10:14 AM	2.21	2.21	2.195	2.2	599061
6/6/2016	10:15 AM	2.21	2.21	2.2	2.21	57530
6/6/2016	10:16 AM	2.2	2.21	2.2	2.21	207360
6/6/2016	10:17 AM	2.2	2.21	2.19	2.2	632426
6/6/2016	10:18 AM	2.2	2.2	2.19	2.2	56204
6/6/2016	10:19 AM	2.197	2.2	2.19	2.195	51462
6/6/2016	10:20 AM	2.2	2.2	2.19	2.2	32793
6/6/2016	10:21 AM	2.206	2.206	2.195	2.2	134800
6/6/2016	10:22 AM	2.21	2.21	2.2026	2.21	19000
6/6/2016	10:23 AM	2.205	2.21	2.2001	2.2069	5410
6/6/2016	10:24 AM	2.2	2.205	2.2	2.2032	112112
6/6/2016	10:25 AM	2.1999	2.2	2.19	2.2	364786
6/6/2016	10:26 AM	2.1972	2.2	2.19	2.19	27660
6/6/2016	10:27 AM	2.205	2.2057	2.19	2.2	101454
6/6/2016	10:28 AM	2.1977	2.205	2.19	2.2028	87122
6/6/2016	10:29 AM	2.21	2.21	2.195	2.2	119562
6/6/2016	10:30 AM	2.2132	2.2132	2.205	2.2063	97984
6/6/2016	10:31 AM	2.2033	2.22	2.2	2.215	281414
6/6/2016	10:32 AM	2.21	2.21	2.2	2.2087	24172
6/6/2016	10:33 AM	2.195	2.2099	2.19	2.2054	261730
6/6/2016	10:34 AM	2.2	2.2	2.19	2.2	16000
6/6/2016	10:35 AM	2.2	2.2	2.19	2.195	24780
6/6/2016	10:36 AM	2.19	2.2	2.19	2.195	5300
6/6/2016	10:37 AM	2.195	2.2	2.19	2.195	29300
6/6/2016	10:38 AM	2.19	2.2	2.19	2.19	5161
6/6/2016	10:39 AM	2.2	2.2	2.195	2.1985	12900
6/6/2016	10:40 AM	2.2	2.21	2.19	2.194	272913
6/6/2016	10:41 AM	2.205	2.2057	2.2	2.2057	21650
6/6/2016	10:42 AM	2.2	2.21	2.195	2.2	75627
6/6/2016	10:43 AM	2.2	2.2	2.19	2.1999	18314
6/6/2016	10:44 AM	2.2	2.2	2.1925	2.2	19203
6/6/2016	10:45 AM	2.2001	2.21	2.1942	2.1942	291865
6/6/2016	10:46 AM	2.2	2.21	2.2	2.2	89405
6/6/2016	10:47 AM	2.199	2.2	2.19	2.195	37500
6/6/2016	10:48 AM	2.2	2.2	2.195	2.2	15700
6/6/2016	10:49 AM	2.2	2.21	2.19	2.2	85668
6/6/2016	10:50 AM	2.2	2.21	2.2	2.21	16260
6/6/2016	10:51 AM	2.209	2.21	2.205	2.21	4900
6/6/2016	10:52 AM	2.2001	2.21	2.2	2.21	38967
6/6/2016	10:53 AM	2.2075	2.21	2.2	2.2	7150
6/6/2016	10:54 AM	2.21	2.21	2.2016	2.209	5884
6/6/2016	10:55 AM	2.2075	2.21	2.2	2.2001	22976
6/6/2016	10:56 AM	2.21	2.21	2.205	2.205	928
6/6/2016	10:57 AM	2.2	2.2099	2.2	2.205	2003
6/6/2016	10:58 AM	2.2	2.21	2.2	2.2	15942
6/6/2016	10:59 AM	2.2068	2.21	2.2	2.2	119105
6/6/2016	11:00 AM	2.2001	2.202	2.2	2.2	98353
6/6/2016	11:01 AM	2.2	2.21	2.2	2.2033	12490
6/6/2016	11:02 AM	2.205	2.21	2.2	2.2	47498
6/6/2016	11:03 AM	2.21	2.21	2.2	2.201	6698
6/6/2016	11:04 AM	2.205	2.21	2.2	2.2031	33600
6/6/2016	11:05 AM	2.205	2.21	2.2	2.205	44099
6/6/2016	11:06 AM	2.201	2.205	2.2	2.205	11998
6/6/2016	11:07 AM	2.21	2.21	2.2	2.21	13298
6/6/2016	11:08 AM	2.2	2.21	2.2	2.2035	5850
6/6/2016	11:09 AM	2.2	2.205	2.2	2.2	7950
6/6/2016	11:10 AM	2.1969	2.209	2.19	2.2017	252108
6/6/2016	11:11 AM	2.2032	2.205	2.1968	2.2	162738
6/6/2016	11:12 AM	2.1992	2.205	2.194	2.205	90983
6/6/2016	11:13 AM	2.195	2.2	2.19	2.19	20550
6/6/2016	11:14 AM	2.195	2.2	2.195	2.2	206749
6/6/2016	11:15 AM	2.2	2.2	2.19	2.2	10850
6/6/2016	11:16 AM	2.2031	2.21	2.192	2.2	187146
6/6/2016	11:17 AM	2.201	2.206	2.201	2.206	6850
6/6/2016	11:18 AM	2.21	2.21	2.205	2.21	120600
6/6/2016	11:19 AM	2.2	2.21	2.2	2.2001	10680
6/6/2016	11:20 AM	2.21	2.21	2.2065	2.21	13500
6/6/2016	11:21 AM	2.21	2.21	2.2	2.2	45148
6/6/2016	11:22 AM	2.205	2.21	2.2028	2.21	23425
6/6/2016	11:23 AM	2.21	2.21	2.2	2.2099	26237
6/6/2016	11:24 AM	2.21	2.2185	2.2033	2.207	549340
6/6/2016	11:25 AM	2.211	2.22	2.205	2.205	241700
6/6/2016	11:26 AM	2.2099	2.22	2.205	2.2101	63000
6/6/2016	11:27 AM	2.2077	2.21	2.205	2.21	20898
6/6/2016	11:28 AM	2.21	2.21	2.2	2.2001	26440
6/6/2016	11:29 AM	2.21	2.21	2.2043	2.2099	39400
6/6/2016	11:30 AM	2.219	2.219	2.2	2.2	170887
6/6/2016	11:31 AM	2.22	2.22	2.21	2.22	25727
6/6/2016	11:32 AM	2.2125	2.22	2.2125	2.22	25961
6/6/2016	11:33 AM	2.215	2.2199	2.21	2.2199	2000
6/6/2016	11:34 AM	2.215	2.2199	2.21	2.219	39614
6/6/2016	11:35 AM	2.22	2.22	2.2135	2.2199	12959
6/6/2016	11:36 AM	2.2175	2.22	2.217	2.22	13550
6/6/2016	11:37 AM	2.22	2.22	2.21	2.215	30483
6/6/2016	11:38 AM	2.21	2.22	2.21	2.2175	250610
6/6/2016	11:39 AM	2.21	2.215	2.21	2.21	173878
6/6/2016	11:40 AM	2.2	2.2099	2.2	2.2099	11514
6/6/2016	11:41 AM	2.2	2.21	2.2	2.2	70912
6/6/2016	11:42 AM	2.205	2.21	2.2	2.21	9480
6/6/2016	11:43 AM	2.2099	2.21	2.2007	2.2007	20014
6/6/2016	11:44 AM	2.2	2.2099	2.2	2.2099	1150
6/6/2016	11:45 AM	2.209	2.21	2.2	2.205	5800
6/6/2016	11:46 AM	2.2001	2.2099	2.2	2.2099	33895
6/6/2016	11:47 AM	2.2	2.2099	2.2	2.2099	8050
6/6/2016	11:48 AM	2.205	2.205	2.204	2.204	1400
6/6/2016	11:49 AM	2.21	2.21	2.2	2.205	38873
6/6/2016	11:50 AM	2.21	2.21	2.2	2.21	20820
6/6/2016	11:51 AM	2.21	2.21	2.2	2.21	3600
6/6/2016	11:52 AM	2.205	2.21	2.2	2.21	10000
6/6/2016	11:53 AM	2.21	2.21	2.2	2.21	181690
6/6/2016	11:54 AM	2.21	2.21	2.2054	2.2099	1680
6/6/2016	11:55 AM	2.21	2.21	2.2099	2.21	3700
6/6/2016	11:56 AM	2.2089	2.21	2.201	2.205	3220
6/6/2016	11:57 AM	2.215	2.22	2.21	2.21	251621
6/6/2016	11:58 AM	2.21	2.22	2.21	2.211	7555
6/6/2016	11:59 AM	2.21	2.216	2.21	2.211	116939
6/6/2016	12:00 PM	2.22	2.22	2.21	2.2134	303374
6/6/2016	12:01 PM	2.22	2.22	2.21	2.22	39974
6/6/2016	12:02 PM	2.2193	2.22	2.21	2.22	2968
6/6/2016	12:03 PM	2.2283	2.2299	2.22	2.22	94002
6/6/2016	12:04 PM	2.23	2.235	2.225	2.23	150610
6/6/2016	12:05 PM	2.2301	2.239	2.23	2.23	21285
6/6/2016	12:06 PM	2.235	2.24	2.23	2.23	28100
6/6/2016	12:07 PM	2.2398	2.24	2.235	2.2383	20498
6/6/2016	12:08 PM	2.235	2.24	2.23	2.24	33976
6/6/2016	12:09 PM	2.2399	2.24	2.23	2.2375	109520
6/6/2016	12:10 PM	2.2399	2.2399	2.23	2.2301	12980
6/6/2016	12:11 PM	2.2385	2.24	2.2385	2.24	8000
6/6/2016	12:12 PM	2.2399	2.24	2.23	2.24	22390
6/6/2016	12:13 PM	2.235	2.238	2.23	2.23	22024
6/6/2016	12:14 PM	2.2301	2.24	2.23	2.235	232012
6/6/2016	12:15 PM	2.2399	2.2399	2.2338	2.2338	3733
6/6/2016	12:16 PM	2.2315	2.24	2.23	2.24	25900
6/6/2016	12:17 PM	2.24	2.24	2.235	2.235	82073
6/6/2016	12:18 PM	2.24	2.24	2.23	2.231	42614
6/6/2016	12:19 PM	2.255	2.255	2.24	2.24	308538
6/6/2016	12:20 PM	2.24	2.26	2.24	2.255	260198
6/6/2016	12:21 PM	2.2499	2.2499	2.24	2.2499	275907
6/6/2016	12:22 PM	2.2499	2.25	2.24	2.24	44708
6/6/2016	12:23 PM	2.245	2.2466	2.24	2.2466	7900
6/6/2016	12:24 PM	2.245	2.25	2.24	2.25	41110
6/6/2016	12:25 PM	2.25	2.257	2.245	2.249	146250
6/6/2016	12:26 PM	2.2499	2.2499	2.2426	2.2426	13000
6/6/2016	12:27 PM	2.25	2.26	2.244	2.25	268471
6/6/2016	12:28 PM	2.25	2.2567	2.25	2.2557	31775
6/6/2016	12:29 PM	2.25	2.26	2.25	2.25	138611
6/6/2016	12:30 PM	2.24	2.25	2.24	2.25	44030
6/6/2016	12:31 PM	2.2505	2.27	2.25	2.25	275409
6/6/2016	12:32 PM	2.249	2.26	2.249	2.255	156560
6/6/2016	12:33 PM	2.229	2.2475	2.22	2.2475	453770
6/6/2016	12:34 PM	2.2	2.23	2.2	2.2299	271008
6/6/2016	12:35 PM	2.21	2.21	2.2	2.205	139354
6/6/2016	12:36 PM	2.2	2.21	2.2	2.205	80445
6/6/2016	12:37 PM	2.2131	2.22	2.2	2.2	88734
6/6/2016	12:38 PM	2.2162	2.23	2.215	2.2157	146468
6/6/2016	12:39 PM	2.21	2.2199	2.21	2.215	38432
6/6/2016	12:40 PM	2.22	2.23	2.2127	2.2127	83234
6/6/2016	12:41 PM	2.23	2.2385	2.22	2.2237	71249
6/6/2016	12:42 PM	2.239	2.24	2.2336	2.237	13840
6/6/2016	12:43 PM	2.223	2.235	2.22	2.2301	101717
6/6/2016	12:44 PM	2.225	2.23	2.22	2.23	8300
6/6/2016	12:45 PM	2.22	2.2299	2.22	2.2299	112864
6/6/2016	12:46 PM	2.23	2.23	2.23	2.23	20000
6/6/2016	12:47 PM	2.229	2.23	2.22	2.22	24825
6/6/2016	12:48 PM	2.23	2.24	2.225	2.23	66500
6/6/2016	12:49 PM	2.24	2.24	2.23	2.2335	23353
6/6/2016	12:50 PM	2.2575	2.2575	2.23	2.233	559427
6/6/2016	12:51 PM	2.28	2.28	2.25	2.259	314277
6/6/2016	12:52 PM	2.2785	2.28	2.27	2.2799	190546
6/6/2016	12:53 PM	2.29	2.29	2.27	2.2712	206079
6/6/2016	12:54 PM	2.28	2.29	2.27	2.29	304792
6/6/2016	12:55 PM	2.28	2.29	2.2799	2.2799	522352
6/6/2016	12:56 PM	2.2899	2.3	2.2844	2.285	397543
6/6/2016	12:57 PM	2.265	2.29	2.26	2.285	325368
6/6/2016	12:58 PM	2.26	2.27	2.255	2.265	133038
6/6/2016	12:59 PM	2.25	2.27	2.25	2.26	111440
6/6/2016	1:00 PM	2.255	2.26	2.25	2.2583	31950
6/6/2016	1:01 PM	2.25	2.26	2.25	2.254	14150
6/6/2016	1:02 PM	2.26	2.26	2.25	2.26	168945
6/6/2016	1:03 PM	2.25	2.259	2.25	2.257	19300
6/6/2016	1:04 PM	2.25	2.26	2.25	2.255	2900
6/6/2016	1:05 PM	2.255	2.255	2.25	2.25	2400
6/6/2016	1:06 PM	2.24	2.26	2.24	2.26	238851
6/6/2016	1:07 PM	2.2499	2.25	2.23	2.242	161744
6/6/2016	1:08 PM	2.24	2.24	2.24	2.24	117096
6/6/2016	1:09 PM	2.22	2.24	2.22	2.24	67112
6/6/2016	1:10 PM	2.2199	2.2275	2.215	2.22	80204
6/6/2016	1:11 PM	2.204	2.21	2.2	2.21	350731
6/6/2016	1:12 PM	2.22	2.22	2.2099	2.21	156569
6/6/2016	1:13 PM	2.22	2.22	2.21	2.21	18060
6/6/2016	1:14 PM	2.2299	2.2299	2.2176	2.22	177902
6/6/2016	1:15 PM	2.225	2.23	2.22	2.2262	27700
6/6/2016	1:16 PM	2.21	2.225	2.21	2.22	224873
6/6/2016	1:17 PM	2.2199	2.22	2.21	2.2133	17650
6/6/2016	1:18 PM	2.22	2.22	2.21	2.2135	13000
6/6/2016	1:19 PM	2.22	2.22	2.21	2.2115	149194
6/6/2016	1:20 PM	2.2257	2.23	2.22	2.22	190634
6/6/2016	1:21 PM	2.22	2.2257	2.22	2.225	11400
6/6/2016	1:22 PM	2.21	2.2238	2.21	2.2207	219956
6/6/2016	1:23 PM	2.21	2.215	2.205	2.215	244637
6/6/2016	1:24 PM	2.21	2.21	2.2	2.21	121606
6/6/2016	1:25 PM	2.209	2.21	2.2	2.2099	31875
6/6/2016	1:26 PM	2.2131	2.2131	2.2	2.21	229490
6/6/2016	1:27 PM	2.215	2.22	2.21	2.215	79123
6/6/2016	1:28 PM	2.21	2.2101	2.205	2.2101	46771
6/6/2016	1:29 PM	2.205	2.21	2.2	2.2	15446
6/6/2016	1:30 PM	2.205	2.21	2.205	2.205	35452
6/6/2016	1:31 PM	2.2099	2.21	2.2	2.2025	41550
6/6/2016	1:32 PM	2.2105	2.215	2.204	2.204	88650
6/6/2016	1:33 PM	2.22	2.22	2.215	2.215	1000
6/6/2016	1:34 PM	2.22	2.22	2.2118	2.2118	8600
6/6/2016	1:35 PM	2.2166	2.22	2.21	2.22	15800
6/6/2016	1:36 PM	2.2193	2.2193	2.2193	2.2193	750
6/6/2016	1:37 PM	2.22	2.22	2.2194	2.22	121600
6/6/2016	1:38 PM	2.2201	2.225	2.22	2.22	163774
6/6/2016	1:39 PM	2.21	2.225	2.21	2.22	288592
6/6/2016	1:40 PM	2.215	2.215	2.21	2.21	2300
6/6/2016	1:41 PM	2.21	2.216	2.21	2.216	1145
6/6/2016	1:42 PM	2.215	2.215	2.21	2.215	7000
6/6/2016	1:43 PM	2.2199	2.22	2.215	2.215	3700
6/6/2016	1:44 PM	2.219	2.2199	2.21	2.21	12000
6/6/2016	1:45 PM	2.215	2.215	2.21	2.215	10300
6/6/2016	1:46 PM	2.2199	2.2199	2.215	2.219	2800
6/6/2016	1:47 PM	2.21	2.22	2.21	2.21	64125
6/6/2016	1:48 PM	2.22	2.22	2.21	2.21	110136
6/6/2016	1:49 PM	2.21	2.22	2.21	2.21	51071
6/6/2016	1:50 PM	2.205	2.21	2.2	2.21	165937
6/6/2016	1:51 PM	2.205	2.21	2.2	2.209	20200
6/6/2016	1:52 PM	2.2	2.205	2.2	2.2	37400
6/6/2016	1:53 PM	2.19	2.2083	2.19	2.2	258739
6/6/2016	1:54 PM	2.19	2.2	2.19	2.19	64270
6/6/2016	1:55 PM	2.19	2.2	2.19	2.19	110978
6/6/2016	1:56 PM	2.19	2.2	2.19	2.19	16234
6/6/2016	1:57 PM	2.19	2.1965	2.18	2.19	187430
6/6/2016	1:58 PM	2.1999	2.2	2.1879	2.19	177800
6/6/2016	1:59 PM	2.2	2.2	2.19	2.195	39533
6/6/2016	2:00 PM	2.19	2.2	2.19	2.19	40500
6/6/2016	2:01 PM	2.2	2.2	2.1901	2.2	2800
6/6/2016	2:02 PM	2.19	2.2	2.19	2.195	13880
6/6/2016	2:03 PM	2.1901	2.2	2.19	2.1957	52500
6/6/2016	2:04 PM	2.195	2.2	2.19	2.19	23706
6/6/2016	2:05 PM	2.195	2.2	2.19	2.195	35236
6/6/2016	2:06 PM	2.2	2.2	2.1901	2.1901	29101
6/6/2016	2:07 PM	2.2	2.205	2.195	2.2	130321
6/6/2016	2:08 PM	2.2	2.209	2.2	2.2	43825
6/6/2016	2:09 PM	2.195	2.2	2.19	2.2	37213
6/6/2016	2:10 PM	2.195	2.2	2.19	2.1954	13800
6/6/2016	2:11 PM	2.2	2.2	2.19	2.19	11900
6/6/2016	2:12 PM	2.19	2.1931	2.19	2.19	79980
6/6/2016	2:13 PM	2.1975	2.1975	2.19	2.19	44300
6/6/2016	2:14 PM	2.1999	2.2	2.1901	2.1901	37512
6/6/2016	2:15 PM	2.195	2.2	2.195	2.1989	500
6/6/2016	2:16 PM	2.19	2.199	2.19	2.1937	37870
6/6/2016	2:17 PM	2.1901	2.2	2.18	2.19	159159
6/6/2016	2:18 PM	2.19	2.2	2.19	2.2	65592
6/6/2016	2:19 PM	2.19	2.2	2.187	2.19	23043
6/6/2016	2:20 PM	2.18	2.1899	2.18	2.185	22549
6/6/2016	2:21 PM	2.1809	2.19	2.18	2.186	15340
6/6/2016	2:22 PM	2.1885	2.19	2.18	2.18	84475
6/6/2016	2:23 PM	2.18	2.19	2.18	2.1899	63455
6/6/2016	2:24 PM	2.1831	2.19	2.18	2.18	72809
6/6/2016	2:25 PM	2.19	2.19	2.18	2.18	90848
6/6/2016	2:26 PM	2.18	2.19	2.17	2.19	287564
6/6/2016	2:27 PM	2.18	2.19	2.174	2.18	187475
6/6/2016	2:28 PM	2.18	2.19	2.18	2.182	32559
6/6/2016	2:29 PM	2.175	2.19	2.17	2.18	231124
6/6/2016	2:30 PM	2.18	2.18	2.17	2.175	261412
6/6/2016	2:31 PM	2.1701	2.18	2.17	2.18	27730
6/6/2016	2:32 PM	2.175	2.18	2.17	2.1767	54014
6/6/2016	2:33 PM	2.18	2.18	2.17	2.17	124200
6/6/2016	2:34 PM	2.18	2.18	2.17	2.175	67663
6/6/2016	2:35 PM	2.186	2.19	2.1799	2.18	86023
6/6/2016	2:36 PM	2.185	2.19	2.18	2.1801	57450
6/6/2016	2:37 PM	2.185	2.19	2.18	2.185	82900
6/6/2016	2:38 PM	2.19	2.19	2.18	2.18	5600
6/6/2016	2:39 PM	2.19	2.195	2.18	2.18	169871
6/6/2016	2:40 PM	2.2	2.2	2.1928	2.2	3925
6/6/2016	2:41 PM	2.195	2.2	2.19	2.1925	39159
6/6/2016	2:42 PM	2.195	2.2	2.19	2.2	20000
6/6/2016	2:43 PM	2.195	2.2	2.19	2.195	73630
6/6/2016	2:44 PM	2.1875	2.195	2.18	2.19	236402
6/6/2016	2:45 PM	2.18	2.19	2.18	2.1868	13634
6/6/2016	2:46 PM	2.195	2.2	2.185	2.19	164132
6/6/2016	2:47 PM	2.195	2.2	2.1911	2.1999	2575
6/6/2016	2:48 PM	2.19	2.195	2.19	2.191	45300
6/6/2016	2:49 PM	2.19	2.196	2.19	2.19	110866
6/6/2016	2:50 PM	2.19	2.2	2.19	2.2	5900
6/6/2016	2:51 PM	2.19	2.2	2.19	2.1999	2300
6/6/2016	2:52 PM	2.19	2.195	2.19	2.19	257568
6/6/2016	2:53 PM	2.19	2.1999	2.185	2.19	653438
6/6/2016	2:54 PM	2.19	2.195	2.185	2.195	84490
6/6/2016	2:55 PM	2.1899	2.19	2.18	2.19	7900
6/6/2016	2:56 PM	2.1865	2.1872	2.18	2.181	5412
6/6/2016	2:57 PM	2.19	2.19	2.18	2.19	123350
6/6/2016	2:58 PM	2.2	2.2	2.185	2.1899	364354
6/6/2016	2:59 PM	2.199	2.199	2.195	2.195	1500
6/6/2016	3:00 PM	2.21	2.21	2.199	2.2	244925
6/6/2016	3:01 PM	2.1999	2.2057	2.19	2.2	245066
6/6/2016	3:02 PM	2.19	2.2	2.19	2.1985	11000
6/6/2016	3:03 PM	2.2	2.2	2.197	2.2	31500
6/6/2016	3:04 PM	2.2	2.2	2.19	2.2	98597
6/6/2016	3:05 PM	2.191	2.191	2.191	2.191	100
6/6/2016	3:06 PM	2.1999	2.2	2.19	2.195	18866
6/6/2016	3:07 PM	2.19	2.2	2.19	2.2	49975
6/6/2016	3:08 PM	2.1959	2.1959	2.19	2.195	4300
6/6/2016	3:09 PM	2.196	2.1999	2.1915	2.195	10400
6/6/2016	3:10 PM	2.2	2.2	2.19	2.2	28076
6/6/2016	3:11 PM	2.2	2.2	2.191	2.196	6800
6/6/2016	3:12 PM	2.195	2.2	2.195	2.2	10100
6/6/2016	3:13 PM	2.19	2.2	2.19	2.195	172530
6/6/2016	3:14 PM	2.185	2.19	2.18	2.19	170671
6/6/2016	3:15 PM	2.185	2.189	2.18	2.185	11293
6/6/2016	3:16 PM	2.19	2.19	2.18	2.1899	40100
6/6/2016	3:17 PM	2.19	2.19	2.18	2.18	196348
6/6/2016	3:18 PM	2.1935	2.2	2.1935	2.195	16800
6/6/2016	3:19 PM	2.18	2.195	2.18	2.1901	180913
6/6/2016	3:20 PM	2.186	2.19	2.18	2.18	53998
6/6/2016	3:21 PM	2.189	2.19	2.185	2.19	16500
6/6/2016	3:22 PM	2.1973	2.1973	2.1899	2.19	101362
6/6/2016	3:23 PM	2.1911	2.2	2.19	2.2	22900
6/6/2016	3:24 PM	2.195	2.2	2.19	2.1999	93342
6/6/2016	3:25 PM	2.193	2.195	2.1842	2.19	197964
6/6/2016	3:26 PM	2.194	2.195	2.19	2.1901	56737
6/6/2016	3:27 PM	2.19	2.2	2.19	2.195	58700
6/6/2016	3:28 PM	2.19	2.195	2.184	2.1901	437198
6/6/2016	3:29 PM	2.191	2.195	2.191	2.195	1300
6/6/2016	3:30 PM	2.1936	2.2	2.19	2.2	10800
6/6/2016	3:31 PM	2.189	2.2	2.185	2.19	172630
6/6/2016	3:32 PM	2.199	2.199	2.18	2.19	278645
6/6/2016	3:33 PM	2.1899	2.2	2.1832	2.1999	424027
6/6/2016	3:34 PM	2.185	2.1856	2.18	2.185	2640
6/6/2016	3:35 PM	2.185	2.185	2.185	2.185	100
6/6/2016	3:36 PM	2.1899	2.19	2.18	2.18	34700
6/6/2016	3:37 PM	2.1899	2.1899	2.18	2.189	10686
6/6/2016	3:38 PM	2.19	2.19	2.18	2.185	11100
6/6/2016	3:39 PM	2.185	2.19	2.18	2.18	18620
6/6/2016	3:40 PM	2.1869	2.19	2.18	2.19	18083
6/6/2016	3:41 PM	2.19	2.19	2.18	2.185	5410
6/6/2016	3:42 PM	2.18	2.189	2.18	2.18	12389
6/6/2016	3:43 PM	2.19	2.19	2.18	2.189	22595
6/6/2016	3:44 PM	2.18	2.19	2.18	2.19	71312
6/6/2016	3:45 PM	2.1895	2.19	2.18	2.185	12500
6/6/2016	3:46 PM	2.185	2.19	2.18	2.1899	23020
6/6/2016	3:47 PM	2.18	2.19	2.18	2.1801	22510
6/6/2016	3:48 PM	2.185	2.1899	2.18	2.185	29800
6/6/2016	3:49 PM	2.185	2.19	2.185	2.1899	20960
6/6/2016	3:50 PM	2.19	2.19	2.18	2.19	54507
6/6/2016	3:51 PM	2.2	2.2	2.185	2.1885	135270
6/6/2016	3:52 PM	2.2	2.2	2.1924	2.195	28498
6/6/2016	3:53 PM	2.21	2.21	2.19	2.2	127769
6/6/2016	3:54 PM	2.205	2.21	2.2	2.2099	104652
6/6/2016	3:55 PM	2.21	2.21	2.205	2.21	34500
6/6/2016	3:56 PM	2.2	2.21	2.2	2.21	252843
6/6/2016	3:57 PM	2.205	2.21	2.2	2.2	144401
6/6/2016	3:58 PM	2.2	2.21	2.2	2.205	42735
6/6/2016	3:59 PM	2.199	2.21	2.19	2.2	123422
6/6/2016	4:00 PM	2.18	2.2	2.18	2.19	244997
6/7/2016	9:31 AM	2.1499	2.15	2.14	2.15	198777
6/7/2016	9:32 AM	2.145	2.15	2.14	2.15	207815
6/7/2016	9:33 AM	2.145	2.15	2.14	2.1483	47664
6/7/2016	9:34 AM	2.1491	2.16	2.14	2.14	506846
6/7/2016	9:35 AM	2.141	2.15	2.14	2.15	56949
6/7/2016	9:36 AM	2.15	2.15	2.14	2.1425	86620
6/7/2016	9:37 AM	2.1299	2.15	2.12	2.14	311509
6/7/2016	9:38 AM	2.1338	2.14	2.12	2.1278	127334
6/7/2016	9:39 AM	2.14	2.15	2.1301	2.14	192904
6/7/2016	9:40 AM	2.14	2.15	2.13	2.1438	564883
6/7/2016	9:41 AM	2.13	2.139	2.13	2.132	30910
6/7/2016	9:42 AM	2.13	2.14	2.1261	2.13	412102
6/7/2016	9:43 AM	2.1309	2.14	2.1286	2.13	220375
6/7/2016	9:44 AM	2.1286	2.14	2.12	2.13	248323
6/7/2016	9:45 AM	2.1363	2.14	2.12	2.129	414903
6/7/2016	9:46 AM	2.13	2.14	2.13	2.1399	343774
6/7/2016	9:47 AM	2.15	2.15	2.13	2.14	620505
6/7/2016	9:48 AM	2.16	2.16	2.15	2.15	260449
6/7/2016	9:49 AM	2.165	2.17	2.1501	2.16	472754
6/7/2016	9:50 AM	2.14	2.17	2.14	2.17	497617
6/7/2016	9:51 AM	2.145	2.15	2.13	2.149	425575
6/7/2016	9:52 AM	2.15	2.15	2.14	2.1417	73550
6/7/2016	9:53 AM	2.145	2.15	2.14	2.145	33486
6/7/2016	9:54 AM	2.1599	2.16	2.145	2.145	86146
6/7/2016	9:55 AM	2.1425	2.16	2.14	2.155	192047
6/7/2016	9:56 AM	2.1499	2.15	2.14	2.15	52837
6/7/2016	9:57 AM	2.14	2.16	2.14	2.145	264453
6/7/2016	9:58 AM	2.1501	2.1599	2.145	2.149	182772
6/7/2016	9:59 AM	2.15	2.16	2.15	2.1501	203151
6/7/2016	10:00 AM	2.1499	2.16	2.14	2.15	338909
6/7/2016	10:01 AM	2.1499	2.15	2.14	2.14	47106
6/7/2016	10:02 AM	2.1325	2.15	2.13	2.15	175023
6/7/2016	10:03 AM	2.135	2.14	2.13	2.1399	79833
6/7/2016	10:04 AM	2.1385	2.14	2.13	2.1368	38490
6/7/2016	10:05 AM	2.14	2.14	2.13	2.14	110438
6/7/2016	10:06 AM	2.14	2.14	2.13	2.1399	275566
6/7/2016	10:07 AM	2.14	2.14	2.13	2.14	273985
6/7/2016	10:08 AM	2.14	2.14	2.13	2.1393	475710
6/7/2016	10:09 AM	2.13	2.135	2.13	2.13	29100
6/7/2016	10:10 AM	2.1328	2.14	2.13	2.13	11964
6/7/2016	10:11 AM	2.1246	2.1399	2.1201	2.13	255001
6/7/2016	10:12 AM	2.13	2.13	2.12	2.128	43190
6/7/2016	10:13 AM	2.12	2.13	2.12	2.13	131913
6/7/2016	10:14 AM	2.1137	2.13	2.11	2.13	238510
6/7/2016	10:15 AM	2.13	2.13	2.11	2.12	398997
6/7/2016	10:16 AM	2.135	2.14	2.13	2.135	32687
6/7/2016	10:17 AM	2.13	2.14	2.13	2.1315	26816
6/7/2016	10:18 AM	2.135	2.1364	2.13	2.1343	17880
6/7/2016	10:19 AM	2.13	2.1399	2.13	2.135	12535
6/7/2016	10:20 AM	2.13	2.14	2.13	2.13	212754
6/7/2016	10:21 AM	2.135	2.14	2.13	2.13	48550
6/7/2016	10:22 AM	2.13	2.14	2.13	2.1399	41730
6/7/2016	10:23 AM	2.14	2.14	2.13	2.14	112437
6/7/2016	10:24 AM	2.135	2.14	2.13	2.1372	24400
6/7/2016	10:25 AM	2.135	2.14	2.13	2.14	15300
6/7/2016	10:26 AM	2.14	2.14	2.135	2.14	45670
6/7/2016	10:27 AM	2.13	2.135	2.13	2.1302	28520
6/7/2016	10:28 AM	2.13	2.14	2.13	2.1331	149006
6/7/2016	10:29 AM	2.13	2.135	2.13	2.13	70103
6/7/2016	10:30 AM	2.125	2.14	2.12	2.13	60290
6/7/2016	10:31 AM	2.12	2.13	2.12	2.12	99888
6/7/2016	10:32 AM	2.12	2.13	2.12	2.1201	104840
6/7/2016	10:33 AM	2.1299	2.13	2.12	2.1201	3350
6/7/2016	10:34 AM	2.1299	2.13	2.12	2.13	107697
6/7/2016	10:35 AM	2.12	2.13	2.12	2.13	15634
6/7/2016	10:36 AM	2.13	2.13	2.12	2.125	43850
6/7/2016	10:37 AM	2.13	2.13	2.12	2.1282	65700
6/7/2016	10:38 AM	2.125	2.13	2.12	2.13	30250
6/7/2016	10:39 AM	2.12	2.13	2.12	2.1293	12600
6/7/2016	10:40 AM	2.12	2.13	2.12	2.1284	10874
6/7/2016	10:41 AM	2.12	2.13	2.12	2.1299	49100
6/7/2016	10:42 AM	2.12	2.13	2.12	2.125	78200
6/7/2016	10:43 AM	2.11	2.13	2.11	2.12	100591
6/7/2016	10:44 AM	2.12	2.13	2.11	2.11	155445
6/7/2016	10:45 AM	2.12	2.13	2.12	2.125	27920
6/7/2016	10:46 AM	2.12	2.13	2.12	2.1253	27635
6/7/2016	10:47 AM	2.13	2.13	2.12	2.125	48407
6/7/2016	10:48 AM	2.14	2.14	2.12	2.13	311492
6/7/2016	10:49 AM	2.135	2.14	2.13	2.1399	12431
6/7/2016	10:50 AM	2.13	2.14	2.13	2.135	74451
6/7/2016	10:51 AM	2.1401	2.15	2.13	2.1399	186242
6/7/2016	10:52 AM	2.1401	2.15	2.14	2.145	21720
6/7/2016	10:53 AM	2.145	2.149	2.13	2.14	309337
6/7/2016	10:54 AM	2.145	2.15	2.1428	2.145	12546
6/7/2016	10:55 AM	2.14	2.15	2.14	2.15	40238
6/7/2016	10:56 AM	2.1399	2.15	2.13	2.14	267164
6/7/2016	10:57 AM	2.135	2.14	2.135	2.14	48264
6/7/2016	10:58 AM	2.149	2.15	2.1344	2.1399	281578
6/7/2016	10:59 AM	2.1401	2.15	2.14	2.1434	26793
6/7/2016	11:00 AM	2.1359	2.15	2.135	2.1499	69040
6/7/2016	11:01 AM	2.13	2.14	2.13	2.1371	27000
6/7/2016	11:02 AM	2.13	2.14	2.13	2.13	9906
6/7/2016	11:03 AM	2.14	2.14	2.1325	2.14	48100
6/7/2016	11:04 AM	2.14	2.14	2.13	2.135	11800
6/7/2016	11:05 AM	2.14	2.14	2.1381	2.14	88000
6/7/2016	11:06 AM	2.1399	2.14	2.13	2.1358	87160
6/7/2016	11:07 AM	2.135	2.1399	2.13	2.132	20600
6/7/2016	11:08 AM	2.131	2.135	2.13	2.1305	26000
6/7/2016	11:09 AM	2.135	2.14	2.13	2.1374	10500
6/7/2016	11:10 AM	2.1363	2.14	2.13	2.1399	16940
6/7/2016	11:11 AM	2.13	2.135	2.13	2.135	47920
6/7/2016	11:12 AM	2.14	2.14	2.13	2.13	86520
6/7/2016	11:13 AM	2.13	2.1301	2.13	2.13	169079
6/7/2016	11:14 AM	2.135	2.135	2.13	2.13	41516
6/7/2016	11:15 AM	2.13	2.14	2.13	2.1326	220340
6/7/2016	11:16 AM	2.1382	2.14	2.13	2.13	41850
6/7/2016	11:17 AM	2.1391	2.14	2.13	2.135	72309
6/7/2016	11:18 AM	2.13	2.14	2.13	2.1301	6750
6/7/2016	11:19 AM	2.1385	2.14	2.13	2.13	12700
6/7/2016	11:20 AM	2.125	2.14	2.12	2.14	319335
6/7/2016	11:21 AM	2.12	2.13	2.12	2.12	161622
6/7/2016	11:22 AM	2.125	2.13	2.12	2.12	244970
6/7/2016	11:23 AM	2.126	2.13	2.12	2.125	17000
6/7/2016	11:24 AM	2.12	2.124	2.12	2.12	23350
6/7/2016	11:25 AM	2.1199	2.13	2.11	2.125	125991
6/7/2016	11:26 AM	2.118	2.12	2.11	2.12	66066
6/7/2016	11:27 AM	2.1199	2.12	2.11	2.1105	596510
6/7/2016	11:28 AM	2.1275	2.13	2.1163	2.1175	135698
6/7/2016	11:29 AM	2.11	2.13	2.11	2.125	212718
6/7/2016	11:30 AM	2.11	2.12	2.11	2.11	73400
6/7/2016	11:31 AM	2.12	2.12	2.11	2.115	31165
6/7/2016	11:32 AM	2.11	2.12	2.11	2.115	11100
6/7/2016	11:33 AM	2.11	2.12	2.11	2.1128	11450
6/7/2016	11:34 AM	2.11	2.12	2.11	2.11	31863
6/7/2016	11:35 AM	2.12	2.12	2.11	2.11	165600
6/7/2016	11:36 AM	2.11	2.12	2.11	2.11	124075
6/7/2016	11:37 AM	2.1137	2.12	2.11	2.11	105561
6/7/2016	11:38 AM	2.12	2.12	2.11	2.115	388337
6/7/2016	11:39 AM	2.1225	2.13	2.12	2.12	27060
6/7/2016	11:40 AM	2.1237	2.1299	2.12	2.121	36628
6/7/2016	11:41 AM	2.125	2.13	2.12	2.1268	9164
6/7/2016	11:42 AM	2.12	2.13	2.12	2.125	33250
6/7/2016	11:43 AM	2.115	2.12	2.115	2.12	48009
6/7/2016	11:44 AM	2.1163	2.12	2.11	2.115	6825
6/7/2016	11:45 AM	2.115	2.115	2.115	2.115	200
6/7/2016	11:46 AM	2.115	2.12	2.1132	2.115	5300
6/7/2016	11:47 AM	2.11	2.12	2.11	2.115	19677
6/7/2016	11:48 AM	2.11	2.115	2.11	2.1101	4900
6/7/2016	11:49 AM	2.115	2.12	2.11	2.115	52427
6/7/2016	11:50 AM	2.12	2.12	2.11	2.115	258932
6/7/2016	11:51 AM	2.12	2.13	2.12	2.1295	70864
6/7/2016	11:52 AM	2.13	2.13	2.125	2.1274	63560
6/7/2016	11:53 AM	2.125	2.13	2.121	2.1299	45916
6/7/2016	11:54 AM	2.13	2.13	2.126	2.13	12960
6/7/2016	11:55 AM	2.13	2.135	2.125	2.125	200430
6/7/2016	11:56 AM	2.1399	2.1399	2.13	2.135	44600
6/7/2016	11:57 AM	2.135	2.14	2.13	2.1385	28884
6/7/2016	11:58 AM	2.13	2.14	2.13	2.13	80740
6/7/2016	11:59 AM	2.14	2.14	2.13	2.135	25700
6/7/2016	12:00 PM	2.14	2.14	2.1301	2.14	3200
6/7/2016	12:01 PM	2.13	2.1383	2.13	2.13	8780
6/7/2016	12:02 PM	2.13	2.14	2.13	2.13	280523
6/7/2016	12:03 PM	2.1299	2.13	2.12	2.13	35880
6/7/2016	12:04 PM	2.1276	2.13	2.1268	2.1299	17307
6/7/2016	12:05 PM	2.13	2.13	2.12	2.13	30200
6/7/2016	12:06 PM	2.135	2.135	2.12	2.13	289773
6/7/2016	12:07 PM	2.135	2.14	2.13	2.135	62957
6/7/2016	12:08 PM	2.125	2.14	2.125	2.135	183699
6/7/2016	12:09 PM	2.124	2.13	2.12	2.1224	60615
6/7/2016	12:10 PM	2.1299	2.13	2.12	2.1254	3806
6/7/2016	12:11 PM	2.125	2.13	2.125	2.13	2000
6/7/2016	12:12 PM	2.125	2.13	2.12	2.1253	21261
6/7/2016	12:13 PM	2.125	2.13	2.125	2.13	6000
6/7/2016	12:14 PM	2.13	2.13	2.1234	2.125	6668
6/7/2016	12:15 PM	2.13	2.13	2.13	2.13	8232
6/7/2016	12:16 PM	2.12	2.13	2.12	2.13	18213
6/7/2016	12:17 PM	2.13	2.13	2.125	2.125	8000
6/7/2016	12:18 PM	2.125	2.13	2.12	2.13	11200
6/7/2016	12:19 PM	2.125	2.1299	2.12	2.125	4425
6/7/2016	12:20 PM	2.13	2.13	2.1299	2.1299	5400
6/7/2016	12:21 PM	2.1201	2.13	2.12	2.13	228328
6/7/2016	12:22 PM	2.13	2.13	2.12	2.125	39835
6/7/2016	12:23 PM	2.125	2.125	2.12	2.1228	2560
6/7/2016	12:24 PM	2.12	2.1262	2.12	2.1231	14500
6/7/2016	12:25 PM	2.11	2.121	2.11	2.12	465252
6/7/2016	12:26 PM	2.116	2.116	2.11	2.1125	17000
6/7/2016	12:27 PM	2.12	2.12	2.11	2.115	28900
6/7/2016	12:28 PM	2.11	2.115	2.11	2.115	5200
6/7/2016	12:29 PM	2.11	2.12	2.11	2.115	7800
6/7/2016	12:30 PM	2.115	2.115	2.11	2.11	8700
6/7/2016	12:31 PM	2.11	2.119	2.11	2.1168	39840
6/7/2016	12:32 PM	2.115	2.115	2.11	2.115	25200
6/7/2016	12:33 PM	2.115	2.12	2.11	2.1101	8245
6/7/2016	12:34 PM	2.115	2.12	2.115	2.12	3600
6/7/2016	12:35 PM	2.115	2.12	2.11	2.11	34950
6/7/2016	12:36 PM	2.11	2.115	2.11	2.11	1300
6/7/2016	12:37 PM	2.11	2.115	2.11	2.1105	8950
6/7/2016	12:38 PM	2.11	2.12	2.11	2.1115	19700
6/7/2016	12:39 PM	2.11	2.115	2.11	2.115	15600
6/7/2016	12:40 PM	2.11	2.12	2.11	2.1172	6500
6/7/2016	12:41 PM	2.115	2.115	2.11	2.11	15080
6/7/2016	12:42 PM	2.115	2.12	2.11	2.11	26873
6/7/2016	12:43 PM	2.12	2.12	2.11	2.115	7650
6/7/2016	12:44 PM	2.115	2.12	2.11	2.115	6626
6/7/2016	12:45 PM	2.115	2.12	2.11	2.1133	9500
6/7/2016	12:46 PM	2.11	2.12	2.11	2.11	71024
6/7/2016	12:47 PM	2.12	2.12	2.11	2.115	33221
6/7/2016	12:48 PM	2.11	2.115	2.11	2.115	557909
6/7/2016	12:49 PM	2.1	2.1139	2.1	2.11	218028
6/7/2016	12:50 PM	2.115	2.115	2.1	2.1	338007
6/7/2016	12:51 PM	2.1134	2.12	2.11	2.1101	10030
6/7/2016	12:52 PM	2.1199	2.12	2.11	2.1128	8600
6/7/2016	12:53 PM	2.1199	2.12	2.11	2.115	8050
6/7/2016	12:54 PM	2.1172	2.12	2.11	2.12	7800
6/7/2016	12:55 PM	2.12	2.12	2.11	2.115	22000
6/7/2016	12:56 PM	2.115	2.12	2.11	2.12	33900
6/7/2016	12:57 PM	2.119	2.119	2.115	2.115	800
6/7/2016	12:58 PM	2.115	2.12	2.111	2.115	42600
6/7/2016	12:59 PM	2.12	2.12	2.11	2.119	5634
6/7/2016	1:00 PM	2.12	2.12	2.115	2.12	6100
6/7/2016	1:01 PM	2.12	2.12	2.1199	2.1199	2000
6/7/2016	1:02 PM	2.12	2.12	2.118	2.118	7940
6/7/2016	1:03 PM	2.11	2.12	2.11	2.1184	6252
6/7/2016	1:04 PM	2.1199	2.12	2.115	2.115	28050
6/7/2016	1:05 PM	2.12	2.12	2.115	2.1154	10515
6/7/2016	1:06 PM	2.115	2.12	2.11	2.1101	6083
6/7/2016	1:07 PM	2.115	2.12	2.11	2.115	19670
6/7/2016	1:08 PM	2.12	2.12	2.115	2.1199	14600
6/7/2016	1:09 PM	2.111	2.119	2.111	2.119	1900
6/7/2016	1:10 PM	2.115	2.12	2.11	2.115	14795
6/7/2016	1:11 PM	2.1199	2.12	2.115	2.12	50400
6/7/2016	1:12 PM	2.1199	2.12	2.115	2.1168	17850
6/7/2016	1:13 PM	2.1201	2.1201	2.1175	2.12	251761
6/7/2016	1:14 PM	2.1236	2.125	2.12	2.1244	7500
6/7/2016	1:15 PM	2.13	2.13	2.1274	2.1274	1500
6/7/2016	1:16 PM	2.13	2.13	2.12	2.121	29950
6/7/2016	1:17 PM	2.13	2.13	2.13	2.13	12100
6/7/2016	1:18 PM	2.125	2.13	2.12	2.13	24000
6/7/2016	1:19 PM	2.12	2.13	2.12	2.13	35352
6/7/2016	1:20 PM	2.12	2.125	2.12	2.125	56000
6/7/2016	1:21 PM	2.1185	2.1256	2.1185	2.12	272038
6/7/2016	1:22 PM	2.12	2.12	2.12	2.12	200
6/7/2016	1:24 PM	2.12	2.12	2.1199	2.1199	8000
6/7/2016	1:25 PM	2.12	2.12	2.1133	2.12	226200
6/7/2016	1:26 PM	2.125	2.125	2.1147	2.119	62160
6/7/2016	1:27 PM	2.125	2.125	2.12	2.12	118029
6/7/2016	1:28 PM	2.12	2.13	2.12	2.1299	70836
6/7/2016	1:29 PM	2.12	2.13	2.12	2.1299	7700
6/7/2016	1:30 PM	2.115	2.125	2.11	2.125	39440
6/7/2016	1:31 PM	2.1225	2.1225	2.114	2.12	398228
6/7/2016	1:32 PM	2.12	2.1284	2.11	2.125	230615
6/7/2016	1:33 PM	2.1201	2.125	2.1142	2.12	169889
6/7/2016	1:34 PM	2.13	2.13	2.12	2.1224	15100
6/7/2016	1:35 PM	2.125	2.1266	2.12	2.12	24105
6/7/2016	1:36 PM	2.125	2.13	2.114	2.12	440940
6/7/2016	1:37 PM	2.13	2.13	2.12	2.125	47600
6/7/2016	1:38 PM	2.1236	2.125	2.12	2.125	5800
6/7/2016	1:39 PM	2.12	2.13	2.12	2.125	2509
6/7/2016	1:40 PM	2.13	2.13	2.125	2.125	3502
6/7/2016	1:41 PM	2.13	2.13	2.124	2.13	32825
6/7/2016	1:42 PM	2.13	2.13	2.12	2.13	61220
6/7/2016	1:43 PM	2.125	2.13	2.12	2.13	17700
6/7/2016	1:44 PM	2.13	2.13	2.125	2.125	4700
6/7/2016	1:45 PM	2.13	2.13	2.1282	2.13	9000
6/7/2016	1:46 PM	2.13	2.13	2.13	2.13	3200
6/7/2016	1:47 PM	2.13	2.13	2.13	2.13	6000
6/7/2016	1:48 PM	2.121	2.13	2.121	2.13	4100
6/7/2016	1:49 PM	2.12	2.13	2.12	2.13	5106
6/7/2016	1:50 PM	2.12	2.13	2.12	2.125	7606
6/7/2016	1:51 PM	2.13	2.13	2.12	2.1205	6800
6/7/2016	1:52 PM	2.13	2.13	2.12	2.13	11600
6/7/2016	1:53 PM	2.1299	2.13	2.12	2.12	13200
6/7/2016	1:54 PM	2.14	2.14	2.1225	2.13	92571
6/7/2016	1:55 PM	2.14	2.14	2.13	2.1301	201100
6/7/2016	1:56 PM	2.1432	2.1456	2.1399	2.14	285188
6/7/2016	1:57 PM	2.145	2.15	2.14	2.14	43700
6/7/2016	1:58 PM	2.1485	2.15	2.14	2.15	52590
6/7/2016	1:59 PM	2.14	2.1498	2.14	2.1498	29672
6/7/2016	2:00 PM	2.14	2.15	2.133	2.1399	196538
6/7/2016	2:01 PM	2.14	2.15	2.14	2.15	49900
6/7/2016	2:02 PM	2.149	2.15	2.14	2.14	395702
6/7/2016	2:03 PM	2.14	2.15	2.14	2.14	20420
6/7/2016	2:04 PM	2.14	2.145	2.14	2.14	11100
6/7/2016	2:05 PM	2.15	2.15	2.14	2.14	56103
6/7/2016	2:06 PM	2.149	2.149	2.14	2.14	9850
6/7/2016	2:07 PM	2.1407	2.15	2.1407	2.15	5165
6/7/2016	2:08 PM	2.145	2.15	2.14	2.1401	106700
6/7/2016	2:09 PM	2.145	2.15	2.14	2.14	74400
6/7/2016	2:10 PM	2.15	2.15	2.145	2.145	22600
6/7/2016	2:11 PM	2.15	2.15	2.1433	2.1433	8750
6/7/2016	2:12 PM	2.145	2.15	2.14	2.14	12700
6/7/2016	2:13 PM	2.1402	2.15	2.14	2.144	16730
6/7/2016	2:14 PM	2.14	2.15	2.14	2.15	21800
6/7/2016	2:15 PM	2.15	2.15	2.14	2.1475	17400
6/7/2016	2:16 PM	2.1401	2.15	2.14	2.149	135185
6/7/2016	2:17 PM	2.1401	2.15	2.14	2.14	43338
6/7/2016	2:18 PM	2.14	2.1446	2.14	2.14	12842
6/7/2016	2:19 PM	2.14	2.145	2.14	2.145	1233
6/7/2016	2:20 PM	2.1446	2.15	2.14	2.145	18675
6/7/2016	2:21 PM	2.14	2.15	2.14	2.1401	17438
6/7/2016	2:22 PM	2.14	2.145	2.14	2.14	19502
6/7/2016	2:23 PM	2.135	2.14	2.13	2.14	84332
6/7/2016	2:24 PM	2.125	2.14	2.125	2.135	216210
6/7/2016	2:25 PM	2.125	2.13	2.125	2.125	24099
6/7/2016	2:26 PM	2.125	2.1264	2.12	2.1264	23684
6/7/2016	2:27 PM	2.125	2.126	2.12	2.1201	93132
6/7/2016	2:28 PM	2.1232	2.13	2.12	2.125	102595
6/7/2016	2:29 PM	2.1197	2.1201	2.115	2.12	204414
6/7/2016	2:30 PM	2.1275	2.1275	2.115	2.12	378280
6/7/2016	2:31 PM	2.125	2.13	2.125	2.13	1100
6/7/2016	2:32 PM	2.125	2.13	2.124	2.13	102700
6/7/2016	2:33 PM	2.1269	2.13	2.125	2.1298	55126
6/7/2016	2:34 PM	2.1234	2.13	2.12	2.13	18825
6/7/2016	2:35 PM	2.13	2.13	2.12	2.12	17490
6/7/2016	2:36 PM	2.12	2.12	2.12	2.12	500
6/7/2016	2:37 PM	2.14	2.14	2.125	2.13	284865
6/7/2016	2:38 PM	2.13	2.1362	2.13	2.1362	12100
6/7/2016	2:39 PM	2.1301	2.14	2.13	2.13	17075
6/7/2016	2:40 PM	2.1375	2.1375	2.13	2.13	3981
6/7/2016	2:41 PM	2.13	2.1323	2.13	2.1301	9800
6/7/2016	2:42 PM	2.13	2.135	2.13	2.13	45930
6/7/2016	2:43 PM	2.13	2.14	2.13	2.1354	2925
6/7/2016	2:44 PM	2.13	2.14	2.13	2.1353	13100
6/7/2016	2:45 PM	2.125	2.14	2.12	2.13	162687
6/7/2016	2:46 PM	2.13	2.13	2.12	2.125	30600
6/7/2016	2:47 PM	2.13	2.13	2.12	2.13	40300
6/7/2016	2:48 PM	2.1266	2.13	2.125	2.13	111088
6/7/2016	2:49 PM	2.12	2.13	2.12	2.13	37700
6/7/2016	2:50 PM	2.135	2.135	2.12	2.13	219630
6/7/2016	2:51 PM	2.135	2.14	2.135	2.14	58100
6/7/2016	2:52 PM	2.14	2.14	2.13	2.135	8200
6/7/2016	2:53 PM	2.131	2.14	2.13	2.135	15350
6/7/2016	2:54 PM	2.13	2.1355	2.13	2.135	328638
6/7/2016	2:55 PM	2.125	2.1301	2.12	2.1301	74940
6/7/2016	2:56 PM	2.125	2.13	2.125	2.125	78900
6/7/2016	2:57 PM	2.14	2.14	2.125	2.13	82295
6/7/2016	2:58 PM	2.1399	2.1399	2.13	2.13	9050
6/7/2016	2:59 PM	2.14	2.14	2.1325	2.1325	226851
6/7/2016	3:00 PM	2.145	2.15	2.14	2.15	175611
6/7/2016	3:01 PM	2.141	2.141	2.14	2.14	16000
6/7/2016	3:02 PM	2.135	2.15	2.135	2.147	61025
6/7/2016	3:03 PM	2.139	2.14	2.13	2.139	5900
6/7/2016	3:04 PM	2.13	2.14	2.13	2.14	1230
6/7/2016	3:05 PM	2.135	2.14	2.13	2.1301	123207
6/7/2016	3:06 PM	2.135	2.14	2.13	2.135	82324
6/7/2016	3:07 PM	2.14	2.14	2.13	2.135	13000
6/7/2016	3:08 PM	2.14	2.14	2.13	2.13	19200
6/7/2016	3:09 PM	2.1401	2.145	2.13	2.14	247610
6/7/2016	3:10 PM	2.15	2.15	2.14	2.14	29600
6/7/2016	3:11 PM	2.15	2.15	2.1404	2.1482	18850
6/7/2016	3:12 PM	2.15	2.15	2.1445	2.1445	23100
6/7/2016	3:13 PM	2.15	2.15	2.14	2.149	32000
6/7/2016	3:14 PM	2.15	2.15	2.14	2.15	20548
6/7/2016	3:15 PM	2.14	2.15	2.14	2.15	32100
6/7/2016	3:16 PM	2.15	2.15	2.1425	2.15	15820
6/7/2016	3:17 PM	2.14	2.146	2.14	2.146	700
6/7/2016	3:18 PM	2.155	2.16	2.14	2.1499	329671
6/7/2016	3:19 PM	2.15	2.16	2.15	2.155	92311
6/7/2016	3:20 PM	2.1572	2.16	2.15	2.155	75696
6/7/2016	3:21 PM	2.155	2.16	2.15	2.16	56740
6/7/2016	3:22 PM	2.16	2.16	2.15	2.1501	86000
6/7/2016	3:23 PM	2.15	2.16	2.15	2.15	198870
6/7/2016	3:24 PM	2.155	2.16	2.15	2.1547	40114
6/7/2016	3:25 PM	2.155	2.16	2.15	2.155	42880
6/7/2016	3:26 PM	2.14	2.16	2.14	2.16	193158
6/7/2016	3:27 PM	2.145	2.1499	2.14	2.149	26014
6/7/2016	3:28 PM	2.135	2.14	2.135	2.14	233345
6/7/2016	3:29 PM	2.135	2.14	2.13	2.135	106300
6/7/2016	3:30 PM	2.1499	2.15	2.1337	2.135	200834
6/7/2016	3:31 PM	2.15	2.15	2.145	2.145	23040
6/7/2016	3:32 PM	2.15	2.15	2.1444	2.1444	10400
6/7/2016	3:33 PM	2.141	2.1485	2.141	2.1475	27900
6/7/2016	3:34 PM	2.141	2.145	2.141	2.145	619
6/7/2016	3:35 PM	2.14	2.1499	2.14	2.145	25500
6/7/2016	3:36 PM	2.14	2.15	2.14	2.149	2550
6/7/2016	3:37 PM	2.14	2.145	2.14	2.145	31900
6/7/2016	3:38 PM	2.155	2.155	2.1444	2.145	547566
6/7/2016	3:39 PM	2.165	2.165	2.15	2.155	284474
6/7/2016	3:40 PM	2.17	2.17	2.155	2.165	297781
6/7/2016	3:41 PM	2.175	2.18	2.16	2.16	290485
6/7/2016	3:42 PM	2.17	2.18	2.16	2.1708	488636
6/7/2016	3:43 PM	2.17	2.18	2.17	2.17	161330
6/7/2016	3:44 PM	2.18	2.18	2.17	2.179	50525
6/7/2016	3:45 PM	2.18	2.18	2.17	2.175	204249
6/7/2016	3:46 PM	2.17	2.18	2.17	2.18	94266
6/7/2016	3:47 PM	2.17	2.18	2.17	2.17	75559
6/7/2016	3:48 PM	2.18	2.18	2.17	2.1799	32600
6/7/2016	3:49 PM	2.18	2.18	2.17	2.17	29670
6/7/2016	3:50 PM	2.1815	2.19	2.1762	2.1799	422229
6/7/2016	3:51 PM	2.19	2.19	2.18	2.19	85734
6/7/2016	3:52 PM	2.19	2.19	2.18	2.19	219490
6/7/2016	3:53 PM	2.1801	2.19	2.18	2.189	197838
6/7/2016	3:54 PM	2.19	2.19	2.18	2.18	359610
6/7/2016	3:55 PM	2.19	2.19	2.18	2.18	39160
6/7/2016	3:56 PM	2.19	2.19	2.18	2.19	447898
6/7/2016	3:57 PM	2.18	2.18	2.17	2.18	322013
6/7/2016	3:58 PM	2.19	2.19	2.172	2.18	259482
6/7/2016	3:59 PM	2.18	2.19	2.18	2.19	112071
6/7/2016	4:00 PM	2.19	2.19	2.18	2.1875	340899
6/8/2016	9:31 AM	2.175	2.18	2.17	2.1789	102839
6/8/2016	9:32 AM	2.18	2.18	2.17	2.18	110981
6/8/2016	9:33 AM	2.1699	2.185	2.16	2.18	253060
6/8/2016	9:34 AM	2.17	2.17	2.16	2.1699	133792
6/8/2016	9:35 AM	2.165	2.18	2.16	2.17	119721
6/8/2016	9:36 AM	2.155	2.165	2.15	2.16	85776
6/8/2016	9:37 AM	2.16	2.16	2.15	2.16	118290
6/8/2016	9:38 AM	2.165	2.169	2.15	2.15	118799
6/8/2016	9:39 AM	2.16	2.17	2.16	2.1625	88588
6/8/2016	9:40 AM	2.151	2.165	2.15	2.165	230077
6/8/2016	9:41 AM	2.1525	2.16	2.15	2.16	340901
6/8/2016	9:42 AM	2.16	2.16	2.15	2.16	162780
6/8/2016	9:43 AM	2.165	2.1699	2.15	2.16	89018
6/8/2016	9:44 AM	2.16	2.17	2.16	2.1601	67300
6/8/2016	9:45 AM	2.1599	2.169	2.1562	2.165	280145
6/8/2016	9:46 AM	2.16	2.16	2.15	2.15	100560
6/8/2016	9:47 AM	2.169	2.17	2.16	2.16	54607
6/8/2016	9:48 AM	2.15	2.17	2.15	2.163	91805
6/8/2016	9:49 AM	2.1632	2.17	2.1572	2.1572	50290
6/8/2016	9:50 AM	2.165	2.17	2.1601	2.165	14100
6/8/2016	9:51 AM	2.165	2.17	2.165	2.1698	11200
6/8/2016	9:52 AM	2.169	2.169	2.165	2.165	600
6/8/2016	9:53 AM	2.17	2.17	2.16	2.165	23054
6/8/2016	9:54 AM	2.1601	2.17	2.16	2.165	20040
6/8/2016	9:55 AM	2.17	2.17	2.16	2.165	33650
6/8/2016	9:56 AM	2.17	2.17	2.16	2.17	34730
6/8/2016	9:57 AM	2.16	2.17	2.16	2.17	3100
6/8/2016	9:58 AM	2.1704	2.18	2.161	2.17	365264
6/8/2016	9:59 AM	2.16	2.18	2.16	2.17	106878
6/8/2016	10:00 AM	2.161	2.1699	2.16	2.1699	214950
6/8/2016	10:01 AM	2.175	2.175	2.16	2.16	314204
6/8/2016	10:02 AM	2.1768	2.18	2.17	2.175	93330
6/8/2016	10:03 AM	2.19	2.19	2.18	2.18	221130
6/8/2016	10:04 AM	2.19	2.19	2.1801	2.1899	17900
6/8/2016	10:05 AM	2.1899	2.19	2.18	2.19	35735
6/8/2016	10:06 AM	2.19	2.19	2.18	2.184	193246
6/8/2016	10:07 AM	2.185	2.19	2.18	2.1899	77789
6/8/2016	10:08 AM	2.189	2.189	2.18	2.18	379782
6/8/2016	10:09 AM	2.185	2.19	2.18	2.185	25211
6/8/2016	10:10 AM	2.195	2.2	2.1869	2.189	92538
6/8/2016	10:11 AM	2.21	2.21	2.194	2.2	154338
6/8/2016	10:12 AM	2.215	2.22	2.204	2.208	134718
6/8/2016	10:13 AM	2.215	2.22	2.21	2.22	132400
6/8/2016	10:14 AM	2.225	2.23	2.21	2.21	201461
6/8/2016	10:15 AM	2.225	2.23	2.22	2.2299	179790
6/8/2016	10:16 AM	2.24	2.24	2.22	2.22	384702
6/8/2016	10:17 AM	2.231	2.24	2.23	2.239	93256
6/8/2016	10:18 AM	2.2399	2.25	2.23	2.24	610640
6/8/2016	10:19 AM	2.23	2.24	2.23	2.24	157750
6/8/2016	10:20 AM	2.2331	2.24	2.23	2.235	37524
6/8/2016	10:21 AM	2.2399	2.25	2.233	2.235	377018
6/8/2016	10:22 AM	2.23	2.24	2.23	2.2382	7770
6/8/2016	10:23 AM	2.225	2.24	2.2201	2.23	277681
6/8/2016	10:24 AM	2.2201	2.2299	2.22	2.2299	35556
6/8/2016	10:25 AM	2.2201	2.23	2.22	2.2299	91460
6/8/2016	10:26 AM	2.22	2.23	2.21	2.22	58770
6/8/2016	10:27 AM	2.21	2.22	2.21	2.22	34496
6/8/2016	10:28 AM	2.21	2.215	2.2	2.21	123550
6/8/2016	10:29 AM	2.2099	2.2099	2.2	2.2	21437
6/8/2016	10:30 AM	2.22	2.22	2.201	2.2099	63050
6/8/2016	10:31 AM	2.22	2.23	2.21	2.22	159978
6/8/2016	10:32 AM	2.2192	2.226	2.205	2.2201	130725
6/8/2016	10:33 AM	2.2	2.2134	2.2	2.2134	27233
6/8/2016	10:34 AM	2.2099	2.21	2.2	2.2	46838
6/8/2016	10:35 AM	2.2099	2.21	2.2	2.21	131400
6/8/2016	10:36 AM	2.2199	2.2199	2.2	2.207	66227
6/8/2016	10:37 AM	2.215	2.22	2.21	2.21	21300
6/8/2016	10:38 AM	2.22	2.22	2.21	2.2162	297004
6/8/2016	10:39 AM	2.215	2.22	2.21	2.22	98064
6/8/2016	10:40 AM	2.22	2.22	2.22	2.22	98859
6/8/2016	10:41 AM	2.225	2.23	2.22	2.2275	98400
6/8/2016	10:42 AM	2.2265	2.23	2.21	2.2257	192171
6/8/2016	10:43 AM	2.22	2.23	2.22	2.23	37930
6/8/2016	10:44 AM	2.22	2.2226	2.22	2.2218	18965
6/8/2016	10:45 AM	2.21	2.2201	2.2	2.22	382492
6/8/2016	10:46 AM	2.21	2.21	2.2	2.21	70410
6/8/2016	10:47 AM	2.2099	2.21	2.2	2.21	41050
6/8/2016	10:48 AM	2.21	2.21	2.2	2.206	14500
6/8/2016	10:49 AM	2.2054	2.21	2.2	2.2	13880
6/8/2016	10:50 AM	2.216	2.22	2.2	2.21	370621
6/8/2016	10:51 AM	2.21	2.2155	2.2	2.2106	246347
6/8/2016	10:52 AM	2.2099	2.21	2.2	2.21	243457
6/8/2016	10:53 AM	2.21	2.2199	2.205	2.205	390354
6/8/2016	10:54 AM	2.209	2.211	2.2	2.211	213967
6/8/2016	10:55 AM	2.21	2.22	2.21	2.21	99477
6/8/2016	10:56 AM	2.225	2.226	2.215	2.215	105920
6/8/2016	10:57 AM	2.2301	2.2392	2.22	2.23	360179
6/8/2016	10:58 AM	2.225	2.2311	2.22	2.23	202520
6/8/2016	10:59 AM	2.22	2.23	2.22	2.23	102507
6/8/2016	11:00 AM	2.23	2.23	2.22	2.2201	41050
6/8/2016	11:01 AM	2.2297	2.23	2.22	2.225	91313
6/8/2016	11:02 AM	2.2385	2.2385	2.224	2.2297	26032
6/8/2016	11:03 AM	2.24	2.24	2.23	2.2399	103650
6/8/2016	11:04 AM	2.2369	2.24	2.23	2.2399	23990
6/8/2016	11:05 AM	2.2498	2.25	2.2344	2.2367	100122
6/8/2016	11:06 AM	2.245	2.25	2.24	2.24	20890
6/8/2016	11:07 AM	2.25	2.25	2.2401	2.25	64414
6/8/2016	11:08 AM	2.25	2.25	2.24	2.25	69782
6/8/2016	11:09 AM	2.25	2.26	2.24	2.24	366346
6/8/2016	11:10 AM	2.255	2.26	2.25	2.2599	170077
6/8/2016	11:11 AM	2.255	2.26	2.25	2.25	32235
6/8/2016	11:12 AM	2.2501	2.26	2.25	2.255	118800
6/8/2016	11:13 AM	2.2501	2.26	2.25	2.255	80310
6/8/2016	11:14 AM	2.2575	2.26	2.25	2.251	94975
6/8/2016	11:15 AM	2.2599	2.26	2.25	2.25	47034
6/8/2016	11:16 AM	2.26	2.26	2.25	2.255	42099
6/8/2016	11:17 AM	2.2532	2.26	2.25	2.26	21600
6/8/2016	11:18 AM	2.2501	2.26	2.25	2.26	53767
6/8/2016	11:19 AM	2.25	2.26	2.25	2.2565	64550
6/8/2016	11:20 AM	2.26	2.27	2.254	2.255	453025
6/8/2016	11:21 AM	2.25	2.266	2.25	2.26	79384
6/8/2016	11:22 AM	2.2525	2.26	2.25	2.26	48493
6/8/2016	11:23 AM	2.25	2.259	2.25	2.2534	32463
6/8/2016	11:24 AM	2.255	2.26	2.25	2.255	6100
6/8/2016	11:25 AM	2.26	2.26	2.2569	2.26	14699
6/8/2016	11:26 AM	2.2593	2.26	2.25	2.2501	140900
6/8/2016	11:27 AM	2.2647	2.27	2.254	2.255	90395
6/8/2016	11:28 AM	2.26	2.27	2.255	2.2601	537824
6/8/2016	11:29 AM	2.25	2.26	2.2434	2.25	183724
6/8/2016	11:30 AM	2.2425	2.25	2.24	2.24	43900
6/8/2016	11:31 AM	2.2398	2.247	2.23	2.24	151712
6/8/2016	11:32 AM	2.23	2.2399	2.23	2.2399	80065
6/8/2016	11:33 AM	2.2385	2.24	2.23	2.23	10250
6/8/2016	11:34 AM	2.24	2.24	2.23	2.235	2600
6/8/2016	11:35 AM	2.23	2.231	2.23	2.2301	22442
6/8/2016	11:36 AM	2.2255	2.23	2.22	2.23	42764
6/8/2016	11:37 AM	2.225	2.225	2.2101	2.22	420578
6/8/2016	11:38 AM	2.2215	2.23	2.22	2.23	11400
6/8/2016	11:39 AM	2.2201	2.23	2.22	2.23	17500
6/8/2016	11:40 AM	2.22	2.23	2.22	2.225	56353
6/8/2016	11:41 AM	2.2101	2.22	2.21	2.22	308324
6/8/2016	11:42 AM	2.2268	2.2268	2.21	2.22	268693
6/8/2016	11:43 AM	2.23	2.23	2.22	2.22	18200
6/8/2016	11:44 AM	2.225	2.23	2.22	2.22	109800
6/8/2016	11:45 AM	2.2332	2.2332	2.221	2.221	91753
6/8/2016	11:46 AM	2.24	2.24	2.23	2.23	24750
6/8/2016	11:47 AM	2.24	2.24	2.24	2.24	5000
6/8/2016	11:48 AM	2.23	2.24	2.23	2.2301	222791
6/8/2016	11:49 AM	2.23	2.23	2.22	2.23	179330
6/8/2016	11:50 AM	2.236	2.236	2.23	2.23	279702
6/8/2016	11:51 AM	2.2362	2.24	2.2301	2.24	9503
6/8/2016	11:52 AM	2.23	2.2399	2.23	2.2399	13625
6/8/2016	11:53 AM	2.232	2.236	2.232	2.236	1100
6/8/2016	11:54 AM	2.23	2.23	2.23	2.23	10600
6/8/2016	11:55 AM	2.235	2.24	2.235	2.24	16750
6/8/2016	11:56 AM	2.235	2.235	2.23	2.2325	6000
6/8/2016	11:57 AM	2.2347	2.24	2.23	2.24	10300
6/8/2016	11:58 AM	2.23	2.2301	2.23	2.2301	8700
6/8/2016	11:59 AM	2.2301	2.2301	2.2301	2.2301	13000
6/8/2016	12:00 PM	2.24	2.24	2.2318	2.24	11001
6/8/2016	12:01 PM	2.235	2.24	2.23	2.24	87500
6/8/2016	12:02 PM	2.2325	2.24	2.23	2.235	40108
6/8/2016	12:03 PM	2.24	2.24	2.23	2.23	30256
6/8/2016	12:04 PM	2.23	2.2301	2.22	2.23	167976
6/8/2016	12:05 PM	2.22	2.229	2.22	2.22	81255
6/8/2016	12:06 PM	2.2001	2.2247	2.2	2.2201	321460
6/8/2016	12:07 PM	2.21	2.21	2.205	2.21	134862
6/8/2016	12:08 PM	2.2068	2.21	2.203	2.2099	188780
6/8/2016	12:09 PM	2.2	2.2075	2.2	2.205	27620
6/8/2016	12:10 PM	2.2001	2.21	2.2	2.21	78000
6/8/2016	12:11 PM	2.207	2.21	2.202	2.202	7000
6/8/2016	12:12 PM	2.2	2.2	2.19	2.2	203777
6/8/2016	12:13 PM	2.195	2.2	2.19	2.19	31960
6/8/2016	12:14 PM	2.206	2.21	2.2	2.2	45712
6/8/2016	12:15 PM	2.2026	2.207	2.2001	2.207	9500
6/8/2016	12:16 PM	2.2099	2.2099	2.2	2.2075	26710
6/8/2016	12:17 PM	2.2	2.2075	2.2	2.2075	4500
6/8/2016	12:18 PM	2.2	2.2001	2.2	2.2001	970
6/8/2016	12:19 PM	2.21	2.21	2.2	2.2025	13535
6/8/2016	12:20 PM	2.204	2.21	2.2	2.21	125013
6/8/2016	12:21 PM	2.21	2.2175	2.2	2.209	318266
6/8/2016	12:22 PM	2.21	2.22	2.2099	2.2099	155580
6/8/2016	12:23 PM	2.2166	2.2166	2.21	2.2101	5500
6/8/2016	12:24 PM	2.2199	2.22	2.2173	2.22	13450
6/8/2016	12:25 PM	2.216	2.22	2.21	2.22	213940
6/8/2016	12:26 PM	2.2199	2.2199	2.21	2.21	19357
6/8/2016	12:27 PM	2.2195	2.22	2.2125	2.2125	600
6/8/2016	12:28 PM	2.21	2.2111	2.21	2.2111	300
6/8/2016	12:29 PM	2.21	2.22	2.21	2.215	12400
6/8/2016	12:30 PM	2.22	2.22	2.215	2.219	41000
6/8/2016	12:31 PM	2.21	2.216	2.21	2.21	43386
6/8/2016	12:32 PM	2.21	2.21	2.2	2.2	236410
6/8/2016	12:33 PM	2.2109	2.2175	2.21	2.21	17450
6/8/2016	12:34 PM	2.22	2.22	2.22	2.22	350
6/8/2016	12:35 PM	2.2157	2.22	2.2157	2.22	72108
6/8/2016	12:36 PM	2.2199	2.22	2.215	2.2199	17200
6/8/2016	12:37 PM	2.215	2.22	2.211	2.22	2050
6/8/2016	12:38 PM	2.2162	2.2162	2.2162	2.2162	500
6/8/2016	12:39 PM	2.22	2.2285	2.22	2.22	69808
6/8/2016	12:40 PM	2.2299	2.23	2.224	2.23	245900
6/8/2016	12:41 PM	2.23	2.24	2.23	2.23	215874
6/8/2016	12:42 PM	2.235	2.24	2.23	2.23	19800
6/8/2016	12:43 PM	2.235	2.24	2.23	2.23	106120
6/8/2016	12:44 PM	2.2301	2.2326	2.23	2.2311	4100
6/8/2016	12:45 PM	2.235	2.235	2.23	2.23	94177
6/8/2016	12:46 PM	2.22	2.2366	2.22	2.23	278990
6/8/2016	12:47 PM	2.23	2.23	2.22	2.23	15000
6/8/2016	12:48 PM	2.225	2.23	2.224	2.225	43300
6/8/2016	12:49 PM	2.225	2.2274	2.22	2.225	1350
6/8/2016	12:50 PM	2.22	2.225	2.22	2.225	800
6/8/2016	12:51 PM	2.2266	2.2285	2.22	2.2285	29500
6/8/2016	12:52 PM	2.23	2.23	2.22	2.22	41800
6/8/2016	12:53 PM	2.2299	2.23	2.2299	2.23	3500
6/8/2016	12:54 PM	2.2201	2.2228	2.2201	2.2228	6000
6/8/2016	12:55 PM	2.2201	2.23	2.22	2.22	98365
6/8/2016	12:56 PM	2.23	2.23	2.225	2.225	20000
6/8/2016	12:57 PM	2.2215	2.2215	2.22	2.22	2500
6/8/2016	12:58 PM	2.23	2.23	2.2299	2.2299	2000
6/8/2016	12:59 PM	2.2162	2.2299	2.2162	2.2299	33250
6/8/2016	1:00 PM	2.217	2.22	2.215	2.2162	19900
6/8/2016	1:01 PM	2.2199	2.2199	2.214	2.214	10000
6/8/2016	1:02 PM	2.215	2.2199	2.21	2.21	14750
6/8/2016	1:03 PM	2.2179	2.22	2.21	2.2125	17700
6/8/2016	1:04 PM	2.22	2.22	2.2199	2.2199	3500
6/8/2016	1:05 PM	2.22	2.22	2.21	2.215	18400
6/8/2016	1:06 PM	2.21	2.2125	2.21	2.21	21200
6/8/2016	1:07 PM	2.2101	2.2199	2.205	2.21	348314
6/8/2016	1:08 PM	2.21	2.21	2.21	2.21	4400
6/8/2016	1:09 PM	2.23	2.23	2.2118	2.2118	124828
6/8/2016	1:10 PM	2.22	2.23	2.22	2.23	25150
6/8/2016	1:11 PM	2.2266	2.2266	2.2266	2.2266	3500
6/8/2016	1:12 PM	2.228	2.23	2.2266	2.2268	6200
6/8/2016	1:13 PM	2.2291	2.23	2.2291	2.23	14000
6/8/2016	1:14 PM	2.221	2.229	2.22	2.229	15100
6/8/2016	1:15 PM	2.23	2.23	2.225	2.225	4600
6/8/2016	1:16 PM	2.23	2.23	2.23	2.23	22300
6/8/2016	1:17 PM	2.2299	2.23	2.22	2.23	10860
6/8/2016	1:18 PM	2.221	2.221	2.221	2.221	400
6/8/2016	1:19 PM	2.22	2.2201	2.22	2.22	17320
6/8/2016	1:20 PM	2.2275	2.2275	2.22	2.2201	1310
6/8/2016	1:21 PM	2.22	2.2201	2.22	2.2201	3200
6/8/2016	1:22 PM	2.2299	2.23	2.22	2.2299	22400
6/8/2016	1:23 PM	2.24	2.24	2.2268	2.23	264069
6/8/2016	1:24 PM	2.2399	2.24	2.234	2.24	53964
6/8/2016	1:25 PM	2.2434	2.25	2.2386	2.2398	174016
6/8/2016	1:26 PM	2.2325	2.246	2.23	2.2401	64370
6/8/2016	1:27 PM	2.25	2.25	2.237	2.24	135274
6/8/2016	1:28 PM	2.2418	2.25	2.2418	2.25	12000
6/8/2016	1:29 PM	2.2469	2.25	2.241	2.2425	68995
6/8/2016	1:30 PM	2.25	2.25	2.2401	2.2405	110631
6/8/2016	1:31 PM	2.25	2.26	2.25	2.26	280627
6/8/2016	1:32 PM	2.24	2.26	2.24	2.26	119932
6/8/2016	1:33 PM	2.245	2.245	2.24	2.24	52255
6/8/2016	1:34 PM	2.2372	2.245	2.2372	2.245	40900
6/8/2016	1:35 PM	2.2368	2.24	2.2366	2.2399	37100
6/8/2016	1:36 PM	2.2418	2.25	2.2343	2.2399	183744
6/8/2016	1:37 PM	2.24	2.2456	2.2399	2.245	262007
6/8/2016	1:38 PM	2.2365	2.24	2.2348	2.236	146088
6/8/2016	1:39 PM	2.2358	2.24	2.2344	2.237	15800
6/8/2016	1:40 PM	2.2475	2.25	2.2368	2.24	196273
6/8/2016	1:41 PM	2.2401	2.249	2.24	2.249	231636
6/8/2016	1:42 PM	2.245	2.25	2.24	2.2448	7600
6/8/2016	1:43 PM	2.2499	2.25	2.24	2.2447	3600
6/8/2016	1:44 PM	2.2399	2.24	2.23	2.24	61957
6/8/2016	1:45 PM	2.236	2.24	2.23	2.2301	35100
6/8/2016	1:46 PM	2.24	2.24	2.235	2.235	400
6/8/2016	1:47 PM	2.24	2.24	2.236	2.236	2100
6/8/2016	1:48 PM	2.2368	2.24	2.23	2.23	148615
6/8/2016	1:49 PM	2.235	2.24	2.235	2.24	48635
6/8/2016	1:50 PM	2.24	2.24	2.24	2.24	300
6/8/2016	1:51 PM	2.23	2.24	2.23	2.24	49653
6/8/2016	1:52 PM	2.225	2.236	2.225	2.23	177612
6/8/2016	1:53 PM	2.2266	2.2299	2.22	2.2299	36800
6/8/2016	1:54 PM	2.225	2.23	2.2243	2.2243	31600
6/8/2016	1:55 PM	2.22	2.23	2.22	2.225	60700
6/8/2016	1:56 PM	2.225	2.2299	2.22	2.222	6480
6/8/2016	1:57 PM	2.22	2.22	2.22	2.22	57000
6/8/2016	1:58 PM	2.2201	2.2246	2.22	2.2215	16720
6/8/2016	1:59 PM	2.22	2.22	2.22	2.22	2200
6/8/2016	2:00 PM	2.2299	2.23	2.2231	2.225	4596
6/8/2016	2:01 PM	2.23	2.23	2.23	2.23	7000
6/8/2016	2:02 PM	2.23	2.23	2.225	2.225	10700
6/8/2016	2:03 PM	2.2285	2.23	2.2275	2.23	21100
6/8/2016	2:04 PM	2.22	2.23	2.22	2.2299	19100
6/8/2016	2:06 PM	2.22	2.229	2.22	2.229	2300
6/8/2016	2:07 PM	2.2299	2.23	2.229	2.229	2900
6/8/2016	2:08 PM	2.23	2.23	2.22	2.22	44731
6/8/2016	2:09 PM	2.2225	2.24	2.22	2.23	240272
6/8/2016	2:10 PM	2.2299	2.23	2.225	2.23	24800
6/8/2016	2:11 PM	2.24	2.24	2.224	2.2266	296719
6/8/2016	2:12 PM	2.23	2.2331	2.23	2.2328	304237
6/8/2016	2:13 PM	2.221	2.23	2.22	2.23	61966
6/8/2016	2:14 PM	2.226	2.23	2.22	2.22	24050
6/8/2016	2:15 PM	2.229	2.229	2.229	2.229	1400
6/8/2016	2:16 PM	2.22	2.2225	2.22	2.2225	7400
6/8/2016	2:17 PM	2.2128	2.22	2.21	2.22	187000
6/8/2016	2:18 PM	2.215	2.22	2.215	2.215	64700
6/8/2016	2:19 PM	2.2275	2.2275	2.2166	2.22	99628
6/8/2016	2:20 PM	2.215	2.226	2.215	2.2201	243490
6/8/2016	2:21 PM	2.2199	2.22	2.2166	2.22	820
6/8/2016	2:22 PM	2.221	2.225	2.214	2.215	109415
6/8/2016	2:23 PM	2.223	2.2259	2.22	2.22	154318
6/8/2016	2:24 PM	2.2199	2.2256	2.21	2.22	143505
6/8/2016	2:25 PM	2.21	2.219	2.21	2.219	6600
6/8/2016	2:26 PM	2.2099	2.22	2.2	2.21	185716
6/8/2016	2:27 PM	2.205	2.21	2.2	2.21	6225
6/8/2016	2:28 PM	2.205	2.205	2.2	2.205	21000
6/8/2016	2:29 PM	2.196	2.206	2.19	2.205	714584
6/8/2016	2:30 PM	2.19	2.199	2.19	2.19	47370
6/8/2016	2:31 PM	2.2	2.2	2.19	2.195	118850
6/8/2016	2:32 PM	2.19	2.1972	2.19	2.1915	22500
6/8/2016	2:33 PM	2.2	2.2	2.1901	2.1901	9100
6/8/2016	2:34 PM	2.195	2.2	2.19	2.1901	51400
6/8/2016	2:35 PM	2.19	2.2	2.19	2.195	63100
6/8/2016	2:36 PM	2.199	2.2	2.19	2.195	11000
6/8/2016	2:37 PM	2.199	2.199	2.195	2.195	2100
6/8/2016	2:38 PM	2.195	2.2	2.19	2.1946	30550
6/8/2016	2:39 PM	2.199	2.199	2.19	2.195	83616
6/8/2016	2:40 PM	2.2	2.2	2.19	2.1901	20775
6/8/2016	2:41 PM	2.205	2.205	2.19	2.2	144038
6/8/2016	2:42 PM	2.2	2.21	2.2	2.201	217034
6/8/2016	2:43 PM	2.2	2.21	2.2	2.21	189746
6/8/2016	2:44 PM	2.2	2.2	2.2	2.2	200
6/8/2016	2:45 PM	2.2	2.2	2.2	2.2	43752
6/8/2016	2:46 PM	2.2	2.2	2.181	2.199	139256
6/8/2016	2:47 PM	2.201	2.201	2.1968	2.1968	289204
6/8/2016	2:48 PM	2.205	2.205	2.2	2.2	213028
6/8/2016	2:49 PM	2.205	2.2099	2.2	2.2	104400
6/8/2016	2:50 PM	2.2	2.209	2.2	2.2	5000
6/8/2016	2:51 PM	2.2	2.2	2.2	2.2	100
6/8/2016	2:52 PM	2.21	2.21	2.2	2.205	3517
6/8/2016	2:53 PM	2.1969	2.2	2.19	2.2	98525
6/8/2016	2:54 PM	2.199	2.2	2.1932	2.2	53300
6/8/2016	2:55 PM	2.195	2.1999	2.195	2.1999	1100
6/8/2016	2:56 PM	2.199	2.199	2.199	2.199	3000
6/8/2016	2:57 PM	2.2	2.2	2.19	2.2	35300
6/8/2016	2:58 PM	2.19	2.1999	2.19	2.195	4200
6/8/2016	2:59 PM	2.2	2.2	2.1987	2.1987	14500
6/8/2016	3:00 PM	2.1999	2.2	2.195	2.195	58300
6/8/2016	3:01 PM	2.2	2.2	2.1999	2.2	585
6/8/2016	3:02 PM	2.21	2.21	2.1999	2.2	342301
6/8/2016	3:03 PM	2.21	2.21	2.205	2.205	14869
6/8/2016	3:04 PM	2.2	2.21	2.2	2.21	272951
6/8/2016	3:05 PM	2.2	2.2	2.2	2.2	175607
6/8/2016	3:06 PM	2.21	2.21	2.2028	2.2058	32300
6/8/2016	3:07 PM	2.205	2.21	2.205	2.2099	2600
6/8/2016	3:08 PM	2.209	2.21	2.209	2.21	6800
6/8/2016	3:09 PM	2.21	2.21	2.2062	2.2062	20822
6/8/2016	3:10 PM	2.2	2.2058	2.2	2.205	33000
6/8/2016	3:11 PM	2.2099	2.21	2.2	2.2	135960
6/8/2016	3:12 PM	2.21	2.21	2.2	2.2001	15200
6/8/2016	3:13 PM	2.205	2.2095	2.205	2.205	7125
6/8/2016	3:14 PM	2.19	2.2056	2.19	2.205	238794
6/8/2016	3:15 PM	2.19	2.2	2.19	2.1908	114811
6/8/2016	3:16 PM	2.2	2.2	2.19	2.19	9525
6/8/2016	3:17 PM	2.2	2.2	2.195	2.195	3000
6/8/2016	3:18 PM	2.2	2.2	2.19	2.1999	71700
6/8/2016	3:19 PM	2.195	2.1985	2.1938	2.1985	5700
6/8/2016	3:20 PM	2.2	2.2	2.19	2.194	6514
6/8/2016	3:21 PM	2.2	2.2	2.1985	2.1999	10900
6/8/2016	3:22 PM	2.209	2.21	2.1986	2.2	179930
6/8/2016	3:23 PM	2.21	2.21	2.207	2.207	9200
6/8/2016	3:24 PM	2.2085	2.21	2.204	2.204	3150
6/8/2016	3:25 PM	2.21	2.21	2.2066	2.21	5700
6/8/2016	3:26 PM	2.21	2.21	2.21	2.21	400
6/8/2016	3:27 PM	2.2	2.2061	2.2	2.2061	5000
6/8/2016	3:28 PM	2.205	2.21	2.2	2.21	8700
6/8/2016	3:29 PM	2.21	2.21	2.2	2.206	10480
6/8/2016	3:30 PM	2.2099	2.21	2.2099	2.21	42400
6/8/2016	3:31 PM	2.209	2.21	2.2066	2.2099	27125
6/8/2016	3:32 PM	2.21	2.21	2.204	2.21	29824
6/8/2016	3:33 PM	2.21	2.21	2.205	2.205	18913
6/8/2016	3:34 PM	2.22	2.22	2.2066	2.2082	77844
6/8/2016	3:35 PM	2.2199	2.22	2.215	2.215	56900
6/8/2016	3:36 PM	2.22	2.22	2.22	2.22	51000
6/8/2016	3:37 PM	2.22	2.22	2.215	2.215	18000
6/8/2016	3:38 PM	2.2197	2.22	2.2183	2.22	18954
6/8/2016	3:39 PM	2.21	2.22	2.21	2.2199	73942
6/8/2016	3:40 PM	2.2126	2.22	2.21	2.2134	378143
6/8/2016	3:41 PM	2.219	2.22	2.21	2.2101	18899
6/8/2016	3:42 PM	2.215	2.22	2.21	2.2199	102405
6/8/2016	3:43 PM	2.2199	2.23	2.215	2.22	162208
6/8/2016	3:44 PM	2.215	2.22	2.2147	2.22	31418
6/8/2016	3:45 PM	2.22	2.22	2.2144	2.2144	43426
6/8/2016	3:46 PM	2.2115	2.22	2.21	2.22	95026
6/8/2016	3:47 PM	2.2099	2.2183	2.2	2.2183	148740
6/8/2016	3:48 PM	2.205	2.209	2.2	2.205	8850
6/8/2016	3:49 PM	2.205	2.21	2.205	2.2066	73482
6/8/2016	3:50 PM	2.21	2.22	2.205	2.21	139833
6/8/2016	3:51 PM	2.209	2.21	2.2	2.205	88400
6/8/2016	3:52 PM	2.206	2.207	2.2	2.201	69476
6/8/2016	3:53 PM	2.195	2.21	2.19	2.205	242301
6/8/2016	3:54 PM	2.21	2.21	2.195	2.195	252559
6/8/2016	3:55 PM	2.21	2.21	2.2	2.2	37533
6/8/2016	3:56 PM	2.215	2.22	2.2099	2.21	244550
6/8/2016	3:57 PM	2.22	2.22	2.21	2.22	13750
6/8/2016	3:58 PM	2.21	2.22	2.21	2.2101	112745
6/8/2016	3:59 PM	2.215	2.22	2.21	2.2131	100957
6/8/2016	4:00 PM	2.22	2.22	2.21	2.215	378726
6/9/2016	9:31 AM	2.3	2.31	2.3	2.31	336159
6/9/2016	9:32 AM	2.3099	2.31	2.29	2.3025	309792
6/9/2016	9:33 AM	2.31	2.32	2.305	2.3099	298653
6/9/2016	9:34 AM	2.31	2.32	2.3	2.31	265172
6/9/2016	9:35 AM	2.32	2.33	2.3001	2.3028	444343
6/9/2016	9:36 AM	2.32	2.32	2.31	2.3197	222933
6/9/2016	9:37 AM	2.3138	2.32	2.3138	2.3192	51670
6/9/2016	9:38 AM	2.31	2.32	2.3	2.3105	473932
6/9/2016	9:39 AM	2.31	2.32	2.305	2.305	124920
6/9/2016	9:40 AM	2.315	2.32	2.31	2.31	452504
6/9/2016	9:41 AM	2.3	2.32	2.3	2.32	163214
6/9/2016	9:42 AM	2.3	2.31	2.3	2.31	55117
6/9/2016	9:43 AM	2.31	2.31	2.3	2.3	69832
6/9/2016	9:44 AM	2.32	2.32	2.3	2.3	262625
6/9/2016	9:45 AM	2.32	2.32	2.31	2.32	183413
6/9/2016	9:46 AM	2.33	2.33	2.3101	2.32	381696
6/9/2016	9:47 AM	2.33	2.34	2.325	2.325	257282
6/9/2016	9:48 AM	2.33	2.335	2.3201	2.335	357150
6/9/2016	9:49 AM	2.3199	2.33	2.31	2.32	552674
6/9/2016	9:50 AM	2.3101	2.32	2.3	2.32	378600
6/9/2016	9:51 AM	2.3	2.311	2.3	2.31	181176
6/9/2016	9:52 AM	2.302	2.31	2.3	2.3	107500
6/9/2016	9:53 AM	2.305	2.31	2.3	2.3099	291461
6/9/2016	9:54 AM	2.316	2.316	2.3	2.301	145713
6/9/2016	9:55 AM	2.3	2.32	2.3	2.32	254107
6/9/2016	9:56 AM	2.306	2.31	2.3	2.3031	196950
6/9/2016	9:57 AM	2.3101	2.3199	2.303	2.31	228493
6/9/2016	9:58 AM	2.31	2.3175	2.31	2.3166	24850
6/9/2016	9:59 AM	2.304	2.32	2.3	2.3101	159617
6/9/2016	10:00 AM	2.304	2.31	2.3	2.31	96307
6/9/2016	10:01 AM	2.3175	2.32	2.3	2.31	143825
6/9/2016	10:02 AM	2.3201	2.33	2.31	2.319	143400
6/9/2016	10:03 AM	2.3201	2.33	2.32	2.325	289630
6/9/2016	10:04 AM	2.3299	2.33	2.32	2.33	65150
6/9/2016	10:05 AM	2.33	2.335	2.32	2.328	284052
6/9/2016	10:06 AM	2.34	2.34	2.32	2.3399	194199
6/9/2016	10:07 AM	2.331	2.34	2.33	2.33	85062
6/9/2016	10:08 AM	2.33	2.34	2.32	2.34	173629
6/9/2016	10:09 AM	2.34	2.34	2.3275	2.33	96085
6/9/2016	10:10 AM	2.34	2.34	2.33	2.335	256344
6/9/2016	10:11 AM	2.325	2.34	2.32	2.34	260599
6/9/2016	10:12 AM	2.3299	2.33	2.32	2.33	58599
6/9/2016	10:13 AM	2.325	2.33	2.32	2.3299	8100
6/9/2016	10:14 AM	2.321	2.33	2.32	2.33	31020
6/9/2016	10:15 AM	2.3234	2.33	2.3217	2.33	27600
6/9/2016	10:16 AM	2.33	2.33	2.32	2.33	12431
6/9/2016	10:17 AM	2.3034	2.33	2.3	2.3299	255217
6/9/2016	10:18 AM	2.3165	2.32	2.3	2.305	211172
6/9/2016	10:19 AM	2.31	2.32	2.31	2.31	55048
6/9/2016	10:20 AM	2.315	2.32	2.31	2.315	37457
6/9/2016	10:21 AM	2.315	2.32	2.31	2.316	121515
6/9/2016	10:22 AM	2.318	2.32	2.318	2.32	4000
6/9/2016	10:23 AM	2.32	2.32	2.31	2.3143	72292
6/9/2016	10:24 AM	2.31	2.326	2.31	2.32	585534
6/9/2016	10:25 AM	2.3117	2.32	2.31	2.3199	1650
6/9/2016	10:26 AM	2.315	2.32	2.31	2.32	91589
6/9/2016	10:27 AM	2.319	2.32	2.31	2.32	146939
6/9/2016	10:28 AM	2.3108	2.32	2.3108	2.32	112117
6/9/2016	10:29 AM	2.3235	2.33	2.31	2.3176	110824
6/9/2016	10:30 AM	2.3285	2.33	2.32	2.32	56800
6/9/2016	10:31 AM	2.32	2.32	2.31	2.32	164916
6/9/2016	10:32 AM	2.33	2.33	2.3175	2.32	87300
6/9/2016	10:33 AM	2.33	2.33	2.32	2.325	37030
6/9/2016	10:34 AM	2.325	2.3251	2.3149	2.32	406477
6/9/2016	10:35 AM	2.33	2.33	2.32	2.325	95500
6/9/2016	10:36 AM	2.32	2.336	2.32	2.33	335715
6/9/2016	10:37 AM	2.31	2.33	2.31	2.329	195286
6/9/2016	10:38 AM	2.321	2.325	2.31	2.315	157571
6/9/2016	10:39 AM	2.325	2.325	2.32	2.325	241890
6/9/2016	10:40 AM	2.33	2.33	2.32	2.32	32050
6/9/2016	10:41 AM	2.325	2.33	2.32	2.325	20411
6/9/2016	10:42 AM	2.3235	2.33	2.3235	2.325	3330
6/9/2016	10:43 AM	2.32	2.325	2.32	2.32	69924
6/9/2016	10:44 AM	2.31	2.33	2.31	2.32	366182
6/9/2016	10:45 AM	2.31	2.32	2.31	2.31	166494
6/9/2016	10:46 AM	2.315	2.32	2.31	2.3101	218300
6/9/2016	10:47 AM	2.3072	2.315	2.3	2.312	187078
6/9/2016	10:48 AM	2.3099	2.31	2.3	2.305	26300
6/9/2016	10:49 AM	2.31	2.31	2.3	2.305	64100
6/9/2016	10:50 AM	2.3054	2.31	2.3	2.31	66125
6/9/2016	10:51 AM	2.305	2.31	2.301	2.305	18700
6/9/2016	10:52 AM	2.305	2.31	2.305	2.305	167670
6/9/2016	10:53 AM	2.3084	2.31	2.305	2.31	28860
6/9/2016	10:54 AM	2.3085	2.31	2.305	2.305	21800
6/9/2016	10:55 AM	2.309	2.31	2.309	2.31	22200
6/9/2016	10:56 AM	2.31	2.31	2.3029	2.305	142660
6/9/2016	10:57 AM	2.31	2.32	2.31	2.31	33170
6/9/2016	10:58 AM	2.31	2.315	2.31	2.315	25398
6/9/2016	10:59 AM	2.32	2.32	2.31	2.31	21811
6/9/2016	11:00 AM	2.32	2.32	2.314	2.315	60489
6/9/2016	11:01 AM	2.3201	2.326	2.31	2.32	116888
6/9/2016	11:02 AM	2.3199	2.326	2.31	2.32	53917
6/9/2016	11:03 AM	2.316	2.32	2.31	2.32	30590
6/9/2016	11:04 AM	2.312	2.315	2.31	2.315	13800
6/9/2016	11:05 AM	2.3017	2.316	2.3	2.31	150827
6/9/2016	11:06 AM	2.3	2.31	2.3	2.3	106470
6/9/2016	11:07 AM	2.3	2.3026	2.3	2.3	22420
6/9/2016	11:08 AM	2.3026	2.3099	2.3	2.3001	41390
6/9/2016	11:09 AM	2.295	2.3034	2.28	2.3	701013
6/9/2016	11:10 AM	2.29	2.296	2.29	2.2901	71968
6/9/2016	11:11 AM	2.2956	2.2956	2.29	2.2901	158577
6/9/2016	11:12 AM	2.295	2.3	2.29	2.29	27380
6/9/2016	11:13 AM	2.3	2.3031	2.29	2.3	185298
6/9/2016	11:14 AM	2.305	2.305	2.305	2.305	200
6/9/2016	11:15 AM	2.305	2.305	2.3	2.3	6135
6/9/2016	11:16 AM	2.29	2.303	2.29	2.3006	174114
6/9/2016	11:17 AM	2.295	2.3	2.29	2.2963	30060
6/9/2016	11:18 AM	2.305	2.31	2.29	2.295	253555
6/9/2016	11:19 AM	2.301	2.31	2.301	2.305	10300
6/9/2016	11:20 AM	2.3082	2.31	2.3	2.31	48372
6/9/2016	11:21 AM	2.301	2.31	2.3	2.31	47700
6/9/2016	11:22 AM	2.305	2.31	2.3043	2.31	10000
6/9/2016	11:23 AM	2.32	2.32	2.305	2.306	139423
6/9/2016	11:24 AM	2.316	2.32	2.31	2.315	43900
6/9/2016	11:25 AM	2.315	2.32	2.31	2.31	237080
6/9/2016	11:26 AM	2.32	2.32	2.315	2.32	15500
6/9/2016	11:27 AM	2.32	2.32	2.3126	2.32	3460
6/9/2016	11:28 AM	2.3175	2.32	2.311	2.32	28698
6/9/2016	11:29 AM	2.32	2.32	2.311	2.311	5700
6/9/2016	11:30 AM	2.321	2.321	2.315	2.32	170024
6/9/2016	11:31 AM	2.33	2.33	2.32	2.325	14252
6/9/2016	11:32 AM	2.325	2.33	2.325	2.33	66240
6/9/2016	11:33 AM	2.33	2.33	2.325	2.33	2900
6/9/2016	11:34 AM	2.3292	2.33	2.32	2.3225	21250
6/9/2016	11:35 AM	2.328	2.33	2.32	2.321	39400
6/9/2016	11:36 AM	2.325	2.326	2.32	2.32	19600
6/9/2016	11:37 AM	2.33	2.33	2.3298	2.33	7000
6/9/2016	11:38 AM	2.34	2.34	2.327	2.33	197120
6/9/2016	11:39 AM	2.325	2.3331	2.325	2.331	288475
6/9/2016	11:40 AM	2.335	2.34	2.325	2.33	134620
6/9/2016	11:41 AM	2.3299	2.3384	2.324	2.33	171010
6/9/2016	11:42 AM	2.335	2.34	2.3301	2.3301	12500
6/9/2016	11:43 AM	2.335	2.34	2.33	2.335	302346
6/9/2016	11:44 AM	2.335	2.34	2.33	2.34	2900
6/9/2016	11:45 AM	2.34	2.34	2.33	2.3385	28095
6/9/2016	11:46 AM	2.3398	2.34	2.33	2.33	44790
6/9/2016	11:47 AM	2.34	2.34	2.334	2.34	34950
6/9/2016	11:48 AM	2.33	2.34	2.33	2.335	34300
6/9/2016	11:49 AM	2.34	2.34	2.3301	2.3301	14150
6/9/2016	11:50 AM	2.3357	2.34	2.3357	2.34	2000
6/9/2016	11:51 AM	2.345	2.35	2.3319	2.34	194891
6/9/2016	11:52 AM	2.345	2.35	2.341	2.346	32803
6/9/2016	11:53 AM	2.3425	2.35	2.34	2.345	102592
6/9/2016	11:54 AM	2.34	2.345	2.33	2.3425	142807
6/9/2016	11:55 AM	2.345	2.345	2.3341	2.3365	125711
6/9/2016	11:56 AM	2.345	2.3499	2.34	2.34	180760
6/9/2016	11:57 AM	2.335	2.3466	2.335	2.34	171898
6/9/2016	11:58 AM	2.335	2.34	2.33	2.34	19980
6/9/2016	11:59 AM	2.335	2.335	2.33	2.335	24175
6/9/2016	12:00 PM	2.33	2.34	2.33	2.34	50400
6/9/2016	12:01 PM	2.34	2.35	2.3333	2.335	127171
6/9/2016	12:02 PM	2.345	2.35	2.34	2.35	23586
6/9/2016	12:03 PM	2.3426	2.35	2.3401	2.3438	18600
6/9/2016	12:04 PM	2.33	2.345	2.33	2.345	228229
6/9/2016	12:05 PM	2.33	2.3385	2.32	2.3385	75875
6/9/2016	12:06 PM	2.329	2.33	2.325	2.33	14300
6/9/2016	12:07 PM	2.33	2.33	2.325	2.325	54000
6/9/2016	12:08 PM	2.3301	2.335	2.3273	2.33	59453
6/9/2016	12:09 PM	2.335	2.3399	2.3315	2.3399	9900
6/9/2016	12:10 PM	2.3301	2.34	2.3301	2.3351	9050
6/9/2016	12:11 PM	2.3301	2.34	2.33	2.3318	22655
6/9/2016	12:12 PM	2.334	2.339	2.331	2.339	4950
6/9/2016	12:13 PM	2.345	2.35	2.334	2.3374	124742
6/9/2016	12:14 PM	2.34	2.35	2.34	2.35	29125
6/9/2016	12:15 PM	2.345	2.35	2.3425	2.3473	30981
6/9/2016	12:16 PM	2.345	2.35	2.345	2.35	13850
6/9/2016	12:17 PM	2.35	2.35	2.34	2.3472	24735
6/9/2016	12:18 PM	2.34	2.35	2.34	2.3454	129170
6/9/2016	12:19 PM	2.345	2.35	2.34	2.345	19225
6/9/2016	12:20 PM	2.34	2.35	2.34	2.35	78026
6/9/2016	12:21 PM	2.345	2.35	2.341	2.35	16600
6/9/2016	12:22 PM	2.35	2.35	2.34	2.343	31690
6/9/2016	12:23 PM	2.3489	2.35	2.34	2.341	133600
6/9/2016	12:24 PM	2.345	2.3499	2.34	2.3401	11316
6/9/2016	12:25 PM	2.345	2.345	2.34	2.3431	14200
6/9/2016	12:26 PM	2.34	2.3425	2.34	2.34	36053
6/9/2016	12:27 PM	2.3325	2.3401	2.33	2.34	485625
6/9/2016	12:28 PM	2.335	2.34	2.33	2.34	7480
6/9/2016	12:29 PM	2.3399	2.3399	2.33	2.335	7000
6/9/2016	12:30 PM	2.33	2.3331	2.33	2.33	206378
6/9/2016	12:31 PM	2.325	2.33	2.32	2.325	81500
6/9/2016	12:32 PM	2.32	2.33	2.32	2.32	28596
6/9/2016	12:33 PM	2.325	2.329	2.32	2.329	68560
6/9/2016	12:34 PM	2.325	2.3299	2.32	2.325	56163
6/9/2016	12:35 PM	2.32	2.3299	2.32	2.325	11643
6/9/2016	12:36 PM	2.32	2.3238	2.32	2.32	25650
6/9/2016	12:37 PM	2.325	2.325	2.325	2.325	1500
6/9/2016	12:38 PM	2.329	2.329	2.325	2.325	1800
6/9/2016	12:39 PM	2.3299	2.33	2.32	2.33	8500
6/9/2016	12:40 PM	2.3267	2.3267	2.325	2.325	900
6/9/2016	12:41 PM	2.325	2.33	2.3219	2.3299	16950
6/9/2016	12:42 PM	2.32	2.33	2.32	2.3299	12700
6/9/2016	12:43 PM	2.32	2.33	2.32	2.3299	21400
6/9/2016	12:44 PM	2.33	2.33	2.321	2.325	43277
6/9/2016	12:45 PM	2.325	2.33	2.325	2.33	1336
6/9/2016	12:46 PM	2.32	2.33	2.32	2.325	21757
6/9/2016	12:47 PM	2.326	2.3285	2.32	2.3201	76200
6/9/2016	12:48 PM	2.325	2.33	2.325	2.33	360714
6/9/2016	12:49 PM	2.325	2.33	2.32	2.325	29202
6/9/2016	12:50 PM	2.3201	2.3299	2.32	2.32	110007
6/9/2016	12:51 PM	2.324	2.33	2.3201	2.33	13000
6/9/2016	12:52 PM	2.31	2.3226	2.31	2.32	97443
6/9/2016	12:53 PM	2.31	2.32	2.31	2.31	28670
6/9/2016	12:54 PM	2.3185	2.3185	2.31	2.31	4710
6/9/2016	12:55 PM	2.31	2.32	2.305	2.31	161493
6/9/2016	12:56 PM	2.294	2.31	2.29	2.3026	242140
6/9/2016	12:57 PM	2.295	2.3	2.29	2.295	22560
6/9/2016	12:58 PM	2.29	2.2982	2.29	2.29	29493
6/9/2016	12:59 PM	2.29	2.3	2.29	2.3	26914
6/9/2016	1:00 PM	2.3	2.3	2.29	2.2926	23870
6/9/2016	1:01 PM	2.299	2.3	2.295	2.3	18701
6/9/2016	1:02 PM	2.3	2.3	2.295	2.3	46000
6/9/2016	1:03 PM	2.305	2.31	2.292	2.3	101086
6/9/2016	1:04 PM	2.309	2.31	2.3	2.3058	51600
6/9/2016	1:05 PM	2.305	2.3062	2.305	2.3062	5000
6/9/2016	1:06 PM	2.3075	2.31	2.3	2.3099	33077
6/9/2016	1:07 PM	2.31	2.32	2.3094	2.31	228872
6/9/2016	1:08 PM	2.3101	2.319	2.3101	2.315	7350
6/9/2016	1:09 PM	2.3132	2.32	2.3132	2.3197	15140
6/9/2016	1:10 PM	2.311	2.32	2.31	2.3138	38900
6/9/2016	1:11 PM	2.315	2.32	2.315	2.32	13000
6/9/2016	1:12 PM	2.3	2.315	2.3	2.31	205140
6/9/2016	1:13 PM	2.31	2.315	2.3033	2.31	189968
6/9/2016	1:14 PM	2.31	2.32	2.31	2.3128	140020
6/9/2016	1:15 PM	2.31	2.31	2.3	2.31	56154
6/9/2016	1:16 PM	2.2899	2.3099	2.28	2.3	390898
6/9/2016	1:17 PM	2.27	2.285	2.27	2.28	276592
6/9/2016	1:18 PM	2.275	2.28	2.27	2.27	64146
6/9/2016	1:19 PM	2.266	2.2731	2.26	2.27	105050
6/9/2016	1:20 PM	2.26	2.27	2.26	2.26	185110
6/9/2016	1:21 PM	2.265	2.27	2.26	2.2674	11320
6/9/2016	1:22 PM	2.269	2.27	2.265	2.27	21415
6/9/2016	1:23 PM	2.27	2.2705	2.2649	2.265	370360
6/9/2016	1:24 PM	2.265	2.276	2.26	2.27	363334
6/9/2016	1:25 PM	2.2672	2.27	2.26	2.2668	6908
6/9/2016	1:26 PM	2.2626	2.27	2.26	2.26	72943
6/9/2016	1:27 PM	2.2699	2.2699	2.2601	2.2601	2600
6/9/2016	1:28 PM	2.27	2.27	2.265	2.27	24065
6/9/2016	1:29 PM	2.275	2.279	2.264	2.2699	405406
6/9/2016	1:30 PM	2.275	2.28	2.27	2.27	65759
6/9/2016	1:31 PM	2.27	2.2799	2.27	2.27	255770
6/9/2016	1:32 PM	2.255	2.2738	2.251	2.2738	441745
6/9/2016	1:33 PM	2.26	2.26	2.25	2.26	203142
6/9/2016	1:34 PM	2.2568	2.26	2.254	2.26	92996
6/9/2016	1:35 PM	2.255	2.26	2.25	2.254	116483
6/9/2016	1:36 PM	2.26	2.26	2.2537	2.26	273872
6/9/2016	1:37 PM	2.2663	2.27	2.26	2.26	90595
6/9/2016	1:38 PM	2.269	2.27	2.26	2.26	14800
6/9/2016	1:39 PM	2.265	2.27	2.265	2.265	13500
6/9/2016	1:40 PM	2.265	2.27	2.26	2.265	3400
6/9/2016	1:41 PM	2.28	2.28	2.26	2.265	52034
6/9/2016	1:42 PM	2.28	2.28	2.27	2.27	22400
6/9/2016	1:43 PM	2.275	2.28	2.27	2.27	16100
6/9/2016	1:44 PM	2.28	2.28	2.273	2.275	51361
6/9/2016	1:45 PM	2.275	2.275	2.27	2.275	1400
6/9/2016	1:46 PM	2.2799	2.28	2.2799	2.28	700
6/9/2016	1:47 PM	2.2799	2.28	2.2775	2.2775	13460
6/9/2016	1:48 PM	2.2799	2.28	2.2775	2.28	8160
6/9/2016	1:49 PM	2.275	2.275	2.27	2.27	1100
6/9/2016	1:50 PM	2.27	2.28	2.27	2.27	72086
6/9/2016	1:51 PM	2.28	2.28	2.27	2.27	20300
6/9/2016	1:52 PM	2.279	2.28	2.275	2.28	11500
6/9/2016	1:53 PM	2.28	2.28	2.274	2.275	297137
6/9/2016	1:54 PM	2.297	2.2999	2.2869	2.29	143359
6/9/2016	1:55 PM	2.291	2.2999	2.29	2.293	333341
6/9/2016	1:56 PM	2.3	2.3	2.29	2.2901	66850
6/9/2016	1:57 PM	2.285	2.3	2.28	2.29	111299
6/9/2016	1:58 PM	2.285	2.29	2.28	2.28	44600
6/9/2016	1:59 PM	2.2828	2.285	2.28	2.285	2275
6/9/2016	2:00 PM	2.285	2.285	2.2801	2.2801	8700
6/9/2016	2:01 PM	2.2965	2.2965	2.281	2.281	80800
6/9/2016	2:03 PM	2.295	2.3	2.295	2.2999	2408
6/9/2016	2:04 PM	2.3	2.3	2.29	2.295	42796
6/9/2016	2:05 PM	2.3	2.3	2.2901	2.2901	9450
6/9/2016	2:06 PM	2.29	2.2968	2.29	2.2968	300
6/9/2016	2:08 PM	2.295	2.31	2.295	2.295	269400
6/9/2016	2:09 PM	2.295	2.3	2.291	2.2999	19200
6/9/2016	2:10 PM	2.303	2.31	2.2999	2.2999	99496
6/9/2016	2:11 PM	2.305	2.305	2.3	2.3	5100
6/9/2016	2:12 PM	2.3068	2.31	2.3	2.3099	49413
6/9/2016	2:13 PM	2.2999	2.3014	2.295	2.3	152085
6/9/2016	2:14 PM	2.28	2.2999	2.28	2.2968	154588
6/9/2016	2:15 PM	2.28	2.2826	2.28	2.28	12800
6/9/2016	2:16 PM	2.29	2.29	2.28	2.281	28878
6/9/2016	2:17 PM	2.285	2.29	2.28	2.29	20200
6/9/2016	2:18 PM	2.29	2.29	2.2863	2.2863	2100
6/9/2016	2:19 PM	2.275	2.289	2.275	2.289	91699
6/9/2016	2:20 PM	2.28	2.28	2.271	2.2799	293761
6/9/2016	2:21 PM	2.289	2.29	2.289	2.2899	20500
6/9/2016	2:22 PM	2.285	2.29	2.28	2.29	38974
6/9/2016	2:23 PM	2.29	2.29	2.28	2.289	133900
6/9/2016	2:24 PM	2.2901	2.3	2.29	2.3	67700
6/9/2016	2:25 PM	2.2854	2.299	2.28	2.295	87399
6/9/2016	2:26 PM	2.28	2.29	2.27	2.285	442535
6/9/2016	2:27 PM	2.275	2.285	2.27	2.285	163554
6/9/2016	2:28 PM	2.275	2.28	2.275	2.2775	14100
6/9/2016	2:29 PM	2.28	2.28	2.27	2.28	116364
6/9/2016	2:30 PM	2.28	2.29	2.28	2.28	94400
6/9/2016	2:31 PM	2.28	2.29	2.28	2.28	15834
6/9/2016	2:32 PM	2.285	2.29	2.285	2.29	600
6/9/2016	2:33 PM	2.281	2.29	2.28	2.285	80965
6/9/2016	2:34 PM	2.2899	2.2899	2.28	2.285	9550
6/9/2016	2:35 PM	2.28	2.285	2.28	2.285	93695
6/9/2016	2:36 PM	2.28	2.29	2.28	2.2828	40608
6/9/2016	2:37 PM	2.275	2.29	2.275	2.28	74383
6/9/2016	2:38 PM	2.275	2.276	2.27	2.27	163019
6/9/2016	2:39 PM	2.27	2.28	2.27	2.275	13200
6/9/2016	2:40 PM	2.27	2.28	2.27	2.27	154626
6/9/2016	2:41 PM	2.265	2.27	2.26	2.265	45415
6/9/2016	2:42 PM	2.275	2.275	2.265	2.27	93200
6/9/2016	2:43 PM	2.275	2.28	2.27	2.27	14299
6/9/2016	2:44 PM	2.27	2.28	2.27	2.28	3700
6/9/2016	2:45 PM	2.26	2.275	2.26	2.275	94631
6/9/2016	2:46 PM	2.26	2.26	2.25	2.26	137384
6/9/2016	2:47 PM	2.255	2.26	2.255	2.26	9900
6/9/2016	2:48 PM	2.2567	2.26	2.25	2.26	8970
6/9/2016	2:49 PM	2.265	2.27	2.255	2.255	354130
6/9/2016	2:50 PM	2.27	2.27	2.265	2.27	13400
6/9/2016	2:51 PM	2.265	2.27	2.26	2.26	25024
6/9/2016	2:52 PM	2.265	2.27	2.26	2.265	22775
6/9/2016	2:53 PM	2.27	2.27	2.264	2.264	80611
6/9/2016	2:54 PM	2.27	2.275	2.2662	2.27	71760
6/9/2016	2:55 PM	2.27	2.275	2.27	2.27	51852
6/9/2016	2:56 PM	2.27	2.2701	2.27	2.2701	8100
6/9/2016	2:57 PM	2.2701	2.28	2.27	2.28	215340
6/9/2016	2:58 PM	2.27	2.2799	2.27	2.27	50500
6/9/2016	2:59 PM	2.27	2.275	2.27	2.27	6900
6/9/2016	3:00 PM	2.27	2.27	2.27	2.27	2900
6/9/2016	3:01 PM	2.27	2.27	2.26	2.27	54860
6/9/2016	3:02 PM	2.27	2.27	2.265	2.27	125600
6/9/2016	3:03 PM	2.265	2.265	2.2601	2.265	11600
6/9/2016	3:04 PM	2.27	2.27	2.26	2.26	75625
6/9/2016	3:05 PM	2.27	2.27	2.264	2.269	45400
6/9/2016	3:06 PM	2.26	2.27	2.26	2.27	19100
6/9/2016	3:07 PM	2.26	2.276	2.26	2.27	119689
6/9/2016	3:08 PM	2.2699	2.27	2.26	2.26	18800
6/9/2016	3:09 PM	2.27	2.27	2.265	2.265	11120
6/9/2016	3:10 PM	2.26	2.27	2.26	2.27	29005
6/9/2016	3:11 PM	2.27	2.27	2.265	2.265	18000
6/9/2016	3:12 PM	2.27	2.28	2.2625	2.27	88883
6/9/2016	3:13 PM	2.27	2.28	2.27	2.275	8300
6/9/2016	3:14 PM	2.279	2.28	2.275	2.28	3883
6/9/2016	3:15 PM	2.2701	2.28	2.2701	2.2726	38030
6/9/2016	3:16 PM	2.275	2.28	2.27	2.275	88955
6/9/2016	3:17 PM	2.2799	2.2799	2.2765	2.2765	2300
6/9/2016	3:18 PM	2.2744	2.28	2.271	2.275	58234
6/9/2016	3:19 PM	2.28	2.29	2.2768	2.28	73548
6/9/2016	3:20 PM	2.2825	2.29	2.28	2.29	64725
6/9/2016	3:21 PM	2.29	2.29	2.285	2.29	18335
6/9/2016	3:22 PM	2.29	2.29	2.28	2.28	110158
6/9/2016	3:23 PM	2.2901	2.3	2.2899	2.29	130035
6/9/2016	3:24 PM	2.3	2.3	2.295	2.295	2600
6/9/2016	3:25 PM	2.29	2.296	2.29	2.295	76959
6/9/2016	3:26 PM	2.297	2.3	2.29	2.29	22520
6/9/2016	3:27 PM	2.29	2.3	2.29	2.29	17100
6/9/2016	3:28 PM	2.2898	2.29	2.28	2.29	83592
6/9/2016	3:29 PM	2.2801	2.29	2.28	2.289	23326
6/9/2016	3:30 PM	2.28	2.28	2.28	2.28	5250
6/9/2016	3:31 PM	2.2872	2.2872	2.28	2.285	1400
6/9/2016	3:32 PM	2.2808	2.2808	2.2808	2.2808	1000
6/9/2016	3:33 PM	2.27	2.285	2.27	2.28	126523
6/9/2016	3:34 PM	2.27	2.2785	2.27	2.2785	3382
6/9/2016	3:35 PM	2.2701	2.275	2.27	2.275	11150
6/9/2016	3:36 PM	2.275	2.275	2.27	2.2734	6900
6/9/2016	3:37 PM	2.28	2.28	2.27	2.275	19750
6/9/2016	3:38 PM	2.27	2.28	2.27	2.28	1220
6/9/2016	3:39 PM	2.2785	2.28	2.27	2.275	6200
6/9/2016	3:40 PM	2.27	2.275	2.27	2.27	25731
6/9/2016	3:41 PM	2.26	2.2701	2.26	2.2701	89920
6/9/2016	3:42 PM	2.26	2.2692	2.26	2.2692	52200
6/9/2016	3:43 PM	2.265	2.27	2.265	2.2668	3000
6/9/2016	3:44 PM	2.271	2.271	2.265	2.265	187819
6/9/2016	3:45 PM	2.28	2.28	2.27	2.28	41500
6/9/2016	3:46 PM	2.28	2.28	2.275	2.28	32843
6/9/2016	3:47 PM	2.29	2.29	2.2743	2.2799	134234
6/9/2016	3:48 PM	2.285	2.29	2.28	2.285	233266
6/9/2016	3:49 PM	2.3	2.3	2.2832	2.2832	120070
6/9/2016	3:50 PM	2.3	2.31	2.295	2.295	439338
6/9/2016	3:51 PM	2.3	2.31	2.295	2.3001	155927
6/9/2016	3:52 PM	2.305	2.3099	2.29	2.2999	144423
6/9/2016	3:53 PM	2.295	2.31	2.295	2.301	437209
6/9/2016	3:54 PM	2.295	2.3	2.29	2.29	62440
6/9/2016	3:55 PM	2.3	2.3	2.29	2.295	57027
6/9/2016	3:56 PM	2.29	2.3	2.29	2.295	23980
6/9/2016	3:57 PM	2.29	2.3	2.29	2.2999	79206
6/9/2016	3:58 PM	2.2901	2.3	2.29	2.29	49685
6/9/2016	3:59 PM	2.29	2.3	2.29	2.2999	139546
6/9/2016	4:00 PM	2.3	2.3	2.29	2.3	332810
6/10/2016	9:31 AM	2.5	2.51	2.49	2.5	629602
6/10/2016	9:32 AM	2.48	2.5	2.48	2.4999	286514
6/10/2016	9:33 AM	2.4801	2.49	2.471	2.489	342418
6/10/2016	9:34 AM	2.4801	2.49	2.47	2.4885	445781
6/10/2016	9:35 AM	2.47	2.49	2.47	2.481	208592
6/10/2016	9:36 AM	2.5	2.5	2.47	2.4765	316226
6/10/2016	9:37 AM	2.51	2.51	2.49	2.4925	653504
6/10/2016	9:38 AM	2.505	2.51	2.5	2.51	274561
6/10/2016	9:39 AM	2.52	2.52	2.5	2.5074	265275
6/10/2016	9:40 AM	2.52	2.52	2.51	2.5136	195849
6/10/2016	9:41 AM	2.5297	2.53	2.51	2.5143	358353
6/10/2016	9:42 AM	2.52	2.53	2.52	2.527	219874
6/10/2016	9:43 AM	2.5201	2.53	2.51	2.525	513147
6/10/2016	9:44 AM	2.516	2.5299	2.51	2.52	286963
6/10/2016	9:45 AM	2.5185	2.53	2.51	2.515	350781
6/10/2016	9:46 AM	2.5201	2.53	2.52	2.5201	104631
6/10/2016	9:47 AM	2.515	2.53	2.51	2.5299	157911
6/10/2016	9:48 AM	2.52	2.52	2.51	2.515	123243
6/10/2016	9:49 AM	2.52	2.52	2.51	2.51	73995
6/10/2016	9:50 AM	2.5185	2.52	2.51	2.5135	93992
6/10/2016	9:51 AM	2.526	2.53	2.51	2.515	276059
6/10/2016	9:52 AM	2.54	2.54	2.52	2.52	373568
6/10/2016	9:53 AM	2.52	2.54	2.52	2.5365	571820
6/10/2016	9:54 AM	2.515	2.53	2.51	2.525	222666
6/10/2016	9:55 AM	2.53	2.53	2.51	2.51	163423
6/10/2016	9:56 AM	2.515	2.53	2.51	2.525	233803
6/10/2016	9:57 AM	2.51	2.53	2.51	2.515	344497
6/10/2016	9:58 AM	2.5168	2.52	2.51	2.5199	56188
6/10/2016	9:59 AM	2.505	2.52	2.5	2.52	289499
6/10/2016	10:00 AM	2.52	2.52	2.5	2.5	205290
6/10/2016	10:01 AM	2.5099	2.5259	2.5	2.52	529968
6/10/2016	10:02 AM	2.5134	2.53	2.51	2.51	369942
6/10/2016	10:03 AM	2.51	2.52	2.51	2.52	72955
6/10/2016	10:04 AM	2.52	2.52	2.51	2.515	180575
6/10/2016	10:05 AM	2.52	2.53	2.52	2.52	167007
6/10/2016	10:06 AM	2.53	2.54	2.53	2.5332	155300
6/10/2016	10:07 AM	2.535	2.54	2.5301	2.5309	302164
6/10/2016	10:08 AM	2.539	2.54	2.53	2.53	75746
6/10/2016	10:09 AM	2.53	2.54	2.53	2.54	24334
6/10/2016	10:10 AM	2.5301	2.54	2.525	2.53	477648
6/10/2016	10:11 AM	2.53	2.54	2.53	2.5328	132490
6/10/2016	10:12 AM	2.5308	2.54	2.52	2.52	256199
6/10/2016	10:13 AM	2.54	2.54	2.53	2.535	31043
6/10/2016	10:14 AM	2.5301	2.54	2.53	2.5399	190199
6/10/2016	10:15 AM	2.533	2.54	2.5243	2.532	245609
6/10/2016	10:16 AM	2.54	2.54	2.53	2.535	69815
6/10/2016	10:17 AM	2.5358	2.54	2.53	2.54	289989
6/10/2016	10:18 AM	2.53	2.55	2.53	2.53	484786
6/10/2016	10:19 AM	2.535	2.54	2.53	2.535	255794
6/10/2016	10:20 AM	2.525	2.54	2.52	2.5301	445735
6/10/2016	10:21 AM	2.53	2.53	2.52	2.5299	74700
6/10/2016	10:22 AM	2.525	2.53	2.52	2.52	354011
6/10/2016	10:23 AM	2.525	2.53	2.52	2.53	37450
6/10/2016	10:24 AM	2.52	2.53	2.52	2.52	412415
6/10/2016	10:25 AM	2.5128	2.53	2.51	2.52	313512
6/10/2016	10:26 AM	2.505	2.515	2.5	2.515	688959
6/10/2016	10:27 AM	2.5	2.5097	2.5	2.505	415895
6/10/2016	10:28 AM	2.5	2.509	2.5	2.5001	347821
6/10/2016	10:29 AM	2.5031	2.51	2.49	2.5	830419
6/10/2016	10:30 AM	2.5	2.51	2.5	2.5	156661
6/10/2016	10:31 AM	2.4901	2.5	2.49	2.5	296594
6/10/2016	10:32 AM	2.5	2.5	2.49	2.4901	443982
6/10/2016	10:33 AM	2.495	2.51	2.49	2.5037	221849
6/10/2016	10:34 AM	2.46	2.5	2.46	2.4955	704693
6/10/2016	10:35 AM	2.47	2.4799	2.46	2.465	384244
6/10/2016	10:36 AM	2.48	2.48	2.46	2.47	234135
6/10/2016	10:37 AM	2.481	2.489	2.47	2.47	311953
6/10/2016	10:38 AM	2.48	2.49	2.48	2.48	45600
6/10/2016	10:39 AM	2.49	2.49	2.4801	2.49	19450
6/10/2016	10:40 AM	2.4875	2.49	2.48	2.49	161037
6/10/2016	10:41 AM	2.4901	2.5	2.48	2.4899	219551
6/10/2016	10:42 AM	2.49	2.5	2.49	2.495	43400
6/10/2016	10:43 AM	2.48	2.49	2.48	2.49	95738
6/10/2016	10:44 AM	2.495	2.5	2.484	2.4899	103244
6/10/2016	10:45 AM	2.49	2.5	2.48	2.4999	473310
6/10/2016	10:46 AM	2.51	2.51	2.4901	2.495	239415
6/10/2016	10:47 AM	2.51	2.51	2.5	2.509	41243
6/10/2016	10:48 AM	2.51	2.5101	2.5	2.5031	243442
6/10/2016	10:49 AM	2.5199	2.5199	2.51	2.5101	51000
6/10/2016	10:50 AM	2.5	2.52	2.5	2.5199	252157
6/10/2016	10:51 AM	2.5038	2.52	2.5	2.51	398173
6/10/2016	10:52 AM	2.51	2.51	2.505	2.5072	11150
6/10/2016	10:53 AM	2.51	2.52	2.5	2.51	183396
6/10/2016	10:54 AM	2.52	2.52	2.51	2.5199	100459
6/10/2016	10:55 AM	2.51	2.52	2.51	2.52	211470
6/10/2016	10:56 AM	2.505	2.5199	2.501	2.5199	152486
6/10/2016	10:57 AM	2.5	2.51	2.5	2.5041	139243
6/10/2016	10:58 AM	2.5003	2.51	2.5	2.5001	44700
6/10/2016	10:59 AM	2.51	2.51	2.5	2.5	32481
6/10/2016	11:00 AM	2.51	2.52	2.5	2.505	293044
6/10/2016	11:01 AM	2.5	2.51	2.5	2.5025	23600
6/10/2016	11:02 AM	2.505	2.51	2.5	2.5001	17800
6/10/2016	11:03 AM	2.52	2.52	2.5041	2.505	140310
6/10/2016	11:04 AM	2.5174	2.52	2.515	2.52	17750
6/10/2016	11:05 AM	2.5128	2.5199	2.51	2.5174	48177
6/10/2016	11:06 AM	2.521	2.53	2.5101	2.515	131300
6/10/2016	11:07 AM	2.513	2.53	2.51	2.52	95269
6/10/2016	11:08 AM	2.5	2.52	2.5	2.519	139134
6/10/2016	11:09 AM	2.5	2.51	2.5	2.5	24290
6/10/2016	11:10 AM	2.495	2.51	2.49	2.505	198677
6/10/2016	11:11 AM	2.5	2.5	2.49	2.5	46608
6/10/2016	11:12 AM	2.49	2.5	2.49	2.495	36100
6/10/2016	11:13 AM	2.495	2.5	2.49	2.4931	151765
6/10/2016	11:14 AM	2.5	2.5	2.49	2.4908	55906
6/10/2016	11:15 AM	2.49	2.5	2.49	2.5	51529
6/10/2016	11:16 AM	2.5	2.5	2.49	2.49	368826
6/10/2016	11:17 AM	2.52	2.52	2.5	2.5	65848
6/10/2016	11:18 AM	2.51	2.511	2.5	2.5101	119298
6/10/2016	11:19 AM	2.5	2.51	2.5	2.5066	46711
6/10/2016	11:20 AM	2.5	2.51	2.5	2.5	170238
6/10/2016	11:21 AM	2.5099	2.51	2.49	2.49	198888
6/10/2016	11:22 AM	2.5082	2.5082	2.5	2.5	31890
6/10/2016	11:23 AM	2.495	2.5099	2.4925	2.5	231366
6/10/2016	11:24 AM	2.495	2.5	2.49	2.4999	51032
6/10/2016	11:25 AM	2.4897	2.5	2.48	2.5	131867
6/10/2016	11:26 AM	2.49	2.49	2.48	2.485	82172
6/10/2016	11:27 AM	2.505	2.51	2.485	2.485	121881
6/10/2016	11:28 AM	2.5099	2.51	2.5	2.51	154643
6/10/2016	11:29 AM	2.5062	2.51	2.5	2.504	89460
6/10/2016	11:30 AM	2.5	2.51	2.5	2.51	63926
6/10/2016	11:31 AM	2.5	2.51	2.5	2.51	15200
6/10/2016	11:32 AM	2.5082	2.5099	2.5	2.5099	21200
6/10/2016	11:33 AM	2.505	2.51	2.5	2.5005	35467
6/10/2016	11:34 AM	2.52	2.52	2.5	2.5	122552
6/10/2016	11:35 AM	2.5235	2.5235	2.5166	2.5166	135154
6/10/2016	11:36 AM	2.52	2.525	2.5101	2.52	364651
6/10/2016	11:37 AM	2.52	2.53	2.52	2.5226	123338
6/10/2016	11:38 AM	2.525	2.525	2.52	2.52	69377
6/10/2016	11:39 AM	2.53	2.53	2.5168	2.52	276475
6/10/2016	11:40 AM	2.53	2.53	2.52	2.525	53969
6/10/2016	11:41 AM	2.52	2.535	2.52	2.53	471630
6/10/2016	11:42 AM	2.525	2.5299	2.52	2.5267	86124
6/10/2016	11:43 AM	2.53	2.53	2.52	2.52	31900
6/10/2016	11:44 AM	2.53	2.54	2.52	2.5262	113122
6/10/2016	11:45 AM	2.53	2.54	2.53	2.535	243981
6/10/2016	11:46 AM	2.54	2.54	2.53	2.535	73349
6/10/2016	11:47 AM	2.538	2.54	2.53	2.5325	65700
6/10/2016	11:48 AM	2.539	2.54	2.53	2.535	30300
6/10/2016	11:49 AM	2.53	2.54	2.53	2.53	170760
6/10/2016	11:50 AM	2.54	2.54	2.535	2.54	42143
6/10/2016	11:51 AM	2.55	2.55	2.535	2.54	227673
6/10/2016	11:52 AM	2.5401	2.55	2.54	2.546	98337
6/10/2016	11:53 AM	2.55	2.55	2.54	2.55	68429
6/10/2016	11:54 AM	2.544	2.55	2.54	2.5407	42860
6/10/2016	11:55 AM	2.55	2.55	2.5408	2.5474	11133
6/10/2016	11:56 AM	2.545	2.55	2.54	2.55	23110
6/10/2016	11:57 AM	2.54	2.545	2.54	2.54	155435
6/10/2016	11:58 AM	2.54	2.55	2.54	2.5402	90030
6/10/2016	11:59 AM	2.54	2.55	2.54	2.545	51883
6/10/2016	12:00 PM	2.545	2.55	2.54	2.5438	19773
6/10/2016	12:01 PM	2.54	2.545	2.54	2.54	43487
6/10/2016	12:02 PM	2.54	2.548	2.54	2.54	26780
6/10/2016	12:03 PM	2.54	2.55	2.54	2.5429	67150
6/10/2016	12:04 PM	2.55	2.55	2.54	2.54	28538
6/10/2016	12:05 PM	2.55	2.55	2.54	2.5405	50380
6/10/2016	12:06 PM	2.55	2.55	2.54	2.545	41200
6/10/2016	12:07 PM	2.555	2.56	2.545	2.55	632626
6/10/2016	12:08 PM	2.56	2.56	2.55	2.555	52146
6/10/2016	12:09 PM	2.5554	2.56	2.55	2.56	340300
6/10/2016	12:10 PM	2.5637	2.57	2.55	2.56	440219
6/10/2016	12:11 PM	2.57	2.57	2.56	2.57	73170
6/10/2016	12:12 PM	2.566	2.57	2.56	2.5601	64750
6/10/2016	12:13 PM	2.55	2.57	2.55	2.56	398208
6/10/2016	12:14 PM	2.565	2.57	2.55	2.55	114639
6/10/2016	12:15 PM	2.57	2.57	2.56	2.57	97429
6/10/2016	12:16 PM	2.565	2.5699	2.56	2.5689	12400
6/10/2016	12:17 PM	2.565	2.57	2.5625	2.5699	132291
6/10/2016	12:18 PM	2.5699	2.57	2.56	2.56	48825
6/10/2016	12:19 PM	2.57	2.57	2.56	2.5669	21860
6/10/2016	12:20 PM	2.5799	2.58	2.565	2.57	270755
6/10/2016	12:21 PM	2.58	2.58	2.5734	2.574	24750
6/10/2016	12:22 PM	2.5799	2.58	2.575	2.58	10600
6/10/2016	12:23 PM	2.58	2.58	2.57	2.5776	134764
6/10/2016	12:24 PM	2.5797	2.58	2.57	2.575	48757
6/10/2016	12:25 PM	2.59	2.59	2.57	2.57	97399
6/10/2016	12:26 PM	2.585	2.59	2.58	2.59	33142
6/10/2016	12:27 PM	2.581	2.59	2.58	2.5801	139585
6/10/2016	12:28 PM	2.58	2.59	2.58	2.59	115176
6/10/2016	12:29 PM	2.5811	2.59	2.58	2.5834	332514
6/10/2016	12:30 PM	2.5801	2.59	2.58	2.58	19680
6/10/2016	12:31 PM	2.59	2.59	2.58	2.5801	77500
6/10/2016	12:32 PM	2.6	2.6	2.58	2.59	289784
6/10/2016	12:33 PM	2.6	2.6	2.59	2.5901	301807
6/10/2016	12:34 PM	2.59	2.6	2.59	2.5925	247157
6/10/2016	12:35 PM	2.595	2.6	2.59	2.595	112795
6/10/2016	12:36 PM	2.5963	2.6	2.59	2.5958	73850
6/10/2016	12:37 PM	2.58	2.6	2.58	2.6	300712
6/10/2016	12:38 PM	2.58	2.59	2.58	2.585	6840
6/10/2016	12:39 PM	2.58	2.59	2.58	2.59	43680
6/10/2016	12:40 PM	2.585	2.59	2.58	2.5899	36862
6/10/2016	12:41 PM	2.588	2.59	2.58	2.59	27921
6/10/2016	12:42 PM	2.58	2.59	2.58	2.585	88335
6/10/2016	12:43 PM	2.58	2.59	2.58	2.5801	83806
6/10/2016	12:44 PM	2.581	2.59	2.58	2.5826	39400
6/10/2016	12:45 PM	2.59	2.59	2.58	2.5811	33310
6/10/2016	12:46 PM	2.59	2.59	2.58	2.585	135475
6/10/2016	12:47 PM	2.59	2.59	2.58	2.585	302923
6/10/2016	12:48 PM	2.59	2.59	2.58	2.59	118191
6/10/2016	12:49 PM	2.57	2.59	2.57	2.5801	121255
6/10/2016	12:50 PM	2.58	2.586	2.57	2.575	308208
6/10/2016	12:51 PM	2.5801	2.586	2.58	2.5854	21935
6/10/2016	12:52 PM	2.5801	2.59	2.58	2.585	44600
6/10/2016	12:53 PM	2.5838	2.5872	2.58	2.584	4750
6/10/2016	12:54 PM	2.58	2.59	2.57	2.5801	111594
6/10/2016	12:55 PM	2.575	2.575	2.57	2.57	14700
6/10/2016	12:56 PM	2.58	2.58	2.5701	2.5734	53666
6/10/2016	12:57 PM	2.58	2.58	2.57	2.575	26545
6/10/2016	12:58 PM	2.5798	2.58	2.57	2.58	30575
6/10/2016	12:59 PM	2.57	2.58	2.57	2.58	3100
6/10/2016	1:00 PM	2.575	2.58	2.57	2.57	37289
6/10/2016	1:01 PM	2.5869	2.59	2.573	2.58	133293
6/10/2016	1:02 PM	2.59	2.59	2.58	2.5874	54035
6/10/2016	1:03 PM	2.58	2.59	2.58	2.5884	46247
6/10/2016	1:04 PM	2.579	2.585	2.57	2.58	283299
6/10/2016	1:05 PM	2.575	2.575	2.57	2.57	5530
6/10/2016	1:06 PM	2.58	2.58	2.57	2.575	24927
6/10/2016	1:07 PM	2.575	2.58	2.57	2.575	60430
6/10/2016	1:08 PM	2.585	2.59	2.575	2.58	152996
6/10/2016	1:09 PM	2.59	2.59	2.58	2.59	43339
6/10/2016	1:10 PM	2.5899	2.59	2.58	2.59	37700
6/10/2016	1:11 PM	2.5718	2.59	2.57	2.585	294517
6/10/2016	1:12 PM	2.57	2.58	2.57	2.57	172604
6/10/2016	1:13 PM	2.57	2.574	2.57	2.574	6200
6/10/2016	1:14 PM	2.57	2.58	2.56	2.57	111791
6/10/2016	1:15 PM	2.565	2.57	2.565	2.565	9900
6/10/2016	1:16 PM	2.565	2.57	2.56	2.564	19796
6/10/2016	1:17 PM	2.5632	2.565	2.56	2.5601	16900
6/10/2016	1:18 PM	2.5628	2.57	2.56	2.5637	20218
6/10/2016	1:19 PM	2.5626	2.57	2.56	2.5699	65237
6/10/2016	1:20 PM	2.56	2.5632	2.56	2.561	5500
6/10/2016	1:21 PM	2.56	2.57	2.56	2.565	4450
6/10/2016	1:22 PM	2.58	2.58	2.56	2.56	106575
6/10/2016	1:23 PM	2.57	2.58	2.56	2.579	117200
6/10/2016	1:24 PM	2.5666	2.569	2.56	2.56	8100
6/10/2016	1:25 PM	2.5599	2.5601	2.55	2.56	135771
6/10/2016	1:26 PM	2.55	2.56	2.55	2.5567	39170
6/10/2016	1:27 PM	2.555	2.56	2.5518	2.56	70500
6/10/2016	1:28 PM	2.57	2.57	2.55	2.56	382335
6/10/2016	1:29 PM	2.57	2.57	2.56	2.56	24252
6/10/2016	1:30 PM	2.56	2.57	2.56	2.565	29300
6/10/2016	1:31 PM	2.57	2.57	2.56	2.57	202437
6/10/2016	1:32 PM	2.578	2.58	2.5725	2.5766	25250
6/10/2016	1:33 PM	2.58	2.58	2.575	2.575	21886
6/10/2016	1:34 PM	2.585	2.5859	2.57	2.58	81057
6/10/2016	1:35 PM	2.5786	2.585	2.57	2.58	226409
6/10/2016	1:36 PM	2.5795	2.58	2.57	2.5799	208071
6/10/2016	1:37 PM	2.5801	2.59	2.5741	2.58	85688
6/10/2016	1:38 PM	2.5763	2.59	2.5763	2.5869	118896
6/10/2016	1:39 PM	2.5899	2.59	2.57	2.57	80033
6/10/2016	1:40 PM	2.5859	2.5866	2.58	2.58	7875
6/10/2016	1:41 PM	2.5801	2.59	2.5801	2.581	25769
6/10/2016	1:42 PM	2.59	2.59	2.5801	2.5874	13181
6/10/2016	1:43 PM	2.59	2.59	2.58	2.59	8691
6/10/2016	1:44 PM	2.59	2.595	2.58	2.5899	153167
6/10/2016	1:45 PM	2.6	2.6	2.59	2.5901	85728
6/10/2016	1:46 PM	2.61	2.61	2.5941	2.6	276305
6/10/2016	1:47 PM	2.6101	2.62	2.6	2.6068	407041
6/10/2016	1:48 PM	2.615	2.62	2.61	2.62	67817
6/10/2016	1:49 PM	2.62	2.63	2.61	2.6132	242781
6/10/2016	1:50 PM	2.6201	2.63	2.62	2.6299	122738
6/10/2016	1:51 PM	2.63	2.63	2.62	2.625	79474
6/10/2016	1:52 PM	2.64	2.64	2.6209	2.63	319171
6/10/2016	1:53 PM	2.635	2.64	2.63	2.64	137393
6/10/2016	1:54 PM	2.65	2.65	2.6318	2.64	182896
6/10/2016	1:55 PM	2.6585	2.66	2.6469	2.65	532702
6/10/2016	1:56 PM	2.6401	2.66	2.64	2.6541	147882
6/10/2016	1:57 PM	2.645	2.6499	2.6401	2.646	28950
6/10/2016	1:58 PM	2.6399	2.65	2.6328	2.6492	299485
6/10/2016	1:59 PM	2.65	2.65	2.63	2.63	166436
6/10/2016	2:00 PM	2.6401	2.65	2.64	2.641	376368
6/10/2016	2:01 PM	2.6482	2.65	2.64	2.6499	72380
6/10/2016	2:02 PM	2.66	2.66	2.64	2.6499	155560
6/10/2016	2:03 PM	2.6641	2.67	2.66	2.66	261062
6/10/2016	2:04 PM	2.655	2.67	2.6501	2.6618	361226
6/10/2016	2:05 PM	2.66	2.66	2.65	2.655	69917
6/10/2016	2:06 PM	2.655	2.669	2.65	2.6599	145874
6/10/2016	2:07 PM	2.659	2.66	2.65	2.655	46519
6/10/2016	2:08 PM	2.661	2.67	2.6589	2.66	165994
6/10/2016	2:09 PM	2.6599	2.67	2.655	2.6657	304250
6/10/2016	2:10 PM	2.6599	2.66	2.65	2.66	54800
6/10/2016	2:11 PM	2.67	2.67	2.65	2.659	226020
6/10/2016	2:12 PM	2.67	2.67	2.66	2.666	59100
6/10/2016	2:13 PM	2.655	2.67	2.655	2.6675	121333
6/10/2016	2:14 PM	2.66	2.66	2.65	2.6501	71298
6/10/2016	2:15 PM	2.6664	2.67	2.65	2.6541	470990
6/10/2016	2:16 PM	2.6682	2.67	2.66	2.67	235439
6/10/2016	2:17 PM	2.68	2.68	2.66	2.67	151731
6/10/2016	2:18 PM	2.685	2.69	2.67	2.68	361639
6/10/2016	2:19 PM	2.6899	2.69	2.68	2.685	23403
6/10/2016	2:20 PM	2.69	2.69	2.68	2.6801	68746
6/10/2016	2:21 PM	2.685	2.69	2.68	2.69	336031
6/10/2016	2:22 PM	2.684	2.69	2.68	2.685	90140
6/10/2016	2:23 PM	2.6701	2.685	2.67	2.68	248694
6/10/2016	2:24 PM	2.66	2.6701	2.66	2.6701	175523
6/10/2016	2:25 PM	2.66	2.67	2.66	2.66	293040
6/10/2016	2:26 PM	2.67	2.67	2.66	2.66	103347
6/10/2016	2:27 PM	2.665	2.67	2.66	2.66	93600
6/10/2016	2:28 PM	2.665	2.67	2.66	2.6636	132477
6/10/2016	2:29 PM	2.6699	2.67	2.66	2.665	308772
6/10/2016	2:30 PM	2.67	2.67	2.66	2.665	161007
6/10/2016	2:31 PM	2.67	2.68	2.665	2.67	286474
6/10/2016	2:32 PM	2.678	2.68	2.67	2.6701	61725
6/10/2016	2:33 PM	2.685	2.69	2.67	2.68	118162
6/10/2016	2:34 PM	2.685	2.69	2.68	2.6899	73878
6/10/2016	2:35 PM	2.6865	2.69	2.68	2.69	73685
6/10/2016	2:36 PM	2.694	2.7	2.685	2.69	252674
6/10/2016	2:37 PM	2.687	2.7	2.68	2.695	386053
6/10/2016	2:38 PM	2.674	2.689	2.67	2.6801	236810
6/10/2016	2:39 PM	2.67	2.679	2.67	2.6763	67420
6/10/2016	2:40 PM	2.66	2.6799	2.66	2.67	291227
6/10/2016	2:41 PM	2.665	2.67	2.66	2.66	119242
6/10/2016	2:42 PM	2.665	2.67	2.66	2.6601	138300
6/10/2016	2:43 PM	2.68	2.68	2.66	2.6601	177145
6/10/2016	2:44 PM	2.67	2.68	2.66	2.67	247800
6/10/2016	2:45 PM	2.66	2.67	2.66	2.665	191548
6/10/2016	2:46 PM	2.675	2.68	2.66	2.665	199030
6/10/2016	2:47 PM	2.69	2.69	2.67	2.671	137887
6/10/2016	2:48 PM	2.6885	2.69	2.68	2.6834	49571
6/10/2016	2:49 PM	2.6869	2.69	2.68	2.68	131300
6/10/2016	2:50 PM	2.69	2.69	2.68	2.6899	67615
6/10/2016	2:51 PM	2.69	2.6913	2.685	2.69	190519
6/10/2016	2:52 PM	2.69	2.7	2.69	2.696	311030
6/10/2016	2:53 PM	2.689	2.69	2.68	2.6831	72234
6/10/2016	2:54 PM	2.6897	2.696	2.68	2.69	295274
6/10/2016	2:55 PM	2.69	2.69	2.68	2.685	105655
6/10/2016	2:56 PM	2.68	2.687	2.68	2.685	31681
6/10/2016	2:57 PM	2.685	2.685	2.68	2.68	19988
6/10/2016	2:58 PM	2.675	2.686	2.67	2.6834	173291
6/10/2016	2:59 PM	2.675	2.68	2.67	2.679	87265
6/10/2016	3:00 PM	2.6754	2.68	2.67	2.675	24320
6/10/2016	3:01 PM	2.68	2.68	2.67	2.67	73573
6/10/2016	3:02 PM	2.6857	2.69	2.675	2.6799	199042
6/10/2016	3:03 PM	2.69	2.69	2.68	2.681	232109
6/10/2016	3:04 PM	2.685	2.69	2.68	2.69	175133
6/10/2016	3:05 PM	2.69	2.69	2.68	2.68	73650
6/10/2016	3:06 PM	2.685	2.69	2.68	2.685	45700
6/10/2016	3:07 PM	2.68	2.69	2.68	2.68	26943
6/10/2016	3:08 PM	2.695	2.7	2.68	2.6899	123830
6/10/2016	3:09 PM	2.695	2.7	2.69	2.695	232849
6/10/2016	3:10 PM	2.7	2.7	2.69	2.7	227719
6/10/2016	3:11 PM	2.6999	2.7	2.69	2.7	542341
6/10/2016	3:12 PM	2.7	2.71	2.69	2.7	572061
6/10/2016	3:13 PM	2.72	2.72	2.7	2.705	181721
6/10/2016	3:14 PM	2.72	2.72	2.71	2.715	383201
6/10/2016	3:15 PM	2.7154	2.72	2.71	2.72	74351
6/10/2016	3:16 PM	2.71	2.72	2.71	2.7154	277720
6/10/2016	3:17 PM	2.71	2.72	2.7	2.71	271962
6/10/2016	3:18 PM	2.701	2.71	2.7	2.7015	46080
6/10/2016	3:19 PM	2.7101	2.72	2.7	2.706	278971
6/10/2016	3:20 PM	2.715	2.72	2.71	2.71	294100
6/10/2016	3:21 PM	2.715	2.72	2.71	2.715	230140
6/10/2016	3:22 PM	2.72	2.72	2.71	2.715	256674
6/10/2016	3:23 PM	2.71	2.71	2.7	2.71	261778
6/10/2016	3:24 PM	2.7082	2.71	2.7	2.71	39000
6/10/2016	3:25 PM	2.71	2.71	2.7	2.7	62312
6/10/2016	3:26 PM	2.7	2.71	2.7	2.7001	40250
6/10/2016	3:27 PM	2.71	2.71	2.7	2.704	141732
6/10/2016	3:28 PM	2.71	2.71	2.7	2.701	29600
6/10/2016	3:29 PM	2.7	2.71	2.7	2.71	29115
6/10/2016	3:30 PM	2.684	2.71	2.684	2.71	399392
6/10/2016	3:31 PM	2.68	2.69	2.68	2.6834	131302
6/10/2016	3:32 PM	2.685	2.69	2.68	2.68	253732
6/10/2016	3:33 PM	2.67	2.689	2.67	2.689	247573
6/10/2016	3:34 PM	2.681	2.69	2.67	2.6799	357004
6/10/2016	3:35 PM	2.6832	2.69	2.68	2.68	54600
6/10/2016	3:36 PM	2.6899	2.69	2.68	2.6801	50805
6/10/2016	3:37 PM	2.685	2.69	2.68	2.6844	47729
6/10/2016	3:38 PM	2.6838	2.69	2.68	2.68	70034
6/10/2016	3:39 PM	2.69	2.7	2.68	2.685	234902
6/10/2016	3:40 PM	2.6901	2.7	2.69	2.695	152405
6/10/2016	3:41 PM	2.69	2.7	2.69	2.695	500559
6/10/2016	3:42 PM	2.69	2.7	2.69	2.69	124541
6/10/2016	3:43 PM	2.69	2.7	2.69	2.69	70750
6/10/2016	3:44 PM	2.7	2.7	2.69	2.69	217742
6/10/2016	3:45 PM	2.7	2.7	2.69	2.695	54852
6/10/2016	3:46 PM	2.685	2.7	2.68	2.6933	334500
6/10/2016	3:47 PM	2.6797	2.69	2.67	2.68	263330
6/10/2016	3:48 PM	2.6599	2.6799	2.65	2.67	392637
6/10/2016	3:49 PM	2.65	2.66	2.65	2.6537	192575
6/10/2016	3:50 PM	2.655	2.66	2.65	2.65	154170
6/10/2016	3:51 PM	2.67	2.67	2.65	2.6518	242167
6/10/2016	3:52 PM	2.67	2.67	2.66	2.66	111372
6/10/2016	3:53 PM	2.664	2.67	2.66	2.6601	76188
6/10/2016	3:54 PM	2.665	2.67	2.65	2.665	1604609
6/10/2016	3:55 PM	2.665	2.67	2.66	2.665	259714
6/10/2016	3:56 PM	2.6726	2.68	2.66	2.665	477888
6/10/2016	3:57 PM	2.69	2.69	2.67	2.675	303265
6/10/2016	3:58 PM	2.6899	2.69	2.68	2.69	246694
6/10/2016	3:59 PM	2.6911	2.695	2.68	2.6801	587626
6/10/2016	4:00 PM	2.7	2.7	2.69	2.6901	921166
6/13/2016	9:31 AM	2.93	2.96	2.93	2.95	678960
6/13/2016	9:32 AM	2.9211	2.94	2.92	2.9399	375917
6/13/2016	9:33 AM	2.89	2.926	2.89	2.926	737075
6/13/2016	9:34 AM	2.88	2.9	2.87	2.8992	514830
6/13/2016	9:35 AM	2.895	2.9	2.87	2.875	427640
6/13/2016	9:36 AM	2.9	2.9	2.8801	2.9	211246
6/13/2016	9:37 AM	2.9	2.91	2.89	2.9	295958
6/13/2016	9:38 AM	2.9101	2.92	2.895	2.9	288901
6/13/2016	9:39 AM	2.919	2.93	2.91	2.92	499101
6/13/2016	9:40 AM	2.94	2.94	2.91	2.92	399799
6/13/2016	9:41 AM	2.93	2.94	2.92	2.94	467557
6/13/2016	9:42 AM	2.915	2.93	2.91	2.92	171005
6/13/2016	9:43 AM	2.885	2.92	2.88	2.91	761377
6/13/2016	9:44 AM	2.92	2.92	2.88	2.881	531474
6/13/2016	9:45 AM	2.93	2.93	2.9	2.9138	300905
6/13/2016	9:46 AM	2.9201	2.93	2.92	2.9215	140759
6/13/2016	9:47 AM	2.9	2.92	2.9	2.92	478075
6/13/2016	9:48 AM	2.9	2.91	2.8937	2.905	193398
6/13/2016	9:49 AM	2.9036	2.91	2.89	2.895	388468
6/13/2016	9:50 AM	2.88	2.91	2.88	2.91	304020
6/13/2016	9:51 AM	2.8595	2.89	2.85	2.8875	610409
6/13/2016	9:52 AM	2.8401	2.86	2.84	2.86	426120
6/13/2016	9:53 AM	2.855	2.86	2.83	2.849	637915
6/13/2016	9:54 AM	2.8466	2.86	2.84	2.855	225820
6/13/2016	9:55 AM	2.8246	2.85	2.82	2.845	362150
6/13/2016	9:56 AM	2.835	2.84	2.82	2.8299	260888
6/13/2016	9:57 AM	2.8301	2.84	2.82	2.835	270283
6/13/2016	9:58 AM	2.84	2.84	2.83	2.8301	229100
6/13/2016	9:59 AM	2.85	2.85	2.83	2.83	234309
6/13/2016	10:00 AM	2.85	2.85	2.84	2.85	242501
6/13/2016	10:01 AM	2.8299	2.85	2.82	2.845	382954
6/13/2016	10:02 AM	2.81	2.83	2.8	2.8277	1025098
6/13/2016	10:03 AM	2.8301	2.8301	2.81	2.816	356331
6/13/2016	10:04 AM	2.8399	2.84	2.825	2.83	276624
6/13/2016	10:05 AM	2.8528	2.86	2.83	2.84	387044
6/13/2016	10:06 AM	2.854	2.86	2.841	2.855	248535
6/13/2016	10:07 AM	2.85	2.86	2.84	2.85	294334
6/13/2016	10:08 AM	2.8665	2.87	2.85	2.86	196893
6/13/2016	10:09 AM	2.86	2.88	2.86	2.8682	164271
6/13/2016	10:10 AM	2.875	2.88	2.86	2.865	92688
6/13/2016	10:11 AM	2.875	2.88	2.87	2.88	98300
6/13/2016	10:12 AM	2.86	2.89	2.86	2.88	268798
6/13/2016	10:13 AM	2.8601	2.87	2.855	2.86	295033
6/13/2016	10:14 AM	2.86	2.87	2.85	2.86	198456
6/13/2016	10:15 AM	2.87	2.87	2.8626	2.8626	39860
6/13/2016	10:16 AM	2.85	2.87	2.85	2.869	138716
6/13/2016	10:17 AM	2.84	2.86	2.84	2.86	146828
6/13/2016	10:18 AM	2.8401	2.85	2.835	2.84	157468
6/13/2016	10:19 AM	2.8534	2.86	2.84	2.845	170091
6/13/2016	10:20 AM	2.8565	2.86	2.85	2.8532	25018
6/13/2016	10:21 AM	2.8662	2.87	2.855	2.86	150532
6/13/2016	10:22 AM	2.834	2.867	2.83	2.86	115364
6/13/2016	10:23 AM	2.84	2.8499	2.83	2.8346	163936
6/13/2016	10:24 AM	2.83	2.85	2.83	2.845	124667
6/13/2016	10:25 AM	2.83	2.84	2.83	2.8399	45458
6/13/2016	10:26 AM	2.837	2.84	2.83	2.8327	45866
6/13/2016	10:27 AM	2.8501	2.858	2.83	2.83	119801
6/13/2016	10:28 AM	2.8407	2.8599	2.8407	2.855	158413
6/13/2016	10:29 AM	2.83	2.85	2.83	2.845	48000
6/13/2016	10:30 AM	2.825	2.8325	2.82	2.8325	171655
6/13/2016	10:31 AM	2.82	2.83	2.82	2.8201	79005
6/13/2016	10:32 AM	2.82	2.83	2.82	2.82	164842
6/13/2016	10:33 AM	2.82	2.83	2.82	2.82	89564
6/13/2016	10:34 AM	2.8299	2.83	2.82	2.82	252643
6/13/2016	10:35 AM	2.82	2.83	2.82	2.83	108951
6/13/2016	10:36 AM	2.82	2.83	2.82	2.8299	54803
6/13/2016	10:37 AM	2.815	2.8299	2.81	2.82	135724
6/13/2016	10:38 AM	2.8209	2.825	2.815	2.82	73549
6/13/2016	10:39 AM	2.83	2.83	2.82	2.8201	137462
6/13/2016	10:40 AM	2.835	2.84	2.823	2.825	270054
6/13/2016	10:41 AM	2.84	2.84	2.83	2.8366	107705
6/13/2016	10:42 AM	2.85	2.85	2.83	2.84	307130
6/13/2016	10:43 AM	2.85	2.85	2.83	2.845	348420
6/13/2016	10:44 AM	2.84	2.85	2.84	2.8435	120439
6/13/2016	10:45 AM	2.8501	2.86	2.84	2.84	75029
6/13/2016	10:46 AM	2.8531	2.86	2.85	2.85	165895
6/13/2016	10:47 AM	2.8425	2.8554	2.84	2.8516	78643
6/13/2016	10:48 AM	2.85	2.86	2.84	2.84	155733
6/13/2016	10:49 AM	2.869	2.869	2.84	2.845	230868
6/13/2016	10:50 AM	2.8514	2.87	2.8514	2.86	77186
6/13/2016	10:51 AM	2.88	2.88	2.8534	2.86	143647
6/13/2016	10:52 AM	2.88	2.88	2.87	2.875	108375
6/13/2016	10:53 AM	2.87	2.8767	2.86	2.8708	314745
6/13/2016	10:54 AM	2.85	2.87	2.85	2.865	81662
6/13/2016	10:55 AM	2.86	2.87	2.85	2.855	122617
6/13/2016	10:56 AM	2.86	2.861	2.85	2.861	198046
6/13/2016	10:57 AM	2.87	2.87	2.85	2.86	86433
6/13/2016	10:58 AM	2.8705	2.879	2.8641	2.87	210060
6/13/2016	10:59 AM	2.865	2.88	2.865	2.87	88332
6/13/2016	11:00 AM	2.87	2.87	2.8541	2.86	133959
6/13/2016	11:01 AM	2.89	2.89	2.86	2.8699	232193
6/13/2016	11:02 AM	2.8799	2.89	2.87	2.8837	335275
6/13/2016	11:03 AM	2.88	2.88	2.8668	2.8701	321562
6/13/2016	11:04 AM	2.88	2.889	2.874	2.8807	79296
6/13/2016	11:05 AM	2.8899	2.89	2.88	2.88	123960
6/13/2016	11:06 AM	2.891	2.8958	2.88	2.8895	119444
6/13/2016	11:07 AM	2.9	2.9	2.893	2.895	23676
6/13/2016	11:08 AM	2.88	2.9	2.88	2.8999	217990
6/13/2016	11:09 AM	2.895	2.9	2.885	2.8862	89278
6/13/2016	11:10 AM	2.8918	2.9	2.89	2.8999	113162
6/13/2016	11:11 AM	2.88	2.8915	2.875	2.89	119330
6/13/2016	11:12 AM	2.89	2.89	2.87	2.8701	220570
6/13/2016	11:13 AM	2.8901	2.9	2.8836	2.89	306967
6/13/2016	11:14 AM	2.9054	2.91	2.8915	2.8966	355768
6/13/2016	11:15 AM	2.91	2.91	2.9	2.905	18292
6/13/2016	11:16 AM	2.9	2.91	2.9	2.9099	79565
6/13/2016	11:17 AM	2.9	2.91	2.9	2.9077	76830
6/13/2016	11:18 AM	2.92	2.92	2.9	2.91	159838
6/13/2016	11:19 AM	2.9059	2.92	2.9	2.91	194306
6/13/2016	11:20 AM	2.915	2.92	2.91	2.91	140148
6/13/2016	11:21 AM	2.9199	2.92	2.91	2.92	60832
6/13/2016	11:22 AM	2.91	2.92	2.91	2.92	77799
6/13/2016	11:23 AM	2.91	2.92	2.91	2.91	99782
6/13/2016	11:24 AM	2.91	2.92	2.91	2.915	63875
6/13/2016	11:25 AM	2.9199	2.92	2.91	2.91	114973
6/13/2016	11:26 AM	2.93	2.93	2.91	2.92	287598
6/13/2016	11:27 AM	2.9295	2.93	2.92	2.93	119576
6/13/2016	11:28 AM	2.925	2.93	2.92	2.92	65261
6/13/2016	11:29 AM	2.907	2.925	2.9	2.92	256184
6/13/2016	11:30 AM	2.92	2.92	2.9	2.9001	87769
6/13/2016	11:31 AM	2.9234	2.9234	2.91	2.91	87875
6/13/2016	11:32 AM	2.926	2.93	2.92	2.93	16000
6/13/2016	11:33 AM	2.95	2.95	2.9299	2.9299	475589
6/13/2016	11:34 AM	2.97	2.97	2.946	2.95	444381
6/13/2016	11:35 AM	2.975	2.98	2.9644	2.9698	203149
6/13/2016	11:36 AM	2.99	2.99	2.974	2.98	272369
6/13/2016	11:37 AM	2.99	2.99	2.97	2.9801	331931
6/13/2016	11:38 AM	3	3	2.98	2.9801	217593
6/13/2016	11:39 AM	3	3	2.99	3	244506
6/13/2016	11:40 AM	3.011	3.02	2.99	2.9913	512797
6/13/2016	11:41 AM	3.0042	3.02	3	3.0174	158159
6/13/2016	11:42 AM	3.01	3.01	3	3.0066	91875
6/13/2016	11:43 AM	3.01	3.01	3	3	86060
6/13/2016	11:44 AM	2.9901	3.01	2.9901	3	249915
6/13/2016	11:45 AM	3.009	3.01	2.999	3	165441
6/13/2016	11:46 AM	3.03	3.03	3.005	3.01	296908
6/13/2016	11:47 AM	3.0299	3.04	3.02	3.03	295664
6/13/2016	11:48 AM	3.0329	3.04	3.02	3.0205	134055
6/13/2016	11:49 AM	3.0285	3.04	3.02	3.03	132185
6/13/2016	11:50 AM	3.0401	3.05	3.025	3.025	191338
6/13/2016	11:51 AM	3.06	3.06	3.04	3.0499	444788
6/13/2016	11:52 AM	3.0601	3.07	3.05	3.06	208236
6/13/2016	11:53 AM	3.0601	3.07	3.05	3.06	368021
6/13/2016	11:54 AM	3.0701	3.08	3.06	3.069	244485
6/13/2016	11:55 AM	3.0866	3.09	3.065	3.0729	354521
6/13/2016	11:56 AM	3.1	3.1	3.08	3.08	349008
6/13/2016	11:57 AM	3.09	3.11	3.09	3.09	522256
6/13/2016	11:58 AM	3.1063	3.1097	3.09	3.093	368365
6/13/2016	11:59 AM	3.1129	3.12	3.1	3.101	338215
6/13/2016	12:00 PM	3.1066	3.12	3.1	3.11	490535
6/13/2016	12:01 PM	3.115	3.12	3.1	3.1032	272574
6/13/2016	12:02 PM	3.095	3.12	3.09	3.12	613452
6/13/2016	12:03 PM	3.075	3.0999	3.07	3.09	410844
6/13/2016	12:04 PM	3.08	3.08	3.06	3.0726	648649
6/13/2016	12:05 PM	3.085	3.09	3.07	3.0799	246096
6/13/2016	12:06 PM	3.0899	3.09	3.08	3.085	180006
6/13/2016	12:07 PM	3.075	3.09	3.07	3.0882	188121
6/13/2016	12:08 PM	3.0575	3.09	3.05	3.08	346663
6/13/2016	12:09 PM	3.05	3.06	3.04	3.05	212395
6/13/2016	12:10 PM	3.04	3.06	3.04	3.0575	317173
6/13/2016	12:11 PM	3.04	3.06	3.04	3.04	268750
6/13/2016	12:12 PM	3.04	3.04	3.02	3.037	210760
6/13/2016	12:13 PM	3.04	3.0415	3.03	3.0399	341636
6/13/2016	12:14 PM	3.0416	3.06	3.0301	3.04	258161
6/13/2016	12:15 PM	3.0425	3.05	3.04	3.04	45889
6/13/2016	12:16 PM	3.031	3.04	3.03	3.04	209789
6/13/2016	12:17 PM	3.03	3.04	3.03	3.0399	44300
6/13/2016	12:18 PM	3.035	3.04	3.03	3.035	280427
6/13/2016	12:19 PM	3.04	3.05	3.0399	3.04	147781
6/13/2016	12:20 PM	3.06	3.06	3.04	3.0499	63468
6/13/2016	12:21 PM	3.055	3.0699	3.05	3.0501	200308
6/13/2016	12:22 PM	3.06	3.07	3.01	3.05	931184
6/13/2016	12:23 PM	3.06	3.07	3.04	3.06	307469
6/13/2016	12:24 PM	3.06	3.08	3.05	3.0514	288447
6/13/2016	12:25 PM	3.06	3.06	3.04	3.06	201294
6/13/2016	12:26 PM	3.06	3.06	3.04	3.055	68607
6/13/2016	12:27 PM	3.07	3.07	3.0562	3.0562	254813
6/13/2016	12:28 PM	3.05	3.07	3.05	3.0666	117101
6/13/2016	12:29 PM	3.045	3.06	3.04	3.0537	86632
6/13/2016	12:30 PM	3.05	3.0599	3.04	3.045	145321
6/13/2016	12:31 PM	3.04	3.05	3.04	3.041	100378
6/13/2016	12:32 PM	3.06	3.06	3.041	3.041	118532
6/13/2016	12:33 PM	3.06	3.06	3.05	3.05	140253
6/13/2016	12:34 PM	3.07	3.0799	3.06	3.06	134048
6/13/2016	12:35 PM	3.06	3.08	3.06	3.0699	71529
6/13/2016	12:36 PM	3.06	3.07	3.051	3.0601	196424
6/13/2016	12:37 PM	3.0546	3.06	3.05	3.05	74486
6/13/2016	12:38 PM	3.0534	3.06	3.04	3.0599	316664
6/13/2016	12:39 PM	3.051	3.06	3.05	3.06	80702
6/13/2016	12:40 PM	3.0501	3.06	3.05	3.055	33340
6/13/2016	12:41 PM	3.04	3.0532	3.04	3.0532	87998
6/13/2016	12:42 PM	3.04	3.05	3.04	3.0415	101922
6/13/2016	12:43 PM	3.02	3.05	3.02	3.04	167401
6/13/2016	12:44 PM	3.0268	3.0299	3.01	3.0201	165012
6/13/2016	12:45 PM	3.0231	3.03	3.01	3.0285	207508
6/13/2016	12:46 PM	3.02	3.03	3.01	3.0175	100173
6/13/2016	12:47 PM	3.035	3.04	3.02	3.03	101988
6/13/2016	12:48 PM	3.0401	3.05	3.03	3.031	113475
6/13/2016	12:49 PM	3.034	3.05	3.03	3.041	95979
6/13/2016	12:50 PM	3.05	3.05	3.03	3.0301	91807
6/13/2016	12:51 PM	3.03	3.05	3.03	3.0401	120986
6/13/2016	12:52 PM	3.04	3.04	3.03	3.03	39360
6/13/2016	12:53 PM	3.0399	3.04	3.03	3.035	15005
6/13/2016	12:54 PM	3.0301	3.035	3.03	3.03	13600
6/13/2016	12:55 PM	3.035	3.04	3.03	3.0318	18000
6/13/2016	12:56 PM	3.04	3.04	3.03	3.0374	36709
6/13/2016	12:57 PM	3.025	3.04	3.021	3.035	232891
6/13/2016	12:58 PM	3.03	3.031	3.02	3.02	283840
6/13/2016	12:59 PM	3.0335	3.04	3.03	3.03	102394
6/13/2016	1:00 PM	3.0399	3.04	3.02	3.031	216961
6/13/2016	1:01 PM	3.03	3.04	3.03	3.03	41400
6/13/2016	1:02 PM	3.05	3.05	3.03	3.035	274428
6/13/2016	1:03 PM	3.05	3.06	3.04	3.05	181516
6/13/2016	1:04 PM	3.07	3.07	3.05	3.0574	208386
6/13/2016	1:05 PM	3.07	3.07	3.06	3.06	111100
6/13/2016	1:06 PM	3.075	3.08	3.06	3.0699	285663
6/13/2016	1:07 PM	3.0663	3.0714	3.06	3.07	137282
6/13/2016	1:08 PM	3.07	3.07	3.06	3.07	106500
6/13/2016	1:09 PM	3.0799	3.08	3.07	3.07	277888
6/13/2016	1:10 PM	3.09	3.09	3.08	3.08	233505
6/13/2016	1:11 PM	3.0901	3.1	3.08	3.0801	209680
6/13/2016	1:12 PM	3.1	3.1	3.09	3.09	107210
6/13/2016	1:13 PM	3.0899	3.1	3.08	3.095	370848
6/13/2016	1:14 PM	3.0801	3.09	3.08	3.09	50521
6/13/2016	1:15 PM	3.0892	3.09	3.08	3.085	125143
6/13/2016	1:16 PM	3.1	3.1	3.084	3.09	124274
6/13/2016	1:17 PM	3.095	3.1	3.09	3.09	111960
6/13/2016	1:18 PM	3.1	3.11	3.09	3.0966	266652
6/13/2016	1:19 PM	3.1064	3.11	3.1	3.1001	157325
6/13/2016	1:20 PM	3.1	3.11	3.1	3.1096	127004
6/13/2016	1:21 PM	3.08	3.109	3.08	3.1	196950
6/13/2016	1:22 PM	3.09	3.09	3.08	3.09	60871
6/13/2016	1:23 PM	3.061	3.09	3.06	3.081	331351
6/13/2016	1:24 PM	3.06	3.065	3.05	3.06	263968
6/13/2016	1:25 PM	3.06	3.07	3.06	3.07	68565
6/13/2016	1:26 PM	3.0675	3.07	3.06	3.065	95062
6/13/2016	1:27 PM	3.0425	3.07	3.04	3.06	193582
6/13/2016	1:28 PM	3.05	3.05	3.04	3.05	126348
6/13/2016	1:29 PM	3.0599	3.0599	3.05	3.05	22930
6/13/2016	1:30 PM	3.04	3.0599	3.04	3.05	57758
6/13/2016	1:31 PM	3.04	3.05	3.04	3.04	34393
6/13/2016	1:32 PM	3.03	3.045	3.03	3.04	166988
6/13/2016	1:33 PM	3.035	3.04	3.03	3.0301	73600
6/13/2016	1:34 PM	3.04	3.04	3.03	3.036	53000
6/13/2016	1:35 PM	3.0499	3.05	3.03	3.03	90648
6/13/2016	1:36 PM	3.06	3.06	3.042	3.0499	157847
6/13/2016	1:37 PM	3.07	3.07	3.0516	3.06	88150
6/13/2016	1:38 PM	3.07	3.08	3.06	3.068	295456
6/13/2016	1:39 PM	3.06	3.08	3.055	3.0737	173137
6/13/2016	1:40 PM	3.065	3.07	3.06	3.061	64750
6/13/2016	1:41 PM	3.08	3.09	3.07	3.07	161283
6/13/2016	1:42 PM	3.08	3.09	3.07	3.08	107648
6/13/2016	1:43 PM	3.075	3.09	3.07	3.085	155335
6/13/2016	1:44 PM	3.085	3.085	3.07	3.075	74177
6/13/2016	1:45 PM	3.06	3.09	3.06	3.086	166715
6/13/2016	1:46 PM	3.06	3.066	3.05	3.06	201059
6/13/2016	1:47 PM	3.0772	3.08	3.06	3.063	88965
6/13/2016	1:48 PM	3.086	3.0875	3.075	3.08	99522
6/13/2016	1:49 PM	3.075	3.0856	3.07	3.0801	169228
6/13/2016	1:50 PM	3.081	3.09	3.0742	3.08	127819
6/13/2016	1:51 PM	3.09	3.1	3.0801	3.0801	297729
6/13/2016	1:52 PM	3.1199	3.12	3.09	3.095	336852
6/13/2016	1:53 PM	3.105	3.12	3.1	3.11	232947
6/13/2016	1:54 PM	3.13	3.13	3.1	3.1068	392565
6/13/2016	1:55 PM	3.135	3.135	3.12	3.12	271603
6/13/2016	1:56 PM	3.135	3.14	3.13	3.14	328957
6/13/2016	1:57 PM	3.1401	3.15	3.13	3.135	588986
6/13/2016	1:58 PM	3.13	3.1457	3.13	3.1401	246438
6/13/2016	1:59 PM	3.13	3.14	3.12	3.13	150140
6/13/2016	2:00 PM	3.13	3.14	3.13	3.14	273434
6/13/2016	2:01 PM	3.125	3.13	3.11	3.13	502590
6/13/2016	2:02 PM	3.125	3.13	3.1201	3.13	16000
6/13/2016	2:03 PM	3.14	3.145	3.12	3.1298	87064
6/13/2016	2:04 PM	3.13	3.15	3.13	3.141	187405
6/13/2016	2:05 PM	3.13	3.13	3.12	3.13	122007
6/13/2016	2:06 PM	3.13	3.1399	3.12	3.13	106176
6/13/2016	2:07 PM	3.12	3.14	3.12	3.136	34939
6/13/2016	2:08 PM	3.125	3.13	3.121	3.125	27102
6/13/2016	2:09 PM	3.11	3.13	3.11	3.125	89422
6/13/2016	2:10 PM	3.115	3.12	3.11	3.1101	55102
6/13/2016	2:11 PM	3.13	3.13	3.1	3.115	390274
6/13/2016	2:12 PM	3.1201	3.13	3.12	3.1237	92035
6/13/2016	2:13 PM	3.11	3.13	3.11	3.1235	147178
6/13/2016	2:14 PM	3.115	3.12	3.11	3.1101	142975
6/13/2016	2:15 PM	3.1201	3.13	3.11	3.12	144551
6/13/2016	2:16 PM	3.1246	3.13	3.1201	3.1201	21631
6/13/2016	2:17 PM	3.1301	3.1399	3.12	3.12	149234
6/13/2016	2:18 PM	3.15	3.15	3.13	3.13	131200
6/13/2016	2:19 PM	3.155	3.16	3.14	3.15	467023
6/13/2016	2:20 PM	3.155	3.16	3.15	3.155	121950
6/13/2016	2:21 PM	3.18	3.18	3.15	3.155	413508
6/13/2016	2:22 PM	3.1801	3.1834	3.17	3.17	442476
6/13/2016	2:23 PM	3.1885	3.19	3.18	3.1808	275972
6/13/2016	2:24 PM	3.18	3.19	3.17	3.18	229459
6/13/2016	2:25 PM	3.18	3.185	3.17	3.18	132861
6/13/2016	2:26 PM	3.2	3.2	3.18	3.185	328371
6/13/2016	2:27 PM	3.195	3.2	3.19	3.195	200972
6/13/2016	2:28 PM	3.1901	3.21	3.19	3.1975	398489
6/13/2016	2:29 PM	3.195	3.2	3.19	3.2	145094
6/13/2016	2:30 PM	3.1999	3.21	3.1901	3.195	270280
6/13/2016	2:31 PM	3.215	3.22	3.19	3.2	274254
6/13/2016	2:32 PM	3.205	3.215	3.2	3.21	197774
6/13/2016	2:33 PM	3.2	3.21	3.2	3.2099	174689
6/13/2016	2:34 PM	3.1828	3.21	3.18	3.205	613436
6/13/2016	2:35 PM	3.19	3.19	3.18	3.181	355352
6/13/2016	2:36 PM	3.18	3.19	3.18	3.18	309975
6/13/2016	2:37 PM	3.1746	3.19	3.17	3.1801	149181
6/13/2016	2:38 PM	3.18	3.19	3.17	3.1718	233773
6/13/2016	2:39 PM	3.19	3.19	3.18	3.1863	64532
6/13/2016	2:40 PM	3.19	3.19	3.18	3.185	107594
6/13/2016	2:41 PM	3.175	3.19	3.17	3.19	233048
6/13/2016	2:42 PM	3.175	3.18	3.17	3.175	40728
6/13/2016	2:43 PM	3.171	3.18	3.17	3.18	115808
6/13/2016	2:44 PM	3.155	3.18	3.15	3.17	271031
6/13/2016	2:45 PM	3.1601	3.17	3.155	3.157	92862
6/13/2016	2:46 PM	3.1801	3.19	3.16	3.1699	356607
6/13/2016	2:47 PM	3.189	3.19	3.18	3.185	73212
6/13/2016	2:48 PM	3.19	3.19	3.18	3.1801	91700
6/13/2016	2:49 PM	3.1869	3.19	3.18	3.19	260520
6/13/2016	2:50 PM	3.204	3.21	3.18	3.19	349933
6/13/2016	2:51 PM	3.21	3.21	3.2	3.2085	258203
6/13/2016	2:52 PM	3.2199	3.22	3.2	3.21	211839
6/13/2016	2:53 PM	3.235	3.24	3.21	3.22	409162
6/13/2016	2:54 PM	3.24	3.25	3.23	3.23	848789
6/13/2016	2:55 PM	3.235	3.25	3.23	3.25	476951
6/13/2016	2:56 PM	3.23	3.24	3.22	3.23	265328
6/13/2016	2:57 PM	3.2301	3.2399	3.22	3.2399	163400
6/13/2016	2:58 PM	3.23	3.24	3.23	3.2362	68055
6/13/2016	2:59 PM	3.25	3.25	3.2301	3.2301	134141
6/13/2016	3:00 PM	3.27	3.27	3.24	3.245	607602
6/13/2016	3:01 PM	3.275	3.28	3.26	3.269	296373
6/13/2016	3:02 PM	3.28	3.284	3.27	3.27	337375
6/13/2016	3:03 PM	3.29	3.29	3.27	3.29	222005
6/13/2016	3:04 PM	3.2984	3.3	3.29	3.29	339926
6/13/2016	3:05 PM	3.32	3.32	3.29	3.295	525579
6/13/2016	3:06 PM	3.35	3.35	3.31	3.311	773460
6/13/2016	3:07 PM	3.33	3.36	3.33	3.344	573929
6/13/2016	3:08 PM	3.34	3.349	3.33	3.3399	353683
6/13/2016	3:09 PM	3.35	3.35	3.331	3.34	286281
6/13/2016	3:10 PM	3.365	3.37	3.34	3.3499	347994
6/13/2016	3:11 PM	3.3599	3.38	3.35	3.37	722967
6/13/2016	3:12 PM	3.36	3.36	3.35	3.36	287152
6/13/2016	3:13 PM	3.37	3.37	3.35	3.3599	490105
6/13/2016	3:14 PM	3.38	3.38	3.36	3.37	365453
6/13/2016	3:15 PM	3.3734	3.39	3.37	3.385	309097
6/13/2016	3:16 PM	3.365	3.38	3.35	3.3701	754289
6/13/2016	3:17 PM	3.36	3.37	3.36	3.3637	129005
6/13/2016	3:18 PM	3.37	3.38	3.35	3.3528	307685
6/13/2016	3:19 PM	3.3799	3.39	3.37	3.37	543133
6/13/2016	3:20 PM	3.355	3.38	3.35	3.3734	367684
6/13/2016	3:21 PM	3.3301	3.36	3.3301	3.355	431025
6/13/2016	3:22 PM	3.3201	3.34	3.32	3.335	226710
6/13/2016	3:23 PM	3.315	3.33	3.31	3.32	353292
6/13/2016	3:24 PM	3.31	3.33	3.31	3.315	495774
6/13/2016	3:25 PM	3.33	3.33	3.31	3.318	393120
6/13/2016	3:26 PM	3.32	3.33	3.31	3.32	340690
6/13/2016	3:27 PM	3.35	3.35	3.31	3.32	746230
6/13/2016	3:28 PM	3.38	3.38	3.35	3.35	449851
6/13/2016	3:29 PM	3.36	3.38	3.35	3.3775	364392
6/13/2016	3:30 PM	3.356	3.37	3.35	3.355	170704
6/13/2016	3:31 PM	3.345	3.37	3.33	3.36	1120676
6/13/2016	3:32 PM	3.325	3.35	3.32	3.345	216158
6/13/2016	3:33 PM	3.3215	3.34	3.31	3.32	218883
6/13/2016	3:34 PM	3.3408	3.345	3.32	3.32	246887
6/13/2016	3:35 PM	3.34	3.345	3.325	3.3415	171318
6/13/2016	3:36 PM	3.355	3.36	3.34	3.3446	337800
6/13/2016	3:37 PM	3.37	3.38	3.35	3.3505	281546
6/13/2016	3:38 PM	3.375	3.38	3.36	3.37	352632
6/13/2016	3:39 PM	3.375	3.39	3.37	3.38	633560
6/13/2016	3:40 PM	3.3801	3.39	3.37	3.38	246796
6/13/2016	3:41 PM	3.41	3.41	3.38	3.39	1035488
6/13/2016	3:42 PM	3.3995	3.4101	3.39	3.41	514625
6/13/2016	3:43 PM	3.391	3.41	3.39	3.39	361964
6/13/2016	3:44 PM	3.417	3.42	3.39	3.4	643427
6/13/2016	3:45 PM	3.415	3.42	3.4	3.41	558898
6/13/2016	3:46 PM	3.428	3.43	3.41	3.42	631623
6/13/2016	3:47 PM	3.4089	3.425	3.4	3.42	629628
6/13/2016	3:48 PM	3.42	3.42	3.405	3.405	116727
6/13/2016	3:49 PM	3.415	3.42	3.41	3.415	482227
6/13/2016	3:50 PM	3.42	3.43	3.41	3.42	387750
6/13/2016	3:51 PM	3.455	3.46	3.42	3.425	516483
6/13/2016	3:52 PM	3.45	3.46	3.45	3.455	319120
6/13/2016	3:53 PM	3.47	3.47	3.45	3.46	854389
6/13/2016	3:54 PM	3.48	3.48	3.465	3.47	406200
6/13/2016	3:55 PM	3.4515	3.48	3.44	3.4795	601316
6/13/2016	3:56 PM	3.4501	3.47	3.45	3.45	555857
6/13/2016	3:57 PM	3.4625	3.47	3.45	3.455	394586
6/13/2016	3:58 PM	3.465	3.48	3.46	3.4646	640250
6/13/2016	3:59 PM	3.48	3.48	3.46	3.4699	748833
6/13/2016	4:00 PM	3.48	3.48	3.46	3.48	1135214
6/14/2016	9:31 AM	3.5789	3.62	3.56	3.6	1336799
6/14/2016	9:32 AM	3.56	3.59	3.56	3.5765	428985
6/14/2016	9:33 AM	3.55	3.57	3.53	3.56	954290
6/14/2016	9:34 AM	3.53	3.56	3.52	3.55	606405
6/14/2016	9:35 AM	3.5299	3.5599	3.52	3.5201	475410
6/14/2016	9:36 AM	3.48	3.53	3.48	3.53	997033
6/14/2016	9:37 AM	3.42	3.49	3.42	3.49	1395207
6/14/2016	9:38 AM	3.385	3.4299	3.38	3.42	996095
6/14/2016	9:39 AM	3.325	3.39	3.32	3.3801	1133681
6/14/2016	9:40 AM	3.3528	3.37	3.31	3.32	808579
6/14/2016	9:41 AM	3.275	3.35	3.271	3.35	999263
6/14/2016	9:42 AM	3.239	3.2831	3.22	3.28	587696
6/14/2016	9:43 AM	3.2138	3.25	3.2	3.23	637449
6/14/2016	9:44 AM	3.27	3.28	3.2101	3.22	590019
6/14/2016	9:45 AM	3.2769	3.28	3.26	3.2705	478524
6/14/2016	9:46 AM	3.3285	3.33	3.27	3.27	657610
6/14/2016	9:47 AM	3.35	3.35	3.31	3.33	549867
6/14/2016	9:48 AM	3.3455	3.37	3.34	3.3425	561197
6/14/2016	9:49 AM	3.4135	3.4175	3.345	3.345	828022
6/14/2016	9:50 AM	3.394	3.42	3.381	3.4182	709079
6/14/2016	9:51 AM	3.39	3.4	3.38	3.3999	312233
6/14/2016	9:52 AM	3.42	3.42	3.38	3.38	293022
6/14/2016	9:53 AM	3.4699	3.47	3.42	3.42	480305
6/14/2016	9:54 AM	3.4563	3.48	3.45	3.4699	530541
6/14/2016	9:55 AM	3.46	3.48	3.45	3.46	516320
6/14/2016	9:56 AM	3.43	3.47	3.42	3.46	504770
6/14/2016	9:57 AM	3.4454	3.46	3.43	3.43	224744
6/14/2016	9:58 AM	3.43	3.45	3.42	3.441	387045
6/14/2016	9:59 AM	3.44	3.4453	3.43	3.43	400160
6/14/2016	10:00 AM	3.406	3.44	3.4	3.44	431229
6/14/2016	10:01 AM	3.39	3.42	3.39	3.4	634866
6/14/2016	10:02 AM	3.375	3.4	3.36	3.39	485244
6/14/2016	10:03 AM	3.38	3.41	3.37	3.379	565310
6/14/2016	10:04 AM	3.42	3.42	3.3888	3.39	453416
6/14/2016	10:05 AM	3.405	3.44	3.405	3.4101	254509
6/14/2016	10:06 AM	3.4315	3.44	3.41	3.41	220260
6/14/2016	10:07 AM	3.48	3.49	3.43	3.431	738247
6/14/2016	10:08 AM	3.46	3.4799	3.46	3.4732	193339
6/14/2016	10:09 AM	3.4875	3.5	3.45	3.46	614584
6/14/2016	10:10 AM	3.505	3.51	3.48	3.4899	701684
6/14/2016	10:11 AM	3.4999	3.5001	3.48	3.5	506446
6/14/2016	10:12 AM	3.4868	3.499	3.4701	3.4908	320302
6/14/2016	10:13 AM	3.52	3.53	3.48	3.4899	413590
6/14/2016	10:14 AM	3.51	3.52	3.5	3.515	411479
6/14/2016	10:15 AM	3.54	3.549	3.5125	3.52	413539
6/14/2016	10:16 AM	3.5499	3.55	3.53	3.54	411825
6/14/2016	10:17 AM	3.57	3.57	3.545	3.5499	334603
6/14/2016	10:18 AM	3.57	3.59	3.56	3.5625	586959
6/14/2016	10:19 AM	3.5778	3.59	3.57	3.571	242959
6/14/2016	10:20 AM	3.6199	3.63	3.57	3.58	543098
6/14/2016	10:21 AM	3.6335	3.64	3.61	3.6199	1754408
6/14/2016	10:22 AM	3.6492	3.66	3.6366	3.64	580580
6/14/2016	10:23 AM	3.62	3.65	3.62	3.645	461465
6/14/2016	10:24 AM	3.63	3.63	3.611	3.624	345676
6/14/2016	10:25 AM	3.6665	3.67	3.62	3.62	396942
6/14/2016	10:26 AM	3.679	3.68	3.6601	3.665	344661
6/14/2016	10:27 AM	3.671	3.69	3.67	3.68	621434
6/14/2016	10:28 AM	3.635	3.68	3.63	3.67	413330
6/14/2016	10:29 AM	3.5901	3.63	3.5901	3.63	416334
6/14/2016	10:30 AM	3.58	3.61	3.57	3.5901	653509
6/14/2016	10:31 AM	3.55	3.59	3.54	3.58	843379
6/14/2016	10:32 AM	3.579	3.579	3.52	3.545	477205
6/14/2016	10:33 AM	3.53	3.5754	3.51	3.575	351812
6/14/2016	10:34 AM	3.545	3.55	3.515	3.5215	266634
6/14/2016	10:35 AM	3.5773	3.58	3.5328	3.5445	204418
6/14/2016	10:36 AM	3.57	3.585	3.54	3.58	262552
6/14/2016	10:37 AM	3.6008	3.61	3.56	3.57	462928
6/14/2016	10:38 AM	3.612	3.64	3.6	3.605	493439
6/14/2016	10:39 AM	3.61	3.63	3.6	3.615	505874
6/14/2016	10:40 AM	3.5801	3.6099	3.57	3.6099	432962
6/14/2016	10:41 AM	3.58	3.609	3.5725	3.59	281563
6/14/2016	10:42 AM	3.59	3.6	3.58	3.58	215497
6/14/2016	10:43 AM	3.56	3.5999	3.55	3.59	328787
6/14/2016	10:44 AM	3.5325	3.56	3.53	3.555	291715
6/14/2016	10:45 AM	3.55	3.565	3.5333	3.5399	255354
6/14/2016	10:46 AM	3.58	3.59	3.5599	3.56	161026
6/14/2016	10:47 AM	3.561	3.5799	3.56	3.5746	166985
6/14/2016	10:48 AM	3.5901	3.595	3.57	3.57	226105
6/14/2016	10:49 AM	3.65	3.65	3.6	3.6	431941
6/14/2016	10:50 AM	3.61	3.65	3.61	3.6474	595695
6/14/2016	10:51 AM	3.616	3.63	3.6	3.6199	350688
6/14/2016	10:52 AM	3.63	3.64	3.61	3.61	400638
6/14/2016	10:53 AM	3.66	3.66	3.63	3.64	1695746
6/14/2016	10:54 AM	3.644	3.6699	3.64	3.66	305770
6/14/2016	10:55 AM	3.6571	3.67	3.6491	3.65	306720
6/14/2016	10:56 AM	3.66	3.68	3.65	3.67	569186
6/14/2016	10:57 AM	3.677	3.7	3.66	3.66	768918
6/14/2016	10:58 AM	3.6821	3.7	3.67	3.6799	361864
6/14/2016	10:59 AM	3.68	3.69	3.6734	3.685	306959
6/14/2016	11:00 AM	3.66	3.69	3.66	3.68	659931
6/14/2016	11:01 AM	3.68	3.685	3.66	3.66	274789
6/14/2016	11:02 AM	3.66	3.68	3.65	3.675	336414
6/14/2016	11:03 AM	3.6554	3.68	3.6554	3.66	262296
6/14/2016	11:04 AM	3.655	3.67	3.6528	3.66	248956
6/14/2016	11:05 AM	3.6324	3.6667	3.62	3.66	432010
6/14/2016	11:06 AM	3.62	3.64	3.62	3.63	270753
6/14/2016	11:07 AM	3.621	3.64	3.62	3.6201	227833
6/14/2016	11:08 AM	3.58	3.6234	3.575	3.6234	544382
6/14/2016	11:09 AM	3.58	3.59	3.57	3.58	280356
6/14/2016	11:10 AM	3.59	3.6	3.57	3.58	207203
6/14/2016	11:11 AM	3.6058	3.61	3.5801	3.59	148678
6/14/2016	11:12 AM	3.5837	3.62	3.57	3.6099	287940
6/14/2016	11:13 AM	3.5934	3.5999	3.58	3.583	253189
6/14/2016	11:14 AM	3.61	3.62	3.58	3.59	296314
6/14/2016	11:15 AM	3.63	3.64	3.6	3.6199	236205
6/14/2016	11:16 AM	3.63	3.64	3.62	3.63	343362
6/14/2016	11:17 AM	3.6125	3.64	3.6125	3.63	208911
6/14/2016	11:18 AM	3.626	3.63	3.61	3.615	217427
6/14/2016	11:19 AM	3.6505	3.666	3.62	3.625	318367
6/14/2016	11:20 AM	3.61	3.66	3.605	3.6599	358551
6/14/2016	11:21 AM	3.6005	3.61	3.58	3.6	236386
6/14/2016	11:22 AM	3.56	3.6099	3.55	3.605	293940
6/14/2016	11:23 AM	3.56	3.57	3.55	3.56	186782
6/14/2016	11:24 AM	3.57	3.58	3.55	3.5625	176903
6/14/2016	11:25 AM	3.543	3.58	3.54	3.58	287215
6/14/2016	11:26 AM	3.5558	3.57	3.54	3.54	301155
6/14/2016	11:27 AM	3.5899	3.59	3.5501	3.5501	163125
6/14/2016	11:28 AM	3.62	3.625	3.59	3.59	348567
6/14/2016	11:29 AM	3.5901	3.615	3.58	3.615	291947
6/14/2016	11:30 AM	3.59	3.6101	3.58	3.59	133161
6/14/2016	11:31 AM	3.5699	3.5851	3.545	3.58	431482
6/14/2016	11:32 AM	3.55	3.58	3.53	3.5689	357704
6/14/2016	11:33 AM	3.5301	3.5595	3.52	3.55	179785
6/14/2016	11:34 AM	3.5192	3.53	3.5	3.53	232983
6/14/2016	11:35 AM	3.5	3.52	3.49	3.51	650388
6/14/2016	11:36 AM	3.4501	3.495	3.45	3.4931	612186
6/14/2016	11:37 AM	3.42	3.4549	3.42	3.4549	511640
6/14/2016	11:38 AM	3.45	3.46	3.41	3.425	568016
6/14/2016	11:39 AM	3.4375	3.4578	3.43	3.4499	223503
6/14/2016	11:40 AM	3.43	3.44	3.42	3.43	638964
6/14/2016	11:41 AM	3.41	3.4399	3.41	3.43	332532
6/14/2016	11:42 AM	3.4335	3.44	3.41	3.42	294351
6/14/2016	11:43 AM	3.4101	3.44	3.41	3.435	366054
6/14/2016	11:44 AM	3.44	3.44	3.42	3.42	457073
6/14/2016	11:45 AM	3.45	3.46	3.4334	3.44	488314
6/14/2016	11:46 AM	3.4732	3.48	3.45	3.45	153149
6/14/2016	11:47 AM	3.475	3.48	3.47	3.48	149684
6/14/2016	11:48 AM	3.48	3.48	3.47	3.475	254720
6/14/2016	11:49 AM	3.46	3.479	3.45	3.475	314889
6/14/2016	11:50 AM	3.48	3.49	3.4601	3.47	184886
6/14/2016	11:51 AM	3.4837	3.51	3.47	3.485	290236
6/14/2016	11:52 AM	3.4972	3.5	3.49	3.49	231975
6/14/2016	11:53 AM	3.5297	3.53	3.495	3.5	155921
6/14/2016	11:54 AM	3.505	3.54	3.5	3.53	265792
6/14/2016	11:55 AM	3.496	3.5091	3.49	3.5091	128658
6/14/2016	11:56 AM	3.525	3.526	3.4989	3.4989	132309
6/14/2016	11:57 AM	3.5399	3.54	3.5101	3.52	268386
6/14/2016	11:58 AM	3.54	3.54	3.53	3.5399	136150
6/14/2016	11:59 AM	3.54	3.55	3.53	3.5385	136529
6/14/2016	12:00 PM	3.55	3.56	3.5401	3.5401	211247
6/14/2016	12:01 PM	3.5364	3.56	3.53	3.55	294337
6/14/2016	12:02 PM	3.55	3.56	3.54	3.54	97900
6/14/2016	12:03 PM	3.5401	3.555	3.5389	3.5526	135844
6/14/2016	12:04 PM	3.5	3.545	3.5	3.545	197432
6/14/2016	12:05 PM	3.5075	3.51	3.49	3.508	139669
6/14/2016	12:06 PM	3.53	3.53	3.5	3.51	152884
6/14/2016	12:07 PM	3.5237	3.539	3.52	3.5201	137698
6/14/2016	12:08 PM	3.5128	3.53	3.5101	3.5201	119621
6/14/2016	12:09 PM	3.505	3.52	3.5	3.52	156118
6/14/2016	12:10 PM	3.491	3.51	3.485	3.51	88382
6/14/2016	12:11 PM	3.4708	3.495	3.47	3.49	137236
6/14/2016	12:12 PM	3.51	3.51	3.47	3.47	252120
6/14/2016	12:13 PM	3.5	3.51	3.49	3.5054	86655
6/14/2016	12:14 PM	3.4801	3.5001	3.48	3.5	175466
6/14/2016	12:15 PM	3.47	3.49	3.47	3.49	440615
6/14/2016	12:16 PM	3.47	3.47	3.46	3.465	212406
6/14/2016	12:17 PM	3.46	3.47	3.46	3.47	73578
6/14/2016	12:18 PM	3.44	3.46	3.43	3.46	382719
6/14/2016	12:19 PM	3.46	3.46	3.43	3.4301	125375
6/14/2016	12:20 PM	3.46	3.48	3.45	3.46	567305
6/14/2016	12:21 PM	3.44	3.46	3.44	3.46	143004
6/14/2016	12:22 PM	3.4338	3.45	3.4301	3.44	80336
6/14/2016	12:23 PM	3.43	3.44	3.43	3.4315	263905
6/14/2016	12:24 PM	3.41	3.4375	3.41	3.43	252274
6/14/2016	12:25 PM	3.405	3.41	3.39	3.41	544136
6/14/2016	12:26 PM	3.36	3.4034	3.35	3.4	1486559
6/14/2016	12:27 PM	3.34	3.3646	3.34	3.355	379312
6/14/2016	12:28 PM	3.3525	3.36	3.34	3.3499	194028
6/14/2016	12:29 PM	3.32	3.36	3.31	3.36	416639
6/14/2016	12:30 PM	3.335	3.35	3.3101	3.32	167223
6/14/2016	12:31 PM	3.3537	3.36	3.3301	3.339	272832
6/14/2016	12:32 PM	3.3635	3.37	3.35	3.35	110518
6/14/2016	12:33 PM	3.35	3.37	3.3425	3.3601	179456
6/14/2016	12:34 PM	3.359	3.36	3.3499	3.35	66761
6/14/2016	12:35 PM	3.3665	3.37	3.35	3.3505	81185
6/14/2016	12:36 PM	3.365	3.38	3.36	3.3669	228823
6/14/2016	12:37 PM	3.3784	3.3784	3.35	3.36	172680
6/14/2016	12:38 PM	3.3999	3.4	3.37	3.38	217488
6/14/2016	12:39 PM	3.4	3.4	3.3725	3.39	122471
6/14/2016	12:40 PM	3.39	3.41	3.39	3.3999	278171
6/14/2016	12:41 PM	3.4069	3.41	3.3817	3.3817	76135
6/14/2016	12:42 PM	3.41	3.4174	3.3989	3.41	318026
6/14/2016	12:43 PM	3.4063	3.43	3.404	3.41	234697
6/14/2016	12:44 PM	3.4375	3.4375	3.4075	3.4099	115292
6/14/2016	12:45 PM	3.4399	3.45	3.43	3.4346	149178
6/14/2016	12:46 PM	3.46	3.46	3.43	3.43	87087
6/14/2016	12:47 PM	3.435	3.47	3.43	3.47	247910
6/14/2016	12:48 PM	3.4222	3.4367	3.42	3.43	108555
6/14/2016	12:49 PM	3.4	3.43	3.4	3.424	55652
6/14/2016	12:50 PM	3.4175	3.424	3.405	3.405	144130
6/14/2016	12:51 PM	3.42	3.42	3.41	3.415	25460
6/14/2016	12:52 PM	3.41	3.43	3.41	3.42	205601
6/14/2016	12:53 PM	3.425	3.425	3.401	3.4095	46347
6/14/2016	12:54 PM	3.41	3.44	3.41	3.4293	149935
6/14/2016	12:55 PM	3.41	3.415	3.39	3.415	131716
6/14/2016	12:56 PM	3.41	3.4101	3.39	3.4101	82624
6/14/2016	12:57 PM	3.3958	3.41	3.39	3.41	36075
6/14/2016	12:58 PM	3.44	3.45	3.4	3.4	157891
6/14/2016	12:59 PM	3.46	3.46	3.433	3.44	191654
6/14/2016	1:00 PM	3.44	3.46	3.4301	3.46	196575
6/14/2016	1:01 PM	3.44	3.4562	3.4389	3.44	66800
6/14/2016	1:02 PM	3.4237	3.4408	3.42	3.44	45725
6/14/2016	1:03 PM	3.41	3.42	3.41	3.42	133661
6/14/2016	1:04 PM	3.4	3.41	3.39	3.41	144650
6/14/2016	1:05 PM	3.4	3.405	3.39	3.4	117770
6/14/2016	1:06 PM	3.41	3.42	3.4	3.4	95478
6/14/2016	1:07 PM	3.4096	3.415	3.4001	3.4063	60783
6/14/2016	1:08 PM	3.4184	3.4184	3.405	3.41	28936
6/14/2016	1:09 PM	3.45	3.45	3.4126	3.4126	84552
6/14/2016	1:10 PM	3.46	3.4699	3.4449	3.4454	186680
6/14/2016	1:11 PM	3.4974	3.5	3.46	3.46	160098
6/14/2016	1:12 PM	3.5	3.5	3.48	3.4999	210573
6/14/2016	1:13 PM	3.47	3.5	3.47	3.497	178875
6/14/2016	1:14 PM	3.4901	3.5	3.4618	3.47	123596
6/14/2016	1:15 PM	3.49	3.5	3.4801	3.49	80574
6/14/2016	1:16 PM	3.49	3.5	3.49	3.49	142815
6/14/2016	1:17 PM	3.4926	3.5	3.485	3.4899	67878
6/14/2016	1:18 PM	3.46	3.4911	3.46	3.49	415178
6/14/2016	1:19 PM	3.48	3.48	3.46	3.47	197265
6/14/2016	1:20 PM	3.46	3.49	3.46	3.47	139878
6/14/2016	1:21 PM	3.47	3.47	3.45	3.4601	84323
6/14/2016	1:22 PM	3.46	3.465	3.45	3.4634	44729
6/14/2016	1:23 PM	3.465	3.47	3.4634	3.4634	12920
6/14/2016	1:24 PM	3.48	3.48	3.46	3.4642	40653
6/14/2016	1:25 PM	3.479	3.479	3.46	3.4706	150857
6/14/2016	1:26 PM	3.4801	3.4899	3.47	3.4701	95357
6/14/2016	1:27 PM	3.5	3.5	3.4875	3.49	92383
6/14/2016	1:28 PM	3.5	3.5	3.4805	3.4937	64354
6/14/2016	1:29 PM	3.47	3.5	3.47	3.5	137969
6/14/2016	1:30 PM	3.495	3.495	3.47	3.4734	135010
6/14/2016	1:31 PM	3.5	3.5	3.49	3.49	109399
6/14/2016	1:32 PM	3.49	3.51	3.49	3.4936	422724
6/14/2016	1:33 PM	3.47	3.493	3.47	3.4915	85261
6/14/2016	1:34 PM	3.464	3.48	3.4601	3.47	128340
6/14/2016	1:35 PM	3.45	3.47	3.45	3.4699	170704
6/14/2016	1:36 PM	3.45	3.46	3.44	3.45	207129
6/14/2016	1:37 PM	3.47	3.47	3.45	3.455	48036
6/14/2016	1:38 PM	3.47	3.4701	3.46	3.46	30844
6/14/2016	1:39 PM	3.46	3.48	3.46	3.4706	79865
6/14/2016	1:40 PM	3.48	3.48	3.46	3.4603	58404
6/14/2016	1:41 PM	3.49	3.5	3.48	3.48	189712
6/14/2016	1:42 PM	3.48	3.4926	3.48	3.49	339510
6/14/2016	1:43 PM	3.4838	3.489	3.4732	3.48	41804
6/14/2016	1:44 PM	3.4932	3.5	3.48	3.49	291162
6/14/2016	1:45 PM	3.5	3.51	3.49	3.49	458464
6/14/2016	1:46 PM	3.495	3.51	3.49	3.505	83328
6/14/2016	1:47 PM	3.499	3.5	3.48	3.495	123784
6/14/2016	1:48 PM	3.5	3.505	3.49	3.49	65768
6/14/2016	1:49 PM	3.5	3.5	3.494	3.499	26512
6/14/2016	1:50 PM	3.51	3.53	3.4913	3.4999	139367
6/14/2016	1:51 PM	3.521	3.53	3.51	3.512	114764
6/14/2016	1:52 PM	3.54	3.55	3.52	3.53	249040
6/14/2016	1:53 PM	3.55	3.55	3.54	3.5472	345132
6/14/2016	1:54 PM	3.56	3.57	3.55	3.5564	143042
6/14/2016	1:55 PM	3.5699	3.579	3.56	3.5637	367124
6/14/2016	1:56 PM	3.58	3.58	3.56	3.565	170132
6/14/2016	1:57 PM	3.56	3.59	3.56	3.58	356394
6/14/2016	1:58 PM	3.58	3.58	3.55	3.56	387478
6/14/2016	1:59 PM	3.59	3.6	3.57	3.58	409134
6/14/2016	2:00 PM	3.59	3.6	3.58	3.59	119249
6/14/2016	2:01 PM	3.6	3.6	3.58	3.59	117072
6/14/2016	2:02 PM	3.5997	3.6	3.59	3.59	120920
6/14/2016	2:03 PM	3.57	3.6	3.57	3.596	169730
6/14/2016	2:04 PM	3.55	3.58	3.55	3.57	153211
6/14/2016	2:05 PM	3.57	3.58	3.55	3.56	73530
6/14/2016	2:06 PM	3.555	3.57	3.55	3.57	131334
6/14/2016	2:07 PM	3.571	3.58	3.56	3.56	31947
6/14/2016	2:08 PM	3.57	3.58	3.57	3.5799	58911
6/14/2016	2:09 PM	3.57	3.59	3.5599	3.579	174416
6/14/2016	2:10 PM	3.55	3.5663	3.55	3.56	100511
6/14/2016	2:11 PM	3.581	3.59	3.55	3.5505	227959
6/14/2016	2:12 PM	3.57	3.59	3.57	3.59	91112
6/14/2016	2:13 PM	3.565	3.58	3.56	3.5725	171615
6/14/2016	2:14 PM	3.52	3.56	3.52	3.56	329147
6/14/2016	2:15 PM	3.5199	3.52	3.51	3.51	112150
6/14/2016	2:16 PM	3.52	3.53	3.51	3.52	419198
6/14/2016	2:17 PM	3.535	3.54	3.52	3.5208	134022
6/14/2016	2:18 PM	3.5224	3.535	3.52	3.53	92375
6/14/2016	2:19 PM	3.49	3.525	3.49	3.525	261391
6/14/2016	2:20 PM	3.4825	3.5	3.48	3.4901	326157
6/14/2016	2:21 PM	3.5	3.5	3.48	3.48	156817
6/14/2016	2:22 PM	3.47	3.5	3.47	3.495	457986
6/14/2016	2:23 PM	3.4925	3.5	3.474	3.474	477906
6/14/2016	2:24 PM	3.475	3.5	3.47	3.49	363184
6/14/2016	2:25 PM	3.455	3.4799	3.45	3.47	204097
6/14/2016	2:26 PM	3.46	3.4869	3.44	3.4501	371949
6/14/2016	2:27 PM	3.47	3.4799	3.45	3.46	120612
6/14/2016	2:28 PM	3.4577	3.48	3.45	3.4785	62942
6/14/2016	2:29 PM	3.44	3.46	3.44	3.46	95524
6/14/2016	2:30 PM	3.435	3.46	3.43	3.4401	273424
6/14/2016	2:31 PM	3.43	3.44	3.42	3.44	169475
6/14/2016	2:32 PM	3.451	3.46	3.42	3.43	334948
6/14/2016	2:33 PM	3.46	3.48	3.455	3.455	175553
6/14/2016	2:34 PM	3.49	3.5	3.46	3.46	167880
6/14/2016	2:35 PM	3.5072	3.51	3.48	3.4901	211478
6/14/2016	2:36 PM	3.51	3.5169	3.5	3.51	191320
6/14/2016	2:37 PM	3.52	3.53	3.5	3.52	301950
6/14/2016	2:38 PM	3.5199	3.53	3.51	3.5299	157480
6/14/2016	2:39 PM	3.525	3.53	3.52	3.52	126444
6/14/2016	2:40 PM	3.5	3.5275	3.5	3.52	184220
6/14/2016	2:41 PM	3.49	3.5201	3.4859	3.505	233367
6/14/2016	2:42 PM	3.49	3.5	3.48	3.49	223288
6/14/2016	2:43 PM	3.505	3.505	3.49	3.49	69177
6/14/2016	2:44 PM	3.4999	3.51	3.49	3.51	55469
6/14/2016	2:45 PM	3.49	3.4999	3.4841	3.49	114556
6/14/2016	2:46 PM	3.51	3.51	3.481	3.481	73805
6/14/2016	2:47 PM	3.55	3.55	3.51	3.5199	530204
6/14/2016	2:48 PM	3.5599	3.56	3.54	3.5501	173815
6/14/2016	2:49 PM	3.56	3.57	3.55	3.5501	331060
6/14/2016	2:50 PM	3.5587	3.57	3.5587	3.56	347688
6/14/2016	2:51 PM	3.58	3.58	3.556	3.5599	597191
6/14/2016	2:52 PM	3.575	3.58	3.56	3.58	564522
6/14/2016	2:53 PM	3.605	3.61	3.57	3.58	942251
6/14/2016	2:54 PM	3.59	3.61	3.59	3.605	227240
6/14/2016	2:55 PM	3.61	3.62	3.59	3.6	403882
6/14/2016	2:56 PM	3.6163	3.62	3.6	3.61	510652
6/14/2016	2:57 PM	3.62	3.63	3.6125	3.62	300692
6/14/2016	2:58 PM	3.64	3.64	3.62	3.6218	238840
6/14/2016	2:59 PM	3.63	3.65	3.625	3.64	499075
6/14/2016	3:00 PM	3.6182	3.64	3.61	3.63	117192
6/14/2016	3:01 PM	3.64	3.65	3.61	3.6199	504242
6/14/2016	3:02 PM	3.645	3.65	3.635	3.6401	365694
6/14/2016	3:03 PM	3.625	3.65	3.62	3.645	560769
6/14/2016	3:04 PM	3.5968	3.6399	3.59	3.6299	689443
6/14/2016	3:05 PM	3.58	3.6	3.56	3.5985	508926
6/14/2016	3:06 PM	3.54	3.58	3.53	3.58	539697
6/14/2016	3:07 PM	3.5239	3.57	3.52	3.54	394359
6/14/2016	3:08 PM	3.56	3.56	3.52	3.52	233104
6/14/2016	3:09 PM	3.55	3.5559	3.54	3.55	299194
6/14/2016	3:10 PM	3.565	3.57	3.545	3.545	256508
6/14/2016	3:11 PM	3.59	3.59	3.56	3.565	373551
6/14/2016	3:12 PM	3.545	3.59	3.545	3.59	338892
6/14/2016	3:13 PM	3.54	3.56	3.53	3.54	443921
6/14/2016	3:14 PM	3.555	3.56	3.54	3.54	133501
6/14/2016	3:15 PM	3.53	3.56	3.53	3.5595	237112
6/14/2016	3:16 PM	3.505	3.54	3.5	3.54	782120
6/14/2016	3:17 PM	3.49	3.505	3.48	3.5	263390
6/14/2016	3:18 PM	3.48	3.51	3.48	3.492	214350
6/14/2016	3:19 PM	3.49	3.49	3.46	3.4825	263365
6/14/2016	3:20 PM	3.49	3.5	3.48	3.5	221034
6/14/2016	3:21 PM	3.48	3.49	3.465	3.49	294885
6/14/2016	3:22 PM	3.4525	3.4735	3.44	3.4735	204028
6/14/2016	3:23 PM	3.48	3.48	3.455	3.455	164923
6/14/2016	3:24 PM	3.49	3.49	3.465	3.486	151093
6/14/2016	3:25 PM	3.495	3.5	3.47	3.4884	231566
6/14/2016	3:26 PM	3.5401	3.5401	3.4999	3.4999	261046
6/14/2016	3:27 PM	3.4999	3.5435	3.4999	3.54	371519
6/14/2016	3:28 PM	3.4832	3.5	3.48	3.5	123007
6/14/2016	3:29 PM	3.47	3.49	3.46	3.48	125784
6/14/2016	3:30 PM	3.45	3.47	3.44	3.47	304743
6/14/2016	3:31 PM	3.47	3.47	3.445	3.45	211898
6/14/2016	3:32 PM	3.44	3.47	3.44	3.4699	174940
6/14/2016	3:33 PM	3.41	3.46	3.4	3.445	358288
6/14/2016	3:34 PM	3.38	3.41	3.37	3.41	591767
6/14/2016	3:35 PM	3.37	3.38	3.35	3.37	377540
6/14/2016	3:36 PM	3.3601	3.37	3.355	3.361	283042
6/14/2016	3:37 PM	3.375	3.375	3.35	3.3601	644010
6/14/2016	3:38 PM	3.39	3.395	3.36	3.37	465157
6/14/2016	3:39 PM	3.3588	3.4	3.35	3.39	362926
6/14/2016	3:40 PM	3.34	3.37	3.34	3.355	239210
6/14/2016	3:41 PM	3.37	3.37	3.33	3.345	241911
6/14/2016	3:42 PM	3.34	3.37	3.33	3.37	195494
6/14/2016	3:43 PM	3.33	3.35	3.33	3.33	209634
6/14/2016	3:44 PM	3.3004	3.34	3.3	3.3399	442261
6/14/2016	3:45 PM	3.31	3.32	3.29	3.3	665198
6/14/2016	3:46 PM	3.3428	3.36	3.3	3.31	365073
6/14/2016	3:47 PM	3.3599	3.38	3.34	3.34	285885
6/14/2016	3:48 PM	3.34	3.37	3.34	3.36	231509
6/14/2016	3:49 PM	3.37	3.38	3.345	3.35	225577
6/14/2016	3:50 PM	3.36	3.38	3.35	3.375	168671
6/14/2016	3:51 PM	3.357	3.3601	3.34	3.3599	212268
6/14/2016	3:52 PM	3.38	3.38	3.35	3.35	160776
6/14/2016	3:53 PM	3.3601	3.38	3.35	3.38	260038
6/14/2016	3:54 PM	3.3401	3.37	3.34	3.36	186669
6/14/2016	3:55 PM	3.3325	3.3499	3.33	3.3401	167537
6/14/2016	3:56 PM	3.335	3.35	3.33	3.34	231864
6/14/2016	3:57 PM	3.3375	3.35	3.33	3.33	251593
6/14/2016	3:58 PM	3.3199	3.34	3.31	3.33	460480
6/14/2016	3:59 PM	3.32	3.33	3.31	3.3185	426781
6/14/2016	4:00 PM	3.3	3.33	3.3	3.32	838323
6/15/2016	9:31 AM	3.24	3.25	3.22	3.235	683709
6/15/2016	9:32 AM	3.2554	3.27	3.2337	3.2389	460816
6/15/2016	9:33 AM	3.27	3.28	3.25	3.25	180722
6/15/2016	9:34 AM	3.3	3.31	3.2638	3.2638	503534
6/15/2016	9:35 AM	3.3028	3.31	3.29	3.3	301182
6/15/2016	9:36 AM	3.305	3.31	3.2801	3.31	213211
6/15/2016	9:37 AM	3.28	3.31	3.27	3.305	297650
6/15/2016	9:38 AM	3.2701	3.29	3.27	3.28	194503
6/15/2016	9:39 AM	3.27	3.3	3.27	3.275	193659
6/15/2016	9:40 AM	3.265	3.28	3.26	3.27	205597
6/15/2016	9:41 AM	3.2245	3.27	3.22	3.26	446954
6/15/2016	9:42 AM	3.1919	3.23	3.17	3.22	849243
6/15/2016	9:43 AM	3.2	3.2	3.17	3.2	548344
6/15/2016	9:44 AM	3.21	3.21	3.19	3.1965	306182
6/15/2016	9:45 AM	3.1901	3.22	3.19	3.21	359096
6/15/2016	9:46 AM	3.19	3.21	3.19	3.19	184056
6/15/2016	9:47 AM	3.171	3.1963	3.16	3.1963	321713
6/15/2016	9:48 AM	3.1408	3.18	3.14	3.18	386439
6/15/2016	9:49 AM	3.17	3.17	3.14	3.1463	230573
6/15/2016	9:50 AM	3.14	3.18	3.14	3.17	380703
6/15/2016	9:51 AM	3.1499	3.15	3.13	3.1401	266158
6/15/2016	9:52 AM	3.1562	3.17	3.14	3.15	262380
6/15/2016	9:53 AM	3.19	3.2	3.1599	3.16	352467
6/15/2016	9:54 AM	3.19	3.2	3.17	3.195	184155
6/15/2016	9:55 AM	3.18	3.2	3.17	3.18	214831
6/15/2016	9:56 AM	3.1831	3.19	3.18	3.19	68431
6/15/2016	9:57 AM	3.18	3.2	3.171	3.18	203235
6/15/2016	9:58 AM	3.161	3.18	3.161	3.18	72000
6/15/2016	9:59 AM	3.17	3.19	3.1601	3.17	155436
6/15/2016	10:00 AM	3.155	3.18	3.15	3.18	104174
6/15/2016	10:01 AM	3.1	3.155	3.1	3.155	508770
6/15/2016	10:02 AM	3.11	3.12	3.09	3.1042	308998
6/15/2016	10:03 AM	3.1382	3.1382	3.11	3.1161	189203
6/15/2016	10:04 AM	3.13	3.14	3.12	3.14	231461
6/15/2016	10:05 AM	3.1237	3.14	3.11	3.13	261539
6/15/2016	10:06 AM	3.1	3.12	3.09	3.12	289788
6/15/2016	10:07 AM	3.111	3.111	3.095	3.1072	332421
6/15/2016	10:08 AM	3.12	3.12	3.11	3.11	99684
6/15/2016	10:09 AM	3.1399	3.1401	3.1163	3.12	257656
6/15/2016	10:10 AM	3.11	3.14	3.1	3.14	207342
6/15/2016	10:11 AM	3.11	3.119	3.1	3.11	180703
6/15/2016	10:12 AM	3.09	3.1099	3.09	3.1099	305321
6/15/2016	10:13 AM	3.0925	3.11	3.09	3.1	157639
6/15/2016	10:14 AM	3.0954	3.1	3.09	3.09	68102
6/15/2016	10:15 AM	3.0838	3.1	3.08	3.09	202505
6/15/2016	10:16 AM	3.08	3.09	3.07	3.08	299320
6/15/2016	10:17 AM	3.0701	3.08	3.06	3.0763	456239
6/15/2016	10:18 AM	3.07	3.08	3.06	3.07	228770
6/15/2016	10:19 AM	3.0862	3.09	3.06	3.07	241207
6/15/2016	10:20 AM	3.075	3.09	3.0742	3.09	201840
6/15/2016	10:21 AM	3.1039	3.11	3.075	3.075	188718
6/15/2016	10:22 AM	3.11	3.12	3.1001	3.11	373445
6/15/2016	10:23 AM	3.1199	3.12	3.1	3.11	202113
6/15/2016	10:24 AM	3.135	3.14	3.12	3.12	300575
6/15/2016	10:25 AM	3.134	3.14	3.12	3.135	201847
6/15/2016	10:26 AM	3.1638	3.1699	3.131	3.135	451900
6/15/2016	10:27 AM	3.156	3.17	3.14	3.1601	259238
6/15/2016	10:28 AM	3.17	3.17	3.1442	3.16	238287
6/15/2016	10:29 AM	3.17	3.17	3.16	3.17	139750
6/15/2016	10:30 AM	3.15	3.17	3.145	3.17	177987
6/15/2016	10:31 AM	3.13	3.16	3.13	3.15	242755
6/15/2016	10:32 AM	3.14	3.145	3.13	3.13	137517
6/15/2016	10:33 AM	3.15	3.1665	3.1301	3.14	157241
6/15/2016	10:34 AM	3.13	3.15	3.13	3.15	68786
6/15/2016	10:35 AM	3.12	3.14	3.12	3.13	185631
6/15/2016	10:36 AM	3.12	3.13	3.11	3.12	117898
6/15/2016	10:37 AM	3.12	3.1201	3.11	3.12	82270
6/15/2016	10:38 AM	3.13	3.13	3.11	3.12	117999
6/15/2016	10:39 AM	3.14	3.15	3.12	3.13	271972
6/15/2016	10:40 AM	3.1335	3.14	3.13	3.1399	203663
6/15/2016	10:41 AM	3.1499	3.16	3.1242	3.125	247742
6/15/2016	10:42 AM	3.15	3.16	3.14	3.15	281371
6/15/2016	10:43 AM	3.145	3.1599	3.14	3.15	91834
6/15/2016	10:44 AM	3.14	3.16	3.14	3.15	136216
6/15/2016	10:45 AM	3.15	3.16	3.135	3.145	737846
6/15/2016	10:46 AM	3.1511	3.16	3.145	3.155	367616
6/15/2016	10:47 AM	3.13	3.16	3.13	3.16	247732
6/15/2016	10:48 AM	3.145	3.15	3.13	3.14	281781
6/15/2016	10:49 AM	3.15	3.16	3.135	3.14	292740
6/15/2016	10:50 AM	3.16	3.17	3.14	3.14	222647
6/15/2016	10:51 AM	3.14	3.16	3.14	3.16	74259
6/15/2016	10:52 AM	3.145	3.15	3.12	3.14	420501
6/15/2016	10:53 AM	3.153	3.1599	3.141	3.145	354271
6/15/2016	10:54 AM	3.15	3.17	3.145	3.155	208741
6/15/2016	10:55 AM	3.16	3.16	3.1442	3.155	96905
6/15/2016	10:56 AM	3.145	3.165	3.145	3.165	186869
6/15/2016	10:57 AM	3.15	3.155	3.14	3.15	167590
6/15/2016	10:58 AM	3.151	3.1536	3.145	3.15	132062
6/15/2016	10:59 AM	3.155	3.16	3.15	3.15	31248
6/15/2016	11:00 AM	3.15	3.16	3.15	3.15	22747
6/15/2016	11:01 AM	3.1485	3.15	3.14	3.15	59491
6/15/2016	11:02 AM	3.1299	3.14	3.121	3.14	165092
6/15/2016	11:03 AM	3.1201	3.13	3.12	3.125	47937
6/15/2016	11:04 AM	3.12	3.13	3.12	3.1265	50917
6/15/2016	11:05 AM	3.1267	3.13	3.123	3.1237	53361
6/15/2016	11:06 AM	3.135	3.135	3.12	3.125	96018
6/15/2016	11:07 AM	3.13	3.14	3.1201	3.1301	188490
6/15/2016	11:08 AM	3.12	3.13	3.1102	3.126	112855
6/15/2016	11:09 AM	3.1199	3.1201	3.1132	3.1132	74430
6/15/2016	11:10 AM	3.1199	3.12	3.11	3.11	97027
6/15/2016	11:11 AM	3.11	3.12	3.1	3.1177	90729
6/15/2016	11:12 AM	3.0901	3.11	3.09	3.11	206842
6/15/2016	11:13 AM	3.09	3.1085	3.09	3.095	136630
6/15/2016	11:14 AM	3.0899	3.1	3.085	3.09	357469
6/15/2016	11:15 AM	3.11	3.11	3.0899	3.09	139052
6/15/2016	11:16 AM	3.101	3.11	3.0917	3.1099	176082
6/15/2016	11:17 AM	3.1001	3.11	3.095	3.103	48718
6/15/2016	11:18 AM	3.105	3.11	3.095	3.1	114004
6/15/2016	11:19 AM	3.115	3.12	3.1072	3.1072	62133
6/15/2016	11:20 AM	3.11	3.1199	3.105	3.1199	96765
6/15/2016	11:21 AM	3.1225	3.13	3.11	3.1199	171030
6/15/2016	11:22 AM	3.128	3.13	3.12	3.12	29800
6/15/2016	11:23 AM	3.125	3.13	3.12	3.13	31350
6/15/2016	11:24 AM	3.135	3.135	3.12	3.125	103033
6/15/2016	11:25 AM	3.11	3.1399	3.11	3.1399	91950
6/15/2016	11:26 AM	3.121	3.121	3.11	3.115	95309
6/15/2016	11:27 AM	3.1301	3.14	3.125	3.13	74219
6/15/2016	11:28 AM	3.135	3.16	3.13	3.13	307917
6/15/2016	11:29 AM	3.15	3.159	3.135	3.14	154602
6/15/2016	11:30 AM	3.17	3.17	3.16	3.16	135194
6/15/2016	11:31 AM	3.1766	3.18	3.16	3.17	227677
6/15/2016	11:32 AM	3.179	3.19	3.17	3.175	234202
6/15/2016	11:33 AM	3.165	3.19	3.165	3.18	384751
6/15/2016	11:34 AM	3.18	3.189	3.16	3.1699	263990
6/15/2016	11:35 AM	3.1799	3.19	3.175	3.1808	148933
6/15/2016	11:36 AM	3.179	3.1863	3.17	3.179	261912
6/15/2016	11:37 AM	3.1501	3.18	3.15	3.18	268937
6/15/2016	11:38 AM	3.14	3.1514	3.13	3.1505	200479
6/15/2016	11:39 AM	3.14	3.14	3.13	3.14	19725
6/15/2016	11:40 AM	3.149	3.1575	3.1401	3.1401	267833
6/15/2016	11:41 AM	3.135	3.1401	3.1301	3.1401	44667
6/15/2016	11:42 AM	3.13	3.14	3.1225	3.1333	147878
6/15/2016	11:43 AM	3.13	3.13	3.12	3.12	145283
6/15/2016	11:44 AM	3.14	3.15	3.12	3.125	230854
6/15/2016	11:45 AM	3.13	3.15	3.13	3.1461	104905
6/15/2016	11:46 AM	3.146	3.1546	3.129	3.13	159830
6/15/2016	11:47 AM	3.15	3.15	3.13	3.14	216750
6/15/2016	11:48 AM	3.1301	3.151	3.13	3.15	280079
6/15/2016	11:49 AM	3.125	3.1301	3.125	3.1301	104680
6/15/2016	11:50 AM	3.12	3.13	3.12	3.129	104375
6/15/2016	11:51 AM	3.11	3.1299	3.11	3.125	100049
6/15/2016	11:52 AM	3.12	3.12	3.1115	3.1115	34000
6/15/2016	11:53 AM	3.126	3.13	3.11	3.12	71930
6/15/2016	11:54 AM	3.1408	3.1499	3.1217	3.1228	258920
6/15/2016	11:55 AM	3.1211	3.14	3.12	3.14	72972
6/15/2016	11:56 AM	3.12	3.13	3.112	3.129	109023
6/15/2016	11:57 AM	3.12	3.1201	3.1143	3.12	109625
6/15/2016	11:58 AM	3.12	3.125	3.11	3.125	87321
6/15/2016	11:59 AM	3.12	3.1256	3.11	3.121	65450
6/15/2016	12:00 PM	3.13	3.13	3.12	3.125	12238
6/15/2016	12:01 PM	3.125	3.13	3.12	3.12	19760
6/15/2016	12:02 PM	3.12	3.1235	3.12	3.1235	17338
6/15/2016	12:03 PM	3.13	3.13	3.12	3.12	15375
6/15/2016	12:04 PM	3.133	3.14	3.1243	3.125	195976
6/15/2016	12:05 PM	3.136	3.146	3.13	3.14	192394
6/15/2016	12:06 PM	3.1399	3.15	3.13	3.135	191564
6/15/2016	12:07 PM	3.13	3.1301	3.12	3.13	176350
6/15/2016	12:08 PM	3.1325	3.1439	3.13	3.14	284621
6/15/2016	12:09 PM	3.135	3.15	3.1339	3.1339	156430
6/15/2016	12:10 PM	3.14	3.15	3.135	3.1368	70493
6/15/2016	12:11 PM	3.145	3.15	3.1443	3.15	117390
6/15/2016	12:12 PM	3.13	3.145	3.13	3.14	110572
6/15/2016	12:13 PM	3.1358	3.14	3.125	3.13	171929
6/15/2016	12:14 PM	3.1401	3.1455	3.135	3.14	79724
6/15/2016	12:15 PM	3.14	3.15	3.13	3.14	337230
6/15/2016	12:16 PM	3.12	3.15	3.12	3.14	154803
6/15/2016	12:17 PM	3.13	3.13	3.11	3.1201	181738
6/15/2016	12:18 PM	3.1301	3.1375	3.12	3.13	120460
6/15/2016	12:19 PM	3.1368	3.1368	3.1301	3.135	13600
6/15/2016	12:20 PM	3.111	3.1399	3.111	3.1399	80480
6/15/2016	12:21 PM	3.115	3.12	3.11	3.1101	37850
6/15/2016	12:22 PM	3.12	3.12	3.11	3.115	44849
6/15/2016	12:23 PM	3.1201	3.126	3.11	3.1122	38610
6/15/2016	12:24 PM	3.14	3.14	3.114	3.12	214741
6/15/2016	12:25 PM	3.141	3.15	3.14	3.1415	153650
6/15/2016	12:26 PM	3.1408	3.1599	3.14	3.15	148227
6/15/2016	12:27 PM	3.14	3.1406	3.13	3.14	74400
6/15/2016	12:28 PM	3.16	3.16	3.14	3.14	125251
6/15/2016	12:29 PM	3.1525	3.166	3.144	3.15	197249
6/15/2016	12:30 PM	3.1592	3.16	3.15	3.1562	92909
6/15/2016	12:31 PM	3.1601	3.17	3.1543	3.1562	137928
6/15/2016	12:32 PM	3.16	3.1606	3.14	3.1601	207787
6/15/2016	12:33 PM	3.16	3.166	3.1599	3.16	43250
6/15/2016	12:34 PM	3.1501	3.18	3.1501	3.17	206076
6/15/2016	12:35 PM	3.163	3.163	3.154	3.155	59350
6/15/2016	12:36 PM	3.17	3.179	3.164	3.168	50901
6/15/2016	12:37 PM	3.1701	3.1701	3.1701	3.1701	200
6/15/2016	12:38 PM	3.2	3.2	3.17	3.17	266848
6/15/2016	12:39 PM	3.1854	3.2	3.1854	3.1975	94950
6/15/2016	12:40 PM	3.18	3.19	3.17	3.1826	53600
6/15/2016	12:41 PM	3.18	3.18	3.171	3.178	26900
6/15/2016	12:42 PM	3.1715	3.1857	3.17	3.18	98351
6/15/2016	12:43 PM	3.17	3.175	3.17	3.1715	75213
6/15/2016	12:44 PM	3.16	3.17	3.16	3.17	57680
6/15/2016	12:45 PM	3.16	3.165	3.16	3.165	15100
6/15/2016	12:46 PM	3.1732	3.18	3.1672	3.1672	114486
6/15/2016	12:47 PM	3.175	3.18	3.1701	3.175	19000
6/15/2016	12:48 PM	3.165	3.1755	3.165	3.1701	53745
6/15/2016	12:49 PM	3.184	3.184	3.17	3.17	42515
6/15/2016	12:50 PM	3.18	3.181	3.1767	3.181	126965
6/15/2016	12:51 PM	3.2	3.2	3.19	3.19	94680
6/15/2016	12:52 PM	3.21	3.21	3.19	3.19	121985
6/15/2016	12:53 PM	3.19	3.2053	3.19	3.2	142024
6/15/2016	12:54 PM	3.21	3.21	3.195	3.195	165074
6/15/2016	12:55 PM	3.214	3.22	3.2	3.21	172377
6/15/2016	12:56 PM	3.209	3.23	3.2001	3.22	334614
6/15/2016	12:57 PM	3.2001	3.21	3.2	3.2043	144239
6/15/2016	12:58 PM	3.1999	3.21	3.19	3.2	134940
6/15/2016	12:59 PM	3.209	3.21	3.1968	3.2	117928
6/15/2016	1:00 PM	3.21	3.2199	3.2	3.2092	41250
6/15/2016	1:01 PM	3.1914	3.2174	3.19	3.21	411063
6/15/2016	1:02 PM	3.19	3.2	3.19	3.2	132385
6/15/2016	1:03 PM	3.1861	3.19	3.18	3.19	38742
6/15/2016	1:04 PM	3.195	3.2	3.18	3.18	38334
6/15/2016	1:05 PM	3.205	3.205	3.19	3.1972	156498
6/15/2016	1:06 PM	3.22	3.22	3.205	3.21	49800
6/15/2016	1:07 PM	3.215	3.22	3.21	3.22	45497
6/15/2016	1:08 PM	3.2034	3.2106	3.2	3.2106	136786
6/15/2016	1:09 PM	3.2101	3.22	3.2034	3.2034	123191
6/15/2016	1:10 PM	3.21	3.22	3.21	3.2199	106829
6/15/2016	1:11 PM	3.22	3.22	3.21	3.219	116270
6/15/2016	1:12 PM	3.2201	3.23	3.22	3.2299	203290
6/15/2016	1:13 PM	3.205	3.2275	3.2	3.22	204947
6/15/2016	1:14 PM	3.21	3.21	3.2	3.21	51976
6/15/2016	1:15 PM	3.21	3.211	3.2	3.21	54000
6/15/2016	1:16 PM	3.2137	3.2137	3.2075	3.2099	30150
6/15/2016	1:17 PM	3.2001	3.22	3.2001	3.22	111251
6/15/2016	1:18 PM	3.21	3.2199	3.2001	3.2001	97680
6/15/2016	1:19 PM	3.21	3.216	3.205	3.21	137381
6/15/2016	1:20 PM	3.216	3.22	3.21	3.21	9650
6/15/2016	1:21 PM	3.219	3.219	3.21	3.21	6150
6/15/2016	1:22 PM	3.2273	3.23	3.21	3.21	41799
6/15/2016	1:23 PM	3.23	3.23	3.2225	3.23	102800
6/15/2016	1:24 PM	3.2499	3.25	3.239	3.239	87255
6/15/2016	1:25 PM	3.24	3.25	3.23	3.245	46666
6/15/2016	1:26 PM	3.225	3.24	3.22	3.24	46254
6/15/2016	1:27 PM	3.2	3.2399	3.2	3.2201	165602
6/15/2016	1:28 PM	3.21	3.2125	3.2	3.2	78625
6/15/2016	1:29 PM	3.23	3.23	3.21	3.22	153740
6/15/2016	1:30 PM	3.22	3.24	3.22	3.23	127632
6/15/2016	1:31 PM	3.21	3.224	3.2001	3.2201	119972
6/15/2016	1:32 PM	3.22	3.22	3.2	3.21	159237
6/15/2016	1:33 PM	3.219	3.2201	3.2183	3.2201	103884
6/15/2016	1:34 PM	3.2174	3.22	3.21	3.22	36763
6/15/2016	1:35 PM	3.22	3.22	3.2	3.2101	54875
6/15/2016	1:36 PM	3.23	3.23	3.214	3.22	62810
6/15/2016	1:37 PM	3.23	3.24	3.22	3.2201	128277
6/15/2016	1:38 PM	3.23	3.24	3.22	3.23	75975
6/15/2016	1:39 PM	3.225	3.2365	3.22	3.2365	104624
6/15/2016	1:40 PM	3.215	3.221	3.21	3.22	56225
6/15/2016	1:41 PM	3.22	3.23	3.215	3.215	93710
6/15/2016	1:42 PM	3.2243	3.23	3.22	3.22	11817
6/15/2016	1:43 PM	3.2	3.226	3.2	3.22	73190
6/15/2016	1:44 PM	3.202	3.21	3.2	3.2	44500
6/15/2016	1:45 PM	3.19	3.21	3.18	3.2	125125
6/15/2016	1:46 PM	3.195	3.2	3.18	3.185	87519
6/15/2016	1:47 PM	3.19	3.2	3.19	3.1999	26931
6/15/2016	1:48 PM	3.1963	3.2	3.19	3.1901	67005
6/15/2016	1:49 PM	3.2	3.2	3.19	3.2	43076
6/15/2016	1:50 PM	3.18	3.1946	3.18	3.19	135527
6/15/2016	1:51 PM	3.185	3.1999	3.18	3.18	137607
6/15/2016	1:52 PM	3.185	3.19	3.18	3.185	39600
6/15/2016	1:53 PM	3.1901	3.1999	3.185	3.19	81774
6/15/2016	1:54 PM	3.1964	3.1964	3.19	3.1934	31600
6/15/2016	1:55 PM	3.1732	3.2	3.17	3.2	132152
6/15/2016	1:56 PM	3.15	3.1786	3.14	3.1786	220306
6/15/2016	1:57 PM	3.18	3.18	3.14	3.1425	213967
6/15/2016	1:58 PM	3.17	3.18	3.17	3.18	93204
6/15/2016	1:59 PM	3.18	3.18	3.1532	3.17	94764
6/15/2016	2:00 PM	3.15	3.21	3.14	3.1799	98902
6/15/2016	2:01 PM	3.1001	3.1516	3.1	3.15	644876
6/15/2016	2:02 PM	3.09	3.12	3.09	3.11	475216
6/15/2016	2:03 PM	3.1105	3.115	3.07	3.09	600738
6/15/2016	2:04 PM	3.1	3.12	3.08	3.12	361561
6/15/2016	2:05 PM	3.095	3.1197	3.09	3.0974	446302
6/15/2016	2:06 PM	3.0601	3.09	3.03	3.09	757578
6/15/2016	2:07 PM	3.08	3.09	3.05	3.07	345340
6/15/2016	2:08 PM	3.0801	3.09	3.06	3.085	174734
6/15/2016	2:09 PM	3.08	3.09	3.07	3.0801	295522
6/15/2016	2:10 PM	3.119	3.12	3.07	3.0865	318568
6/15/2016	2:11 PM	3.1001	3.13	3.1	3.1199	272410
6/15/2016	2:12 PM	3.118	3.13	3.1	3.11	292035
6/15/2016	2:13 PM	3.14	3.14	3.115	3.12	331628
6/15/2016	2:14 PM	3.14	3.16	3.13	3.148	311270
6/15/2016	2:15 PM	3.13	3.14	3.12	3.14	182078
6/15/2016	2:16 PM	3.12	3.13	3.11	3.123	282383
6/15/2016	2:17 PM	3.12	3.125	3.1	3.125	194569
6/15/2016	2:18 PM	3.1195	3.125	3.1126	3.12	142845
6/15/2016	2:19 PM	3.1134	3.13	3.11	3.1166	80106
6/15/2016	2:20 PM	3.12	3.1236	3.11	3.1199	85868
6/15/2016	2:21 PM	3.1325	3.15	3.11	3.11	142811
6/15/2016	2:22 PM	3.14	3.1458	3.1225	3.13	157262
6/15/2016	2:23 PM	3.1201	3.14	3.115	3.14	197038
6/15/2016	2:24 PM	3.12	3.1299	3.1142	3.125	59160
6/15/2016	2:25 PM	3.1266	3.13	3.1141	3.12	172950
6/15/2016	2:26 PM	3.12	3.131	3.12	3.13	125870
6/15/2016	2:27 PM	3.1325	3.1325	3.11	3.12	93532
6/15/2016	2:28 PM	3.1399	3.15	3.13	3.14	81274
6/15/2016	2:29 PM	3.13	3.14	3.1226	3.1301	81575
6/15/2016	2:30 PM	3.1465	3.155	3.125	3.13	216317
6/15/2016	2:31 PM	3.155	3.175	3.15	3.1575	358773
6/15/2016	2:32 PM	3.135	3.16	3.13	3.15	207892
6/15/2016	2:33 PM	3.135	3.14	3.12	3.135	374246
6/15/2016	2:34 PM	3.115	3.14	3.11	3.13	109132
6/15/2016	2:35 PM	3.1199	3.1266	3.114	3.12	163025
6/15/2016	2:36 PM	3.11	3.12	3.1	3.1199	139493
6/15/2016	2:37 PM	3.12	3.12	3.1	3.1	114890
6/15/2016	2:38 PM	3.1101	3.12	3.1101	3.1134	62399
6/15/2016	2:39 PM	3.13	3.13	3.1001	3.115	70617
6/15/2016	2:40 PM	3.1199	3.13	3.1142	3.13	78198
6/15/2016	2:41 PM	3.1099	3.12	3.1	3.12	116903
6/15/2016	2:42 PM	3.1	3.1085	3.09	3.1	238300
6/15/2016	2:43 PM	3.097	3.1011	3.0942	3.1	81289
6/15/2016	2:44 PM	3.109	3.109	3.09	3.095	75170
6/15/2016	2:45 PM	3.07	3.1058	3.07	3.1	312365
6/15/2016	2:46 PM	3.07	3.085	3.07	3.08	193959
6/15/2016	2:47 PM	3.02	3.075	3.02	3.07	474046
6/15/2016	2:48 PM	3.055	3.06	3.02	3.02	728423
6/15/2016	2:49 PM	3.0699	3.0699	3.0433	3.05	194674
6/15/2016	2:50 PM	3.07	3.07	3.05	3.065	454148
6/15/2016	2:51 PM	3.05	3.07	3.05	3.06	151279
6/15/2016	2:52 PM	3.05	3.056	3.05	3.056	91416
6/15/2016	2:53 PM	3.07	3.07	3.04	3.05	227811
6/15/2016	2:54 PM	3.0674	3.08	3.055	3.08	101834
6/15/2016	2:55 PM	3.06	3.07	3.06	3.0695	79383
6/15/2016	2:56 PM	3.054	3.065	3.05	3.06	129361
6/15/2016	2:57 PM	3.055	3.06	3.0502	3.06	40790
6/15/2016	2:58 PM	3.0474	3.0501	3.04	3.0501	168299
6/15/2016	2:59 PM	3.04	3.05	3.03	3.05	206550
6/15/2016	3:00 PM	3.04	3.045	3.03	3.0399	195893
6/15/2016	3:01 PM	3.0399	3.05	3.03	3.035	145775
6/15/2016	3:02 PM	3.035	3.04	3.03	3.0399	116786
6/15/2016	3:03 PM	3.049	3.05	3.03	3.04	167155
6/15/2016	3:04 PM	3.04	3.0499	3.03	3.0474	104925
6/15/2016	3:05 PM	3.04	3.04	3.0325	3.035	54120
6/15/2016	3:06 PM	3.02	3.04	3.02	3.03	290526
6/15/2016	3:07 PM	3.01	3.03	3.01	3.02	169786
6/15/2016	3:08 PM	3.0185	3.02	3.01	3.015	514803
6/15/2016	3:09 PM	3.015	3.02	3.01	3.015	214937
6/15/2016	3:10 PM	3.02	3.02	3.01	3.015	88710
6/15/2016	3:11 PM	3.01	3.02	3.01	3.015	155280
6/15/2016	3:12 PM	3.0101	3.02	3.01	3.011	90761
6/15/2016	3:13 PM	3.005	3.02	3	3.0101	822567
6/15/2016	3:14 PM	2.99	3.01	2.99	3.0039	609953
6/15/2016	3:15 PM	2.98	2.9999	2.97	2.99	796906
6/15/2016	3:16 PM	3.0035	3.02	2.98	2.9866	483983
6/15/2016	3:17 PM	3.01	3.02	3	3.01	142130
6/15/2016	3:18 PM	2.99	3.02	2.99	3.02	90921
6/15/2016	3:19 PM	2.995	3	2.99	2.9901	24582
6/15/2016	3:20 PM	2.9901	3	2.99	2.99	24250
6/15/2016	3:21 PM	2.985	2.9946	2.98	2.9946	66602
6/15/2016	3:22 PM	2.97	2.99	2.97	2.99	127810
6/15/2016	3:23 PM	2.989	2.99	2.97	2.97	144013
6/15/2016	3:24 PM	2.9799	2.9801	2.97	2.98	51690
6/15/2016	3:25 PM	2.9801	2.99	2.97	2.979	97327
6/15/2016	3:26 PM	2.9901	3	2.98	2.9801	257942
6/15/2016	3:27 PM	2.9899	2.9999	2.98	2.9999	103460
6/15/2016	3:28 PM	3	3	2.989	2.99	100303
6/15/2016	3:29 PM	3.0063	3.01	2.99	2.9999	188965
6/15/2016	3:30 PM	2.9999	3.01	2.9999	3.01	87427
6/15/2016	3:31 PM	3.01	3.01	2.991	2.991	77068
6/15/2016	3:32 PM	3	3.01	2.99	3.01	86972
6/15/2016	3:33 PM	3.005	3.01	2.995	2.995	92221
6/15/2016	3:34 PM	3.02	3.0269	3.0005	3.0099	191808
6/15/2016	3:35 PM	3.039	3.04	3.02	3.0299	196189
6/15/2016	3:36 PM	3.04	3.04	3.02	3.04	272821
6/15/2016	3:37 PM	3.0599	3.06	3.035	3.035	188678
6/15/2016	3:38 PM	3.0865	3.0865	3.05	3.0599	230975
6/15/2016	3:39 PM	3.1	3.1	3.0863	3.09	350461
6/15/2016	3:40 PM	3.13	3.1399	3.09	3.09	469494
6/15/2016	3:41 PM	3.1399	3.15	3.12	3.139	430260
6/15/2016	3:42 PM	3.145	3.15	3.13	3.14	245225
6/15/2016	3:43 PM	3.1501	3.16	3.14	3.1401	250650
6/15/2016	3:44 PM	3.18	3.18	3.15	3.155	490682
6/15/2016	3:45 PM	3.2101	3.22	3.1712	3.18	499684
6/15/2016	3:46 PM	3.23	3.24	3.2101	3.2101	318934
6/15/2016	3:47 PM	3.2299	3.26	3.22	3.23	702244
6/15/2016	3:48 PM	3.1937	3.23	3.19	3.22	400148
6/15/2016	3:49 PM	3.18	3.21	3.17	3.2	589635
6/15/2016	3:50 PM	3.21	3.21	3.1801	3.1801	140873
6/15/2016	3:51 PM	3.2401	3.27	3.21	3.21	508010
6/15/2016	3:52 PM	3.26	3.26	3.22	3.2468	710369
6/15/2016	3:53 PM	3.27	3.28	3.25	3.26	532218
6/15/2016	3:54 PM	3.2701	3.3	3.2699	3.27	480308
6/15/2016	3:55 PM	3.26	3.29	3.26	3.28	428899
6/15/2016	3:56 PM	3.2301	3.27	3.23	3.2674	384373
6/15/2016	3:57 PM	3.2101	3.24	3.21	3.23	239159
6/15/2016	3:58 PM	3.25	3.25	3.2	3.21	420581
6/15/2016	3:59 PM	3.251	3.26	3.2446	3.25	385556
6/15/2016	4:00 PM	3.25	3.26	3.23	3.255	638186
6/16/2016	9:31 AM	3.539	3.56	3.52	3.555	866033
6/16/2016	9:32 AM	3.56	3.57	3.53	3.5301	860165
6/16/2016	9:33 AM	3.57	3.58	3.56	3.5672	582202
6/16/2016	9:34 AM	3.575	3.59	3.5601	3.565	446418
6/16/2016	9:35 AM	3.591	3.6	3.57	3.58	386304
6/16/2016	9:36 AM	3.629	3.629	3.59	3.5999	470845
6/16/2016	9:37 AM	3.63	3.63	3.62	3.63	322708
6/16/2016	9:38 AM	3.6299	3.63	3.61	3.63	793429
6/16/2016	9:39 AM	3.619	3.63	3.61	3.6208	217603
6/16/2016	9:40 AM	3.6399	3.64	3.61	3.615	389132
6/16/2016	9:41 AM	3.65	3.67	3.63	3.6399	516052
6/16/2016	9:42 AM	3.65	3.66	3.63	3.6526	236758
6/16/2016	9:43 AM	3.62	3.66	3.62	3.66	457827
6/16/2016	9:44 AM	3.621	3.63	3.61	3.621	173477
6/16/2016	9:45 AM	3.63	3.64	3.62	3.62	306688
6/16/2016	9:46 AM	3.67	3.67	3.64	3.64	534023
6/16/2016	9:47 AM	3.7	3.7	3.6637	3.6654	945361
6/16/2016	9:48 AM	3.6766	3.7	3.67	3.69	250903
6/16/2016	9:49 AM	3.6701	3.69	3.67	3.675	336423
6/16/2016	9:50 AM	3.655	3.68	3.65	3.6746	287180
6/16/2016	9:51 AM	3.685	3.69	3.66	3.66	332254
6/16/2016	9:52 AM	3.69	3.7	3.68	3.6899	340081
6/16/2016	9:53 AM	3.71	3.71	3.69	3.6938	829564
6/16/2016	9:54 AM	3.7	3.72	3.69	3.71	288390
6/16/2016	9:55 AM	3.6999	3.7	3.69	3.694	269071
6/16/2016	9:56 AM	3.7385	3.74	3.69	3.7	719380
6/16/2016	9:57 AM	3.721	3.74	3.72	3.7301	309322
6/16/2016	9:58 AM	3.745	3.75	3.72	3.73	458862
6/16/2016	9:59 AM	3.741	3.75	3.74	3.75	157253
6/16/2016	10:00 AM	3.76	3.76	3.74	3.7462	384194
6/16/2016	10:01 AM	3.7699	3.77	3.75	3.76	561067
6/16/2016	10:02 AM	3.7216	3.78	3.72	3.77	765764
6/16/2016	10:03 AM	3.7601	3.77	3.72	3.72	676588
6/16/2016	10:04 AM	3.74	3.77	3.73	3.7638	453147
6/16/2016	10:05 AM	3.725	3.75	3.7	3.74	638327
6/16/2016	10:06 AM	3.7399	3.7399	3.72	3.7226	408035
6/16/2016	10:07 AM	3.7401	3.758	3.73	3.7337	502799
6/16/2016	10:08 AM	3.7131	3.75	3.71	3.74	275879
6/16/2016	10:09 AM	3.7	3.72	3.69	3.7125	332725
6/16/2016	10:10 AM	3.6815	3.7	3.68	3.695	431404
6/16/2016	10:11 AM	3.695	3.7	3.68	3.6815	481790
6/16/2016	10:12 AM	3.6734	3.7	3.67	3.695	176947
6/16/2016	10:13 AM	3.6605	3.68	3.66	3.68	429318
6/16/2016	10:14 AM	3.63	3.67	3.63	3.6601	313884
6/16/2016	10:15 AM	3.63	3.64	3.63	3.64	284764
6/16/2016	10:16 AM	3.6417	3.65	3.63	3.6301	260609
6/16/2016	10:17 AM	3.68	3.68	3.641	3.65	407436
6/16/2016	10:18 AM	3.69	3.69	3.6701	3.675	285106
6/16/2016	10:19 AM	3.676	3.69	3.67	3.6885	547884
6/16/2016	10:20 AM	3.68	3.69	3.67	3.675	140748
6/16/2016	10:21 AM	3.6801	3.7	3.68	3.69	247111
6/16/2016	10:22 AM	3.71	3.71	3.68	3.68	315464
6/16/2016	10:23 AM	3.7299	3.7299	3.6901	3.7	270150
6/16/2016	10:24 AM	3.73	3.7374	3.71	3.72	333198
6/16/2016	10:25 AM	3.73	3.74	3.72	3.73	179919
6/16/2016	10:26 AM	3.7101	3.73	3.71	3.73	185197
6/16/2016	10:27 AM	3.69	3.719	3.69	3.71	114034
6/16/2016	10:28 AM	3.6701	3.7	3.665	3.7	193049
6/16/2016	10:29 AM	3.675	3.68	3.67	3.67	43222
6/16/2016	10:30 AM	3.67	3.68	3.67	3.6788	277978
6/16/2016	10:31 AM	3.6899	3.69	3.67	3.675	195509
6/16/2016	10:32 AM	3.6866	3.707	3.68	3.6801	353415
6/16/2016	10:33 AM	3.7	3.71	3.6801	3.69	328387
6/16/2016	10:34 AM	3.695	3.7	3.68	3.69	95260
6/16/2016	10:35 AM	3.705	3.72	3.69	3.69	287478
6/16/2016	10:36 AM	3.67	3.71	3.67	3.7001	575734
6/16/2016	10:37 AM	3.71	3.71	3.671	3.676	262085
6/16/2016	10:38 AM	3.71	3.73	3.7063	3.7099	398531
6/16/2016	10:39 AM	3.7397	3.74	3.71	3.7126	329474
6/16/2016	10:40 AM	3.7201	3.74	3.7201	3.7399	829834
6/16/2016	10:41 AM	3.705	3.74	3.7	3.73	298961
6/16/2016	10:42 AM	3.6801	3.7101	3.68	3.71	339310
6/16/2016	10:43 AM	3.6754	3.7	3.67	3.68	127954
6/16/2016	10:44 AM	3.67	3.6899	3.67	3.679	293097
6/16/2016	10:45 AM	3.6885	3.7	3.6701	3.6735	156040
6/16/2016	10:46 AM	3.67	3.69	3.67	3.68	113374
6/16/2016	10:47 AM	3.65	3.6738	3.65	3.672	266689
6/16/2016	10:48 AM	3.665	3.67	3.655	3.66	156382
6/16/2016	10:49 AM	3.68	3.6801	3.6601	3.6657	260641
6/16/2016	10:50 AM	3.6815	3.69	3.67	3.6833	291765
6/16/2016	10:51 AM	3.695	3.71	3.68	3.69	197170
6/16/2016	10:52 AM	3.7	3.71	3.695	3.695	125939
6/16/2016	10:53 AM	3.69	3.72	3.69	3.7001	376499
6/16/2016	10:54 AM	3.705	3.71	3.6867	3.69	97084
6/16/2016	10:55 AM	3.65	3.705	3.65	3.705	253544
6/16/2016	10:56 AM	3.6401	3.66	3.64	3.66	222314
6/16/2016	10:57 AM	3.64	3.65	3.64	3.64	224084
6/16/2016	10:58 AM	3.65	3.6599	3.64	3.6401	116450
6/16/2016	10:59 AM	3.64	3.6513	3.63	3.6501	445198
6/16/2016	11:00 AM	3.63	3.6499	3.63	3.64	281502
6/16/2016	11:01 AM	3.6101	3.64	3.61	3.63	267403
6/16/2016	11:02 AM	3.6046	3.6101	3.6	3.61	378821
6/16/2016	11:03 AM	3.6172	3.62	3.6	3.6	1141801
6/16/2016	11:04 AM	3.6	3.62	3.6	3.61	564669
6/16/2016	11:05 AM	3.5901	3.6001	3.59	3.6001	238190
6/16/2016	11:06 AM	3.595	3.6	3.59	3.5974	61017
6/16/2016	11:07 AM	3.6237	3.63	3.5901	3.5918	302760
6/16/2016	11:08 AM	3.6172	3.63	3.61	3.6209	156446
6/16/2016	11:09 AM	3.61	3.62	3.61	3.62	255113
6/16/2016	11:10 AM	3.6001	3.61	3.6	3.61	344060
6/16/2016	11:11 AM	3.6161	3.62	3.6	3.6	98580
6/16/2016	11:12 AM	3.6	3.62	3.5901	3.61	176578
6/16/2016	11:13 AM	3.5999	3.61	3.595	3.601	71740
6/16/2016	11:14 AM	3.58	3.6	3.58	3.595	160040
6/16/2016	11:15 AM	3.5701	3.59	3.57	3.58	426717
6/16/2016	11:16 AM	3.58	3.5899	3.57	3.57	112899
6/16/2016	11:17 AM	3.6001	3.61	3.58	3.5837	316736
6/16/2016	11:18 AM	3.64	3.64	3.6001	3.61	406340
6/16/2016	11:19 AM	3.6374	3.6476	3.63	3.64	161964
6/16/2016	11:20 AM	3.6399	3.6499	3.63	3.6318	163852
6/16/2016	11:21 AM	3.6241	3.6375	3.62	3.635	150599
6/16/2016	11:22 AM	3.6038	3.621	3.6	3.621	108702
6/16/2016	11:23 AM	3.61	3.6201	3.61	3.61	97865
6/16/2016	11:24 AM	3.61	3.6195	3.61	3.615	52804
6/16/2016	11:25 AM	3.5901	3.615	3.59	3.61	288692
6/16/2016	11:26 AM	3.5825	3.6	3.58	3.5901	58024
6/16/2016	11:27 AM	3.56	3.581	3.56	3.58	234499
6/16/2016	11:28 AM	3.55	3.57	3.55	3.56	214149
6/16/2016	11:29 AM	3.51	3.56	3.5	3.55	371918
6/16/2016	11:30 AM	3.53	3.53	3.51	3.51	233600
6/16/2016	11:31 AM	3.5201	3.53	3.5	3.525	696629
6/16/2016	11:32 AM	3.549	3.55	3.52	3.5205	101387
6/16/2016	11:33 AM	3.56	3.57	3.5401	3.5401	252568
6/16/2016	11:34 AM	3.58	3.589	3.5501	3.5539	259103
6/16/2016	11:35 AM	3.57	3.59	3.5575	3.58	213763
6/16/2016	11:36 AM	3.56	3.5699	3.5501	3.5601	55100
6/16/2016	11:37 AM	3.57	3.58	3.56	3.569	237540
6/16/2016	11:38 AM	3.55	3.5699	3.54	3.5635	178787
6/16/2016	11:39 AM	3.57	3.57	3.547	3.55	87907
6/16/2016	11:40 AM	3.5565	3.57	3.54	3.57	188075
6/16/2016	11:41 AM	3.5699	3.57	3.55	3.55	150586
6/16/2016	11:42 AM	3.5769	3.58	3.5642	3.57	119439
6/16/2016	11:43 AM	3.58	3.59	3.58	3.58	34130
6/16/2016	11:44 AM	3.585	3.59	3.58	3.59	97310
6/16/2016	11:45 AM	3.6	3.61	3.59	3.59	150641
6/16/2016	11:46 AM	3.625	3.63	3.5989	3.6	251741
6/16/2016	11:47 AM	3.6201	3.63	3.61	3.625	169148
6/16/2016	11:48 AM	3.62	3.64	3.62	3.6232	142300
6/16/2016	11:49 AM	3.619	3.63	3.61	3.62	87380
6/16/2016	11:50 AM	3.6	3.62	3.5936	3.62	109098
6/16/2016	11:51 AM	3.595	3.6001	3.59	3.5901	74282
6/16/2016	11:52 AM	3.62	3.62	3.5965	3.6	141023
6/16/2016	11:53 AM	3.6	3.63	3.6	3.6164	182955
6/16/2016	11:54 AM	3.61	3.61	3.6	3.605	115500
6/16/2016	11:55 AM	3.5999	3.6099	3.594	3.6099	51210
6/16/2016	11:56 AM	3.625	3.6299	3.5905	3.5969	236172
6/16/2016	11:57 AM	3.63	3.6399	3.62	3.6201	177338
6/16/2016	11:58 AM	3.612	3.63	3.61	3.63	69830
6/16/2016	11:59 AM	3.609	3.62	3.6	3.6015	59295
6/16/2016	12:00 PM	3.6297	3.63	3.61	3.61	145331
6/16/2016	12:01 PM	3.657	3.66	3.615	3.62	187532
6/16/2016	12:02 PM	3.64	3.66	3.6301	3.66	189485
6/16/2016	12:03 PM	3.625	3.64	3.62	3.6386	145665
6/16/2016	12:04 PM	3.64	3.65	3.6276	3.63	211494
6/16/2016	12:05 PM	3.6001	3.6301	3.6	3.63	136790
6/16/2016	12:06 PM	3.6101	3.62	3.6001	3.6037	114025
6/16/2016	12:07 PM	3.6086	3.62	3.6	3.62	62354
6/16/2016	12:08 PM	3.6199	3.625	3.6	3.61	75790
6/16/2016	12:09 PM	3.615	3.62	3.6086	3.62	233560
6/16/2016	12:10 PM	3.6	3.615	3.595	3.615	72595
6/16/2016	12:11 PM	3.6	3.6	3.59	3.59	40360
6/16/2016	12:12 PM	3.61	3.62	3.594	3.594	117692
6/16/2016	12:13 PM	3.63	3.63	3.6	3.61	362658
6/16/2016	12:14 PM	3.625	3.63	3.61	3.6203	117190
6/16/2016	12:15 PM	3.6001	3.6261	3.6	3.6225	294166
6/16/2016	12:16 PM	3.6	3.62	3.6	3.6001	343974
6/16/2016	12:17 PM	3.571	3.61	3.57	3.61	227620
6/16/2016	12:18 PM	3.565	3.5797	3.565	3.5797	99900
6/16/2016	12:19 PM	3.5599	3.57	3.55	3.57	118126
6/16/2016	12:20 PM	3.545	3.56	3.54	3.56	114277
6/16/2016	12:21 PM	3.55	3.5599	3.54	3.545	122304
6/16/2016	12:22 PM	3.57	3.59	3.55	3.55	260835
6/16/2016	12:23 PM	3.555	3.5789	3.5534	3.5668	73808
6/16/2016	12:24 PM	3.53	3.56	3.52	3.55	184160
6/16/2016	12:25 PM	3.51	3.53	3.51	3.5201	457578
6/16/2016	12:26 PM	3.5224	3.5299	3.5	3.51	514988
6/16/2016	12:27 PM	3.5	3.5299	3.5	3.5299	219217
6/16/2016	12:28 PM	3.5105	3.5163	3.49	3.5	363824
6/16/2016	12:29 PM	3.5	3.52	3.499	3.52	331364
6/16/2016	12:30 PM	3.515	3.52	3.5	3.5	182167
6/16/2016	12:31 PM	3.5205	3.53	3.5	3.5125	260437
6/16/2016	12:32 PM	3.55	3.55	3.5267	3.529	136125
6/16/2016	12:33 PM	3.564	3.564	3.55	3.55	83206
6/16/2016	12:34 PM	3.56	3.57	3.55	3.56	138930
6/16/2016	12:35 PM	3.5513	3.57	3.55	3.566	82825
6/16/2016	12:36 PM	3.5367	3.5501	3.5301	3.55	146700
6/16/2016	12:37 PM	3.5501	3.56	3.53	3.5301	227998
6/16/2016	12:38 PM	3.53	3.56	3.53	3.55	91560
6/16/2016	12:39 PM	3.55	3.56	3.53	3.53	254771
6/16/2016	12:40 PM	3.5	3.55	3.5	3.55	227464
6/16/2016	12:41 PM	3.48	3.5185	3.48	3.505	360945
6/16/2016	12:42 PM	3.4999	3.5015	3.48	3.49	330354
6/16/2016	12:43 PM	3.48	3.52	3.48	3.5	489802
6/16/2016	12:44 PM	3.4401	3.48	3.44	3.48	332931
6/16/2016	12:45 PM	3.43	3.45	3.43	3.4468	278294
6/16/2016	12:46 PM	3.44	3.45	3.42	3.4201	266160
6/16/2016	12:47 PM	3.4414	3.45	3.43	3.4361	122412
6/16/2016	12:48 PM	3.47	3.47	3.43	3.4499	186339
6/16/2016	12:49 PM	3.4601	3.47	3.46	3.469	195905
6/16/2016	12:50 PM	3.485	3.4899	3.4638	3.47	124437
6/16/2016	12:51 PM	3.475	3.48	3.46	3.48	156284
6/16/2016	12:52 PM	3.4701	3.4899	3.4601	3.4799	160972
6/16/2016	12:53 PM	3.47	3.49	3.4601	3.47	206894
6/16/2016	12:54 PM	3.47	3.49	3.46	3.475	182550
6/16/2016	12:55 PM	3.46	3.47	3.46	3.465	143602
6/16/2016	12:56 PM	3.467	3.47	3.46	3.46	36374
6/16/2016	12:57 PM	3.47	3.4763	3.4601	3.4699	217948
6/16/2016	12:58 PM	3.47	3.47	3.45	3.4601	212407
6/16/2016	12:59 PM	3.4662	3.4757	3.46	3.4699	110400
6/16/2016	1:00 PM	3.46	3.4695	3.46	3.46	121415
6/16/2016	1:01 PM	3.449	3.4601	3.44	3.4601	138640
6/16/2016	1:02 PM	3.4201	3.4499	3.42	3.4499	282238
6/16/2016	1:03 PM	3.41	3.43	3.4	3.42	201465
6/16/2016	1:04 PM	3.4	3.4166	3.4	3.4166	199653
6/16/2016	1:05 PM	3.42	3.43	3.4	3.4	445493
6/16/2016	1:06 PM	3.42	3.43	3.41	3.4266	346914
6/16/2016	1:07 PM	3.44	3.45	3.42	3.42	573952
6/16/2016	1:08 PM	3.43	3.4499	3.43	3.44	213226
6/16/2016	1:09 PM	3.442	3.45	3.43	3.43	263473
6/16/2016	1:10 PM	3.425	3.45	3.425	3.45	67705
6/16/2016	1:11 PM	3.42	3.4399	3.42	3.429	105223
6/16/2016	1:12 PM	3.4358	3.4358	3.41	3.42	128047
6/16/2016	1:13 PM	3.42	3.4399	3.41	3.435	51839
6/16/2016	1:14 PM	3.4211	3.44	3.4199	3.4199	139831
6/16/2016	1:15 PM	3.4342	3.44	3.42	3.42	55960
6/16/2016	1:16 PM	3.4501	3.4599	3.43	3.44	112195
6/16/2016	1:17 PM	3.45	3.46	3.4401	3.4501	54920
6/16/2016	1:18 PM	3.4686	3.47	3.4467	3.45	135426
6/16/2016	1:19 PM	3.46	3.47	3.46	3.4663	59330
6/16/2016	1:20 PM	3.435	3.4699	3.425	3.4699	102150
6/16/2016	1:21 PM	3.44	3.45	3.43	3.44	304183
6/16/2016	1:22 PM	3.4501	3.455	3.42	3.435	100581
6/16/2016	1:23 PM	3.475	3.475	3.45	3.45	164899
6/16/2016	1:24 PM	3.45	3.48	3.4334	3.48	98308
6/16/2016	1:25 PM	3.46	3.47	3.445	3.4458	188252
6/16/2016	1:26 PM	3.43	3.46	3.43	3.46	36265
6/16/2016	1:27 PM	3.4475	3.45	3.435	3.44	49287
6/16/2016	1:28 PM	3.46	3.47	3.45	3.45	54490
6/16/2016	1:29 PM	3.465	3.47	3.451	3.4599	78775
6/16/2016	1:30 PM	3.4564	3.465	3.45	3.46	80692
6/16/2016	1:31 PM	3.459	3.47	3.44	3.4567	112076
6/16/2016	1:32 PM	3.469	3.473	3.4533	3.4533	203389
6/16/2016	1:33 PM	3.5	3.5	3.4601	3.465	195734
6/16/2016	1:34 PM	3.5099	3.51	3.49	3.4999	232042
6/16/2016	1:35 PM	3.5	3.53	3.5	3.51	154647
6/16/2016	1:36 PM	3.5	3.52	3.49	3.51	78775
6/16/2016	1:37 PM	3.48	3.5	3.48	3.49	84260
6/16/2016	1:38 PM	3.49	3.4999	3.48	3.4805	266182
6/16/2016	1:39 PM	3.4742	3.49	3.4742	3.49	100876
6/16/2016	1:40 PM	3.46	3.48	3.46	3.475	75446
6/16/2016	1:41 PM	3.4899	3.4899	3.46	3.461	94757
6/16/2016	1:42 PM	3.46	3.4801	3.46	3.4801	101118
6/16/2016	1:43 PM	3.4785	3.48	3.47	3.47	54250
6/16/2016	1:44 PM	3.48	3.49	3.4701	3.48	116600
6/16/2016	1:45 PM	3.495	3.5	3.48	3.48	86172
6/16/2016	1:46 PM	3.496	3.496	3.47	3.491	74503
6/16/2016	1:47 PM	3.4999	3.51	3.485	3.4999	176587
6/16/2016	1:48 PM	3.5199	3.5199	3.4932	3.5	101649
6/16/2016	1:49 PM	3.525	3.54	3.5101	3.52	187945
6/16/2016	1:50 PM	3.5063	3.525	3.5	3.525	150373
6/16/2016	1:51 PM	3.5161	3.52	3.505	3.51	59040
6/16/2016	1:52 PM	3.53	3.53	3.5101	3.5199	142859
6/16/2016	1:53 PM	3.544	3.55	3.522	3.53	183805
6/16/2016	1:54 PM	3.56	3.57	3.54	3.5437	264222
6/16/2016	1:55 PM	3.5385	3.5699	3.53	3.5564	215358
6/16/2016	1:56 PM	3.54	3.54	3.52	3.53	274451
6/16/2016	1:57 PM	3.5499	3.55	3.535	3.54	162446
6/16/2016	1:58 PM	3.56	3.56	3.53	3.5433	255288
6/16/2016	1:59 PM	3.561	3.58	3.5525	3.555	313152
6/16/2016	2:00 PM	3.56	3.57	3.55	3.5663	132469
6/16/2016	2:01 PM	3.5799	3.58	3.56	3.56	187399
6/16/2016	2:02 PM	3.52	3.5809	3.52	3.58	251729
6/16/2016	2:03 PM	3.52	3.5366	3.52	3.525	101101
6/16/2016	2:04 PM	3.5201	3.5443	3.52	3.5201	209620
6/16/2016	2:05 PM	3.5	3.5299	3.5	3.52	145297
6/16/2016	2:06 PM	3.5	3.509	3.5	3.5001	106514
6/16/2016	2:07 PM	3.5099	3.5199	3.5	3.5	96017
6/16/2016	2:08 PM	3.51	3.52	3.5	3.501	178469
6/16/2016	2:09 PM	3.51	3.52	3.5	3.5199	24004
6/16/2016	2:10 PM	3.4842	3.51	3.48	3.5001	109513
6/16/2016	2:11 PM	3.475	3.4999	3.47	3.49	179305
6/16/2016	2:12 PM	3.45	3.47	3.45	3.47	278539
6/16/2016	2:13 PM	3.4301	3.4501	3.43	3.45	363671
6/16/2016	2:14 PM	3.4315	3.44	3.42	3.43	236953
6/16/2016	2:15 PM	3.4399	3.44	3.421	3.43	116258
6/16/2016	2:16 PM	3.4381	3.44	3.43	3.435	101877
6/16/2016	2:17 PM	3.415	3.4399	3.41	3.4315	155205
6/16/2016	2:18 PM	3.39	3.42	3.39	3.4168	366843
6/16/2016	2:19 PM	3.35	3.4	3.34	3.4	505933
6/16/2016	2:20 PM	3.3401	3.359	3.33	3.359	215487
6/16/2016	2:21 PM	3.36	3.36	3.34	3.3499	370809
6/16/2016	2:22 PM	3.389	3.4	3.35	3.35	280904
6/16/2016	2:23 PM	3.39	3.4079	3.3807	3.39	312896
6/16/2016	2:24 PM	3.39	3.39	3.3701	3.3899	93703
6/16/2016	2:25 PM	3.37	3.3833	3.36	3.3833	120196
6/16/2016	2:26 PM	3.37	3.38	3.3633	3.3759	191777
6/16/2016	2:27 PM	3.3857	3.41	3.373	3.373	111480
6/16/2016	2:28 PM	3.4	3.41	3.3867	3.3899	125827
6/16/2016	2:29 PM	3.4	3.43	3.4	3.4001	166934
6/16/2016	2:30 PM	3.419	3.43	3.4	3.4	99062
6/16/2016	2:31 PM	3.41	3.4165	3.4	3.41	144425
6/16/2016	2:32 PM	3.41	3.41	3.39	3.41	125402
6/16/2016	2:33 PM	3.43	3.43	3.4	3.405	86970
6/16/2016	2:34 PM	3.4099	3.4299	3.4099	3.4201	54915
6/16/2016	2:35 PM	3.4141	3.429	3.404	3.41	101944
6/16/2016	2:36 PM	3.39	3.42	3.39	3.415	159199
6/16/2016	2:37 PM	3.3901	3.3999	3.3841	3.39	150802
6/16/2016	2:38 PM	3.3701	3.396	3.37	3.39	174500
6/16/2016	2:39 PM	3.3963	3.4	3.37	3.37	243206
6/16/2016	2:40 PM	3.3967	3.41	3.39	3.3999	71419
6/16/2016	2:41 PM	3.385	3.401	3.385	3.4	99698
6/16/2016	2:42 PM	3.37	3.39	3.37	3.3899	30930
6/16/2016	2:43 PM	3.3701	3.38	3.36	3.37	104532
6/16/2016	2:44 PM	3.3865	3.4	3.37	3.3766	243475
6/16/2016	2:45 PM	3.37	3.39	3.37	3.389	67661
6/16/2016	2:46 PM	3.3799	3.38	3.3701	3.3701	45500
6/16/2016	2:47 PM	3.36	3.3799	3.36	3.3799	256219
6/16/2016	2:48 PM	3.355	3.37	3.3501	3.37	86867
6/16/2016	2:49 PM	3.3601	3.3611	3.355	3.3599	49171
6/16/2016	2:50 PM	3.3401	3.37	3.34	3.3699	171485
6/16/2016	2:51 PM	3.355	3.36	3.3405	3.3499	58990
6/16/2016	2:52 PM	3.34	3.36	3.34	3.36	109181
6/16/2016	2:53 PM	3.322	3.35	3.32	3.35	171293
6/16/2016	2:54 PM	3.3	3.3299	3.3	3.3299	194164
6/16/2016	2:55 PM	3.28	3.31	3.28	3.3001	203800
6/16/2016	2:56 PM	3.289	3.29	3.27	3.28	143387
6/16/2016	2:57 PM	3.31	3.31	3.28	3.289	319577
6/16/2016	2:58 PM	3.32	3.32	3.2901	3.3	153550
6/16/2016	2:59 PM	3.3154	3.318	3.3	3.318	54050
6/16/2016	3:00 PM	3.305	3.32	3.2957	3.32	91424
6/16/2016	3:01 PM	3.2901	3.31	3.29	3.3037	18850
6/16/2016	3:02 PM	3.27	3.3	3.27	3.3	109556
6/16/2016	3:03 PM	3.26	3.27	3.25	3.27	433648
6/16/2016	3:04 PM	3.27	3.27	3.26	3.26	112070
6/16/2016	3:05 PM	3.26	3.27	3.26	3.265	91375
6/16/2016	3:06 PM	3.2785	3.28	3.26	3.26	232696
6/16/2016	3:07 PM	3.2761	3.28	3.27	3.2701	123412
6/16/2016	3:08 PM	3.26	3.28	3.26	3.27	105359
6/16/2016	3:09 PM	3.2354	3.26	3.23	3.26	311355
6/16/2016	3:10 PM	3.225	3.2301	3.22	3.2301	107955
6/16/2016	3:11 PM	3.2299	3.23	3.22	3.2299	108587
6/16/2016	3:12 PM	3.22	3.235	3.22	3.2285	291806
6/16/2016	3:13 PM	3.2399	3.2399	3.22	3.22	125875
6/16/2016	3:14 PM	3.2301	3.24	3.2299	3.23	56147
6/16/2016	3:15 PM	3.2235	3.235	3.22	3.23	136369
6/16/2016	3:16 PM	3.24	3.25	3.22	3.225	327928
6/16/2016	3:17 PM	3.2101	3.2399	3.2	3.235	266400
6/16/2016	3:18 PM	3.2299	3.2299	3.21	3.2101	106049
6/16/2016	3:19 PM	3.22	3.229	3.21	3.22	137711
6/16/2016	3:20 PM	3.213	3.219	3.19	3.21	334431
6/16/2016	3:21 PM	3.25	3.25	3.215	3.215	433984
6/16/2016	3:22 PM	3.2201	3.25	3.215	3.249	82648
6/16/2016	3:23 PM	3.19	3.23	3.19	3.23	185585
6/16/2016	3:24 PM	3.195	3.21	3.1901	3.1901	51353
6/16/2016	3:25 PM	3.19	3.2	3.19	3.2	79098
6/16/2016	3:26 PM	3.1801	3.2	3.18	3.1935	275814
6/16/2016	3:27 PM	3.17	3.175	3.15	3.1706	329045
6/16/2016	3:28 PM	3.1599	3.17	3.15	3.17	161146
6/16/2016	3:29 PM	3.11	3.16	3.11	3.1589	288217
6/16/2016	3:30 PM	3.11	3.12	3.11	3.1106	145521
6/16/2016	3:31 PM	3.1099	3.12	3.1	3.11	145064
6/16/2016	3:32 PM	3.1001	3.11	3.1	3.1	110418
6/16/2016	3:33 PM	3.11	3.12	3.1	3.1099	384975
6/16/2016	3:34 PM	3.0901	3.12	3.09	3.1199	244043
6/16/2016	3:35 PM	3.0901	3.0938	3.08	3.09	284069
6/16/2016	3:36 PM	3.11	3.11	3.08	3.0999	194906
6/16/2016	3:37 PM	3.1	3.1	3.08	3.1	147011
6/16/2016	3:38 PM	3.1254	3.13	3.095	3.0963	326134
6/16/2016	3:39 PM	3.12	3.13	3.12	3.1201	208529
6/16/2016	3:40 PM	3.09	3.13	3.08	3.12	140724
6/16/2016	3:41 PM	3.06	3.0899	3.05	3.0899	393178
6/16/2016	3:42 PM	3.055	3.06	3.05	3.06	217709
6/16/2016	3:43 PM	3.0599	3.07	3.05	3.055	175431
6/16/2016	3:44 PM	3.035	3.06	3.03	3.0599	283825
6/16/2016	3:45 PM	3.04	3.045	3.03	3.03	277967
6/16/2016	3:46 PM	3.06	3.06	3.0419	3.05	209775
6/16/2016	3:47 PM	3.05	3.07	3.05	3.059	412857
6/16/2016	3:48 PM	3.05	3.06	3.04	3.0599	204592
6/16/2016	3:49 PM	3.04	3.06	3.03	3.055	330403
6/16/2016	3:50 PM	3.057	3.06	3.03	3.04	229763
6/16/2016	3:51 PM	3.095	3.1	3.055	3.055	310837
6/16/2016	3:52 PM	3.1101	3.13	3.08	3.095	225112
6/16/2016	3:53 PM	3.125	3.14	3.11	3.11	238608
6/16/2016	3:54 PM	3.09	3.13	3.08	3.13	270022
6/16/2016	3:55 PM	3.105	3.11	3.08	3.09	393431
6/16/2016	3:56 PM	3.1099	3.11	3.0919	3.105	242599
6/16/2016	3:57 PM	3.0999	3.105	3.09	3.1	133413
6/16/2016	3:58 PM	3.08	3.1	3.08	3.0984	106926
6/16/2016	3:59 PM	3.09	3.1	3.08	3.085	325136
6/16/2016	4:00 PM	3.09	3.11	3.08	3.09	538460
6/17/2016	9:31 AM	3.14	3.14	3.08	3.09	976242
6/17/2016	9:32 AM	3.14	3.15	3.12	3.135	768676
6/17/2016	9:33 AM	3.09	3.145	3.09	3.1301	548679
6/17/2016	9:34 AM	3.0801	3.1099	3.07	3.09	308107
6/17/2016	9:35 AM	3.1	3.1099	3.08	3.0899	335129
6/17/2016	9:36 AM	3.11	3.11	3.09	3.1062	226107
6/17/2016	9:37 AM	3.12	3.13	3.1041	3.105	420299
6/17/2016	9:38 AM	3.1299	3.13	3.1	3.1199	194153
6/17/2016	9:39 AM	3.13	3.14	3.11	3.1299	210810
6/17/2016	9:40 AM	3.14	3.14	3.11	3.13	307606
6/17/2016	9:41 AM	3.14	3.15	3.13	3.13	542050
6/17/2016	9:42 AM	3.12	3.15	3.11	3.139	314515
6/17/2016	9:43 AM	3.1	3.12	3.1	3.1199	242315
6/17/2016	9:44 AM	3.1	3.11	3.09	3.11	204974
6/17/2016	9:45 AM	3.077	3.1	3.077	3.0999	367854
6/17/2016	9:46 AM	3.081	3.1	3.07	3.0703	187212
6/17/2016	9:47 AM	3.11	3.12	3.085	3.09	325162
6/17/2016	9:48 AM	3.106	3.12	3.1	3.1046	248118
6/17/2016	9:49 AM	3.105	3.11	3.0901	3.11	274453
6/17/2016	9:50 AM	3.118	3.118	3.1	3.1001	207479
6/17/2016	9:51 AM	3.11	3.12	3.1	3.11	197011
6/17/2016	9:52 AM	3.09	3.115	3.08	3.115	212210
6/17/2016	9:53 AM	3.075	3.09	3.06	3.09	478937
6/17/2016	9:54 AM	3.08	3.08	3.07	3.08	104558
6/17/2016	9:55 AM	3.0899	3.1	3.0701	3.0701	126935
6/17/2016	9:56 AM	3.0833	3.09	3.08	3.08	73357
6/17/2016	9:57 AM	3.1	3.1	3.08	3.09	71080
6/17/2016	9:58 AM	3.11	3.11	3.09	3.1	134239
6/17/2016	9:59 AM	3.105	3.11	3.1	3.11	256772
6/17/2016	10:00 AM	3.08	3.1099	3.07	3.106	277201
6/17/2016	10:01 AM	3.1	3.1	3.07	3.075	266333
6/17/2016	10:02 AM	3.09	3.11	3.09	3.1	239776
6/17/2016	10:03 AM	3.09	3.09	3.07	3.08	179125
6/17/2016	10:04 AM	3.087	3.09	3.0783	3.085	93606
6/17/2016	10:05 AM	3.09	3.11	3.0889	3.09	153964
6/17/2016	10:06 AM	3.08	3.0979	3.08	3.0899	419256
6/17/2016	10:07 AM	3.09	3.09	3.07	3.0701	178769
6/17/2016	10:08 AM	3.08	3.0966	3.08	3.0901	156976
6/17/2016	10:09 AM	3.0859	3.0859	3.07	3.08	104446
6/17/2016	10:10 AM	3.085	3.09	3.08	3.085	46200
6/17/2016	10:11 AM	3.045	3.0899	3.04	3.085	698275
6/17/2016	10:12 AM	3.03	3.05	3.03	3.0465	298211
6/17/2016	10:13 AM	3.0462	3.05	3.03	3.035	201102
6/17/2016	10:14 AM	3.0415	3.06	3.04	3.04	353826
6/17/2016	10:15 AM	3.03	3.05	3.03	3.04	49001
6/17/2016	10:16 AM	3.025	3.0399	3.02	3.035	180155
6/17/2016	10:17 AM	3.0062	3.03	3	3.0259	551808
6/17/2016	10:18 AM	3.01	3.02	3	3	293574
6/17/2016	10:19 AM	2.983	3.01	2.98	3.01	551067
6/17/2016	10:20 AM	2.98	2.99	2.98	2.98	373344
6/17/2016	10:21 AM	3	3	2.98	2.98	324150
6/17/2016	10:22 AM	3.019	3.03	2.99	2.995	463026
6/17/2016	10:23 AM	3.0086	3.0199	3	3.0199	73210
6/17/2016	10:24 AM	3.0399	3.0399	3.01	3.01	127805
6/17/2016	10:25 AM	3.0295	3.045	3.02	3.0301	299562
6/17/2016	10:26 AM	3.0483	3.0559	3.0295	3.03	224347
6/17/2016	10:27 AM	3.04	3.05	3.03	3.0401	183197
6/17/2016	10:28 AM	3.039	3.05	3.039	3.0401	110006
6/17/2016	10:29 AM	3.0556	3.0598	3.03	3.04	141362
6/17/2016	10:30 AM	3.07	3.0753	3.055	3.06	284637
6/17/2016	10:31 AM	3.11	3.12	3.07	3.08	407524
6/17/2016	10:32 AM	3.13	3.1366	3.11	3.1199	616077
6/17/2016	10:33 AM	3.12	3.13	3.11	3.1262	279930
6/17/2016	10:34 AM	3.1	3.12	3.1	3.115	137928
6/17/2016	10:35 AM	3.1001	3.12	3.09	3.11	204325
6/17/2016	10:36 AM	3.09	3.12	3.085	3.1024	215869
6/17/2016	10:37 AM	3.09	3.1	3.08	3.1	190151
6/17/2016	10:38 AM	3.0893	3.1	3.08	3.094	122561
6/17/2016	10:39 AM	3.09	3.0999	3.08	3.0867	122240
6/17/2016	10:40 AM	3.0922	3.1	3.0867	3.0886	211595
6/17/2016	10:41 AM	3.1001	3.11	3.0901	3.094	103940
6/17/2016	10:42 AM	3.095	3.1	3.08	3.1	281624
6/17/2016	10:43 AM	3.085	3.1	3.0832	3.09	50547
6/17/2016	10:44 AM	3.085	3.0901	3.08	3.08	194356
6/17/2016	10:45 AM	3.091	3.1	3.09	3.09	79554
6/17/2016	10:46 AM	3.0701	3.09	3.07	3.09	411080
6/17/2016	10:47 AM	3.0501	3.073	3.05	3.0701	212770
6/17/2016	10:48 AM	3.055	3.06	3.05	3.0599	71967
6/17/2016	10:49 AM	3.06	3.06	3.05	3.05	97630
6/17/2016	10:50 AM	3.06	3.07	3.052	3.0699	28801
6/17/2016	10:51 AM	3.059	3.07	3.05	3.06	229253
6/17/2016	10:52 AM	3.07	3.075	3.06	3.06	139885
6/17/2016	10:53 AM	3.07	3.0767	3.06	3.07	120973
6/17/2016	10:54 AM	3.07	3.08	3.06	3.08	132966
6/17/2016	10:55 AM	3.0699	3.08	3.0642	3.07	149169
6/17/2016	10:56 AM	3.07	3.07	3.056	3.07	138303
6/17/2016	10:57 AM	3.06	3.07	3.054	3.07	22619
6/17/2016	10:58 AM	3.08	3.08	3.05	3.0554	166373
6/17/2016	10:59 AM	3.075	3.08	3.07	3.0765	44200
6/17/2016	11:00 AM	3.085	3.085	3.06	3.07	105031
6/17/2016	11:01 AM	3.09	3.09	3.08	3.085	108760
6/17/2016	11:02 AM	3.0865	3.1	3.08	3.09	124369
6/17/2016	11:03 AM	3.11	3.115	3.0885	3.09	182478
6/17/2016	11:04 AM	3.13	3.135	3.1	3.11	123153
6/17/2016	11:05 AM	3.13	3.14	3.11	3.13	192315
6/17/2016	11:06 AM	3.1301	3.14	3.1235	3.125	180050
6/17/2016	11:07 AM	3.1102	3.14	3.11	3.137	174093
6/17/2016	11:08 AM	3.1	3.12	3.1	3.115	114139
6/17/2016	11:09 AM	3.1	3.11	3.0961	3.1084	114402
6/17/2016	11:10 AM	3.1075	3.11	3.1034	3.1085	204270
6/17/2016	11:11 AM	3.1099	3.12	3.1	3.116	184898
6/17/2016	11:12 AM	3.1199	3.12	3.1	3.1085	138787
6/17/2016	11:13 AM	3.13	3.14	3.12	3.12	215833
6/17/2016	11:14 AM	3.1268	3.15	3.1268	3.1372	357936
6/17/2016	11:15 AM	3.125	3.14	3.125	3.1299	323773
6/17/2016	11:16 AM	3.145	3.15	3.12	3.12	179823
6/17/2016	11:17 AM	3.1566	3.16	3.14	3.1401	303543
6/17/2016	11:18 AM	3.1425	3.17	3.14	3.16	393561
6/17/2016	11:19 AM	3.1275	3.1468	3.12	3.1468	147076
6/17/2016	11:20 AM	3.12	3.13	3.1115	3.125	108608
6/17/2016	11:21 AM	3.11	3.125	3.11	3.12	93338
6/17/2016	11:22 AM	3.11	3.13	3.11	3.11	111536
6/17/2016	11:23 AM	3.1299	3.1299	3.11	3.12	156406
6/17/2016	11:24 AM	3.1224	3.1399	3.12	3.1239	377215
6/17/2016	11:25 AM	3.129	3.13	3.11	3.13	262241
6/17/2016	11:26 AM	3.1301	3.14	3.127	3.127	304253
6/17/2016	11:27 AM	3.13	3.139	3.12	3.13	69500
6/17/2016	11:28 AM	3.155	3.1574	3.1399	3.14	143350
6/17/2016	11:29 AM	3.1625	3.1625	3.14	3.15	173427
6/17/2016	11:30 AM	3.19	3.195	3.16	3.16	204000
6/17/2016	11:31 AM	3.18	3.2	3.17	3.1925	423371
6/17/2016	11:32 AM	3.175	3.19	3.17	3.1762	246161
6/17/2016	11:33 AM	3.17	3.18	3.16	3.17	276474
6/17/2016	11:34 AM	3.171	3.1868	3.1612	3.17	119596
6/17/2016	11:35 AM	3.17	3.17	3.15	3.17	171725
6/17/2016	11:36 AM	3.1732	3.1799	3.15	3.1799	235973
6/17/2016	11:37 AM	3.17	3.18	3.16	3.17	172621
6/17/2016	11:38 AM	3.16	3.17	3.15	3.17	89025
6/17/2016	11:39 AM	3.14	3.16	3.14	3.16	199264
6/17/2016	11:40 AM	3.1401	3.1499	3.139	3.1399	36150
6/17/2016	11:41 AM	3.1226	3.15	3.12	3.1499	327559
6/17/2016	11:42 AM	3.1399	3.15	3.12	3.13	159331
6/17/2016	11:43 AM	3.1272	3.1399	3.12	3.13	72844
6/17/2016	11:44 AM	3.128	3.13	3.12	3.129	33100
6/17/2016	11:45 AM	3.12	3.129	3.11	3.12	37493
6/17/2016	11:46 AM	3.1274	3.13	3.12	3.12	64375
6/17/2016	11:47 AM	3.1131	3.13	3.11	3.12	110119
6/17/2016	11:48 AM	3.1	3.111	3.1	3.111	193320
6/17/2016	11:49 AM	3.106	3.11	3.09	3.1	109819
6/17/2016	11:50 AM	3.1085	3.1085	3.09	3.1	203450
6/17/2016	11:51 AM	3.1	3.1025	3.1	3.1	216880
6/17/2016	11:52 AM	3.085	3.1	3.075	3.0999	263453
6/17/2016	11:53 AM	3.0957	3.1	3.08	3.08	194317
6/17/2016	11:54 AM	3.1	3.1099	3.09	3.095	77837
6/17/2016	11:55 AM	3.11	3.11	3.1	3.1	19400
6/17/2016	11:56 AM	3.1182	3.12	3.11	3.11	119513
6/17/2016	11:57 AM	3.1347	3.1366	3.1199	3.12	74539
6/17/2016	11:58 AM	3.1101	3.1301	3.11	3.1301	125433
6/17/2016	11:59 AM	3.105	3.12	3.1001	3.1125	187254
6/17/2016	12:00 PM	3.1099	3.12	3.1	3.1	156481
6/17/2016	12:01 PM	3.0999	3.11	3.09	3.1001	73887
6/17/2016	12:02 PM	3.08	3.095	3.08	3.095	192360
6/17/2016	12:03 PM	3.066	3.08	3.06	3.08	158369
6/17/2016	12:04 PM	3.0696	3.07	3.06	3.06	56800
6/17/2016	12:05 PM	3.07	3.0772	3.055	3.06	154559
6/17/2016	12:06 PM	3.085	3.0899	3.07	3.07	255969
6/17/2016	12:07 PM	3.069	3.09	3.0601	3.08	283966
6/17/2016	12:08 PM	3.0501	3.07	3.05	3.065	174787
6/17/2016	12:09 PM	3.03	3.059	3.03	3.058	112117
6/17/2016	12:10 PM	3.03	3.039	3.02	3.0301	244859
6/17/2016	12:11 PM	3.01	3.03	3.01	3.0245	128873
6/17/2016	12:12 PM	3.015	3.03	3.01	3.0199	50955
6/17/2016	12:13 PM	3.019	3.03	3.01	3.02	91650
6/17/2016	12:14 PM	3.0262	3.03	3.01	3.02	137831
6/17/2016	12:15 PM	3.02	3.03	3.02	3.0299	43399
6/17/2016	12:16 PM	3.015	3.03	3.01	3.025	78563
6/17/2016	12:17 PM	3.0366	3.04	3.0199	3.02	231297
6/17/2016	12:18 PM	3.05	3.05	3.03	3.03	155124
6/17/2016	12:19 PM	3.04	3.06	3.04	3.0499	228709
6/17/2016	12:20 PM	3.04	3.05	3.04	3.0499	173947
6/17/2016	12:21 PM	3.03	3.043	3.03	3.04	236455
6/17/2016	12:22 PM	3.04	3.04	3.03	3.03	99577
6/17/2016	12:23 PM	3.05	3.0531	3.03	3.0399	176539
6/17/2016	12:24 PM	3.04	3.05	3.04	3.05	35608
6/17/2016	12:25 PM	3.05	3.05	3.04	3.05	171134
6/17/2016	12:26 PM	3.045	3.06	3.04	3.055	92125
6/17/2016	12:27 PM	3.05	3.06	3.045	3.05	145823
6/17/2016	12:28 PM	3.05	3.06	3.05	3.0562	170400
6/17/2016	12:29 PM	3.06	3.06	3.05	3.05	39100
6/17/2016	12:30 PM	3.03	3.0566	3.03	3.0566	83025
6/17/2016	12:31 PM	3.04	3.04	3.03	3.0399	68499
6/17/2016	12:32 PM	3.05	3.05	3.04	3.0425	9700
6/17/2016	12:33 PM	3.05	3.05	3.04	3.0499	27617
6/17/2016	12:34 PM	3.0601	3.0699	3.0475	3.05	195740
6/17/2016	12:35 PM	3.06	3.07	3.05	3.07	109200
6/17/2016	12:36 PM	3.06	3.0794	3.06	3.07	226844
6/17/2016	12:37 PM	3.06	3.06	3.045	3.05	274046
6/17/2016	12:38 PM	3.06	3.06	3.05	3.0599	24400
6/17/2016	12:39 PM	3.0686	3.07	3.05	3.05	104511
6/17/2016	12:40 PM	3.0759	3.0759	3.0601	3.065	66592
6/17/2016	12:41 PM	3.06	3.08	3.06	3.071	57495
6/17/2016	12:42 PM	3.07	3.0731	3.0506	3.06	184946
6/17/2016	12:43 PM	3.06	3.07	3.06	3.07	93175
6/17/2016	12:44 PM	3.066	3.0699	3.054	3.06	84994
6/17/2016	12:45 PM	3.05	3.06	3.05	3.06	39462
6/17/2016	12:46 PM	3.05	3.06	3.05	3.0599	89497
6/17/2016	12:47 PM	3.055	3.06	3.04	3.045	55600
6/17/2016	12:48 PM	3.0601	3.0699	3.0541	3.0572	158212
6/17/2016	12:49 PM	3.0759	3.08	3.06	3.065	103284
6/17/2016	12:50 PM	3.09	3.09	3.07	3.075	121693
6/17/2016	12:51 PM	3.08	3.09	3.07	3.0859	84396
6/17/2016	12:52 PM	3.0766	3.08	3.07	3.0725	4100
6/17/2016	12:53 PM	3.085	3.09	3.07	3.0702	217646
6/17/2016	12:54 PM	3.0901	3.099	3.08	3.0885	114325
6/17/2016	12:55 PM	3.09	3.1	3.089	3.09	206911
6/17/2016	12:56 PM	3.09	3.0999	3.0861	3.09	173491
6/17/2016	12:57 PM	3.09	3.09	3.07	3.08	136910
6/17/2016	12:58 PM	3.085	3.1	3.085	3.0882	160375
6/17/2016	12:59 PM	3.082	3.0999	3.081	3.09	136348
6/17/2016	1:00 PM	3.07	3.08	3.07	3.08	103296
6/17/2016	1:01 PM	3.0726	3.08	3.07	3.07	91085
6/17/2016	1:02 PM	3.0999	3.1	3.07	3.07	132319
6/17/2016	1:03 PM	3.1069	3.11	3.09	3.09	129505
6/17/2016	1:04 PM	3.081	3.11	3.0801	3.102	540576
6/17/2016	1:05 PM	3.0999	3.0999	3.0841	3.09	90372
6/17/2016	1:06 PM	3.0901	3.1	3.09	3.0999	213290
6/17/2016	1:07 PM	3.08	3.09	3.07	3.09	315350
6/17/2016	1:08 PM	3.071	3.08	3.071	3.08	23500
6/17/2016	1:09 PM	3.06	3.08	3.055	3.07	183675
6/17/2016	1:10 PM	3.0401	3.07	3.04	3.06	118300
6/17/2016	1:11 PM	3.05	3.06	3.0434	3.0434	122607
6/17/2016	1:12 PM	3.055	3.0659	3.0524	3.0524	227977
6/17/2016	1:13 PM	3.0601	3.07	3.05	3.0535	122986
6/17/2016	1:14 PM	3.05	3.0685	3.05	3.06	139106
6/17/2016	1:15 PM	3.0461	3.05	3.04	3.05	2700
6/17/2016	1:16 PM	3.06	3.06	3.0469	3.0469	267528
6/17/2016	1:17 PM	3.0446	3.0601	3.0446	3.06	151218
6/17/2016	1:18 PM	3.05	3.05	3.04	3.0426	60699
6/17/2016	1:19 PM	3.0415	3.05	3.04	3.0462	58484
6/17/2016	1:20 PM	3.05	3.05	3.04	3.04	4500
6/17/2016	1:21 PM	3.0483	3.05	3.04	3.041	32950
6/17/2016	1:22 PM	3.05	3.05	3.03	3.04	232933
6/17/2016	1:23 PM	3.045	3.05	3.0415	3.0499	23050
6/17/2016	1:24 PM	3.06	3.06	3.04	3.0469	112930
6/17/2016	1:25 PM	3.05	3.05	3.04	3.05	103601
6/17/2016	1:26 PM	3.03	3.05	3.02	3.0469	243787
6/17/2016	1:27 PM	3.0299	3.03	3.01	3.02	205398
6/17/2016	1:28 PM	3.028	3.03	3.0225	3.03	154678
6/17/2016	1:29 PM	3.0381	3.039	3.02	3.02	111353
6/17/2016	1:30 PM	3.04	3.04	3.03	3.035	229866
6/17/2016	1:31 PM	3.054	3.054	3.04	3.045	38131
6/17/2016	1:32 PM	3.04	3.055	3.04	3.05	156328
6/17/2016	1:33 PM	3.045	3.0499	3.04	3.04	37000
6/17/2016	1:34 PM	3.056	3.0599	3.04	3.0401	72099
6/17/2016	1:35 PM	3.0573	3.0599	3.05	3.0562	21500
6/17/2016	1:36 PM	3.0601	3.07	3.05	3.05	115928
6/17/2016	1:37 PM	3.05	3.06	3.05	3.06	67890
6/17/2016	1:38 PM	3.0569	3.06	3.0499	3.0499	110304
6/17/2016	1:39 PM	3.045	3.0566	3.045	3.0559	66641
6/17/2016	1:40 PM	3.051	3.06	3.05	3.05	123866
6/17/2016	1:41 PM	3.04	3.05	3.04	3.05	127306
6/17/2016	1:42 PM	3.0301	3.04	3.0279	3.04	157280
6/17/2016	1:43 PM	3.0338	3.0338	3.02	3.03	40347
6/17/2016	1:44 PM	3.041	3.041	3.039	3.04	62970
6/17/2016	1:45 PM	3.04	3.05	3.04	3.045	64029
6/17/2016	1:46 PM	3.04	3.0493	3.0341	3.04	106625
6/17/2016	1:47 PM	3.0467	3.05	3.04	3.045	13500
6/17/2016	1:48 PM	3.05	3.05	3.04	3.04	11000
6/17/2016	1:49 PM	3.04	3.05	3.04	3.04	100766
6/17/2016	1:50 PM	3.04	3.04	3.03	3.04	62905
6/17/2016	1:51 PM	3.0222	3.04	3.0222	3.03	152317
6/17/2016	1:52 PM	3.01	3.0299	3.01	3.021	114410
6/17/2016	1:53 PM	3.01	3.02	3.01	3.015	40200
6/17/2016	1:54 PM	3.015	3.02	3.01	3.0132	44700
6/17/2016	1:55 PM	3.04	3.04	3.01	3.01	154652
6/17/2016	1:56 PM	3.01	3.035	3.01	3.035	125869
6/17/2016	1:57 PM	3.0199	3.0199	3.01	3.01	10200
6/17/2016	1:58 PM	3.03	3.03	3.01	3.01	176021
6/17/2016	1:59 PM	3.0299	3.03	3.02	3.03	35795
6/17/2016	2:00 PM	3.0142	3.0299	3.0132	3.02	107575
6/17/2016	2:01 PM	3.01	3.03	3.01	3.015	96601
6/17/2016	2:02 PM	3.01	3.0175	3	3.01	343387
6/17/2016	2:03 PM	3.01	3.02	3	3.01	157780
6/17/2016	2:04 PM	3.02	3.02	3.01	3.0182	53388
6/17/2016	2:05 PM	3.03	3.03	3.0185	3.02	186863
6/17/2016	2:06 PM	3.04	3.04	3.02	3.0301	290808
6/17/2016	2:07 PM	3.04	3.05	3.035	3.04	82518
6/17/2016	2:08 PM	3.0499	3.05	3.0369	3.0369	68036
6/17/2016	2:09 PM	3.04	3.055	3.04	3.0476	177175
6/17/2016	2:10 PM	3.03	3.0441	3.03	3.0441	122926
6/17/2016	2:11 PM	3.025	3.025	3.014	3.02	142052
6/17/2016	2:12 PM	3.0201	3.0299	3.02	3.0201	77966
6/17/2016	2:13 PM	3.01	3.02	3.01	3.0199	24525
6/17/2016	2:14 PM	3.02	3.03	3.013	3.013	161820
6/17/2016	2:15 PM	3.015	3.0258	3.01	3.02	114262
6/17/2016	2:16 PM	3	3.02	3	3.0199	122220
6/17/2016	2:17 PM	3.02	3.02	3	3.0099	140214
6/17/2016	2:18 PM	3.0128	3.0199	3.01	3.01	56200
6/17/2016	2:19 PM	3.03	3.03	3.0175	3.02	192829
6/17/2016	2:20 PM	3.04	3.04	3.02	3.031	225481
6/17/2016	2:21 PM	3.04	3.05	3.03	3.046	115532
6/17/2016	2:22 PM	3.051	3.06	3.04	3.04	200344
6/17/2016	2:23 PM	3.03	3.06	3.0275	3.0593	212239
6/17/2016	2:24 PM	3.02	3.035	3.01	3.035	274167
6/17/2016	2:25 PM	3.0199	3.03	3.01	3.025	232268
6/17/2016	2:26 PM	3.024	3.035	3.0157	3.0157	156866
6/17/2016	2:27 PM	3.02	3.04	3.02	3.03	212105
6/17/2016	2:28 PM	3.0199	3.0258	3.015	3.0199	95072
6/17/2016	2:29 PM	3.019	3.02	3.01	3.0175	33120
6/17/2016	2:30 PM	3.015	3.03	3.01	3.02	261338
6/17/2016	2:31 PM	3.02	3.025	3.01	3.02	56310
6/17/2016	2:32 PM	3.01	3.0358	3.01	3.03	263885
6/17/2016	2:33 PM	3.0069	3.0199	3	3.0186	247621
6/17/2016	2:34 PM	3.005	3.01	3	3.0034	112238
6/17/2016	2:35 PM	3.0062	3.0131	3	3.005	177698
6/17/2016	2:36 PM	3	3.01	3	3.0085	53307
6/17/2016	2:37 PM	3.005	3.01	3	3.0099	201435
6/17/2016	2:38 PM	3.0101	3.02	3.005	3.005	83670
6/17/2016	2:39 PM	3.01	3.0158	3	3.015	120571
6/17/2016	2:40 PM	3.0192	3.02	3.0039	3.01	47845
6/17/2016	2:41 PM	3.01	3.02	3.01	3.0101	222748
6/17/2016	2:42 PM	3.02	3.03	3.0099	3.0099	155288
6/17/2016	2:43 PM	3.01	3.0231	3.01	3.0231	186370
6/17/2016	2:44 PM	3	3.02	3	3.01	180512
6/17/2016	2:45 PM	3.01	3.02	3	3.0017	228617
6/17/2016	2:46 PM	3.0195	3.02	3.0118	3.015	32482
6/17/2016	2:47 PM	3.02	3.02	3.01	3.0199	17875
6/17/2016	2:48 PM	3.019	3.0258	3.01	3.02	100974
6/17/2016	2:49 PM	3.0125	3.02	3.01	3.0154	91025
6/17/2016	2:50 PM	3.016	3.019	3.004	3.01	168576
6/17/2016	2:51 PM	3.01	3.02	3.01	3.02	114017
6/17/2016	2:52 PM	3.02	3.02	3.014	3.0199	177152
6/17/2016	2:53 PM	3.015	3.02	3.01	3.0199	51354
6/17/2016	2:54 PM	3.021	3.0258	3.014	3.015	102227
6/17/2016	2:55 PM	3.0292	3.0292	3.01	3.02	156132
6/17/2016	2:56 PM	3.0299	3.0299	3.01	3.02	96789
6/17/2016	2:57 PM	3.02	3.03	3.02	3.02	75501
6/17/2016	2:58 PM	3.04	3.04	3.025	3.025	179209
6/17/2016	2:59 PM	3.05	3.05	3.04	3.046	113100
6/17/2016	3:00 PM	3.04	3.05	3.04	3.0499	9812
6/17/2016	3:01 PM	3.04	3.05	3.03	3.0401	93040
6/17/2016	3:02 PM	3.0499	3.05	3.04	3.04	81585
6/17/2016	3:03 PM	3.06	3.06	3.0414	3.0474	126018
6/17/2016	3:04 PM	3.0515	3.06	3.05	3.05	93400
6/17/2016	3:05 PM	3.055	3.06	3.05	3.0515	112700
6/17/2016	3:06 PM	3.08	3.08	3.05	3.06	262846
6/17/2016	3:07 PM	3.0801	3.0814	3.07	3.0725	256921
6/17/2016	3:08 PM	3.08	3.09	3.07	3.08	308245
6/17/2016	3:09 PM	3.07	3.08	3.07	3.08	115877
6/17/2016	3:10 PM	3.09	3.09	3.076	3.08	429965
6/17/2016	3:11 PM	3.0899	3.1	3.08	3.09	388862
6/17/2016	3:12 PM	3.095	3.1	3.09	3.09	123186
6/17/2016	3:13 PM	3.08	3.095	3.07	3.09	173470
6/17/2016	3:14 PM	3.064	3.07	3.06	3.07	156000
6/17/2016	3:15 PM	3.07	3.07	3.06	3.06	118817
6/17/2016	3:16 PM	3.0782	3.08	3.07	3.0738	51300
6/17/2016	3:17 PM	3.085	3.09	3.075	3.08	342364
6/17/2016	3:18 PM	3.11	3.11	3.085	3.085	309584
6/17/2016	3:19 PM	3.1183	3.13	3.1	3.107	421455
6/17/2016	3:20 PM	3.1193	3.12	3.11	3.115	107790
6/17/2016	3:21 PM	3.1	3.115	3.1	3.11	260523
6/17/2016	3:22 PM	3.12	3.13	3.109	3.11	330814
6/17/2016	3:23 PM	3.11	3.12	3.1	3.1115	170272
6/17/2016	3:24 PM	3.1068	3.11	3.1	3.1099	122580
6/17/2016	3:25 PM	3.105	3.11	3.1	3.1	56300
6/17/2016	3:26 PM	3.1175	3.12	3.1	3.11	82647
6/17/2016	3:27 PM	3.0985	3.1157	3.09	3.111	169599
6/17/2016	3:28 PM	3.1199	3.12	3.09	3.095	221269
6/17/2016	3:29 PM	3.11	3.1299	3.11	3.1101	252969
6/17/2016	3:30 PM	3.115	3.115	3.1	3.11	191162
6/17/2016	3:31 PM	3.14	3.15	3.115	3.12	647417
6/17/2016	3:32 PM	3.13	3.1425	3.12	3.14	286807
6/17/2016	3:33 PM	3.14	3.15	3.13	3.14	168263
6/17/2016	3:34 PM	3.13	3.14	3.13	3.14	129229
6/17/2016	3:35 PM	3.1501	3.16	3.14	3.14	312440
6/17/2016	3:36 PM	3.145	3.16	3.131	3.1501	212911
6/17/2016	3:37 PM	3.1569	3.17	3.145	3.15	235859
6/17/2016	3:38 PM	3.1597	3.1658	3.15	3.16	201727
6/17/2016	3:39 PM	3.151	3.16	3.15	3.1599	93394
6/17/2016	3:40 PM	3.16	3.16	3.15	3.155	130666
6/17/2016	3:41 PM	3.1599	3.16	3.15	3.155	141070
6/17/2016	3:42 PM	3.1643	3.18	3.1501	3.1593	675325
6/17/2016	3:43 PM	3.1699	3.18	3.16	3.17	375256
6/17/2016	3:44 PM	3.1442	3.17	3.14	3.17	368309
6/17/2016	3:45 PM	3.135	3.15	3.13	3.15	161520
6/17/2016	3:46 PM	3.1317	3.14	3.13	3.14	135989
6/17/2016	3:47 PM	3.14	3.14	3.13	3.14	184540
6/17/2016	3:48 PM	3.1589	3.16	3.14	3.15	235251
6/17/2016	3:49 PM	3.155	3.165	3.15	3.16	299644
6/17/2016	3:50 PM	3.1442	3.16	3.14	3.15	298489
6/17/2016	3:51 PM	3.1499	3.15	3.135	3.14	209898
6/17/2016	3:52 PM	3.13	3.15	3.1201	3.1465	199606
6/17/2016	3:53 PM	3.1001	3.13	3.1	3.125	393081
6/17/2016	3:54 PM	3.11	3.12	3.1	3.1	238305
6/17/2016	3:55 PM	3.1	3.11	3.09	3.11	195848
6/17/2016	3:56 PM	3.09	3.1	3.08	3.09	434487
6/17/2016	3:57 PM	3.08	3.09	3.08	3.0899	252784
6/17/2016	3:58 PM	3.0611	3.09	3.06	3.088	362002
6/17/2016	3:59 PM	3.08	3.08	3.06	3.061	401488
6/17/2016	4:00 PM	3.1	3.1	3.07	3.08	467512
6/20/2016	9:31 AM	2.68	2.71	2.67	2.7001	948405
6/20/2016	9:32 AM	2.65	2.68	2.65	2.6754	596489
6/20/2016	9:33 AM	2.6562	2.66	2.65	2.66	362066
6/20/2016	9:34 AM	2.6699	2.67	2.65	2.66	608589
6/20/2016	9:35 AM	2.665	2.68	2.66	2.67	334881
6/20/2016	9:36 AM	2.66	2.67	2.65	2.665	410682
6/20/2016	9:37 AM	2.66	2.67	2.65	2.6501	314792
6/20/2016	9:38 AM	2.65	2.67	2.65	2.66	124136
6/20/2016	9:39 AM	2.65	2.66	2.65	2.655	271964
6/20/2016	9:40 AM	2.645	2.66	2.64	2.65	458935
6/20/2016	9:41 AM	2.602	2.65	2.6	2.64	483494
6/20/2016	9:42 AM	2.6	2.61	2.59	2.605	538374
6/20/2016	9:43 AM	2.615	2.62	2.59	2.5999	497315
6/20/2016	9:44 AM	2.61	2.62	2.605	2.6101	514549
6/20/2016	9:45 AM	2.62	2.63	2.61	2.615	311113
6/20/2016	9:46 AM	2.615	2.625	2.61	2.6201	229397
6/20/2016	9:47 AM	2.615	2.62	2.6001	2.614	303251
6/20/2016	9:48 AM	2.625	2.63	2.6001	2.62	230051
6/20/2016	9:49 AM	2.625	2.64	2.621	2.63	328696
6/20/2016	9:50 AM	2.63	2.64	2.61	2.62	182363
6/20/2016	9:51 AM	2.625	2.6366	2.62	2.635	274300
6/20/2016	9:52 AM	2.6262	2.639	2.62	2.624	285089
6/20/2016	9:53 AM	2.6435	2.65	2.62	2.625	201611
6/20/2016	9:54 AM	2.645	2.65	2.64	2.64	55255
6/20/2016	9:55 AM	2.635	2.65	2.63	2.645	210614
6/20/2016	9:56 AM	2.63	2.64	2.62	2.635	137424
6/20/2016	9:57 AM	2.64	2.64	2.62	2.63	120518
6/20/2016	9:58 AM	2.65	2.65	2.63	2.635	237076
6/20/2016	9:59 AM	2.6327	2.65	2.6301	2.65	55943
6/20/2016	10:00 AM	2.625	2.639	2.62	2.635	51751
6/20/2016	10:01 AM	2.6193	2.63	2.612	2.62	87620
6/20/2016	10:02 AM	2.59	2.6199	2.59	2.61	382408
6/20/2016	10:03 AM	2.5901	2.6	2.59	2.595	274304
6/20/2016	10:04 AM	2.5808	2.595	2.58	2.59	283283
6/20/2016	10:05 AM	2.5801	2.59	2.58	2.585	237209
6/20/2016	10:06 AM	2.57	2.5801	2.57	2.58	180196
6/20/2016	10:07 AM	2.5701	2.58	2.57	2.57	52268
6/20/2016	10:08 AM	2.57	2.58	2.57	2.57	168493
6/20/2016	10:09 AM	2.575	2.58	2.57	2.579	197507
6/20/2016	10:10 AM	2.5701	2.58	2.57	2.575	365876
6/20/2016	10:11 AM	2.5601	2.5799	2.56	2.5799	254682
6/20/2016	10:12 AM	2.5773	2.58	2.56	2.5667	377844
6/20/2016	10:13 AM	2.585	2.5899	2.5701	2.58	503800
6/20/2016	10:14 AM	2.5875	2.59	2.58	2.5811	62032
6/20/2016	10:15 AM	2.5899	2.5899	2.58	2.585	41647
6/20/2016	10:16 AM	2.57	2.59	2.57	2.58	64394
6/20/2016	10:17 AM	2.5701	2.58	2.57	2.57	61799
6/20/2016	10:18 AM	2.5773	2.585	2.57	2.5725	230190
6/20/2016	10:19 AM	2.58	2.58	2.57	2.575	154624
6/20/2016	10:20 AM	2.565	2.58	2.5601	2.5711	89524
6/20/2016	10:21 AM	2.5601	2.57	2.56	2.5699	40060
6/20/2016	10:22 AM	2.56	2.57	2.56	2.56	119519
6/20/2016	10:23 AM	2.56	2.57	2.56	2.569	22570
6/20/2016	10:24 AM	2.569	2.57	2.56	2.5682	57900
6/20/2016	10:25 AM	2.565	2.57	2.56	2.57	59364
6/20/2016	10:26 AM	2.5501	2.57	2.55	2.56	248221
6/20/2016	10:27 AM	2.565	2.57	2.55	2.5527	219347
6/20/2016	10:28 AM	2.5701	2.58	2.5601	2.565	335393
6/20/2016	10:29 AM	2.57	2.58	2.57	2.57	162781
6/20/2016	10:30 AM	2.57	2.5799	2.5601	2.575	81984
6/20/2016	10:31 AM	2.5635	2.57	2.56	2.565	55512
6/20/2016	10:32 AM	2.565	2.57	2.56	2.565	31287
6/20/2016	10:33 AM	2.5799	2.58	2.56	2.57	260880
6/20/2016	10:34 AM	2.5799	2.58	2.57	2.5701	69412
6/20/2016	10:35 AM	2.57	2.58	2.57	2.575	35857
6/20/2016	10:36 AM	2.58	2.58	2.5601	2.57	167215
6/20/2016	10:37 AM	2.59	2.59	2.575	2.58	122680
6/20/2016	10:38 AM	2.5968	2.6	2.5801	2.5862	185400
6/20/2016	10:39 AM	2.597	2.6	2.59	2.6	61920
6/20/2016	10:40 AM	2.59	2.6	2.58	2.6	184825
6/20/2016	10:41 AM	2.5765	2.59	2.575	2.59	81085
6/20/2016	10:42 AM	2.575	2.58	2.57	2.57	37775
6/20/2016	10:43 AM	2.565	2.5765	2.56	2.575	63722
6/20/2016	10:44 AM	2.565	2.57	2.56	2.563	55522
6/20/2016	10:45 AM	2.566	2.57	2.56	2.57	82694
6/20/2016	10:46 AM	2.565	2.57	2.56	2.57	42375
6/20/2016	10:47 AM	2.565	2.57	2.56	2.565	43329
6/20/2016	10:48 AM	2.565	2.57	2.56	2.565	18830
6/20/2016	10:49 AM	2.565	2.57	2.565	2.568	12650
6/20/2016	10:50 AM	2.565	2.57	2.56	2.5663	101743
6/20/2016	10:51 AM	2.5699	2.57	2.56	2.565	33207
6/20/2016	10:52 AM	2.5601	2.57	2.56	2.569	110790
6/20/2016	10:53 AM	2.56	2.57	2.56	2.57	41936
6/20/2016	10:54 AM	2.57	2.5799	2.56	2.57	127415
6/20/2016	10:55 AM	2.57	2.58	2.57	2.5731	69498
6/20/2016	10:56 AM	2.565	2.57	2.56	2.57	20976
6/20/2016	10:57 AM	2.562	2.57	2.56	2.56	27339
6/20/2016	10:58 AM	2.56	2.57	2.56	2.565	137857
6/20/2016	10:59 AM	2.565	2.5699	2.56	2.565	24200
6/20/2016	11:00 AM	2.58	2.58	2.561	2.57	85022
6/20/2016	11:01 AM	2.56	2.58	2.56	2.57	309929
6/20/2016	11:02 AM	2.56	2.57	2.56	2.565	6685
6/20/2016	11:03 AM	2.565	2.57	2.56	2.565	31405
6/20/2016	11:04 AM	2.575	2.5775	2.56	2.565	149591
6/20/2016	11:05 AM	2.565	2.58	2.56	2.57	90074
6/20/2016	11:06 AM	2.56	2.57	2.56	2.5601	140988
6/20/2016	11:07 AM	2.56	2.57	2.56	2.565	159665
6/20/2016	11:08 AM	2.555	2.565	2.55	2.56	108404
6/20/2016	11:09 AM	2.555	2.56	2.55	2.55	442178
6/20/2016	11:10 AM	2.54	2.555	2.54	2.5501	410200
6/20/2016	11:11 AM	2.5466	2.55	2.54	2.545	60428
6/20/2016	11:12 AM	2.55	2.56	2.54	2.54	378643
6/20/2016	11:13 AM	2.555	2.559	2.54	2.555	99482
6/20/2016	11:14 AM	2.5467	2.5501	2.54	2.55	147091
6/20/2016	11:15 AM	2.549	2.55	2.54	2.545	87553
6/20/2016	11:16 AM	2.5501	2.5527	2.541	2.5465	205748
6/20/2016	11:17 AM	2.55	2.56	2.55	2.555	165850
6/20/2016	11:18 AM	2.5533	2.56	2.55	2.55	53725
6/20/2016	11:19 AM	2.56	2.56	2.55	2.56	32073
6/20/2016	11:20 AM	2.555	2.56	2.55	2.5599	51976
6/20/2016	11:21 AM	2.545	2.56	2.545	2.55	76174
6/20/2016	11:22 AM	2.55	2.55	2.544	2.549	309832
6/20/2016	11:23 AM	2.56	2.56	2.55	2.5534	72026
6/20/2016	11:24 AM	2.555	2.56	2.5533	2.56	12395
6/20/2016	11:25 AM	2.569	2.57	2.55	2.55	120967
6/20/2016	11:26 AM	2.556	2.57	2.553	2.5614	27683
6/20/2016	11:27 AM	2.56	2.56	2.55	2.555	52794
6/20/2016	11:28 AM	2.555	2.56	2.555	2.56	5560
6/20/2016	11:29 AM	2.56	2.57	2.554	2.5599	207465
6/20/2016	11:30 AM	2.56	2.56	2.5501	2.555	79608
6/20/2016	11:31 AM	2.5599	2.56	2.55	2.5501	26050
6/20/2016	11:32 AM	2.555	2.56	2.55	2.555	15331
6/20/2016	11:33 AM	2.5575	2.56	2.55	2.55	152450
6/20/2016	11:34 AM	2.56	2.56	2.55	2.5599	16321
6/20/2016	11:35 AM	2.55	2.56	2.55	2.555	86556
6/20/2016	11:36 AM	2.555	2.56	2.55	2.55	30522
6/20/2016	11:37 AM	2.56	2.56	2.55	2.5599	66317
6/20/2016	11:38 AM	2.55	2.56	2.55	2.558	26300
6/20/2016	11:39 AM	2.555	2.56	2.55	2.55	136811
6/20/2016	11:40 AM	2.57	2.57	2.55	2.5575	190994
6/20/2016	11:41 AM	2.569	2.5699	2.56	2.56	60054
6/20/2016	11:42 AM	2.5699	2.57	2.56	2.569	18900
6/20/2016	11:43 AM	2.5672	2.57	2.56	2.5699	31480
6/20/2016	11:44 AM	2.575	2.575	2.56	2.565	173422
6/20/2016	11:45 AM	2.58	2.58	2.56	2.5779	128065
6/20/2016	11:46 AM	2.56	2.58	2.56	2.58	122529
6/20/2016	11:47 AM	2.57	2.58	2.5611	2.565	90653
6/20/2016	11:48 AM	2.58	2.58	2.57	2.575	34452
6/20/2016	11:49 AM	2.59	2.6	2.5767	2.5767	172277
6/20/2016	11:50 AM	2.6086	2.61	2.59	2.595	198078
6/20/2016	11:51 AM	2.595	2.61	2.59	2.605	155281
6/20/2016	11:52 AM	2.606	2.606	2.594	2.5999	87939
6/20/2016	11:53 AM	2.59	2.606	2.59	2.606	98911
6/20/2016	11:54 AM	2.584	2.59	2.58	2.5899	23051
6/20/2016	11:55 AM	2.6	2.61	2.5801	2.5801	119822
6/20/2016	11:56 AM	2.61	2.61	2.6	2.6	67872
6/20/2016	11:57 AM	2.605	2.61	2.6	2.61	73620
6/20/2016	11:58 AM	2.5995	2.61	2.59	2.6001	194976
6/20/2016	11:59 AM	2.5899	2.6	2.5801	2.595	87154
6/20/2016	12:00 PM	2.575	2.59	2.57	2.585	127246
6/20/2016	12:01 PM	2.59	2.59	2.5701	2.58	258504
6/20/2016	12:02 PM	2.575	2.59	2.575	2.586	97911
6/20/2016	12:03 PM	2.5772	2.58	2.5725	2.5799	49827
6/20/2016	12:04 PM	2.5701	2.58	2.5701	2.58	10440
6/20/2016	12:05 PM	2.58	2.58	2.57	2.5799	25749
6/20/2016	12:06 PM	2.5801	2.59	2.57	2.5701	41148
6/20/2016	12:07 PM	2.586	2.59	2.58	2.5884	34276
6/20/2016	12:08 PM	2.59	2.59	2.58	2.583	20957
6/20/2016	12:09 PM	2.5899	2.59	2.58	2.58	54052
6/20/2016	12:10 PM	2.58	2.59	2.58	2.585	75611
6/20/2016	12:11 PM	2.575	2.59	2.57	2.58	109280
6/20/2016	12:12 PM	2.579	2.58	2.57	2.57	82564
6/20/2016	12:13 PM	2.575	2.58	2.57	2.57	19140
6/20/2016	12:14 PM	2.584	2.59	2.574	2.575	194527
6/20/2016	12:15 PM	2.57	2.595	2.57	2.5867	121753
6/20/2016	12:16 PM	2.581	2.59	2.5701	2.58	107772
6/20/2016	12:17 PM	2.585	2.59	2.58	2.581	35570
6/20/2016	12:18 PM	2.5864	2.59	2.5801	2.59	80065
6/20/2016	12:19 PM	2.5801	2.59	2.58	2.5866	140163
6/20/2016	12:20 PM	2.5799	2.585	2.57	2.58	93107
6/20/2016	12:21 PM	2.57	2.58	2.57	2.575	21534
6/20/2016	12:22 PM	2.57	2.58	2.57	2.58	31000
6/20/2016	12:23 PM	2.5746	2.58	2.57	2.57	18829
6/20/2016	12:24 PM	2.58	2.58	2.57	2.5799	42062
6/20/2016	12:25 PM	2.58	2.58	2.57	2.579	25600
6/20/2016	12:26 PM	2.58	2.58	2.5734	2.579	3350
6/20/2016	12:27 PM	2.575	2.58	2.5725	2.575	5440
6/20/2016	12:28 PM	2.575	2.58	2.5701	2.58	16391
6/20/2016	12:29 PM	2.571	2.58	2.571	2.5787	12757
6/20/2016	12:30 PM	2.5715	2.58	2.57	2.5799	23836
6/20/2016	12:31 PM	2.565	2.58	2.56	2.5775	88639
6/20/2016	12:32 PM	2.5646	2.5699	2.56	2.565	4420
6/20/2016	12:33 PM	2.565	2.5699	2.56	2.5663	18969
6/20/2016	12:34 PM	2.57	2.57	2.561	2.5654	35845
6/20/2016	12:35 PM	2.56	2.5699	2.55	2.5699	70102
6/20/2016	12:36 PM	2.5672	2.57	2.55	2.559	70385
6/20/2016	12:37 PM	2.565	2.57	2.56	2.5601	31034
6/20/2016	12:38 PM	2.565	2.57	2.56	2.5614	13527
6/20/2016	12:39 PM	2.5601	2.57	2.56	2.565	8796
6/20/2016	12:40 PM	2.565	2.57	2.56	2.57	15894
6/20/2016	12:41 PM	2.5775	2.5775	2.565	2.57	107694
6/20/2016	12:42 PM	2.575	2.58	2.57	2.575	56000
6/20/2016	12:43 PM	2.57	2.58	2.57	2.57	42522
6/20/2016	12:44 PM	2.57	2.58	2.57	2.58	6200
6/20/2016	12:45 PM	2.5799	2.58	2.572	2.575	114225
6/20/2016	12:46 PM	2.58	2.58	2.57	2.5754	88807
6/20/2016	12:47 PM	2.575	2.58	2.57	2.58	49633
6/20/2016	12:48 PM	2.57	2.575	2.57	2.575	63483
6/20/2016	12:49 PM	2.58	2.58	2.57	2.57	148028
6/20/2016	12:50 PM	2.57	2.58	2.57	2.57	17828
6/20/2016	12:51 PM	2.57	2.575	2.57	2.575	48339
6/20/2016	12:52 PM	2.56	2.57	2.56	2.57	104786
6/20/2016	12:53 PM	2.5508	2.5611	2.55	2.5611	230203
6/20/2016	12:54 PM	2.55	2.56	2.55	2.5502	49728
6/20/2016	12:55 PM	2.55	2.5554	2.54	2.55	78009
6/20/2016	12:56 PM	2.54	2.5499	2.54	2.54	10970
6/20/2016	12:57 PM	2.54	2.55	2.53	2.5401	153970
6/20/2016	12:58 PM	2.535	2.54	2.53	2.5301	25480
6/20/2016	12:59 PM	2.545	2.545	2.53	2.53	338000
6/20/2016	1:00 PM	2.5365	2.55	2.53	2.5482	140978
6/20/2016	1:01 PM	2.55	2.55	2.53	2.53	132684
6/20/2016	1:02 PM	2.5399	2.55	2.53	2.55	59288
6/20/2016	1:03 PM	2.535	2.54	2.53	2.5399	18198
6/20/2016	1:04 PM	2.5399	2.54	2.53	2.54	4587
6/20/2016	1:05 PM	2.54	2.54	2.53	2.54	10365
6/20/2016	1:06 PM	2.539	2.54	2.5301	2.54	12433
6/20/2016	1:07 PM	2.5394	2.54	2.53	2.54	26340
6/20/2016	1:08 PM	2.53	2.535	2.53	2.5325	7000
6/20/2016	1:09 PM	2.5319	2.54	2.53	2.5364	9032
6/20/2016	1:10 PM	2.535	2.5399	2.53	2.531	13535
6/20/2016	1:11 PM	2.535	2.54	2.535	2.535	6300
6/20/2016	1:12 PM	2.5399	2.54	2.53	2.5399	26815
6/20/2016	1:13 PM	2.55	2.55	2.535	2.539	238910
6/20/2016	1:14 PM	2.5454	2.55	2.5401	2.55	23046
6/20/2016	1:15 PM	2.62	2.62	2.54	2.545	1829154
6/20/2016	1:16 PM	2.6101	2.64	2.61	2.6201	550483
6/20/2016	1:17 PM	2.6199	2.6299	2.6132	2.62	313587
6/20/2016	1:18 PM	2.613	2.64	2.61	2.62	381366
6/20/2016	1:19 PM	2.615	2.6272	2.61	2.62	256539
6/20/2016	1:20 PM	2.61	2.62	2.61	2.615	259590
6/20/2016	1:21 PM	2.615	2.62	2.6114	2.615	13264
6/20/2016	1:22 PM	2.625	2.63	2.61	2.61	227880
6/20/2016	1:23 PM	2.62	2.63	2.62	2.626	100248
6/20/2016	1:24 PM	2.61	2.63	2.61	2.62	178897
6/20/2016	1:25 PM	2.6001	2.6199	2.6	2.61	186059
6/20/2016	1:26 PM	2.6	2.6001	2.59	2.6001	153600
6/20/2016	1:27 PM	2.6	2.605	2.5904	2.5904	294046
6/20/2016	1:28 PM	2.6119	2.6199	2.6099	2.61	137340
6/20/2016	1:29 PM	2.63	2.635	2.6101	2.6101	236190
6/20/2016	1:30 PM	2.62	2.64	2.62	2.63	268733
6/20/2016	1:31 PM	2.62	2.63	2.62	2.625	81354
6/20/2016	1:32 PM	2.62	2.63	2.61	2.62	119033
6/20/2016	1:33 PM	2.6099	2.6299	2.6099	2.6237	63943
6/20/2016	1:34 PM	2.595	2.6	2.5901	2.6	178006
6/20/2016	1:35 PM	2.6	2.6	2.59	2.5901	17117
6/20/2016	1:36 PM	2.5901	2.6	2.59	2.6	109430
6/20/2016	1:37 PM	2.5975	2.6	2.59	2.595	132059
6/20/2016	1:38 PM	2.6	2.6	2.59	2.595	77585
6/20/2016	1:39 PM	2.5975	2.61	2.5901	2.594	81136
6/20/2016	1:40 PM	2.599	2.6	2.592	2.5966	70801
6/20/2016	1:41 PM	2.5985	2.6	2.5973	2.6	96235
6/20/2016	1:42 PM	2.59	2.595	2.59	2.595	83225
6/20/2016	1:43 PM	2.5963	2.5963	2.59	2.59	8800
6/20/2016	1:44 PM	2.6	2.6	2.595	2.595	41464
6/20/2016	1:45 PM	2.5933	2.6	2.59	2.5975	32400
6/20/2016	1:46 PM	2.595	2.6	2.59	2.6	15300
6/20/2016	1:47 PM	2.5992	2.6	2.59	2.5999	12000
6/20/2016	1:48 PM	2.5962	2.6	2.59	2.5901	11197
6/20/2016	1:49 PM	2.6063	2.6099	2.59	2.6	69129
6/20/2016	1:50 PM	2.59	2.605	2.59	2.6	17369
6/20/2016	1:51 PM	2.59	2.6	2.59	2.6	7528
6/20/2016	1:52 PM	2.59	2.5992	2.59	2.59	67769
6/20/2016	1:53 PM	2.5901	2.595	2.5901	2.595	3800
6/20/2016	1:54 PM	2.59	2.6	2.59	2.595	17029
6/20/2016	1:55 PM	2.5937	2.6	2.5937	2.6	6000
6/20/2016	1:56 PM	2.59	2.6	2.59	2.595	14544
6/20/2016	1:57 PM	2.585	2.599	2.58	2.59	131130
6/20/2016	1:58 PM	2.59	2.59	2.58	2.59	74973
6/20/2016	1:59 PM	2.585	2.5873	2.58	2.5873	14346
6/20/2016	2:00 PM	2.585	2.5895	2.58	2.58	9822
6/20/2016	2:01 PM	2.585	2.585	2.581	2.581	5600
6/20/2016	2:02 PM	2.59	2.59	2.5801	2.59	15433
6/20/2016	2:03 PM	2.58	2.59	2.57	2.5899	82732
6/20/2016	2:04 PM	2.58	2.58	2.57	2.58	1478
6/20/2016	2:05 PM	2.58	2.58	2.5743	2.5799	160146
6/20/2016	2:06 PM	2.594	2.594	2.585	2.585	67740
6/20/2016	2:07 PM	2.6	2.6	2.59	2.5968	86100
6/20/2016	2:08 PM	2.594	2.6	2.591	2.5966	232994
6/20/2016	2:09 PM	2.5934	2.6	2.58	2.59	174183
6/20/2016	2:10 PM	2.605	2.605	2.59	2.595	143647
6/20/2016	2:11 PM	2.595	2.61	2.59	2.608	184693
6/20/2016	2:12 PM	2.59	2.6066	2.59	2.595	105473
6/20/2016	2:13 PM	2.6001	2.605	2.5999	2.5999	17109
6/20/2016	2:14 PM	2.6	2.61	2.6	2.61	93123
6/20/2016	2:15 PM	2.615	2.615	2.595	2.5973	254455
6/20/2016	2:16 PM	2.6	2.61	2.5925	2.61	45070
6/20/2016	2:17 PM	2.6	2.61	2.599	2.6	111871
6/20/2016	2:18 PM	2.599	2.61	2.59	2.609	62274
6/20/2016	2:19 PM	2.605	2.62	2.5949	2.6	197018
6/20/2016	2:20 PM	2.595	2.61	2.595	2.605	65010
6/20/2016	2:21 PM	2.6065	2.6099	2.5999	2.6	47615
6/20/2016	2:22 PM	2.6099	2.61	2.6001	2.6066	17100
6/20/2016	2:23 PM	2.591	2.6	2.59	2.6	60262
6/20/2016	2:24 PM	2.6	2.6	2.5901	2.5901	24100
6/20/2016	2:25 PM	2.58	2.6	2.58	2.6	148071
6/20/2016	2:26 PM	2.596	2.6	2.5842	2.59	69320
6/20/2016	2:27 PM	2.61	2.61	2.595	2.5999	107478
6/20/2016	2:28 PM	2.6097	2.6168	2.604	2.6099	110890
6/20/2016	2:29 PM	2.6	2.6058	2.5916	2.605	85490
6/20/2016	2:30 PM	2.61	2.61	2.6	2.605	13200
6/20/2016	2:31 PM	2.6002	2.61	2.6	2.61	89872
6/20/2016	2:32 PM	2.605	2.61	2.6	2.6	27800
6/20/2016	2:33 PM	2.6	2.61	2.6	2.605	2500
6/20/2016	2:34 PM	2.605	2.61	2.6	2.61	97180
6/20/2016	2:35 PM	2.6001	2.61	2.6	2.6	75200
6/20/2016	2:36 PM	2.5901	2.61	2.59	2.605	157746
6/20/2016	2:37 PM	2.586	2.595	2.5801	2.5934	25785
6/20/2016	2:38 PM	2.585	2.59	2.5842	2.59	96096
6/20/2016	2:39 PM	2.59	2.6	2.5801	2.585	49227
6/20/2016	2:40 PM	2.6	2.6	2.59	2.59	32010
6/20/2016	2:41 PM	2.585	2.6	2.58	2.5925	128809
6/20/2016	2:42 PM	2.58	2.59	2.58	2.5827	82800
6/20/2016	2:43 PM	2.59	2.59	2.5801	2.5801	53220
6/20/2016	2:44 PM	2.5801	2.605	2.5801	2.595	173135
6/20/2016	2:45 PM	2.59	2.59	2.58	2.5827	21979
6/20/2016	2:46 PM	2.59	2.59	2.58	2.5899	8300
6/20/2016	2:47 PM	2.5889	2.59	2.58	2.5885	15337
6/20/2016	2:48 PM	2.5799	2.585	2.57	2.585	39658
6/20/2016	2:49 PM	2.5701	2.58	2.57	2.58	16220
6/20/2016	2:50 PM	2.5799	2.58	2.57	2.57	104188
6/20/2016	2:51 PM	2.5775	2.5775	2.57	2.5701	102383
6/20/2016	2:52 PM	2.575	2.58	2.57	2.58	42360
6/20/2016	2:53 PM	2.575	2.58	2.57	2.57	11400
6/20/2016	2:54 PM	2.55	2.57	2.55	2.57	264254
6/20/2016	2:55 PM	2.5501	2.56	2.5501	2.555	40415
6/20/2016	2:56 PM	2.55	2.56	2.55	2.55	57737
6/20/2016	2:57 PM	2.5501	2.56	2.55	2.55	78164
6/20/2016	2:58 PM	2.555	2.56	2.55	2.555	82796
6/20/2016	2:59 PM	2.5526	2.56	2.55	2.5501	10600
6/20/2016	3:00 PM	2.55	2.56	2.55	2.555	43099
6/20/2016	3:01 PM	2.5401	2.5501	2.54	2.55	178516
6/20/2016	3:02 PM	2.5432	2.55	2.54	2.55	29100
6/20/2016	3:03 PM	2.5466	2.55	2.54	2.55	30766
6/20/2016	3:04 PM	2.55	2.55	2.54	2.5401	41075
6/20/2016	3:05 PM	2.5401	2.5499	2.54	2.5401	21000
6/20/2016	3:06 PM	2.5446	2.55	2.54	2.5428	100583
6/20/2016	3:07 PM	2.55	2.55	2.54	2.5499	98481
6/20/2016	3:08 PM	2.55	2.56	2.5401	2.55	358349
6/20/2016	3:09 PM	2.5659	2.5699	2.5541	2.555	191313
6/20/2016	3:10 PM	2.5599	2.57	2.55	2.57	75571
6/20/2016	3:11 PM	2.561	2.57	2.555	2.56	141070
6/20/2016	3:12 PM	2.57	2.57	2.5601	2.5699	65351
6/20/2016	3:13 PM	2.561	2.5799	2.56	2.57	61618
6/20/2016	3:14 PM	2.57	2.57	2.56	2.5627	101244
6/20/2016	3:15 PM	2.565	2.58	2.56	2.57	70782
6/20/2016	3:16 PM	2.58	2.58	2.56	2.56	169858
6/20/2016	3:17 PM	2.5975	2.5975	2.58	2.58	192933
6/20/2016	3:18 PM	2.5967	2.6	2.59	2.591	368106
6/20/2016	3:19 PM	2.5899	2.599	2.58	2.595	163194
6/20/2016	3:20 PM	2.5801	2.59	2.58	2.585	51655
6/20/2016	3:21 PM	2.5934	2.6	2.585	2.585	56731
6/20/2016	3:22 PM	2.59	2.6	2.58	2.6	111830
6/20/2016	3:23 PM	2.59	2.6	2.5801	2.59	51579
6/20/2016	3:24 PM	2.6	2.6	2.58	2.59	130020
6/20/2016	3:25 PM	2.6099	2.61	2.5901	2.5951	215801
6/20/2016	3:26 PM	2.62	2.625	2.6017	2.61	301454
6/20/2016	3:27 PM	2.64	2.64	2.62	2.625	466951
6/20/2016	3:28 PM	2.63	2.64	2.62	2.635	444403
6/20/2016	3:29 PM	2.6301	2.64	2.63	2.635	93329
6/20/2016	3:30 PM	2.65	2.65	2.63	2.64	132489
6/20/2016	3:31 PM	2.635	2.65	2.63	2.65	315479
6/20/2016	3:32 PM	2.61	2.6399	2.61	2.63	400035
6/20/2016	3:33 PM	2.6199	2.62	2.61	2.615	290572
6/20/2016	3:34 PM	2.62	2.63	2.62	2.62	117680
6/20/2016	3:35 PM	2.6288	2.63	2.62	2.6227	215222
6/20/2016	3:36 PM	2.625	2.64	2.62	2.63	82671
6/20/2016	3:37 PM	2.63	2.63	2.62	2.625	57031
6/20/2016	3:38 PM	2.615	2.63	2.61	2.63	157041
6/20/2016	3:39 PM	2.605	2.625	2.605	2.615	252158
6/20/2016	3:40 PM	2.612	2.62	2.605	2.605	119765
6/20/2016	3:41 PM	2.6201	2.63	2.614	2.615	322853
6/20/2016	3:42 PM	2.5801	2.625	2.58	2.62	303849
6/20/2016	3:43 PM	2.5899	2.59	2.58	2.5801	105577
6/20/2016	3:44 PM	2.595	2.6	2.58	2.5899	253597
6/20/2016	3:45 PM	2.595	2.6	2.59	2.595	58600
6/20/2016	3:46 PM	2.605	2.61	2.59	2.59	486092
6/20/2016	3:47 PM	2.61	2.61	2.6	2.6	86615
6/20/2016	3:48 PM	2.63	2.64	2.605	2.61	389286
6/20/2016	3:49 PM	2.625	2.6325	2.62	2.63	120188
6/20/2016	3:50 PM	2.6301	2.64	2.62	2.6201	210515
6/20/2016	3:51 PM	2.64	2.65	2.6301	2.64	218424
6/20/2016	3:52 PM	2.65	2.65	2.64	2.6459	377307
6/20/2016	3:53 PM	2.6599	2.66	2.645	2.65	468204
6/20/2016	3:54 PM	2.665	2.67	2.65	2.6573	639376
6/20/2016	3:55 PM	2.66	2.67	2.65	2.6699	534281
6/20/2016	3:56 PM	2.6675	2.67	2.6501	2.66	351646
6/20/2016	3:57 PM	2.67	2.68	2.66	2.6601	545671
6/20/2016	3:58 PM	2.67	2.68	2.66	2.68	279304
6/20/2016	3:59 PM	2.6573	2.67	2.65	2.67	368454
6/20/2016	4:00 PM	2.67	2.67	2.65	2.66	514251
6/21/2016	9:31 AM	2.594	2.6	2.57	2.59	103264
6/21/2016	9:32 AM	2.5889	2.61	2.58	2.6	227590
6/21/2016	9:33 AM	2.62	2.62	2.585	2.59	141650
6/21/2016	9:34 AM	2.64	2.64	2.615	2.615	350426
6/21/2016	9:35 AM	2.64	2.649	2.63	2.635	434503
6/21/2016	9:36 AM	2.67	2.67	2.63	2.64	214065
6/21/2016	9:37 AM	2.65	2.67	2.6401	2.66	291372
6/21/2016	9:38 AM	2.6499	2.66	2.641	2.6501	141973
6/21/2016	9:39 AM	2.63	2.6599	2.62	2.645	248073
6/21/2016	9:40 AM	2.631	2.65	2.63	2.63	116514
6/21/2016	9:41 AM	2.645	2.65	2.63	2.635	612218
6/21/2016	9:42 AM	2.66	2.67	2.64	2.6465	215907
6/21/2016	9:43 AM	2.63	2.6587	2.63	2.655	161725
6/21/2016	9:44 AM	2.63	2.65	2.63	2.631	106515
6/21/2016	9:45 AM	2.635	2.64	2.63	2.64	35111
6/21/2016	9:46 AM	2.6501	2.67	2.63	2.64	362732
6/21/2016	9:47 AM	2.645	2.66	2.64	2.66	235750
6/21/2016	9:48 AM	2.64	2.66	2.64	2.65	361517
6/21/2016	9:49 AM	2.645	2.655	2.641	2.641	107409
6/21/2016	9:50 AM	2.6434	2.66	2.6434	2.66	141289
6/21/2016	9:51 AM	2.64	2.6511	2.64	2.65	282856
6/21/2016	9:52 AM	2.6441	2.65	2.64	2.645	82197
6/21/2016	9:53 AM	2.66	2.66	2.6401	2.65	366116
6/21/2016	9:54 AM	2.67	2.67	2.66	2.66	230227
6/21/2016	9:55 AM	2.65	2.67	2.65	2.67	412207
6/21/2016	9:56 AM	2.66	2.665	2.6501	2.659	74625
6/21/2016	9:57 AM	2.6601	2.67	2.6501	2.66	75650
6/21/2016	9:58 AM	2.68	2.68	2.66	2.669	175236
6/21/2016	9:59 AM	2.69	2.69	2.67	2.68	255035
6/21/2016	10:00 AM	2.69	2.69	2.68	2.6899	165671
6/21/2016	10:01 AM	2.695	2.7	2.69	2.69	215347
6/21/2016	10:02 AM	2.71	2.72	2.695	2.7	276827
6/21/2016	10:03 AM	2.7101	2.73	2.701	2.709	467635
6/21/2016	10:04 AM	2.7199	2.72	2.7001	2.711	287723
6/21/2016	10:05 AM	2.73	2.73	2.71	2.72	484709
6/21/2016	10:06 AM	2.72	2.74	2.72	2.73	393250
6/21/2016	10:07 AM	2.72	2.73	2.72	2.725	126103
6/21/2016	10:08 AM	2.71	2.73	2.7	2.725	352615
6/21/2016	10:09 AM	2.7099	2.72	2.7	2.7	235042
6/21/2016	10:10 AM	2.71	2.72	2.704	2.71	128640
6/21/2016	10:11 AM	2.71	2.72	2.7041	2.72	94643
6/21/2016	10:12 AM	2.69	2.7133	2.69	2.71	186265
6/21/2016	10:13 AM	2.68	2.69	2.68	2.69	59680
6/21/2016	10:14 AM	2.6701	2.69	2.67	2.6838	146672
6/21/2016	10:15 AM	2.66	2.68	2.66	2.67	89649
6/21/2016	10:16 AM	2.664	2.67	2.66	2.66	178512
6/21/2016	10:17 AM	2.68	2.68	2.66	2.67	68504
6/21/2016	10:18 AM	2.695	2.7	2.674	2.68	457240
6/21/2016	10:19 AM	2.703	2.7065	2.691	2.695	503307
6/21/2016	10:20 AM	2.7	2.71	2.69	2.7033	224490
6/21/2016	10:21 AM	2.72	2.72	2.7	2.7	444086
6/21/2016	10:22 AM	2.73	2.73	2.7175	2.72	247370
6/21/2016	10:23 AM	2.7463	2.75	2.73	2.73	436412
6/21/2016	10:24 AM	2.75	2.75	2.74	2.75	312660
6/21/2016	10:25 AM	2.75	2.756	2.74	2.75	313061
6/21/2016	10:26 AM	2.7483	2.75	2.74	2.75	89100
6/21/2016	10:27 AM	2.75	2.75	2.74	2.7475	94164
6/21/2016	10:28 AM	2.7301	2.75	2.73	2.7435	384493
6/21/2016	10:29 AM	2.716	2.73	2.7	2.73	432203
6/21/2016	10:30 AM	2.71	2.715	2.7	2.712	170451
6/21/2016	10:31 AM	2.71	2.72	2.703	2.71	84102
6/21/2016	10:32 AM	2.7199	2.72	2.71	2.71	36072
6/21/2016	10:33 AM	2.71	2.72	2.7	2.72	190908
6/21/2016	10:34 AM	2.72	2.72	2.7	2.71	77678
6/21/2016	10:35 AM	2.72	2.72	2.71	2.71	77349
6/21/2016	10:36 AM	2.74	2.74	2.711	2.7199	219120
6/21/2016	10:37 AM	2.73	2.75	2.73	2.74	412686
6/21/2016	10:38 AM	2.739	2.74	2.73	2.7325	44400
6/21/2016	10:39 AM	2.735	2.74	2.73	2.7373	67159
6/21/2016	10:40 AM	2.75	2.75	2.73	2.73	231727
6/21/2016	10:41 AM	2.725	2.75	2.72	2.75	281688
6/21/2016	10:42 AM	2.74	2.75	2.729	2.729	124421
6/21/2016	10:43 AM	2.734	2.756	2.734	2.75	173658
6/21/2016	10:44 AM	2.7233	2.7399	2.72	2.7399	78831
6/21/2016	10:45 AM	2.71	2.73	2.71	2.72	130962
6/21/2016	10:46 AM	2.7234	2.7234	2.7101	2.7101	26547
6/21/2016	10:47 AM	2.7399	2.74	2.7201	2.7201	119520
6/21/2016	10:48 AM	2.7375	2.74	2.7275	2.74	124628
6/21/2016	10:49 AM	2.7334	2.74	2.7301	2.7301	20709
6/21/2016	10:50 AM	2.755	2.76	2.737	2.737	376089
6/21/2016	10:51 AM	2.76	2.76	2.75	2.7599	46243
6/21/2016	10:52 AM	2.745	2.76	2.74	2.7559	87026
6/21/2016	10:53 AM	2.7462	2.75	2.7399	2.743	349298
6/21/2016	10:54 AM	2.7299	2.7467	2.7299	2.74	74732
6/21/2016	10:55 AM	2.7275	2.74	2.721	2.73	109605
6/21/2016	10:56 AM	2.7267	2.74	2.724	2.73	74533
6/21/2016	10:57 AM	2.74	2.74	2.724	2.724	252193
6/21/2016	10:58 AM	2.75	2.7559	2.74	2.74	266498
6/21/2016	10:59 AM	2.74	2.76	2.73	2.751	149680
6/21/2016	11:00 AM	2.74	2.75	2.73	2.73	202927
6/21/2016	11:01 AM	2.7399	2.74	2.73	2.7391	81782
6/21/2016	11:02 AM	2.714	2.74	2.71	2.74	218298
6/21/2016	11:03 AM	2.7	2.7159	2.7	2.715	283758
6/21/2016	11:04 AM	2.6701	2.7045	2.67	2.7	113682
6/21/2016	11:05 AM	2.68	2.68	2.66	2.6759	423066
6/21/2016	11:06 AM	2.6725	2.68	2.67	2.673	139425
6/21/2016	11:07 AM	2.69	2.69	2.675	2.68	266738
6/21/2016	11:08 AM	2.69	2.691	2.685	2.685	66171
6/21/2016	11:09 AM	2.6801	2.69	2.68	2.69	86147
6/21/2016	11:10 AM	2.69	2.69	2.6732	2.69	122478
6/21/2016	11:11 AM	2.69	2.7	2.6801	2.6801	133625
6/21/2016	11:12 AM	2.6999	2.71	2.68	2.6915	181275
6/21/2016	11:13 AM	2.7	2.7	2.69	2.69	27873
6/21/2016	11:14 AM	2.685	2.7	2.68	2.695	283076
6/21/2016	11:15 AM	2.665	2.69	2.665	2.681	128825
6/21/2016	11:16 AM	2.675	2.675	2.66	2.66	191670
6/21/2016	11:17 AM	2.66	2.68	2.66	2.67	159092
6/21/2016	11:18 AM	2.67	2.679	2.6641	2.67	161901
6/21/2016	11:19 AM	2.68	2.685	2.67	2.675	152809
6/21/2016	11:20 AM	2.685	2.69	2.67	2.6801	50983
6/21/2016	11:21 AM	2.7	2.7	2.68	2.685	370073
6/21/2016	11:22 AM	2.719	2.72	2.7	2.7	168635
6/21/2016	11:23 AM	2.7101	2.72	2.7067	2.71	83650
6/21/2016	11:24 AM	2.71	2.72	2.701	2.71	144929
6/21/2016	11:25 AM	2.71	2.72	2.7	2.71	74055
6/21/2016	11:26 AM	2.7156	2.72	2.71	2.711	113500
6/21/2016	11:27 AM	2.716	2.72	2.715	2.715	14900
6/21/2016	11:28 AM	2.71	2.713	2.704	2.713	93889
6/21/2016	11:29 AM	2.72	2.725	2.7175	2.72	132528
6/21/2016	11:30 AM	2.735	2.735	2.721	2.73	40900
6/21/2016	11:31 AM	2.745	2.75	2.73	2.7399	542477
6/21/2016	11:32 AM	2.7301	2.74	2.73	2.74	128430
6/21/2016	11:33 AM	2.75	2.75	2.7301	2.7345	55069
6/21/2016	11:34 AM	2.76	2.76	2.7401	2.75	334490
6/21/2016	11:35 AM	2.7699	2.78	2.7531	2.76	317052
6/21/2016	11:36 AM	2.764	2.77	2.7501	2.765	163629
6/21/2016	11:37 AM	2.7659	2.77	2.7501	2.7669	389881
6/21/2016	11:38 AM	2.7575	2.7644	2.74	2.7632	99597
6/21/2016	11:39 AM	2.751	2.77	2.7501	2.7541	117795
6/21/2016	11:40 AM	2.749	2.76	2.743	2.755	31839
6/21/2016	11:41 AM	2.7566	2.76	2.74	2.7401	146337
6/21/2016	11:42 AM	2.744	2.755	2.74	2.751	34126
6/21/2016	11:43 AM	2.75	2.76	2.75	2.75	60470
6/21/2016	11:44 AM	2.75	2.76	2.7499	2.7499	119462
6/21/2016	11:45 AM	2.75	2.756	2.74	2.74	57161
6/21/2016	11:46 AM	2.75	2.76	2.7499	2.7499	35236
6/21/2016	11:47 AM	2.7575	2.76	2.75	2.75	98900
6/21/2016	11:48 AM	2.7601	2.7699	2.75	2.76	155423
6/21/2016	11:49 AM	2.76	2.77	2.7501	2.77	155021
6/21/2016	11:50 AM	2.75	2.77	2.75	2.76	116586
6/21/2016	11:51 AM	2.7614	2.77	2.75	2.76	66595
6/21/2016	11:52 AM	2.75	2.77	2.75	2.7601	29333
6/21/2016	11:53 AM	2.76	2.77	2.755	2.76	65326
6/21/2016	11:54 AM	2.76	2.77	2.76	2.77	75313
6/21/2016	11:55 AM	2.765	2.77	2.76	2.7601	68569
6/21/2016	11:56 AM	2.766	2.77	2.75	2.765	172149
6/21/2016	11:57 AM	2.75	2.7634	2.75	2.7601	290975
6/21/2016	11:58 AM	2.7382	2.749	2.73	2.74	235150
6/21/2016	11:59 AM	2.715	2.74	2.71	2.73	112485
6/21/2016	12:00 PM	2.7101	2.7234	2.71	2.71	216675
6/21/2016	12:01 PM	2.715	2.72	2.71	2.72	118375
6/21/2016	12:02 PM	2.72	2.72	2.7141	2.72	48900
6/21/2016	12:03 PM	2.73	2.74	2.72	2.725	126290
6/21/2016	12:04 PM	2.74	2.74	2.72	2.7301	249943
6/21/2016	12:05 PM	2.74	2.7434	2.73	2.7401	109702
6/21/2016	12:06 PM	2.7532	2.76	2.74	2.74	175710
6/21/2016	12:07 PM	2.74	2.76	2.74	2.755	119782
6/21/2016	12:08 PM	2.75	2.75	2.7401	2.7472	145036
6/21/2016	12:09 PM	2.755	2.76	2.74	2.7499	55736
6/21/2016	12:10 PM	2.76	2.76	2.744	2.75	23460
6/21/2016	12:11 PM	2.7681	2.7681	2.75	2.76	95966
6/21/2016	12:12 PM	2.74	2.77	2.73	2.76	166358
6/21/2016	12:13 PM	2.745	2.75	2.74	2.7499	27630
6/21/2016	12:14 PM	2.75	2.76	2.74	2.75	35725
6/21/2016	12:15 PM	2.745	2.76	2.74	2.75	97366
6/21/2016	12:16 PM	2.725	2.7499	2.72	2.7499	262065
6/21/2016	12:17 PM	2.72	2.73	2.72	2.73	53700
6/21/2016	12:18 PM	2.725	2.73	2.72	2.7299	164305
6/21/2016	12:19 PM	2.72	2.73	2.72	2.73	12700
6/21/2016	12:20 PM	2.711	2.725	2.71	2.72	50157
6/21/2016	12:21 PM	2.72	2.72	2.71	2.7143	41325
6/21/2016	12:22 PM	2.7135	2.73	2.7	2.72	26043
6/21/2016	12:23 PM	2.7099	2.71	2.7	2.71	89252
6/21/2016	12:24 PM	2.71	2.71	2.705	2.71	9560
6/21/2016	12:25 PM	2.68	2.7099	2.68	2.709	45917
6/21/2016	12:26 PM	2.676	2.6899	2.67	2.6899	185485
6/21/2016	12:27 PM	2.675	2.68	2.66	2.68	78277
6/21/2016	12:28 PM	2.68	2.69	2.68	2.69	121700
6/21/2016	12:29 PM	2.69	2.69	2.6841	2.69	112709
6/21/2016	12:30 PM	2.689	2.6999	2.689	2.695	103095
6/21/2016	12:31 PM	2.6801	2.686	2.6741	2.685	96950
6/21/2016	12:32 PM	2.69	2.69	2.6808	2.685	75825
6/21/2016	12:33 PM	2.7	2.7	2.69	2.6935	37165
6/21/2016	12:34 PM	2.7099	2.71	2.6986	2.6986	50500
6/21/2016	12:35 PM	2.7092	2.71	2.7	2.7	47200
6/21/2016	12:36 PM	2.6999	2.71	2.69	2.7065	68322
6/21/2016	12:37 PM	2.6965	2.7	2.69	2.69	52810
6/21/2016	12:38 PM	2.69	2.6999	2.69	2.6999	61700
6/21/2016	12:39 PM	2.7	2.7	2.6985	2.6985	4000
6/21/2016	12:40 PM	2.7	2.7	2.6941	2.6941	10400
6/21/2016	12:41 PM	2.699	2.7	2.695	2.699	49378
6/21/2016	12:42 PM	2.7001	2.71	2.7	2.7	56099
6/21/2016	12:43 PM	2.7199	2.72	2.7	2.71	96545
6/21/2016	12:44 PM	2.7	2.7166	2.7	2.7133	62756
6/21/2016	12:45 PM	2.71	2.71	2.704	2.7099	139883
6/21/2016	12:46 PM	2.72	2.73	2.71	2.7101	143048
6/21/2016	12:47 PM	2.73	2.73	2.72	2.7201	233157
6/21/2016	12:48 PM	2.7333	2.74	2.73	2.7399	54420
6/21/2016	12:49 PM	2.7315	2.7392	2.73	2.73	17703
6/21/2016	12:50 PM	2.745	2.749	2.73	2.735	35815
6/21/2016	12:51 PM	2.74	2.75	2.74	2.7401	47301
6/21/2016	12:52 PM	2.75	2.7501	2.7494	2.75	184218
6/21/2016	12:53 PM	2.75	2.7599	2.75	2.7599	60071
6/21/2016	12:54 PM	2.751	2.76	2.75	2.75	20700
6/21/2016	12:55 PM	2.75	2.76	2.75	2.7596	57586
6/21/2016	12:56 PM	2.755	2.76	2.7501	2.751	26513
6/21/2016	12:57 PM	2.75	2.76	2.75	2.7501	213930
6/21/2016	12:58 PM	2.76	2.76	2.7501	2.7599	5000
6/21/2016	12:59 PM	2.755	2.76	2.7501	2.7501	13960
6/21/2016	1:00 PM	2.76	2.76	2.75	2.7501	209328
6/21/2016	1:01 PM	2.76	2.77	2.75	2.76	305087
6/21/2016	1:02 PM	2.775	2.78	2.761	2.7634	160538
6/21/2016	1:03 PM	2.765	2.78	2.76	2.775	172769
6/21/2016	1:04 PM	2.7601	2.77	2.76	2.7699	58600
6/21/2016	1:05 PM	2.7668	2.769	2.765	2.769	3302
6/21/2016	1:06 PM	2.7667	2.77	2.76	2.7601	112947
6/21/2016	1:07 PM	2.7524	2.77	2.75	2.765	184430
6/21/2016	1:08 PM	2.7401	2.75	2.74	2.75	161024
6/21/2016	1:09 PM	2.7485	2.75	2.74	2.75	139410
6/21/2016	1:10 PM	2.755	2.76	2.73	2.74	319802
6/21/2016	1:11 PM	2.753	2.7659	2.7505	2.76	98055
6/21/2016	1:12 PM	2.7565	2.76	2.75	2.755	39900
6/21/2016	1:13 PM	2.751	2.76	2.75	2.76	70560
6/21/2016	1:14 PM	2.761	2.761	2.76	2.76	72200
6/21/2016	1:15 PM	2.76	2.769	2.75	2.769	57260
6/21/2016	1:17 PM	2.76	2.76	2.75	2.7501	78586
6/21/2016	1:18 PM	2.74	2.76	2.74	2.76	2290
6/21/2016	1:19 PM	2.7362	2.7401	2.73	2.7401	85758
6/21/2016	1:20 PM	2.74	2.74	2.7301	2.739	19025
6/21/2016	1:21 PM	2.755	2.76	2.741	2.7473	66750
6/21/2016	1:22 PM	2.7499	2.75	2.74	2.75	41800
6/21/2016	1:23 PM	2.75	2.75	2.74	2.7459	42188
6/21/2016	1:24 PM	2.745	2.745	2.74	2.74	21800
6/21/2016	1:25 PM	2.77	2.77	2.745	2.745	165622
6/21/2016	1:26 PM	2.77	2.77	2.76	2.7625	355552
6/21/2016	1:27 PM	2.77	2.77	2.763	2.7688	151300
6/21/2016	1:28 PM	2.78	2.78	2.7644	2.77	100967
6/21/2016	1:29 PM	2.755	2.7714	2.755	2.77	101667
6/21/2016	1:30 PM	2.754	2.76	2.7513	2.76	9900
6/21/2016	1:31 PM	2.77	2.77	2.7589	2.76	37515
6/21/2016	1:32 PM	2.77	2.776	2.7601	2.768	233069
6/21/2016	1:33 PM	2.76	2.77	2.75	2.77	164052
6/21/2016	1:34 PM	2.76	2.7638	2.76	2.76	8825
6/21/2016	1:35 PM	2.77	2.77	2.75	2.765	94328
6/21/2016	1:36 PM	2.77	2.776	2.7601	2.77	155839
6/21/2016	1:37 PM	2.78	2.78	2.7701	2.7737	125042
6/21/2016	1:38 PM	2.7735	2.78	2.764	2.7759	257659
6/21/2016	1:39 PM	2.7899	2.79	2.775	2.78	143918
6/21/2016	1:40 PM	2.779	2.79	2.77	2.784	125767
6/21/2016	1:41 PM	2.7899	2.79	2.774	2.7799	109995
6/21/2016	1:42 PM	2.79	2.79	2.7799	2.7811	51695
6/21/2016	1:43 PM	2.7699	2.78	2.76	2.78	53528
6/21/2016	1:44 PM	2.76	2.77	2.75	2.77	139625
6/21/2016	1:45 PM	2.755	2.7697	2.755	2.76	187504
6/21/2016	1:46 PM	2.745	2.7599	2.74	2.759	203754
6/21/2016	1:47 PM	2.769	2.77	2.744	2.75	83675
6/21/2016	1:48 PM	2.7607	2.77	2.754	2.76	181928
6/21/2016	1:49 PM	2.7575	2.76	2.754	2.76	10825
6/21/2016	1:50 PM	2.775	2.78	2.754	2.76	134173
6/21/2016	1:51 PM	2.7534	2.77	2.753	2.77	66589
6/21/2016	1:52 PM	2.76	2.766	2.75	2.7501	194619
6/21/2016	1:53 PM	2.755	2.76	2.75	2.76	95358
6/21/2016	1:54 PM	2.7501	2.76	2.75	2.76	59784
6/21/2016	1:55 PM	2.7518	2.7575	2.75	2.7533	126825
6/21/2016	1:56 PM	2.73	2.75	2.73	2.75	53388
6/21/2016	1:57 PM	2.7325	2.74	2.73	2.7382	26959
6/21/2016	1:58 PM	2.73	2.739	2.725	2.73	148596
6/21/2016	1:59 PM	2.73	2.7301	2.72	2.7301	146920
6/21/2016	2:00 PM	2.73	2.736	2.724	2.73	63925
6/21/2016	2:01 PM	2.7301	2.7301	2.72	2.73	132810
6/21/2016	2:02 PM	2.75	2.7535	2.7378	2.7378	163419
6/21/2016	2:03 PM	2.75	2.75	2.74	2.749	33040
6/21/2016	2:04 PM	2.7425	2.7575	2.741	2.741	193900
6/21/2016	2:05 PM	2.75	2.75	2.74	2.745	75120
6/21/2016	2:06 PM	2.7499	2.75	2.7401	2.7401	13784
6/21/2016	2:07 PM	2.742	2.75	2.742	2.745	9419
6/21/2016	2:08 PM	2.739	2.74	2.7325	2.74	24842
6/21/2016	2:09 PM	2.72	2.7359	2.72	2.7338	123686
6/21/2016	2:10 PM	2.72	2.73	2.71	2.73	153893
6/21/2016	2:11 PM	2.7167	2.72	2.7	2.72	81069
6/21/2016	2:12 PM	2.719	2.72	2.71	2.71	180066
6/21/2016	2:13 PM	2.71	2.7259	2.71	2.7149	188786
6/21/2016	2:14 PM	2.7234	2.7234	2.71	2.7101	123364
6/21/2016	2:15 PM	2.72	2.7202	2.72	2.7201	23024
6/21/2016	2:16 PM	2.72	2.72	2.7	2.71	97586
6/21/2016	2:17 PM	2.7275	2.73	2.7149	2.72	177591
6/21/2016	2:18 PM	2.71	2.73	2.71	2.73	119620
6/21/2016	2:19 PM	2.71	2.715	2.71	2.715	1200
6/21/2016	2:20 PM	2.71	2.7166	2.71	2.715	10100
6/21/2016	2:21 PM	2.7199	2.7199	2.71	2.7159	21358
6/21/2016	2:22 PM	2.7299	2.73	2.71	2.71	52032
6/21/2016	2:23 PM	2.73	2.73	2.72	2.73	134393
6/21/2016	2:24 PM	2.7341	2.7459	2.73	2.73	186514
6/21/2016	2:25 PM	2.7333	2.7459	2.73	2.7325	191228
6/21/2016	2:26 PM	2.73	2.7301	2.73	2.7301	15100
6/21/2016	2:27 PM	2.7375	2.74	2.73	2.731	121500
6/21/2016	2:28 PM	2.735	2.735	2.73	2.73	24100
6/21/2016	2:29 PM	2.721	2.74	2.721	2.73	16100
6/21/2016	2:30 PM	2.725	2.73	2.7201	2.7201	15680
6/21/2016	2:31 PM	2.7234	2.725	2.72	2.725	8600
6/21/2016	2:32 PM	2.73	2.74	2.7225	2.7228	79906
6/21/2016	2:33 PM	2.73	2.735	2.73	2.7301	95303
6/21/2016	2:34 PM	2.72	2.73	2.72	2.73	21215
6/21/2016	2:35 PM	2.71	2.7299	2.71	2.7299	67688
6/21/2016	2:36 PM	2.686	2.72	2.68	2.72	294896
6/21/2016	2:37 PM	2.68	2.68	2.68	2.68	14900
6/21/2016	2:38 PM	2.6685	2.68	2.66	2.68	272027
6/21/2016	2:39 PM	2.6672	2.679	2.66	2.6601	400385
6/21/2016	2:40 PM	2.66	2.67	2.66	2.67	198171
6/21/2016	2:41 PM	2.66	2.67	2.66	2.66	53416
6/21/2016	2:42 PM	2.6699	2.6699	2.66	2.6699	20000
6/21/2016	2:43 PM	2.6799	2.68	2.6641	2.67	284794
6/21/2016	2:44 PM	2.67	2.68	2.67	2.67	80819
6/21/2016	2:45 PM	2.675	2.68	2.6689	2.6701	294931
6/21/2016	2:46 PM	2.67	2.68	2.67	2.679	79281
6/21/2016	2:47 PM	2.66	2.6727	2.66	2.6727	247959
6/21/2016	2:48 PM	2.67	2.6759	2.66	2.66	152665
6/21/2016	2:49 PM	2.685	2.69	2.6701	2.6727	66070
6/21/2016	2:50 PM	2.675	2.69	2.67	2.6814	52458
6/21/2016	2:51 PM	2.675	2.68	2.675	2.68	74339
6/21/2016	2:52 PM	2.675	2.68	2.67	2.6799	53399
6/21/2016	2:53 PM	2.6825	2.69	2.6701	2.6799	101742
6/21/2016	2:54 PM	2.679	2.68	2.676	2.68	25200
6/21/2016	2:55 PM	2.6815	2.69	2.679	2.68	91269
6/21/2016	2:56 PM	2.68	2.69	2.68	2.68	137199
6/21/2016	2:57 PM	2.689	2.69	2.68	2.6833	19325
6/21/2016	2:58 PM	2.6899	2.69	2.6801	2.69	35411
6/21/2016	2:59 PM	2.69	2.69	2.68	2.69	10773
6/21/2016	3:00 PM	2.705	2.71	2.6801	2.69	290925
6/21/2016	3:01 PM	2.7099	2.7099	2.691	2.7	206158
6/21/2016	3:02 PM	2.695	2.71	2.695	2.7001	42900
6/21/2016	3:03 PM	2.71	2.71	2.691	2.7	84144
6/21/2016	3:04 PM	2.71	2.72	2.7001	2.7001	218214
6/21/2016	3:05 PM	2.74	2.74	2.7166	2.72	189789
6/21/2016	3:06 PM	2.73	2.74	2.72	2.7341	181323
6/21/2016	3:07 PM	2.7201	2.7299	2.72	2.7201	52300
6/21/2016	3:08 PM	2.7241	2.73	2.72	2.72	70218
6/21/2016	3:09 PM	2.745	2.75	2.73	2.73	100975
6/21/2016	3:10 PM	2.7399	2.75	2.73	2.74	90965
6/21/2016	3:11 PM	2.73	2.74	2.73	2.7366	167366
6/21/2016	3:12 PM	2.7214	2.7301	2.72	2.7301	128679
6/21/2016	3:13 PM	2.74	2.74	2.73	2.73	44079
6/21/2016	3:14 PM	2.724	2.7301	2.72	2.73	112961
6/21/2016	3:15 PM	2.7254	2.73	2.72	2.73	22330
6/21/2016	3:16 PM	2.72	2.72	2.71	2.72	124100
6/21/2016	3:17 PM	2.695	2.729	2.69	2.72	135272
6/21/2016	3:18 PM	2.6901	2.7	2.69	2.6918	50500
6/21/2016	3:19 PM	2.7	2.7	2.69	2.699	26950
6/21/2016	3:20 PM	2.69	2.7	2.69	2.7	15300
6/21/2016	3:21 PM	2.699	2.7	2.69	2.695	43647
6/21/2016	3:22 PM	2.6875	2.69	2.68	2.69	204421
6/21/2016	3:23 PM	2.695	2.7	2.6899	2.6899	279531
6/21/2016	3:24 PM	2.69	2.7	2.68	2.7	29682
6/21/2016	3:25 PM	2.68	2.69	2.67	2.68	236398
6/21/2016	3:26 PM	2.66	2.69	2.66	2.68	63087
6/21/2016	3:27 PM	2.655	2.67	2.65	2.6621	226884
6/21/2016	3:28 PM	2.65	2.66	2.65	2.655	291563
6/21/2016	3:29 PM	2.659	2.66	2.65	2.655	209068
6/21/2016	3:30 PM	2.6599	2.66	2.65	2.6583	203020
6/21/2016	3:31 PM	2.666	2.67	2.6545	2.66	208061
6/21/2016	3:32 PM	2.6501	2.669	2.65	2.66	237568
6/21/2016	3:33 PM	2.66	2.66	2.655	2.6579	50648
6/21/2016	3:34 PM	2.6721	2.68	2.66	2.669	280389
6/21/2016	3:35 PM	2.664	2.68	2.664	2.68	154338
6/21/2016	3:36 PM	2.67	2.68	2.66	2.6699	143515
6/21/2016	3:37 PM	2.6638	2.67	2.66	2.6634	66292
6/21/2016	3:38 PM	2.67	2.6766	2.66	2.66	110448
6/21/2016	3:39 PM	2.6601	2.67	2.66	2.6699	54548
6/21/2016	3:40 PM	2.67	2.675	2.66	2.661	55480
6/21/2016	3:41 PM	2.69	2.69	2.67	2.67	135313
6/21/2016	3:42 PM	2.68	2.6859	2.67	2.685	114583
6/21/2016	3:43 PM	2.695	2.7	2.68	2.689	65414
6/21/2016	3:44 PM	2.69	2.71	2.69	2.6962	270854
6/21/2016	3:45 PM	2.6867	2.7	2.68	2.691	170543
6/21/2016	3:46 PM	2.681	2.691	2.68	2.69	278569
6/21/2016	3:47 PM	2.67	2.69	2.67	2.6897	127698
6/21/2016	3:48 PM	2.6699	2.67	2.6501	2.6643	112492
6/21/2016	3:49 PM	2.68	2.68	2.6601	2.6634	55000
6/21/2016	3:50 PM	2.675	2.68	2.67	2.6733	40501
6/21/2016	3:51 PM	2.68	2.69	2.67	2.68	248585
6/21/2016	3:52 PM	2.675	2.69	2.671	2.6899	205702
6/21/2016	3:53 PM	2.68	2.685	2.67	2.675	187088
6/21/2016	3:54 PM	2.69	2.69	2.675	2.6801	146267
6/21/2016	3:55 PM	2.69	2.69	2.68	2.68	289601
6/21/2016	3:56 PM	2.682	2.7	2.68	2.69	360648
6/21/2016	3:57 PM	2.7	2.7	2.68	2.6897	322567
6/21/2016	3:58 PM	2.679	2.6985	2.67	2.6931	145069
6/21/2016	3:59 PM	2.69	2.69	2.67	2.6799	280298
6/21/2016	4:00 PM	2.7	2.7	2.68	2.685	277597
6/22/2016	9:31 AM	2.69	2.7	2.68	2.69	145444
6/22/2016	9:32 AM	2.69	2.7	2.69	2.69	149745
6/22/2016	9:33 AM	2.6842	2.7	2.68	2.7	48150
6/22/2016	9:34 AM	2.6901	2.7	2.6834	2.69	77535
6/22/2016	9:35 AM	2.6882	2.7	2.6843	2.6901	36649
6/22/2016	9:36 AM	2.695	2.7	2.67	2.68	202667
6/22/2016	9:37 AM	2.7164	2.72	2.6901	2.6999	401559
6/22/2016	9:38 AM	2.711	2.716	2.7	2.716	204335
6/22/2016	9:39 AM	2.71	2.72	2.71	2.71	173998
6/22/2016	9:40 AM	2.71	2.72	2.7041	2.7066	96662
6/22/2016	9:41 AM	2.691	2.72	2.6901	2.7134	140185
6/22/2016	9:42 AM	2.7001	2.71	2.69	2.691	67369
6/22/2016	9:43 AM	2.7	2.71	2.7	2.7	78445
6/22/2016	9:44 AM	2.7	2.718	2.7	2.7	146877
6/22/2016	9:45 AM	2.71	2.71	2.7	2.71	63284
6/22/2016	9:46 AM	2.73	2.73	2.711	2.711	123011
6/22/2016	9:47 AM	2.72	2.73	2.71	2.7227	260984
6/22/2016	9:48 AM	2.72	2.73	2.711	2.72	73172
6/22/2016	9:49 AM	2.71	2.73	2.71	2.7219	56745
6/22/2016	9:50 AM	2.7	2.72	2.7	2.7199	204641
6/22/2016	9:51 AM	2.7	2.71	2.7	2.7099	95342
6/22/2016	9:52 AM	2.7	2.71	2.7	2.7	65612
6/22/2016	9:53 AM	2.705	2.711	2.704	2.709	226417
6/22/2016	9:54 AM	2.715	2.72	2.705	2.7099	68331
6/22/2016	9:55 AM	2.7132	2.7132	2.71	2.71	13700
6/22/2016	9:56 AM	2.715	2.73	2.71	2.7136	314589
6/22/2016	9:57 AM	2.71	2.72	2.71	2.71	38625
6/22/2016	9:58 AM	2.71	2.7133	2.71	2.71	56990
6/22/2016	9:59 AM	2.71	2.71	2.7	2.7	21313
6/22/2016	10:00 AM	2.71	2.71	2.7	2.7001	126848
6/22/2016	10:01 AM	2.71	2.72	2.705	2.7099	77700
6/22/2016	10:02 AM	2.72	2.7201	2.7	2.705	147236
6/22/2016	10:03 AM	2.72	2.7261	2.71	2.7261	88495
6/22/2016	10:04 AM	2.705	2.72	2.705	2.7173	73725
6/22/2016	10:05 AM	2.7101	2.7101	2.7	2.7	36100
6/22/2016	10:06 AM	2.711	2.72	2.7	2.713	103036
6/22/2016	10:07 AM	2.7	2.7101	2.7	2.71	60916
6/22/2016	10:08 AM	2.71	2.7159	2.7041	2.7041	87120
6/22/2016	10:09 AM	2.7	2.7142	2.7	2.705	119365
6/22/2016	10:10 AM	2.7	2.71	2.7	2.71	324146
6/22/2016	10:11 AM	2.69	2.709	2.69	2.709	113872
6/22/2016	10:12 AM	2.7	2.7	2.69	2.69	69507
6/22/2016	10:13 AM	2.691	2.6965	2.69	2.695	3600
6/22/2016	10:14 AM	2.6999	2.6999	2.69	2.69	28973
6/22/2016	10:15 AM	2.66	2.6933	2.66	2.69	384277
6/22/2016	10:16 AM	2.66	2.665	2.65	2.66	243914
6/22/2016	10:17 AM	2.6695	2.67	2.66	2.665	126372
6/22/2016	10:18 AM	2.661	2.67	2.66	2.67	59920
6/22/2016	10:19 AM	2.669	2.67	2.66	2.66	173500
6/22/2016	10:20 AM	2.6701	2.676	2.665	2.665	91791
6/22/2016	10:21 AM	2.664	2.6766	2.664	2.67	176829
6/22/2016	10:22 AM	2.67	2.676	2.661	2.661	76174
6/22/2016	10:23 AM	2.675	2.68	2.6701	2.6773	14142
6/22/2016	10:24 AM	2.67	2.679	2.67	2.6765	109282
6/22/2016	10:25 AM	2.679	2.68	2.67	2.6767	8250
6/22/2016	10:26 AM	2.669	2.67	2.66	2.67	60824
6/22/2016	10:27 AM	2.66	2.665	2.66	2.6601	62884
6/22/2016	10:28 AM	2.6601	2.67	2.66	2.6601	8351
6/22/2016	10:29 AM	2.64	2.67	2.63	2.66	347240
6/22/2016	10:30 AM	2.66	2.66	2.63	2.6399	201841
6/22/2016	10:31 AM	2.6599	2.67	2.6501	2.66	59003
6/22/2016	10:32 AM	2.6478	2.66	2.6365	2.6545	234953
6/22/2016	10:33 AM	2.63	2.64	2.63	2.64	81392
6/22/2016	10:34 AM	2.63	2.6333	2.6201	2.6301	155650
6/22/2016	10:35 AM	2.6275	2.63	2.62	2.63	65560
6/22/2016	10:36 AM	2.59	2.6288	2.59	2.62	526214
6/22/2016	10:37 AM	2.61	2.62	2.595	2.595	283555
6/22/2016	10:38 AM	2.6034	2.61	2.6	2.6	147132
6/22/2016	10:39 AM	2.6099	2.61	2.6	2.6066	45041
6/22/2016	10:40 AM	2.616	2.62	2.6075	2.61	191280
6/22/2016	10:41 AM	2.615	2.62	2.61	2.62	87620
6/22/2016	10:42 AM	2.61	2.62	2.6	2.6001	477798
6/22/2016	10:43 AM	2.6025	2.61	2.6	2.61	213136
6/22/2016	10:44 AM	2.58	2.6	2.57	2.6	578378
6/22/2016	10:45 AM	2.57	2.59	2.57	2.5732	217942
6/22/2016	10:46 AM	2.59	2.59	2.57	2.5728	397368
6/22/2016	10:47 AM	2.59	2.59	2.58	2.5899	249344
6/22/2016	10:48 AM	2.5739	2.59	2.57	2.586	280443
6/22/2016	10:49 AM	2.5754	2.58	2.56	2.58	630485
6/22/2016	10:50 AM	2.57	2.58	2.57	2.57	73954
6/22/2016	10:51 AM	2.56	2.58	2.56	2.58	68685
6/22/2016	10:52 AM	2.57	2.57	2.56	2.5699	230588
6/22/2016	10:53 AM	2.565	2.57	2.55	2.56	397286
6/22/2016	10:54 AM	2.5759	2.58	2.56	2.57	140054
6/22/2016	10:55 AM	2.57	2.58	2.57	2.58	69706
6/22/2016	10:56 AM	2.572	2.58	2.572	2.575	14733
6/22/2016	10:57 AM	2.5799	2.58	2.563	2.5764	229858
6/22/2016	10:58 AM	2.5899	2.59	2.57	2.58	162072
6/22/2016	10:59 AM	2.5992	2.6	2.584	2.5866	124564
6/22/2016	11:00 AM	2.61	2.61	2.59	2.59	353100
6/22/2016	11:01 AM	2.615	2.62	2.6	2.616	161117
6/22/2016	11:02 AM	2.6	2.6165	2.6	2.6165	108740
6/22/2016	11:03 AM	2.606	2.61	2.59	2.6001	125098
6/22/2016	11:04 AM	2.61	2.61	2.6	2.61	26926
6/22/2016	11:05 AM	2.6	2.61	2.6	2.6	84356
6/22/2016	11:06 AM	2.601	2.61	2.594	2.5999	89313
6/22/2016	11:07 AM	2.6082	2.61	2.6	2.606	20280
6/22/2016	11:08 AM	2.62	2.62	2.604	2.61	192857
6/22/2016	11:09 AM	2.6164	2.63	2.61	2.6199	263385
6/22/2016	11:10 AM	2.601	2.62	2.601	2.6101	108694
6/22/2016	11:11 AM	2.6064	2.61	2.6	2.61	58357
6/22/2016	11:12 AM	2.5999	2.6082	2.59	2.6082	203805
6/22/2016	11:13 AM	2.59	2.6	2.59	2.595	4781
6/22/2016	11:14 AM	2.599	2.6	2.59	2.59	30700
6/22/2016	11:15 AM	2.6	2.6	2.59	2.6	143852
6/22/2016	11:16 AM	2.59	2.61	2.59	2.6036	72792
6/22/2016	11:17 AM	2.59	2.6	2.585	2.6	167840
6/22/2016	11:18 AM	2.585	2.59	2.584	2.584	96670
6/22/2016	11:19 AM	2.58	2.6	2.58	2.5864	75475
6/22/2016	11:20 AM	2.58	2.59	2.57	2.5801	138973
6/22/2016	11:21 AM	2.58	2.58	2.57	2.58	208866
6/22/2016	11:22 AM	2.58	2.58	2.57	2.58	37090
6/22/2016	11:23 AM	2.595	2.6	2.5793	2.58	91463
6/22/2016	11:24 AM	2.59	2.6	2.589	2.59	64417
6/22/2016	11:25 AM	2.595	2.5964	2.59	2.59	73960
6/22/2016	11:26 AM	2.59	2.595	2.5841	2.595	90125
6/22/2016	11:27 AM	2.5899	2.6	2.5899	2.59	48213
6/22/2016	11:28 AM	2.585	2.5999	2.58	2.5864	78856
6/22/2016	11:29 AM	2.5864	2.59	2.58	2.5875	28580
6/22/2016	11:30 AM	2.6	2.6	2.59	2.59	78977
6/22/2016	11:31 AM	2.6364	2.64	2.5999	2.5999	370840
6/22/2016	11:32 AM	2.625	2.64	2.6199	2.64	231376
6/22/2016	11:33 AM	2.65	2.65	2.63	2.63	290282
6/22/2016	11:34 AM	2.664	2.67	2.6401	2.6401	391864
6/22/2016	11:35 AM	2.67	2.68	2.66	2.6627	269249
6/22/2016	11:36 AM	2.6584	2.68	2.65	2.679	360675
6/22/2016	11:37 AM	2.65	2.6599	2.64	2.65	67096
6/22/2016	11:38 AM	2.63	2.66	2.63	2.65	183841
6/22/2016	11:39 AM	2.6467	2.65	2.63	2.63	237821
6/22/2016	11:40 AM	2.64	2.66	2.63	2.65	96905
6/22/2016	11:41 AM	2.65	2.66	2.64	2.64	363999
6/22/2016	11:42 AM	2.659	2.659	2.65	2.651	10100
6/22/2016	11:43 AM	2.65	2.67	2.65	2.655	178074
6/22/2016	11:44 AM	2.65	2.66	2.65	2.65	47103
6/22/2016	11:45 AM	2.65	2.65	2.63	2.64	114206
6/22/2016	11:46 AM	2.649	2.6565	2.64	2.6499	142473
6/22/2016	11:47 AM	2.645	2.65	2.64	2.6499	89558
6/22/2016	11:48 AM	2.64	2.65	2.64	2.65	44100
6/22/2016	11:49 AM	2.6559	2.656	2.635	2.64	370705
6/22/2016	11:50 AM	2.65	2.655	2.63	2.65	159353
6/22/2016	11:51 AM	2.64	2.65	2.64	2.65	280910
6/22/2016	11:52 AM	2.635	2.635	2.63	2.63	8000
6/22/2016	11:53 AM	2.64	2.64	2.635	2.64	110699
6/22/2016	11:54 AM	2.6334	2.6401	2.63	2.64	64582
6/22/2016	11:55 AM	2.625	2.63	2.611	2.63	125454
6/22/2016	11:56 AM	2.62	2.6299	2.62	2.6299	66500
6/22/2016	11:57 AM	2.625	2.625	2.6141	2.6206	312102
6/22/2016	11:58 AM	2.615	2.625	2.61	2.62	156363
6/22/2016	11:59 AM	2.625	2.625	2.615	2.615	238155
6/22/2016	12:00 PM	2.629	2.629	2.62	2.62	123771
6/22/2016	12:01 PM	2.624	2.63	2.615	2.6299	123577
6/22/2016	12:02 PM	2.64	2.64	2.6269	2.6269	46120
6/22/2016	12:03 PM	2.631	2.64	2.631	2.6399	11670
6/22/2016	12:04 PM	2.6335	2.64	2.6335	2.64	12500
6/22/2016	12:05 PM	2.64	2.65	2.639	2.6399	61153
6/22/2016	12:06 PM	2.65	2.6599	2.644	2.645	42500
6/22/2016	12:07 PM	2.6475	2.66	2.63	2.65	242862
6/22/2016	12:08 PM	2.655	2.66	2.647	2.6499	143801
6/22/2016	12:09 PM	2.655	2.66	2.65	2.65	40725
6/22/2016	12:10 PM	2.6583	2.6599	2.6563	2.6599	18226
6/22/2016	12:11 PM	2.6401	2.6537	2.64	2.6537	137194
6/22/2016	12:12 PM	2.64	2.65	2.63	2.65	88125
6/22/2016	12:13 PM	2.6377	2.639	2.63	2.639	7595
6/22/2016	12:14 PM	2.6459	2.6459	2.634	2.634	182153
6/22/2016	12:15 PM	2.65	2.65	2.64	2.65	21120
6/22/2016	12:16 PM	2.6415	2.65	2.64	2.645	35131
6/22/2016	12:17 PM	2.646	2.6499	2.646	2.6499	6500
6/22/2016	12:18 PM	2.656	2.656	2.64	2.65	47994
6/22/2016	12:19 PM	2.671	2.675	2.66	2.66	261106
6/22/2016	12:20 PM	2.68	2.68	2.67	2.675	59758
6/22/2016	12:21 PM	2.6763	2.6899	2.6701	2.68	228853
6/22/2016	12:22 PM	2.7	2.705	2.6799	2.6799	310052
6/22/2016	12:23 PM	2.7099	2.71	2.7	2.7037	275593
6/22/2016	12:24 PM	2.71	2.72	2.7041	2.71	311179
6/22/2016	12:25 PM	2.74	2.74	2.71	2.7199	415080
6/22/2016	12:26 PM	2.74	2.76	2.74	2.75	562649
6/22/2016	12:27 PM	2.7305	2.74	2.73	2.74	157301
6/22/2016	12:28 PM	2.725	2.74	2.72	2.731	258323
6/22/2016	12:29 PM	2.73	2.73	2.72	2.725	183773
6/22/2016	12:30 PM	2.73	2.74	2.729	2.74	273217
6/22/2016	12:31 PM	2.7201	2.74	2.72	2.73	400795
6/22/2016	12:32 PM	2.725	2.7299	2.72	2.725	74350
6/22/2016	12:33 PM	2.731	2.7399	2.72	2.72	117680
6/22/2016	12:34 PM	2.7299	2.74	2.721	2.73	128020
6/22/2016	12:35 PM	2.71	2.7299	2.71	2.7287	429436
6/22/2016	12:36 PM	2.7199	2.72	2.71	2.72	443897
6/22/2016	12:37 PM	2.72	2.73	2.715	2.72	328794
6/22/2016	12:38 PM	2.715	2.7224	2.7101	2.7224	68605
6/22/2016	12:39 PM	2.7201	2.73	2.7199	2.7199	122927
6/22/2016	12:40 PM	2.73	2.74	2.72	2.725	148707
6/22/2016	12:41 PM	2.73	2.74	2.72	2.735	216667
6/22/2016	12:42 PM	2.7301	2.74	2.724	2.7265	109811
6/22/2016	12:43 PM	2.7301	2.74	2.73	2.735	16925
6/22/2016	12:44 PM	2.7367	2.74	2.73	2.7399	43180
6/22/2016	12:45 PM	2.76	2.76	2.7367	2.74	244686
6/22/2016	12:46 PM	2.79	2.8	2.75	2.7501	605379
6/22/2016	12:47 PM	2.79	2.8	2.79	2.7901	350587
6/22/2016	12:48 PM	2.801	2.81	2.794	2.8	410175
6/22/2016	12:49 PM	2.785	2.809	2.78	2.8034	469250
6/22/2016	12:50 PM	2.77	2.79	2.76	2.78	291643
6/22/2016	12:51 PM	2.773	2.79	2.77	2.77	337317
6/22/2016	12:52 PM	2.773	2.78	2.773	2.78	5100
6/22/2016	12:53 PM	2.7763	2.79	2.76	2.77	199869
6/22/2016	12:54 PM	2.765	2.7799	2.75	2.7785	234999
6/22/2016	12:55 PM	2.78	2.7999	2.761	2.77	258745
6/22/2016	12:56 PM	2.796	2.8	2.7801	2.7899	84147
6/22/2016	12:57 PM	2.7801	2.8	2.7801	2.8	211625
6/22/2016	12:58 PM	2.775	2.7899	2.771	2.78	92942
6/22/2016	12:59 PM	2.777	2.78	2.77	2.7702	68612
6/22/2016	1:00 PM	2.77	2.7799	2.76	2.7799	178126
6/22/2016	1:01 PM	2.78	2.789	2.77	2.77	278326
6/22/2016	1:02 PM	2.7834	2.79	2.7641	2.77	250539
6/22/2016	1:03 PM	2.797	2.8	2.78	2.78	167150
6/22/2016	1:04 PM	2.8031	2.81	2.7901	2.7963	202935
6/22/2016	1:05 PM	2.8	2.81	2.79	2.8	401298
6/22/2016	1:06 PM	2.805	2.81	2.8	2.81	179979
6/22/2016	1:07 PM	2.8163	2.82	2.8	2.8099	296975
6/22/2016	1:08 PM	2.8499	2.8499	2.81	2.82	359485
6/22/2016	1:09 PM	2.87	2.87	2.84	2.85	381108
6/22/2016	1:10 PM	2.88	2.88	2.86	2.8675	287251
6/22/2016	1:11 PM	2.89	2.89	2.87	2.88	648798
6/22/2016	1:12 PM	2.8601	2.8899	2.86	2.8801	436398
6/22/2016	1:13 PM	2.8801	2.89	2.86	2.86	156438
6/22/2016	1:14 PM	2.8601	2.89	2.86	2.88	432009
6/22/2016	1:15 PM	2.853	2.87	2.85	2.87	314135
6/22/2016	1:16 PM	2.87	2.879	2.85	2.85	414927
6/22/2016	1:17 PM	2.86	2.88	2.86	2.87	174821
6/22/2016	1:18 PM	2.889	2.89	2.865	2.8694	299256
6/22/2016	1:19 PM	2.8601	2.88	2.86	2.88	224920
6/22/2016	1:20 PM	2.8599	2.8699	2.8401	2.8699	217598
6/22/2016	1:21 PM	2.844	2.86	2.84	2.86	79279
6/22/2016	1:22 PM	2.835	2.8489	2.83	2.8428	170241
6/22/2016	1:23 PM	2.859	2.86	2.831	2.831	117968
6/22/2016	1:24 PM	2.8532	2.87	2.85	2.8599	203359
6/22/2016	1:25 PM	2.87	2.87	2.85	2.8554	175800
6/22/2016	1:26 PM	2.8537	2.87	2.85	2.864	198693
6/22/2016	1:27 PM	2.861	2.87	2.85	2.86	126350
6/22/2016	1:28 PM	2.8462	2.866	2.84	2.86	519302
6/22/2016	1:29 PM	2.835	2.85	2.83	2.841	188998
6/22/2016	1:30 PM	2.825	2.8357	2.82	2.835	170038
6/22/2016	1:31 PM	2.8201	2.83	2.82	2.8201	157622
6/22/2016	1:32 PM	2.82	2.83	2.82	2.821	247574
6/22/2016	1:33 PM	2.81	2.8292	2.8	2.825	256546
6/22/2016	1:34 PM	2.81	2.82	2.805	2.81	123380
6/22/2016	1:35 PM	2.81	2.82	2.8	2.81	158174
6/22/2016	1:36 PM	2.81	2.82	2.8	2.81	349732
6/22/2016	1:37 PM	2.8101	2.82	2.8101	2.8116	23240
6/22/2016	1:38 PM	2.8199	2.82	2.81	2.8101	213669
6/22/2016	1:39 PM	2.8	2.81	2.79	2.81	205129
6/22/2016	1:40 PM	2.79	2.8	2.79	2.7963	43359
6/22/2016	1:41 PM	2.79	2.8	2.79	2.7901	44300
6/22/2016	1:42 PM	2.7963	2.8	2.79	2.79	33925
6/22/2016	1:43 PM	2.8	2.8	2.79	2.79	79225
6/22/2016	1:44 PM	2.8	2.81	2.795	2.799	137570
6/22/2016	1:45 PM	2.793	2.8011	2.79	2.8	65548
6/22/2016	1:46 PM	2.81	2.81	2.793	2.793	163014
6/22/2016	1:47 PM	2.7933	2.81	2.79	2.8	48334
6/22/2016	1:48 PM	2.785	2.8	2.78	2.8	78496
6/22/2016	1:49 PM	2.7801	2.79	2.78	2.79	132995
6/22/2016	1:50 PM	2.78	2.79	2.78	2.7899	44321
6/22/2016	1:51 PM	2.75	2.79	2.74	2.78	404686
6/22/2016	1:52 PM	2.758	2.76	2.74	2.75	119167
6/22/2016	1:53 PM	2.7599	2.76	2.75	2.7599	23100
6/22/2016	1:54 PM	2.7599	2.76	2.75	2.7501	58404
6/22/2016	1:55 PM	2.745	2.7569	2.74	2.755	69396
6/22/2016	1:56 PM	2.74	2.75	2.74	2.745	36460
6/22/2016	1:57 PM	2.75	2.75	2.74	2.74	27400
6/22/2016	1:58 PM	2.745	2.75	2.74	2.7482	26500
6/22/2016	1:59 PM	2.7599	2.76	2.74	2.75	152000
6/22/2016	2:00 PM	2.7699	2.77	2.751	2.751	88417
6/22/2016	2:01 PM	2.7801	2.7899	2.765	2.765	152999
6/22/2016	2:02 PM	2.79	2.796	2.78	2.786	252270
6/22/2016	2:03 PM	2.77	2.79	2.77	2.79	96242
6/22/2016	2:04 PM	2.7622	2.78	2.76	2.7701	147668
6/22/2016	2:05 PM	2.775	2.78	2.76	2.76	42400
6/22/2016	2:06 PM	2.7659	2.78	2.765	2.775	21396
6/22/2016	2:07 PM	2.7769	2.78	2.76	2.765	106710
6/22/2016	2:08 PM	2.7734	2.7799	2.77	2.772	16515
6/22/2016	2:09 PM	2.7913	2.8	2.7701	2.7701	79908
6/22/2016	2:10 PM	2.8036	2.81	2.79	2.8	120700
6/22/2016	2:11 PM	2.7969	2.81	2.7963	2.805	123229
6/22/2016	2:12 PM	2.7912	2.8	2.79	2.8	136200
6/22/2016	2:13 PM	2.8	2.8078	2.794	2.8	76514
6/22/2016	2:14 PM	2.8001	2.8077	2.8	2.805	7686
6/22/2016	2:15 PM	2.7915	2.81	2.7915	2.81	32504
6/22/2016	2:16 PM	2.8001	2.8001	2.7901	2.8	132324
6/22/2016	2:17 PM	2.8	2.8018	2.7982	2.8018	51066
6/22/2016	2:18 PM	2.79	2.8	2.78	2.791	70020
6/22/2016	2:19 PM	2.8064	2.8064	2.783	2.783	139100
6/22/2016	2:20 PM	2.8141	2.82	2.8	2.8001	125300
6/22/2016	2:21 PM	2.839	2.84	2.815	2.815	183591
6/22/2016	2:22 PM	2.8401	2.8499	2.83	2.8364	85266
6/22/2016	2:23 PM	2.8334	2.85	2.83	2.849	246180
6/22/2016	2:24 PM	2.8338	2.84	2.8201	2.83	223081
6/22/2016	2:25 PM	2.8201	2.8399	2.8201	2.839	65266
6/22/2016	2:26 PM	2.8134	2.83	2.81	2.829	172053
6/22/2016	2:27 PM	2.81	2.819	2.8	2.81	118937
6/22/2016	2:28 PM	2.8033	2.817	2.8	2.8101	77470
6/22/2016	2:29 PM	2.811	2.8164	2.8	2.8	128117
6/22/2016	2:30 PM	2.814	2.82	2.814	2.82	24600
6/22/2016	2:31 PM	2.8007	2.8136	2.8	2.81	123400
6/22/2016	2:32 PM	2.8	2.81	2.8	2.8	87500
6/22/2016	2:33 PM	2.835	2.835	2.8001	2.8001	87083
6/22/2016	2:34 PM	2.8364	2.84	2.83	2.83	68500
6/22/2016	2:35 PM	2.84	2.85	2.8325	2.84	328180
6/22/2016	2:36 PM	2.84	2.85	2.84	2.849	81290
6/22/2016	2:37 PM	2.8564	2.86	2.84	2.85	271076
6/22/2016	2:38 PM	2.85	2.86	2.85	2.85	132808
6/22/2016	2:39 PM	2.8501	2.86	2.84	2.8599	135215
6/22/2016	2:40 PM	2.86	2.86	2.8501	2.86	43638
6/22/2016	2:41 PM	2.86	2.88	2.8599	2.86	282013
6/22/2016	2:42 PM	2.8664	2.8664	2.8428	2.8533	97477
6/22/2016	2:43 PM	2.87	2.88	2.86	2.8657	180505
6/22/2016	2:44 PM	2.87	2.88	2.87	2.8799	86750
6/22/2016	2:45 PM	2.8728	2.88	2.86	2.8722	135383
6/22/2016	2:46 PM	2.8801	2.89	2.87	2.8708	124537
6/22/2016	2:47 PM	2.89	2.9	2.88	2.89	449041
6/22/2016	2:48 PM	2.885	2.9	2.88	2.8801	246502
6/22/2016	2:49 PM	2.89	2.89	2.88	2.8872	202411
6/22/2016	2:50 PM	2.881	2.89	2.88	2.8897	50396
6/22/2016	2:51 PM	2.885	2.89	2.88	2.8838	173200
6/22/2016	2:52 PM	2.8803	2.89	2.88	2.881	145800
6/22/2016	2:53 PM	2.881	2.89	2.88	2.8899	112000
6/22/2016	2:54 PM	2.86	2.8801	2.86	2.88	299359
6/22/2016	2:55 PM	2.851	2.89	2.85	2.87	243923
6/22/2016	2:56 PM	2.846	2.86	2.84	2.85	90649
6/22/2016	2:57 PM	2.85	2.8599	2.84	2.8401	118927
6/22/2016	2:58 PM	2.8599	2.8599	2.84	2.85	120667
6/22/2016	2:59 PM	2.87	2.87	2.85	2.85	131715
6/22/2016	3:00 PM	2.85	2.87	2.85	2.8633	96200
6/22/2016	3:01 PM	2.8301	2.86	2.8301	2.86	123650
6/22/2016	3:02 PM	2.8301	2.84	2.83	2.83	108623
6/22/2016	3:03 PM	2.82	2.8333	2.82	2.83	170980
6/22/2016	3:04 PM	2.83	2.83	2.81	2.8215	211091
6/22/2016	3:05 PM	2.83	2.83	2.82	2.82	174747
6/22/2016	3:06 PM	2.84	2.84	2.82	2.82	87275
6/22/2016	3:07 PM	2.845	2.85	2.84	2.85	244981
6/22/2016	3:08 PM	2.8554	2.86	2.8401	2.8401	171405
6/22/2016	3:09 PM	2.879	2.879	2.8567	2.8567	210480
6/22/2016	3:10 PM	2.88	2.88	2.87	2.88	89900
6/22/2016	3:11 PM	2.869	2.88	2.86	2.88	122084
6/22/2016	3:12 PM	2.8701	2.88	2.865	2.87	66907
6/22/2016	3:13 PM	2.88	2.88	2.87	2.8799	70979
6/22/2016	3:14 PM	2.869	2.87	2.86	2.87	113400
6/22/2016	3:15 PM	2.87	2.87	2.86	2.86	149372
6/22/2016	3:16 PM	2.86	2.8799	2.86	2.87	113676
6/22/2016	3:17 PM	2.865	2.87	2.85	2.865	252977
6/22/2016	3:18 PM	2.87	2.88	2.865	2.87	223735
6/22/2016	3:19 PM	2.88	2.88	2.8699	2.87	103286
6/22/2016	3:20 PM	2.9	2.9	2.87	2.87	211480
6/22/2016	3:21 PM	2.91	2.91	2.891	2.9	659294
6/22/2016	3:22 PM	2.91	2.92	2.9	2.91	255014
6/22/2016	3:23 PM	2.9099	2.92	2.9	2.91	289323
6/22/2016	3:24 PM	2.9	2.91	2.9	2.909	91996
6/22/2016	3:25 PM	2.905	2.91	2.9	2.91	71720
6/22/2016	3:26 PM	2.903	2.91	2.9	2.9033	170546
6/22/2016	3:27 PM	2.91	2.92	2.9	2.905	218971
6/22/2016	3:28 PM	2.921	2.93	2.9	2.9068	159012
6/22/2016	3:29 PM	2.92	2.93	2.92	2.92	121175
6/22/2016	3:30 PM	2.92	2.93	2.92	2.921	96451
6/22/2016	3:31 PM	2.92	2.93	2.92	2.92	149674
6/22/2016	3:32 PM	2.93	2.93	2.92	2.92	138803
6/22/2016	3:33 PM	2.92	2.93	2.92	2.921	90713
6/22/2016	3:34 PM	2.925	2.93	2.91	2.925	268843
6/22/2016	3:35 PM	2.9216	2.925	2.91	2.921	180291
6/22/2016	3:36 PM	2.93	2.93	2.91	2.9201	313240
6/22/2016	3:37 PM	2.935	2.94	2.93	2.93	337843
6/22/2016	3:38 PM	2.9199	2.935	2.91	2.935	398277
6/22/2016	3:39 PM	2.9	2.92	2.9	2.9136	187907
6/22/2016	3:40 PM	2.8999	2.9	2.89	2.9	383425
6/22/2016	3:41 PM	2.885	2.895	2.88	2.8901	217999
6/22/2016	3:42 PM	2.88	2.89	2.88	2.885	173269
6/22/2016	3:43 PM	2.875	2.885	2.87	2.88	199189
6/22/2016	3:44 PM	2.865	2.88	2.86	2.87	193550
6/22/2016	3:45 PM	2.87	2.88	2.865	2.8799	130581
6/22/2016	3:46 PM	2.855	2.87	2.85	2.87	325667
6/22/2016	3:47 PM	2.88	2.88	2.85	2.8567	446148
6/22/2016	3:48 PM	2.89	2.89	2.88	2.8884	75083
6/22/2016	3:49 PM	2.875	2.89	2.87	2.89	83328
6/22/2016	3:50 PM	2.8735	2.88	2.87	2.88	68976
6/22/2016	3:51 PM	2.889	2.89	2.87	2.88	207897
6/22/2016	3:52 PM	2.9	2.905	2.884	2.89	489607
6/22/2016	3:53 PM	2.89	2.91	2.89	2.8975	302950
6/22/2016	3:54 PM	2.88	2.8999	2.88	2.89	283799
6/22/2016	3:55 PM	2.87	2.89	2.87	2.88	146329
6/22/2016	3:56 PM	2.865	2.88	2.86	2.873	183033
6/22/2016	3:57 PM	2.887	2.89	2.86	2.866	347227
6/22/2016	3:58 PM	2.89	2.89	2.87	2.886	335489
6/22/2016	3:59 PM	2.88	2.89	2.88	2.881	285805
6/22/2016	4:00 PM	2.88	2.89	2.87	2.8828	1143324
6/23/2016	9:31 AM	2.59	2.6	2.57	2.58	478791
6/23/2016	9:32 AM	2.593	2.5999	2.58	2.59	339780
6/23/2016	9:33 AM	2.59	2.5999	2.58	2.5834	128302
6/23/2016	9:34 AM	2.6166	2.6166	2.5907	2.6	411779
6/23/2016	9:35 AM	2.6186	2.62	2.6	2.6175	462064
6/23/2016	9:36 AM	2.6299	2.6299	2.61	2.617	163550
6/23/2016	9:37 AM	2.625	2.6399	2.61	2.62	391000
6/23/2016	9:38 AM	2.6101	2.6271	2.6	2.626	568750
6/23/2016	9:39 AM	2.635	2.64	2.62	2.62	248415
6/23/2016	9:40 AM	2.6362	2.64	2.62	2.635	294309
6/23/2016	9:41 AM	2.62	2.64	2.62	2.64	412556
6/23/2016	9:42 AM	2.63	2.63	2.62	2.63	130974
6/23/2016	9:43 AM	2.63	2.63	2.62	2.63	345128
6/23/2016	9:44 AM	2.63	2.63	2.62	2.625	369993
6/23/2016	9:45 AM	2.6299	2.64	2.6254	2.63	129261
6/23/2016	9:46 AM	2.6	2.63	2.6	2.626	638880
6/23/2016	9:47 AM	2.607	2.61	2.6	2.6	275217
6/23/2016	9:48 AM	2.62	2.62	2.601	2.61	290437
6/23/2016	9:49 AM	2.62	2.62	2.61	2.6199	70039
6/23/2016	9:50 AM	2.61	2.62	2.6	2.61	812325
6/23/2016	9:51 AM	2.611	2.62	2.6	2.61	100990
6/23/2016	9:52 AM	2.65	2.65	2.61	2.61	349437
6/23/2016	9:53 AM	2.645	2.648	2.626	2.64	234327
6/23/2016	9:54 AM	2.64	2.66	2.6301	2.65	261795
6/23/2016	9:55 AM	2.65	2.65	2.63	2.6399	126129
6/23/2016	9:56 AM	2.6301	2.65	2.63	2.65	194621
6/23/2016	9:57 AM	2.635	2.64	2.62	2.63	68363
6/23/2016	9:58 AM	2.615	2.64	2.61	2.63	291811
6/23/2016	9:59 AM	2.61	2.62	2.61	2.619	195103
6/23/2016	10:00 AM	2.59	2.618	2.59	2.618	364964
6/23/2016	10:01 AM	2.6099	2.6099	2.58	2.59	197155
6/23/2016	10:02 AM	2.5899	2.605	2.58	2.605	195453
6/23/2016	10:03 AM	2.5611	2.58	2.56	2.58	396265
6/23/2016	10:04 AM	2.5799	2.5799	2.56	2.56	262386
6/23/2016	10:05 AM	2.57	2.5781	2.56	2.5768	66634
6/23/2016	10:06 AM	2.569	2.57	2.56	2.5699	176767
6/23/2016	10:07 AM	2.56	2.58	2.56	2.5663	544310
6/23/2016	10:08 AM	2.58	2.58	2.56	2.56	250874
6/23/2016	10:09 AM	2.5772	2.59	2.5641	2.5701	248417
6/23/2016	10:10 AM	2.58	2.585	2.571	2.5799	154378
6/23/2016	10:11 AM	2.5699	2.58	2.56	2.575	228792
6/23/2016	10:12 AM	2.5699	2.57	2.56	2.5601	178618
6/23/2016	10:13 AM	2.5699	2.58	2.56	2.57	71750
6/23/2016	10:14 AM	2.57	2.57	2.56	2.565	235905
6/23/2016	10:15 AM	2.57	2.57	2.56	2.565	103071
6/23/2016	10:16 AM	2.565	2.57	2.56	2.5601	90793
6/23/2016	10:17 AM	2.5958	2.61	2.565	2.569	477376
6/23/2016	10:18 AM	2.59	2.605	2.58	2.6	99552
6/23/2016	10:19 AM	2.59	2.59	2.575	2.59	129252
6/23/2016	10:20 AM	2.6062	2.61	2.58	2.5899	487056
6/23/2016	10:21 AM	2.594	2.61	2.59	2.605	435869
6/23/2016	10:22 AM	2.58	2.6	2.58	2.6	161051
6/23/2016	10:23 AM	2.5801	2.595	2.58	2.59	187302
6/23/2016	10:24 AM	2.5901	2.5999	2.58	2.582	112749
6/23/2016	10:25 AM	2.5865	2.595	2.5801	2.595	24775
6/23/2016	10:26 AM	2.575	2.5899	2.57	2.58	209529
6/23/2016	10:27 AM	2.57	2.58	2.57	2.57	230045
6/23/2016	10:28 AM	2.5801	2.59	2.57	2.58	151820
6/23/2016	10:29 AM	2.575	2.58	2.57	2.58	68358
6/23/2016	10:30 AM	2.58	2.59	2.57	2.573	252369
6/23/2016	10:31 AM	2.602	2.62	2.58	2.58	474348
6/23/2016	10:32 AM	2.6075	2.61	2.5925	2.6	96093
6/23/2016	10:33 AM	2.6	2.61	2.5901	2.6099	364476
6/23/2016	10:34 AM	2.595	2.61	2.5901	2.6	196903
6/23/2016	10:35 AM	2.6	2.62	2.599	2.6	263299
6/23/2016	10:36 AM	2.6199	2.62	2.6	2.6099	75526
6/23/2016	10:37 AM	2.609	2.62	2.601	2.6199	231765
6/23/2016	10:38 AM	2.6199	2.6199	2.6	2.601	144728
6/23/2016	10:39 AM	2.59	2.62	2.59	2.62	190035
6/23/2016	10:40 AM	2.59	2.6	2.59	2.6	161583
6/23/2016	10:41 AM	2.58	2.599	2.58	2.59	137989
6/23/2016	10:42 AM	2.591	2.6	2.58	2.585	75015
6/23/2016	10:43 AM	2.5833	2.6	2.5833	2.6	74785
6/23/2016	10:44 AM	2.5899	2.595	2.5801	2.5899	91832
6/23/2016	10:45 AM	2.591	2.6	2.5835	2.59	308240
6/23/2016	10:46 AM	2.59	2.606	2.5899	2.595	182329
6/23/2016	10:47 AM	2.5901	2.6075	2.59	2.595	87664
6/23/2016	10:48 AM	2.59	2.6	2.58	2.5999	101490
6/23/2016	10:49 AM	2.595	2.6	2.58	2.5816	53894
6/23/2016	10:50 AM	2.591	2.6	2.59	2.59	69240
6/23/2016	10:51 AM	2.58	2.5901	2.58	2.5901	55764
6/23/2016	10:52 AM	2.5799	2.59	2.57	2.59	145128
6/23/2016	10:53 AM	2.57	2.58	2.57	2.575	68475
6/23/2016	10:54 AM	2.5701	2.58	2.57	2.5701	179572
6/23/2016	10:55 AM	2.575	2.58	2.57	2.576	59013
6/23/2016	10:56 AM	2.575	2.58	2.57	2.57	17113
6/23/2016	10:57 AM	2.575	2.58	2.57	2.58	81604
6/23/2016	10:58 AM	2.57	2.58	2.57	2.57	114215
6/23/2016	10:59 AM	2.575	2.5799	2.57	2.57	57390
6/23/2016	11:00 AM	2.5785	2.5792	2.57	2.575	50418
6/23/2016	11:01 AM	2.57	2.58	2.57	2.575	32751
6/23/2016	11:02 AM	2.5701	2.58	2.57	2.5701	67378
6/23/2016	11:03 AM	2.57	2.58	2.57	2.575	39797
6/23/2016	11:04 AM	2.58	2.58	2.57	2.57	38078
6/23/2016	11:05 AM	2.5799	2.5799	2.57	2.5799	221228
6/23/2016	11:06 AM	2.565	2.5785	2.565	2.57	224704
6/23/2016	11:07 AM	2.57	2.57	2.56	2.5688	219089
6/23/2016	11:08 AM	2.575	2.579	2.56	2.57	297927
6/23/2016	11:09 AM	2.5703	2.58	2.57	2.579	20350
6/23/2016	11:10 AM	2.575	2.58	2.57	2.575	23791
6/23/2016	11:11 AM	2.58	2.58	2.57	2.5765	115756
6/23/2016	11:12 AM	2.5797	2.5799	2.57	2.575	11900
6/23/2016	11:13 AM	2.575	2.58	2.57	2.58	27002
6/23/2016	11:14 AM	2.5601	2.575	2.56	2.5701	88252
6/23/2016	11:15 AM	2.56	2.57	2.56	2.56	461494
6/23/2016	11:16 AM	2.535	2.56	2.53	2.56	738787
6/23/2016	11:17 AM	2.5299	2.54	2.52	2.53	342762
6/23/2016	11:18 AM	2.5299	2.54	2.5201	2.5225	455435
6/23/2016	11:19 AM	2.536	2.536	2.52	2.5257	308139
6/23/2016	11:20 AM	2.53	2.54	2.52	2.5399	113206
6/23/2016	11:21 AM	2.529	2.5299	2.52	2.525	45036
6/23/2016	11:22 AM	2.52	2.53	2.52	2.52	49850
6/23/2016	11:23 AM	2.54	2.54	2.521	2.525	393823
6/23/2016	11:24 AM	2.53	2.54	2.53	2.5399	166036
6/23/2016	11:25 AM	2.53	2.53	2.52	2.53	63368
6/23/2016	11:26 AM	2.525	2.53	2.52	2.525	227052
6/23/2016	11:27 AM	2.53	2.53	2.52	2.53	142672
6/23/2016	11:28 AM	2.5299	2.53	2.52	2.52	59850
6/23/2016	11:29 AM	2.52	2.53	2.52	2.5225	277369
6/23/2016	11:30 AM	2.5201	2.53	2.52	2.52	148051
6/23/2016	11:31 AM	2.5201	2.53	2.52	2.525	224017
6/23/2016	11:32 AM	2.5101	2.5201	2.51	2.5201	180218
6/23/2016	11:33 AM	2.51	2.52	2.51	2.5101	84958
6/23/2016	11:34 AM	2.51	2.52	2.51	2.5101	130222
6/23/2016	11:35 AM	2.5	2.5101	2.5	2.51	316445
6/23/2016	11:36 AM	2.5001	2.51	2.5	2.5	305519
6/23/2016	11:37 AM	2.5064	2.51	2.5	2.5	22681
6/23/2016	11:38 AM	2.5038	2.5099	2.5	2.5	32067
6/23/2016	11:39 AM	2.515	2.52	2.5001	2.5099	405988
6/23/2016	11:40 AM	2.515	2.52	2.51	2.52	59012
6/23/2016	11:41 AM	2.5101	2.515	2.5	2.515	256999
6/23/2016	11:42 AM	2.515	2.52	2.51	2.5101	179706
6/23/2016	11:43 AM	2.515	2.52	2.51	2.51	31002
6/23/2016	11:44 AM	2.5201	2.53	2.51	2.515	99589
6/23/2016	11:45 AM	2.535	2.54	2.5201	2.525	134260
6/23/2016	11:46 AM	2.5328	2.54	2.53	2.54	65346
6/23/2016	11:47 AM	2.525	2.54	2.525	2.535	140100
6/23/2016	11:48 AM	2.5267	2.53	2.52	2.52	69093
6/23/2016	11:49 AM	2.535	2.54	2.5299	2.53	70156
6/23/2016	11:50 AM	2.5268	2.5399	2.52	2.5399	98250
6/23/2016	11:51 AM	2.525	2.53	2.52	2.5299	52222
6/23/2016	11:52 AM	2.5211	2.53	2.52	2.5299	14500
6/23/2016	11:53 AM	2.525	2.53	2.52	2.5201	92686
6/23/2016	11:54 AM	2.5225	2.53	2.52	2.53	32497
6/23/2016	11:55 AM	2.52	2.53	2.52	2.525	53289
6/23/2016	11:56 AM	2.5299	2.53	2.52	2.5299	36695
6/23/2016	11:57 AM	2.525	2.53	2.52	2.5259	10100
6/23/2016	11:58 AM	2.52	2.5299	2.52	2.525	4800
6/23/2016	11:59 AM	2.52	2.5275	2.52	2.52	33600
6/23/2016	12:00 PM	2.525	2.53	2.52	2.525	32600
6/23/2016	12:01 PM	2.53	2.53	2.52	2.52	34002
6/23/2016	12:02 PM	2.5201	2.53	2.52	2.53	124008
6/23/2016	12:03 PM	2.515	2.53	2.51	2.52	66242
6/23/2016	12:04 PM	2.5272	2.53	2.515	2.52	152523
6/23/2016	12:05 PM	2.532	2.5399	2.529	2.53	164977
6/23/2016	12:06 PM	2.535	2.54	2.5301	2.539	50330
6/23/2016	12:07 PM	2.535	2.54	2.53	2.535	35548
6/23/2016	12:08 PM	2.53	2.5399	2.525	2.5399	199829
6/23/2016	12:09 PM	2.5299	2.53	2.52	2.53	19550
6/23/2016	12:10 PM	2.52	2.53	2.52	2.521	87490
6/23/2016	12:11 PM	2.515	2.53	2.515	2.52	187342
6/23/2016	12:12 PM	2.515	2.52	2.51	2.5101	9516
6/23/2016	12:13 PM	2.515	2.52	2.51	2.514	28445
6/23/2016	12:14 PM	2.505	2.515	2.505	2.515	319757
6/23/2016	12:15 PM	2.515	2.52	2.5062	2.51	108707
6/23/2016	12:16 PM	2.515	2.515	2.5	2.5135	78407
6/23/2016	12:17 PM	2.5199	2.52	2.51	2.515	110500
6/23/2016	12:18 PM	2.5272	2.5272	2.514	2.5199	253965
6/23/2016	12:19 PM	2.5235	2.5299	2.5145	2.5299	74418
6/23/2016	12:20 PM	2.52	2.53	2.52	2.53	122834
6/23/2016	12:21 PM	2.5299	2.53	2.5101	2.525	110471
6/23/2016	12:22 PM	2.5185	2.5299	2.51	2.5299	80777
6/23/2016	12:23 PM	2.52	2.52	2.51	2.5166	18120
6/23/2016	12:24 PM	2.515	2.52	2.5101	2.52	88795
6/23/2016	12:25 PM	2.52	2.52	2.51	2.51	2930
6/23/2016	12:26 PM	2.51	2.52	2.5	2.51	192560
6/23/2016	12:27 PM	2.5	2.52	2.5	2.5099	321638
6/23/2016	12:28 PM	2.5111	2.52	2.5025	2.51	106669
6/23/2016	12:29 PM	2.51	2.52	2.51	2.515	62424
6/23/2016	12:30 PM	2.5001	2.51	2.5001	2.5068	54330
6/23/2016	12:31 PM	2.51	2.52	2.51	2.51	126335
6/23/2016	12:32 PM	2.519	2.52	2.51	2.51	241446
6/23/2016	12:33 PM	2.51	2.51	2.5001	2.51	53125
6/23/2016	12:34 PM	2.5065	2.52	2.5	2.515	220211
6/23/2016	12:35 PM	2.51	2.51	2.5001	2.507	66425
6/23/2016	12:36 PM	2.5099	2.52	2.505	2.51	151772
6/23/2016	12:37 PM	2.5093	2.51	2.5	2.504	65917
6/23/2016	12:38 PM	2.5	2.51	2.5	2.5	35400
6/23/2016	12:39 PM	2.508	2.51	2.5	2.5062	59741
6/23/2016	12:40 PM	2.5101	2.516	2.5001	2.51	130834
6/23/2016	12:41 PM	2.515	2.52	2.51	2.5199	228899
6/23/2016	12:42 PM	2.5139	2.52	2.51	2.514	22400
6/23/2016	12:43 PM	2.53	2.53	2.515	2.515	135798
6/23/2016	12:44 PM	2.525	2.53	2.525	2.525	24085
6/23/2016	12:45 PM	2.5299	2.53	2.524	2.526	35710
6/23/2016	12:46 PM	2.5399	2.54	2.5267	2.53	177328
6/23/2016	12:47 PM	2.5499	2.55	2.5399	2.54	158831
6/23/2016	12:48 PM	2.5401	2.55	2.5401	2.55	263455
6/23/2016	12:49 PM	2.5333	2.55	2.53	2.55	147610
6/23/2016	12:50 PM	2.5462	2.55	2.53	2.531	94444
6/23/2016	12:51 PM	2.539	2.55	2.53	2.55	144185
6/23/2016	12:52 PM	2.53	2.54	2.529	2.5381	285048
6/23/2016	12:53 PM	2.52	2.53	2.52	2.5299	83299
6/23/2016	12:54 PM	2.525	2.53	2.521	2.5228	39200
6/23/2016	12:55 PM	2.525	2.53	2.52	2.52	83712
6/23/2016	12:56 PM	2.53	2.53	2.52	2.53	27529
6/23/2016	12:57 PM	2.53	2.53	2.52	2.529	12686
6/23/2016	12:58 PM	2.5367	2.54	2.52	2.5201	236570
6/23/2016	12:59 PM	2.5325	2.54	2.53	2.54	32827
6/23/2016	1:00 PM	2.53	2.55	2.53	2.54	167015
6/23/2016	1:01 PM	2.525	2.53	2.525	2.53	25400
6/23/2016	1:02 PM	2.54	2.54	2.52	2.52	78664
6/23/2016	1:03 PM	2.5227	2.536	2.5227	2.536	66859
6/23/2016	1:04 PM	2.5299	2.54	2.52	2.5299	204475
6/23/2016	1:05 PM	2.5386	2.54	2.53	2.53	85797
6/23/2016	1:06 PM	2.5467	2.55	2.5301	2.54	63150
6/23/2016	1:07 PM	2.53	2.55	2.53	2.55	284441
6/23/2016	1:08 PM	2.54	2.54	2.534	2.54	55983
6/23/2016	1:09 PM	2.54	2.54	2.5301	2.5301	2200
6/23/2016	1:10 PM	2.54	2.54	2.53	2.535	16169
6/23/2016	1:11 PM	2.521	2.54	2.521	2.535	203699
6/23/2016	1:12 PM	2.53	2.54	2.52	2.5201	57498
6/23/2016	1:13 PM	2.53	2.54	2.525	2.53	40813
6/23/2016	1:14 PM	2.525	2.53	2.52	2.5233	31900
6/23/2016	1:15 PM	2.5267	2.53	2.52	2.53	90274
6/23/2016	1:16 PM	2.5337	2.535	2.525	2.53	142727
6/23/2016	1:17 PM	2.5301	2.54	2.53	2.54	45860
6/23/2016	1:18 PM	2.54	2.54	2.5301	2.535	4135
6/23/2016	1:19 PM	2.54	2.54	2.53	2.535	7829
6/23/2016	1:20 PM	2.53	2.54	2.53	2.53	166900
6/23/2016	1:21 PM	2.53	2.53	2.52	2.5282	10442
6/23/2016	1:22 PM	2.5201	2.53	2.52	2.52	151093
6/23/2016	1:23 PM	2.525	2.53	2.52	2.52	31767
6/23/2016	1:24 PM	2.529	2.53	2.529	2.53	20100
6/23/2016	1:25 PM	2.5399	2.5399	2.5237	2.53	155085
6/23/2016	1:26 PM	2.53	2.54	2.53	2.54	700
6/23/2016	1:27 PM	2.54	2.54	2.53	2.5333	23533
6/23/2016	1:28 PM	2.53	2.53	2.53	2.53	54270
6/23/2016	1:29 PM	2.529	2.529	2.521	2.521	10000
6/23/2016	1:30 PM	2.53	2.53	2.52	2.53	24929
6/23/2016	1:31 PM	2.5299	2.5299	2.5299	2.5299	5600
6/23/2016	1:32 PM	2.53	2.53	2.525	2.5299	17800
6/23/2016	1:33 PM	2.53	2.53	2.52	2.529	17420
6/23/2016	1:34 PM	2.54	2.54	2.5201	2.53	133224
6/23/2016	1:35 PM	2.5401	2.5499	2.534	2.534	105653
6/23/2016	1:36 PM	2.546	2.555	2.54	2.5401	195665
6/23/2016	1:37 PM	2.5501	2.5599	2.54	2.5462	55653
6/23/2016	1:38 PM	2.56	2.56	2.5463	2.5501	176169
6/23/2016	1:39 PM	2.5575	2.56	2.55	2.56	40046
6/23/2016	1:40 PM	2.5562	2.56	2.55	2.5593	95600
6/23/2016	1:41 PM	2.56	2.56	2.55	2.56	105190
6/23/2016	1:42 PM	2.57	2.57	2.56	2.565	137625
6/23/2016	1:43 PM	2.57	2.57	2.5618	2.5699	88949
6/23/2016	1:44 PM	2.56	2.5699	2.55	2.5699	282837
6/23/2016	1:45 PM	2.56	2.566	2.5541	2.555	298128
6/23/2016	1:46 PM	2.565	2.565	2.55	2.5503	28241
6/23/2016	1:47 PM	2.5597	2.569	2.555	2.56	50813
6/23/2016	1:48 PM	2.555	2.56	2.55	2.5517	8573
6/23/2016	1:49 PM	2.5562	2.56	2.55	2.555	9674
6/23/2016	1:50 PM	2.55	2.56	2.55	2.55	44377
6/23/2016	1:51 PM	2.57	2.57	2.56	2.56	149793
6/23/2016	1:52 PM	2.559	2.5699	2.55	2.565	60620
6/23/2016	1:53 PM	2.5599	2.56	2.555	2.555	2724
6/23/2016	1:54 PM	2.56	2.56	2.5533	2.56	7000
6/23/2016	1:55 PM	2.55	2.5584	2.55	2.55	71472
6/23/2016	1:56 PM	2.55	2.5557	2.55	2.55	15712
6/23/2016	1:57 PM	2.55	2.56	2.55	2.555	100742
6/23/2016	1:58 PM	2.54	2.55	2.54	2.55	25565
6/23/2016	1:59 PM	2.55	2.55	2.54	2.545	37072
6/23/2016	2:00 PM	2.546	2.55	2.5301	2.54	404419
6/23/2016	2:01 PM	2.535	2.549	2.534	2.549	29782
6/23/2016	2:02 PM	2.55	2.56	2.54	2.54	100248
6/23/2016	2:03 PM	2.5562	2.5562	2.544	2.55	70832
6/23/2016	2:04 PM	2.55	2.5569	2.55	2.5569	3950
6/23/2016	2:05 PM	2.54	2.55	2.54	2.55	9454
6/23/2016	2:06 PM	2.55	2.55	2.54	2.54	26102
6/23/2016	2:07 PM	2.55	2.55	2.54	2.545	8300
6/23/2016	2:08 PM	2.54	2.5466	2.54	2.5466	2300
6/23/2016	2:09 PM	2.54	2.55	2.54	2.55	24334
6/23/2016	2:10 PM	2.53	2.545	2.53	2.54	71459
6/23/2016	2:11 PM	2.5362	2.54	2.53	2.54	81332
6/23/2016	2:12 PM	2.5301	2.5366	2.53	2.53	96995
6/23/2016	2:13 PM	2.53	2.54	2.53	2.53	32873
6/23/2016	2:14 PM	2.53	2.54	2.52	2.54	97873
6/23/2016	2:15 PM	2.5201	2.529	2.52	2.524	37539
6/23/2016	2:16 PM	2.5299	2.53	2.52	2.5201	15550
6/23/2016	2:17 PM	2.52	2.53	2.52	2.53	133291
6/23/2016	2:18 PM	2.52	2.53	2.52	2.5266	83613
6/23/2016	2:19 PM	2.515	2.5299	2.51	2.5201	98079
6/23/2016	2:20 PM	2.52	2.5299	2.5125	2.515	215262
6/23/2016	2:21 PM	2.5128	2.52	2.51	2.52	56038
6/23/2016	2:22 PM	2.5184	2.5199	2.51	2.51	25821
6/23/2016	2:23 PM	2.51	2.52	2.51	2.5166	9450
6/23/2016	2:24 PM	2.5275	2.53	2.5101	2.5101	198131
6/23/2016	2:25 PM	2.5325	2.5358	2.521	2.5299	128391
6/23/2016	2:26 PM	2.531	2.54	2.53	2.539	45291
6/23/2016	2:27 PM	2.529	2.5362	2.52	2.535	31596
6/23/2016	2:28 PM	2.515	2.5299	2.51	2.52	120524
6/23/2016	2:29 PM	2.52	2.52	2.5186	2.5186	3800
6/23/2016	2:30 PM	2.5199	2.5199	2.5138	2.515	8400
6/23/2016	2:31 PM	2.515	2.52	2.51	2.5162	30048
6/23/2016	2:32 PM	2.52	2.52	2.51	2.515	68623
6/23/2016	2:33 PM	2.53	2.53	2.51	2.51	130593
6/23/2016	2:34 PM	2.52	2.53	2.52	2.525	5600
6/23/2016	2:35 PM	2.515	2.53	2.515	2.525	68231
6/23/2016	2:36 PM	2.5199	2.52	2.511	2.515	9284
6/23/2016	2:37 PM	2.515	2.5199	2.51	2.5101	2200
6/23/2016	2:38 PM	2.52	2.52	2.5101	2.519	125384
6/23/2016	2:39 PM	2.52	2.52	2.515	2.515	28200
6/23/2016	2:40 PM	2.5025	2.52	2.5	2.515	237111
6/23/2016	2:41 PM	2.5	2.51	2.5	2.51	80929
6/23/2016	2:42 PM	2.51	2.51	2.5	2.5	66484
6/23/2016	2:43 PM	2.5	2.51	2.5	2.5038	209839
6/23/2016	2:44 PM	2.5	2.51	2.5	2.5	75985
6/23/2016	2:45 PM	2.5	2.5099	2.5	2.5	181623
6/23/2016	2:46 PM	2.505	2.51	2.5	2.5	259382
6/23/2016	2:47 PM	2.481	2.51	2.48	2.5	483681
6/23/2016	2:48 PM	2.48	2.49	2.48	2.4899	94291
6/23/2016	2:49 PM	2.4842	2.49	2.48	2.4801	352554
6/23/2016	2:50 PM	2.48	2.49	2.48	2.4899	52581
6/23/2016	2:51 PM	2.47	2.49	2.47	2.4805	286638
6/23/2016	2:52 PM	2.47	2.48	2.47	2.47	128992
6/23/2016	2:53 PM	2.47	2.48	2.47	2.4701	116114
6/23/2016	2:54 PM	2.4746	2.48	2.47	2.4738	27981
6/23/2016	2:55 PM	2.4793	2.48	2.47	2.4701	52662
6/23/2016	2:56 PM	2.46	2.48	2.46	2.4799	158862
6/23/2016	2:57 PM	2.45	2.4605	2.45	2.46	475579
6/23/2016	2:58 PM	2.455	2.46	2.45	2.4501	162340
6/23/2016	2:59 PM	2.455	2.46	2.45	2.455	510262
6/23/2016	3:00 PM	2.46	2.46	2.45	2.46	364419
6/23/2016	3:01 PM	2.46	2.46	2.4501	2.4572	110470
6/23/2016	3:02 PM	2.4599	2.46	2.45	2.46	284290
6/23/2016	3:03 PM	2.4699	2.47	2.4562	2.46	542087
6/23/2016	3:04 PM	2.4694	2.47	2.46	2.4662	23695
6/23/2016	3:05 PM	2.48	2.48	2.46	2.4699	399226
6/23/2016	3:06 PM	2.4767	2.48	2.47	2.48	254712
6/23/2016	3:07 PM	2.48	2.48	2.47	2.4785	74717
6/23/2016	3:08 PM	2.5	2.5	2.4789	2.48	433842
6/23/2016	3:09 PM	2.48	2.5	2.48	2.5	163627
6/23/2016	3:10 PM	2.485	2.49	2.47	2.49	198110
6/23/2016	3:11 PM	2.4799	2.49	2.4733	2.481	149283
6/23/2016	3:12 PM	2.479	2.48	2.47	2.48	247741
6/23/2016	3:13 PM	2.469	2.4765	2.46	2.47	92058
6/23/2016	3:14 PM	2.46	2.47	2.46	2.47	74311
6/23/2016	3:15 PM	2.46	2.47	2.46	2.46	112731
6/23/2016	3:16 PM	2.46	2.47	2.46	2.4601	104489
6/23/2016	3:17 PM	2.461	2.47	2.46	2.463	14390
6/23/2016	3:18 PM	2.475	2.48	2.4616	2.4616	223424
6/23/2016	3:19 PM	2.481	2.49	2.4701	2.4799	85402
6/23/2016	3:20 PM	2.485	2.49	2.48	2.485	100021
6/23/2016	3:21 PM	2.485	2.49	2.48	2.485	18200
6/23/2016	3:22 PM	2.485	2.49	2.48	2.49	124128
6/23/2016	3:23 PM	2.5	2.5	2.4801	2.489	237839
6/23/2016	3:24 PM	2.49	2.5	2.49	2.4967	320075
6/23/2016	3:25 PM	2.51	2.51	2.48	2.4901	279482
6/23/2016	3:26 PM	2.5	2.51	2.49	2.51	96248
6/23/2016	3:27 PM	2.495	2.5	2.4901	2.499	49900
6/23/2016	3:28 PM	2.4999	2.5	2.49	2.5	50850
6/23/2016	3:29 PM	2.49	2.4935	2.48	2.49	128671
6/23/2016	3:30 PM	2.485	2.5	2.48	2.4899	240427
6/23/2016	3:31 PM	2.48	2.49	2.47	2.4801	155730
6/23/2016	3:32 PM	2.478	2.4801	2.4701	2.471	108564
6/23/2016	3:33 PM	2.46	2.48	2.46	2.479	161531
6/23/2016	3:34 PM	2.46	2.47	2.45	2.46	321071
6/23/2016	3:35 PM	2.46	2.46	2.45	2.45	327788
6/23/2016	3:36 PM	2.46	2.46	2.45	2.46	63429
6/23/2016	3:37 PM	2.45	2.46	2.44	2.46	138652
6/23/2016	3:38 PM	2.4465	2.45	2.44	2.4465	179040
6/23/2016	3:39 PM	2.46	2.46	2.44	2.44	222187
6/23/2016	3:40 PM	2.449	2.46	2.44	2.46	59218
6/23/2016	3:41 PM	2.44	2.45	2.44	2.445	69883
6/23/2016	3:42 PM	2.449	2.45	2.44	2.4499	132176
6/23/2016	3:43 PM	2.44	2.45	2.43	2.4499	294347
6/23/2016	3:44 PM	2.43	2.44	2.43	2.435	313183
6/23/2016	3:45 PM	2.41	2.43	2.41	2.43	401949
6/23/2016	3:46 PM	2.4082	2.415	2.4	2.41	427698
6/23/2016	3:47 PM	2.3899	2.41	2.38	2.4	657498
6/23/2016	3:48 PM	2.385	2.39	2.37	2.38	660271
6/23/2016	3:49 PM	2.3702	2.39	2.37	2.39	1445865
6/23/2016	3:50 PM	2.35	2.375	2.35	2.37	472110
6/23/2016	3:51 PM	2.35	2.36	2.35	2.36	736485
6/23/2016	3:52 PM	2.345	2.36	2.33	2.359	484507
6/23/2016	3:53 PM	2.3462	2.36	2.34	2.345	573042
6/23/2016	3:54 PM	2.355	2.36	2.3401	2.35	819582
6/23/2016	3:55 PM	2.34	2.36	2.33	2.355	800431
6/23/2016	3:56 PM	2.36	2.36	2.33	2.3301	744770
6/23/2016	3:57 PM	2.35	2.36	2.35	2.351	215420
6/23/2016	3:58 PM	2.355	2.36	2.35	2.35	436545
6/23/2016	3:59 PM	2.355	2.36	2.35	2.36	458135
6/23/2016	4:00 PM	2.35	2.36	2.35	2.3583	954979
6/24/2016	9:31 AM	3.135	3.18	3.1	3.175	1988782
6/24/2016	9:32 AM	3.06	3.14	3.05	3.14	1213884
6/24/2016	9:33 AM	3.05	3.07	3.03	3.05	1190046
6/24/2016	9:34 AM	3.013	3.0675	3.01	3.055	1114463
6/24/2016	9:35 AM	2.9611	3.02	2.96	3.0118	971338
6/24/2016	9:36 AM	2.9686	3	2.96	2.965	778558
6/24/2016	9:37 AM	2.9672	2.99	2.96	2.97	1545145
6/24/2016	9:38 AM	2.963	2.98	2.96	2.967	710936
6/24/2016	9:39 AM	2.94	2.97	2.92	2.97	1224574
6/24/2016	9:40 AM	2.9025	2.94	2.9	2.935	814206
6/24/2016	9:41 AM	2.86	2.93	2.86	2.905	1364614
6/24/2016	9:42 AM	2.84	2.89	2.84	2.8675	755796
6/24/2016	9:43 AM	2.849	2.85	2.83	2.8401	1555066
6/24/2016	9:44 AM	2.7601	2.85	2.76	2.84	1443526
6/24/2016	9:45 AM	2.805	2.81	2.75	2.7699	1051979
6/24/2016	9:46 AM	2.839	2.84	2.8	2.8033	1138868
6/24/2016	9:47 AM	2.8399	2.86	2.82	2.834	672943
6/24/2016	9:48 AM	2.86	2.88	2.83	2.8376	792098
6/24/2016	9:49 AM	2.78	2.87	2.78	2.86	840198
6/24/2016	9:50 AM	2.81	2.84	2.77	2.7801	1460944
6/24/2016	9:51 AM	2.845	2.85	2.81	2.82	739763
6/24/2016	9:52 AM	2.8244	2.85	2.82	2.847	313232
6/24/2016	9:53 AM	2.85	2.85	2.82	2.83	391411
6/24/2016	9:54 AM	2.837	2.87	2.82	2.86	508295
6/24/2016	9:55 AM	2.8199	2.86	2.81	2.84	809707
6/24/2016	9:56 AM	2.7528	2.83	2.75	2.81	634510
6/24/2016	9:57 AM	2.7899	2.8	2.75	2.755	430916
6/24/2016	9:58 AM	2.8	2.81	2.78	2.7801	525004
6/24/2016	9:59 AM	2.7701	2.7999	2.77	2.797	475806
6/24/2016	10:00 AM	2.76	2.78	2.74	2.77	799626
6/24/2016	10:01 AM	2.76	2.78	2.7501	2.76	332004
6/24/2016	10:02 AM	2.75	2.77	2.75	2.765	588827
6/24/2016	10:03 AM	2.775	2.775	2.74	2.75	570957
6/24/2016	10:04 AM	2.79	2.8	2.77	2.775	325054
6/24/2016	10:05 AM	2.77	2.8	2.76	2.7899	282650
6/24/2016	10:06 AM	2.77	2.8	2.76	2.779	459384
6/24/2016	10:07 AM	2.7968	2.8	2.775	2.7799	394712
6/24/2016	10:08 AM	2.79	2.81	2.79	2.795	361203
6/24/2016	10:09 AM	2.77	2.805	2.77	2.7962	327627
6/24/2016	10:10 AM	2.75	2.789	2.75	2.77	467120
6/24/2016	10:11 AM	2.73	2.76	2.73	2.75	314188
6/24/2016	10:12 AM	2.7574	2.76	2.73	2.735	928349
6/24/2016	10:13 AM	2.78	2.78	2.751	2.7599	359572
6/24/2016	10:14 AM	2.79	2.8	2.7703	2.7728	244283
6/24/2016	10:15 AM	2.7815	2.8	2.78	2.79	444662
6/24/2016	10:16 AM	2.807	2.81	2.78	2.785	792909
6/24/2016	10:17 AM	2.81	2.82	2.8	2.81	307535
6/24/2016	10:18 AM	2.83	2.84	2.8	2.81	248532
6/24/2016	10:19 AM	2.8299	2.85	2.8201	2.839	297184
6/24/2016	10:20 AM	2.85	2.85	2.83	2.8362	237127
6/24/2016	10:21 AM	2.87	2.87	2.84	2.8499	595178
6/24/2016	10:22 AM	2.87	2.89	2.8601	2.8693	384875
6/24/2016	10:23 AM	2.9	2.9	2.8625	2.87	339865
6/24/2016	10:24 AM	2.893	2.92	2.89	2.9	675046
6/24/2016	10:25 AM	2.88	2.9	2.86	2.89	454154
6/24/2016	10:26 AM	2.883	2.9	2.87	2.89	231290
6/24/2016	10:27 AM	2.8901	2.91	2.8862	2.89	365248
6/24/2016	10:28 AM	2.89	2.92	2.89	2.895	360172
6/24/2016	10:29 AM	2.87	2.91	2.86	2.9	281533
6/24/2016	10:30 AM	2.8501	2.87	2.83	2.8699	309448
6/24/2016	10:31 AM	2.84	2.85	2.8	2.85	547993
6/24/2016	10:32 AM	2.825	2.85	2.82	2.84	704982
6/24/2016	10:33 AM	2.8325	2.84	2.8299	2.8299	171012
6/24/2016	10:34 AM	2.86	2.87	2.83	2.83	596437
6/24/2016	10:35 AM	2.8899	2.8899	2.85	2.86	217329
6/24/2016	10:36 AM	2.86	2.89	2.8582	2.889	393660
6/24/2016	10:37 AM	2.8925	2.8999	2.86	2.86	205590
6/24/2016	10:38 AM	2.8899	2.9	2.88	2.8901	277289
6/24/2016	10:39 AM	2.88	2.89	2.87	2.88	282402
6/24/2016	10:40 AM	2.8386	2.8799	2.83	2.8799	631063
6/24/2016	10:41 AM	2.84	2.86	2.82	2.83	836303
6/24/2016	10:42 AM	2.86	2.866	2.83	2.84	547885
6/24/2016	10:43 AM	2.841	2.87	2.84	2.86	288755
6/24/2016	10:44 AM	2.8475	2.85	2.84	2.8465	301393
6/24/2016	10:45 AM	2.83	2.845	2.83	2.84	144534
6/24/2016	10:46 AM	2.85	2.85	2.83	2.835	116670
6/24/2016	10:47 AM	2.8301	2.86	2.8301	2.8593	149536
6/24/2016	10:48 AM	2.849	2.849	2.82	2.84	437834
6/24/2016	10:49 AM	2.8499	2.85	2.83	2.84	365871
6/24/2016	10:50 AM	2.875	2.88	2.8467	2.85	389866
6/24/2016	10:51 AM	2.87	2.87	2.85	2.8662	215271
6/24/2016	10:52 AM	2.875	2.88	2.86	2.8601	130354
6/24/2016	10:53 AM	2.87	2.885	2.86	2.875	329413
6/24/2016	10:54 AM	2.86	2.88	2.86	2.863	80902
6/24/2016	10:55 AM	2.85	2.88	2.85	2.8699	231579
6/24/2016	10:56 AM	2.846	2.86	2.83	2.855	117650
6/24/2016	10:57 AM	2.85	2.855	2.84	2.84	134282
6/24/2016	10:58 AM	2.89	2.89	2.85	2.85	218046
6/24/2016	10:59 AM	2.9	2.9	2.88	2.8832	251953
6/24/2016	11:00 AM	2.9	2.91	2.89	2.892	373855
6/24/2016	11:01 AM	2.93	2.94	2.9	2.9	515025
6/24/2016	11:02 AM	2.95	2.95	2.91	2.93	400568
6/24/2016	11:03 AM	2.9401	2.9555	2.94	2.9485	409412
6/24/2016	11:04 AM	2.949	2.96	2.94	2.95	439857
6/24/2016	11:05 AM	2.9638	2.97	2.94	2.95	351217
6/24/2016	11:06 AM	2.98	2.98	2.95	2.9634	327023
6/24/2016	11:07 AM	2.961	2.98	2.96	2.975	341039
6/24/2016	11:08 AM	2.955	2.98	2.955	2.97	376584
6/24/2016	11:09 AM	2.955	2.97	2.95	2.95	389727
6/24/2016	11:10 AM	2.92	2.96	2.92	2.952	345987
6/24/2016	11:11 AM	2.945	2.95	2.92	2.9201	257319
6/24/2016	11:12 AM	2.94	2.96	2.93	2.9499	152398
6/24/2016	11:13 AM	2.94	2.95	2.931	2.94	107163
6/24/2016	11:14 AM	2.9338	2.97	2.9338	2.94	257672
6/24/2016	11:15 AM	2.9234	2.934	2.92	2.93	122041
6/24/2016	11:16 AM	2.935	2.94	2.92	2.9201	46721
6/24/2016	11:17 AM	2.9308	2.95	2.93	2.93	103820
6/24/2016	11:18 AM	2.96	2.97	2.94	2.94	231347
6/24/2016	11:19 AM	2.96	2.97	2.95	2.969	173121
6/24/2016	11:20 AM	2.9601	2.98	2.96	2.961	284913
6/24/2016	11:21 AM	3	3	2.955	2.97	551127
6/24/2016	11:22 AM	2.994	3	2.9801	3	362531
6/24/2016	11:23 AM	2.9962	3	2.98	2.9965	307523
6/24/2016	11:24 AM	2.9976	3	2.99	2.9915	376537
6/24/2016	11:25 AM	3.0299	3.03	2.9901	2.995	460167
6/24/2016	11:26 AM	3.05	3.05	3.02	3.02	489911
6/24/2016	11:27 AM	3.02	3.05	3.02	3.047	425407
6/24/2016	11:28 AM	3.0199	3.03	3.01	3.025	409849
6/24/2016	11:29 AM	3.0089	3.03	2.9701	3.016	317785
6/24/2016	11:30 AM	2.9899	3	2.97	3	296828
6/24/2016	11:31 AM	2.9904	3	2.961	2.98	193415
6/24/2016	11:32 AM	3.0038	3.01	2.99	3	296461
6/24/2016	11:33 AM	2.975	3.01	2.97	3.01	421583
6/24/2016	11:34 AM	3.005	3.01	2.975	2.975	226581
6/24/2016	11:35 AM	3.02	3.03	3	3	390450
6/24/2016	11:36 AM	3.03	3.04	3.01	3.0101	192716
6/24/2016	11:37 AM	3.023	3.04	3.013	3.0338	95164
6/24/2016	11:38 AM	3.04	3.04	3.0107	3.0218	341107
6/24/2016	11:39 AM	3.04	3.06	3.0201	3.021	457075
6/24/2016	11:40 AM	3.03	3.05	3.02	3.04	195644
6/24/2016	11:41 AM	3.0499	3.05	3.02	3.04	250065
6/24/2016	11:42 AM	3.06	3.07	3.05	3.05	202248
6/24/2016	11:43 AM	3.055	3.07	3.05	3.065	88715
6/24/2016	11:44 AM	3.0789	3.089	3.05	3.055	207079
6/24/2016	11:45 AM	3.06	3.08	3.05	3.07	256073
6/24/2016	11:46 AM	3	3.0599	2.99	3.055	790731
6/24/2016	11:47 AM	3.005	3.03	3	3.01	305918
6/24/2016	11:48 AM	3.01	3.02	3	3.02	181668
6/24/2016	11:49 AM	3.0201	3.03	3.005	3.01	74541
6/24/2016	11:50 AM	3.04	3.05	3.0206	3.0206	207065
6/24/2016	11:51 AM	3.0499	3.051	3.04	3.04	88156
6/24/2016	11:52 AM	3.0399	3.06	3.03	3.0446	310890
6/24/2016	11:53 AM	3.05	3.05	3.03	3.0301	101646
6/24/2016	11:54 AM	3.0301	3.06	3.03	3.055	139304
6/24/2016	11:55 AM	3.05	3.05	3.0338	3.0338	201451
6/24/2016	11:56 AM	3.0299	3.05	3.02	3.05	172199
6/24/2016	11:57 AM	3.0301	3.04	3.02	3.02	213428
6/24/2016	11:58 AM	3.06	3.06	3.03	3.0399	388651
6/24/2016	11:59 AM	3.05	3.06	3.05	3.05	75726
6/24/2016	12:00 PM	3.04	3.07	3.04	3.0501	198761
6/24/2016	12:01 PM	3.04	3.06	3.04	3.045	58079
6/24/2016	12:02 PM	3.0501	3.06	3.04	3.0467	208776
6/24/2016	12:03 PM	3.06	3.0685	3.05	3.055	260708
6/24/2016	12:04 PM	3.0782	3.08	3.06	3.06	409679
6/24/2016	12:05 PM	3.0801	3.1	3.08	3.08	354972
6/24/2016	12:06 PM	3.08	3.1	3.08	3.08	187670
6/24/2016	12:07 PM	3.0975	3.1	3.08	3.0899	76422
6/24/2016	12:08 PM	3.1	3.1	3.09	3.1	196905
6/24/2016	12:09 PM	3.0975	3.1	3.09	3.1	43011
6/24/2016	12:10 PM	3.115	3.12	3.09	3.0938	472284
6/24/2016	12:11 PM	3.15	3.15	3.1157	3.12	396922
6/24/2016	12:12 PM	3.14	3.15	3.1399	3.143	501535
6/24/2016	12:13 PM	3.17	3.17	3.14	3.15	528287
6/24/2016	12:14 PM	3.18	3.18	3.16	3.1699	210428
6/24/2016	12:15 PM	3.1765	3.18	3.17	3.18	315591
6/24/2016	12:16 PM	3.19	3.19	3.17	3.175	236264
6/24/2016	12:17 PM	3.1899	3.19	3.18	3.185	283715
6/24/2016	12:18 PM	3.18	3.19	3.17	3.19	282270
6/24/2016	12:19 PM	3.18	3.19	3.16	3.173	433526
6/24/2016	12:20 PM	3.18	3.19	3.1747	3.18	227505
6/24/2016	12:21 PM	3.146	3.1744	3.14	3.17	243257
6/24/2016	12:22 PM	3.135	3.15	3.13	3.1401	352268
6/24/2016	12:23 PM	3.11	3.14	3.11	3.131	128928
6/24/2016	12:24 PM	3.1301	3.135	3.11	3.12	355043
6/24/2016	12:25 PM	3.1408	3.1408	3.12	3.1315	191993
6/24/2016	12:26 PM	3.14	3.15	3.1303	3.15	154886
6/24/2016	12:27 PM	3.131	3.14	3.13	3.13	181301
6/24/2016	12:28 PM	3.1225	3.14	3.11	3.14	213767
6/24/2016	12:29 PM	3.1147	3.13	3.11	3.1201	83796
6/24/2016	12:30 PM	3.1	3.13	3.1	3.12	206079
6/24/2016	12:31 PM	3.095	3.11	3.09	3.1017	130260
6/24/2016	12:32 PM	3.08	3.1	3.08	3.1	178132
6/24/2016	12:33 PM	3.11	3.11	3.071	3.08	240249
6/24/2016	12:34 PM	3.139	3.14	3.1053	3.1053	108703
6/24/2016	12:35 PM	3.135	3.14	3.13	3.136	77979
6/24/2016	12:36 PM	3.139	3.15	3.1201	3.14	242569
6/24/2016	12:37 PM	3.1101	3.14	3.1101	3.1301	292576
6/24/2016	12:38 PM	3.14	3.14	3.11	3.1101	183509
6/24/2016	12:39 PM	3.1353	3.15	3.13	3.14	170603
6/24/2016	12:40 PM	3.17	3.17	3.13	3.133	276904
6/24/2016	12:41 PM	3.195	3.2	3.1601	3.17	676353
6/24/2016	12:42 PM	3.19	3.2	3.18	3.19	238089
6/24/2016	12:43 PM	3.171	3.19	3.16	3.19	264644
6/24/2016	12:44 PM	3.185	3.19	3.18	3.18	172410
6/24/2016	12:45 PM	3.21	3.21	3.18	3.185	767367
6/24/2016	12:46 PM	3.24	3.24	3.2	3.205	433933
6/24/2016	12:47 PM	3.223	3.24	3.22	3.24	302271
6/24/2016	12:48 PM	3.2401	3.25	3.22	3.23	318660
6/24/2016	12:49 PM	3.235	3.25	3.23	3.2499	433173
6/24/2016	12:50 PM	3.2438	3.25	3.23	3.23	424105
6/24/2016	12:51 PM	3.265	3.27	3.24	3.2438	551364
6/24/2016	12:52 PM	3.265	3.27	3.26	3.27	219909
6/24/2016	12:53 PM	3.261	3.27	3.26	3.2699	122732
6/24/2016	12:54 PM	3.29	3.29	3.261	3.27	328964
6/24/2016	12:55 PM	3.225	3.29	3.22	3.29	625499
6/24/2016	12:56 PM	3.24	3.2601	3.2225	3.2238	365330
6/24/2016	12:57 PM	3.26	3.2699	3.24	3.25	184364
6/24/2016	12:58 PM	3.279	3.28	3.25	3.255	108126
6/24/2016	12:59 PM	3.285	3.3	3.27	3.2767	345484
6/24/2016	1:00 PM	3.256	3.29	3.25	3.2852	385904
6/24/2016	1:01 PM	3.25	3.26	3.25	3.25	82776
6/24/2016	1:02 PM	3.2473	3.26	3.22	3.25	272559
6/24/2016	1:03 PM	3.26	3.27	3.24	3.24	181737
6/24/2016	1:04 PM	3.2401	3.26	3.23	3.2501	207102
6/24/2016	1:05 PM	3.27	3.27	3.245	3.25	147730
6/24/2016	1:06 PM	3.27	3.27	3.255	3.2699	210118
6/24/2016	1:07 PM	3.26	3.28	3.26	3.27	270561
6/24/2016	1:08 PM	3.29	3.29	3.26	3.26	152272
6/24/2016	1:09 PM	3.3	3.3	3.28	3.29	194345
6/24/2016	1:10 PM	3.3	3.3	3.29	3.3	236682
6/24/2016	1:11 PM	3.29	3.3	3.28	3.3	719312
6/24/2016	1:12 PM	3.29	3.31	3.281	3.2851	389919
6/24/2016	1:13 PM	3.28	3.3	3.26	3.29	333953
6/24/2016	1:14 PM	3.27	3.2801	3.26	3.2801	152524
6/24/2016	1:15 PM	3.24	3.2601	3.23	3.2601	349857
6/24/2016	1:16 PM	3.24	3.25	3.21	3.2301	408387
6/24/2016	1:17 PM	3.259	3.2652	3.24	3.2401	295837
6/24/2016	1:18 PM	3.24	3.26	3.23	3.26	258045
6/24/2016	1:19 PM	3.2073	3.2415	3.2	3.2415	184827
6/24/2016	1:20 PM	3.2	3.21	3.2	3.2001	115746
6/24/2016	1:21 PM	3.185	3.2001	3.18	3.2	363482
6/24/2016	1:22 PM	3.205	3.219	3.1845	3.19	128327
6/24/2016	1:23 PM	3.2107	3.22	3.2	3.205	88108
6/24/2016	1:24 PM	3.2262	3.23	3.2001	3.21	154378
6/24/2016	1:25 PM	3.21	3.23	3.21	3.23	309414
6/24/2016	1:26 PM	3.23	3.23	3.2001	3.205	133750
6/24/2016	1:27 PM	3.229	3.23	3.21	3.22	115622
6/24/2016	1:28 PM	3.22	3.24	3.2	3.23	203310
6/24/2016	1:29 PM	3.21	3.22	3.207	3.22	57124
6/24/2016	1:30 PM	3.21	3.22	3.2	3.215	269771
6/24/2016	1:31 PM	3.22	3.22	3.2	3.21	171111
6/24/2016	1:32 PM	3.2196	3.23	3.21	3.22	94000
6/24/2016	1:33 PM	3.19	3.22	3.18	3.2106	605086
6/24/2016	1:34 PM	3.16	3.19	3.15	3.19	407152
6/24/2016	1:35 PM	3.14	3.1699	3.14	3.16	269609
6/24/2016	1:36 PM	3.1101	3.15	3.11	3.14	299241
6/24/2016	1:37 PM	3.125	3.13	3.11	3.111	137420
6/24/2016	1:38 PM	3.135	3.14	3.1201	3.1201	148435
6/24/2016	1:39 PM	3.125	3.14	3.125	3.14	225317
6/24/2016	1:40 PM	3.1301	3.14	3.11	3.1201	269208
6/24/2016	1:41 PM	3.155	3.16	3.13	3.13	247340
6/24/2016	1:42 PM	3.16	3.17	3.15	3.1565	265968
6/24/2016	1:43 PM	3.17	3.18	3.165	3.1699	225436
6/24/2016	1:44 PM	3.17	3.179	3.16	3.16	116913
6/24/2016	1:45 PM	3.175	3.18	3.16	3.18	126330
6/24/2016	1:46 PM	3.19	3.2	3.18	3.18	240850
6/24/2016	1:47 PM	3.186	3.1911	3.17	3.19	141622
6/24/2016	1:48 PM	3.21	3.22	3.18	3.185	220250
6/24/2016	1:49 PM	3.2135	3.23	3.21	3.2101	167350
6/24/2016	1:50 PM	3.2	3.215	3.19	3.215	167382
6/24/2016	1:51 PM	3.215	3.22	3.19	3.1901	131537
6/24/2016	1:52 PM	3.22	3.22	3.2	3.216	87390
6/24/2016	1:53 PM	3.21	3.23	3.21	3.215	165910
6/24/2016	1:54 PM	3.22	3.226	3.2	3.21	267448
6/24/2016	1:55 PM	3.205	3.23	3.2	3.22	117453
6/24/2016	1:56 PM	3.194	3.2138	3.18	3.21	186494
6/24/2016	1:57 PM	3.21	3.21	3.19	3.195	167038
6/24/2016	1:58 PM	3.216	3.22	3.2	3.21	120120
6/24/2016	1:59 PM	3.2209	3.23	3.21	3.213	421462
6/24/2016	2:00 PM	3.201	3.2296	3.2	3.2201	128825
6/24/2016	2:01 PM	3.19	3.215	3.19	3.205	371612
6/24/2016	2:02 PM	3.19	3.196	3.18	3.1841	180014
6/24/2016	2:03 PM	3.1801	3.1999	3.18	3.1899	100696
6/24/2016	2:04 PM	3.2001	3.2075	3.1801	3.185	166385
6/24/2016	2:05 PM	3.19	3.2029	3.19	3.2003	132218
6/24/2016	2:06 PM	3.191	3.2	3.18	3.1801	173803
6/24/2016	2:07 PM	3.2	3.21	3.195	3.2	204825
6/24/2016	2:08 PM	3.21	3.21	3.2	3.2001	187327
6/24/2016	2:09 PM	3.223	3.226	3.21	3.21	244727
6/24/2016	2:10 PM	3.2122	3.224	3.21	3.2201	84655
6/24/2016	2:11 PM	3.2101	3.22	3.21	3.2134	24686
6/24/2016	2:12 PM	3.226	3.227	3.21	3.2199	186491
6/24/2016	2:13 PM	3.2138	3.23	3.21	3.2214	160946
6/24/2016	2:14 PM	3.21	3.22	3.21	3.219	107954
6/24/2016	2:15 PM	3.2	3.22	3.2	3.217	211023
6/24/2016	2:16 PM	3.22	3.22	3.2	3.2	59650
6/24/2016	2:17 PM	3.235	3.24	3.22	3.22	190417
6/24/2016	2:18 PM	3.2301	3.24	3.2201	3.23	142193
6/24/2016	2:19 PM	3.2301	3.24	3.22	3.2307	203975
6/24/2016	2:20 PM	3.25	3.25	3.2201	3.2347	190914
6/24/2016	2:21 PM	3.25	3.25	3.24	3.25	203552
6/24/2016	2:22 PM	3.259	3.26	3.24	3.25	234591
6/24/2016	2:23 PM	3.265	3.27	3.255	3.255	342503
6/24/2016	2:24 PM	3.28	3.28	3.26	3.265	312026
6/24/2016	2:25 PM	3.285	3.29	3.27	3.28	237102
6/24/2016	2:26 PM	3.28	3.29	3.2701	3.285	272719
6/24/2016	2:27 PM	3.256	3.28	3.25	3.2797	327360
6/24/2016	2:28 PM	3.272	3.28	3.25	3.255	332350
6/24/2016	2:29 PM	3.275	3.28	3.27	3.27	266071
6/24/2016	2:30 PM	3.285	3.29	3.2738	3.28	245755
6/24/2016	2:31 PM	3.3	3.3	3.28	3.2814	403738
6/24/2016	2:32 PM	3.31	3.31	3.29	3.3	1129712
6/24/2016	2:33 PM	3.33	3.33	3.305	3.31	370899
6/24/2016	2:34 PM	3.339	3.339	3.32	3.325	273573
6/24/2016	2:35 PM	3.317	3.34	3.31	3.3337	596073
6/24/2016	2:36 PM	3.3301	3.34	3.31	3.315	328016
6/24/2016	2:37 PM	3.33	3.35	3.33	3.34	392081
6/24/2016	2:38 PM	3.3402	3.35	3.33	3.33	266163
6/24/2016	2:39 PM	3.325	3.35	3.32	3.3401	974428
6/24/2016	2:40 PM	3.32	3.34	3.32	3.32	182977
6/24/2016	2:41 PM	3.34	3.34	3.3201	3.321	147555
6/24/2016	2:42 PM	3.33	3.35	3.33	3.335	426428
6/24/2016	2:43 PM	3.3037	3.34	3.3	3.329	202022
6/24/2016	2:44 PM	3.33	3.34	3.3	3.31	306297
6/24/2016	2:45 PM	3.34	3.34	3.33	3.3399	234328
6/24/2016	2:46 PM	3.36	3.36	3.34	3.34	725713
6/24/2016	2:47 PM	3.345	3.36	3.34	3.36	591792
6/24/2016	2:48 PM	3.36	3.37	3.34	3.347	395758
6/24/2016	2:49 PM	3.3437	3.3575	3.335	3.35	451783
6/24/2016	2:50 PM	3.34	3.36	3.34	3.345	184836
6/24/2016	2:51 PM	3.345	3.3599	3.34	3.346	252118
6/24/2016	2:52 PM	3.3635	3.37	3.345	3.35	315183
6/24/2016	2:53 PM	3.3533	3.37	3.35	3.37	302982
6/24/2016	2:54 PM	3.359	3.36	3.35	3.36	142411
6/24/2016	2:55 PM	3.33	3.36	3.33	3.356	265123
6/24/2016	2:56 PM	3.3001	3.34	3.28	3.33	582897
6/24/2016	2:57 PM	3.31	3.31	3.28	3.3015	351076
6/24/2016	2:58 PM	3.3	3.33	3.3	3.31	454111
6/24/2016	2:59 PM	3.32	3.323	3.3	3.3	428541
6/24/2016	3:00 PM	3.3262	3.34	3.3133	3.3133	560631
6/24/2016	3:01 PM	3.3099	3.34	3.3	3.322	428303
6/24/2016	3:02 PM	3.3	3.32	3.3	3.3	212736
6/24/2016	3:03 PM	3.2801	3.309	3.28	3.3	188261
6/24/2016	3:04 PM	3.3	3.3	3.271	3.28	491582
6/24/2016	3:05 PM	3.29	3.31	3.29	3.3	348728
6/24/2016	3:06 PM	3.2901	3.31	3.28	3.2899	293003
6/24/2016	3:07 PM	3.3099	3.31	3.29	3.2901	160232
6/24/2016	3:08 PM	3.32	3.32	3.3	3.305	326019
6/24/2016	3:09 PM	3.305	3.33	3.3	3.31	307352
6/24/2016	3:10 PM	3.32	3.3299	3.305	3.305	221137
6/24/2016	3:11 PM	3.35	3.35	3.32	3.33	481736
6/24/2016	3:12 PM	3.345	3.35	3.34	3.35	265788
6/24/2016	3:13 PM	3.36	3.37	3.34	3.35	317428
6/24/2016	3:14 PM	3.365	3.37	3.35	3.365	243279
6/24/2016	3:15 PM	3.35	3.38	3.35	3.37	421688
6/24/2016	3:16 PM	3.365	3.38	3.35	3.36	370708
6/24/2016	3:17 PM	3.39	3.39	3.36	3.37	581960
6/24/2016	3:18 PM	3.395	3.4	3.38	3.38	785121
6/24/2016	3:19 PM	3.395	3.4	3.39	3.3901	394894
6/24/2016	3:20 PM	3.409	3.43	3.39	3.399	1397138
6/24/2016	3:21 PM	3.395	3.42	3.39	3.4082	324482
6/24/2016	3:22 PM	3.3501	3.4	3.35	3.3901	490243
6/24/2016	3:23 PM	3.3628	3.37	3.35	3.3599	200311
6/24/2016	3:24 PM	3.365	3.37	3.35	3.36	225592
6/24/2016	3:25 PM	3.41	3.42	3.36	3.37	667093
6/24/2016	3:26 PM	3.378	3.41	3.37	3.41	341018
6/24/2016	3:27 PM	3.395	3.4	3.37	3.3796	314703
6/24/2016	3:28 PM	3.4	3.41	3.3841	3.4	267233
6/24/2016	3:29 PM	3.397	3.4	3.38	3.4	245672
6/24/2016	3:30 PM	3.385	3.399	3.38	3.3901	228524
6/24/2016	3:31 PM	3.38	3.4	3.38	3.3899	201363
6/24/2016	3:32 PM	3.36	3.3801	3.36	3.38	267450
6/24/2016	3:33 PM	3.375	3.38	3.35	3.36	193850
6/24/2016	3:34 PM	3.3698	3.39	3.36	3.376	200820
6/24/2016	3:35 PM	3.35	3.37	3.35	3.365	522125
6/24/2016	3:36 PM	3.3	3.355	3.28	3.35	998962
6/24/2016	3:37 PM	3.331	3.34	3.29	3.3	537413
6/24/2016	3:38 PM	3.35	3.3699	3.33	3.335	433901
6/24/2016	3:39 PM	3.37	3.38	3.3541	3.3541	556915
6/24/2016	3:40 PM	3.35	3.38	3.35	3.37	241883
6/24/2016	3:41 PM	3.33	3.37	3.33	3.35	167312
6/24/2016	3:42 PM	3.3	3.341	3.3	3.335	333578
6/24/2016	3:43 PM	3.293	3.32	3.29	3.295	572178
6/24/2016	3:44 PM	3.2801	3.3199	3.28	3.29	529726
6/24/2016	3:45 PM	3.301	3.32	3.28	3.2801	352204
6/24/2016	3:46 PM	3.295	3.32	3.28	3.3	402080
6/24/2016	3:47 PM	3.29	3.31	3.28	3.3	658724
6/24/2016	3:48 PM	3.2701	3.3	3.27	3.291	357180
6/24/2016	3:49 PM	3.2416	3.2859	3.24	3.27	569887
6/24/2016	3:50 PM	3.25	3.26	3.23	3.24	504638
6/24/2016	3:51 PM	3.2101	3.255	3.21	3.25	348310
6/24/2016	3:52 PM	3.19	3.22	3.19	3.22	547222
6/24/2016	3:53 PM	3.161	3.2	3.16	3.2	704862
6/24/2016	3:54 PM	3.18	3.18	3.16	3.16	700266
6/24/2016	3:55 PM	3.14	3.18	3.14	3.18	780471
6/24/2016	3:56 PM	3.21	3.21	3.14	3.14	705187
6/24/2016	3:57 PM	3.235	3.24	3.2	3.2099	697621
6/24/2016	3:58 PM	3.234	3.24	3.21	3.236	525375
6/24/2016	3:59 PM	3.2699	3.28	3.23	3.24	723888
6/24/2016	4:00 PM	3.31	3.31	3.255	3.26	1280930
6/27/2016	9:31 AM	3.347	3.35	3.3	3.31	1058604
6/27/2016	9:32 AM	3.35	3.35	3.3153	3.34	672573
6/27/2016	9:33 AM	3.3499	3.36	3.34	3.35	563483
6/27/2016	9:34 AM	3.34	3.36	3.33	3.34	631071
6/27/2016	9:35 AM	3.3	3.35	3.3	3.35	679968
6/27/2016	9:36 AM	3.2933	3.326	3.29	3.31	634943
6/27/2016	9:37 AM	3.24	3.3	3.23	3.295	594236
6/27/2016	9:38 AM	3.2899	3.29	3.23	3.245	521976
6/27/2016	9:39 AM	3.3499	3.35	3.28	3.2828	613601
6/27/2016	9:40 AM	3.3199	3.35	3.3001	3.34	499207
6/27/2016	9:41 AM	3.32	3.34	3.3	3.31	425611
6/27/2016	9:42 AM	3.3757	3.38	3.325	3.3259	834198
6/27/2016	9:43 AM	3.35	3.38	3.33	3.3701	572781
6/27/2016	9:44 AM	3.3733	3.38	3.34	3.35	482415
6/27/2016	9:45 AM	3.39	3.39	3.35	3.38	417724
6/27/2016	9:46 AM	3.357	3.4	3.34	3.39	614531
6/27/2016	9:47 AM	3.3001	3.3799	3.3	3.36	873838
6/27/2016	9:48 AM	3.3121	3.32	3.27	3.305	716323
6/27/2016	9:49 AM	3.34	3.35	3.295	3.3199	570155
6/27/2016	9:50 AM	3.3801	3.4	3.34	3.345	563659
6/27/2016	9:51 AM	3.34	3.4	3.3201	3.3899	564475
6/27/2016	9:52 AM	3.3699	3.3699	3.33	3.34	332570
6/27/2016	9:53 AM	3.33	3.3799	3.32	3.37	462452
6/27/2016	9:54 AM	3.3317	3.3317	3.31	3.32	232924
6/27/2016	9:55 AM	3.3738	3.3773	3.31	3.3301	293424
6/27/2016	9:56 AM	3.35	3.39	3.34	3.37	1036235
6/27/2016	9:57 AM	3.35	3.38	3.33	3.3599	318231
6/27/2016	9:58 AM	3.34	3.36	3.32	3.3466	311435
6/27/2016	9:59 AM	3.35	3.37	3.34	3.34	137257
6/27/2016	10:00 AM	3.355	3.37	3.33	3.355	237082
6/27/2016	10:01 AM	3.32	3.36	3.31	3.355	543328
6/27/2016	10:02 AM	3.3199	3.32	3.29	3.32	551689
6/27/2016	10:03 AM	3.3599	3.36	3.315	3.32	377530
6/27/2016	10:04 AM	3.3699	3.38	3.3501	3.3537	251222
6/27/2016	10:05 AM	3.3708	3.38	3.351	3.3601	461311
6/27/2016	10:06 AM	3.4	3.41	3.37	3.375	918609
6/27/2016	10:07 AM	3.3799	3.41	3.37	3.41	596262
6/27/2016	10:08 AM	3.3914	3.4	3.36	3.375	350381
6/27/2016	10:09 AM	3.4299	3.43	3.39	3.3901	611159
6/27/2016	10:10 AM	3.4281	3.45	3.42	3.43	514681
6/27/2016	10:11 AM	3.4599	3.46	3.4201	3.4288	404970
6/27/2016	10:12 AM	3.4315	3.4686	3.43	3.4565	543975
6/27/2016	10:13 AM	3.467	3.47	3.43	3.44	277218
6/27/2016	10:14 AM	3.51	3.51	3.46	3.46	921329
6/27/2016	10:15 AM	3.5199	3.5399	3.502	3.502	677387
6/27/2016	10:16 AM	3.545	3.55	3.51	3.51	484008
6/27/2016	10:17 AM	3.47	3.55	3.47	3.5499	634247
6/27/2016	10:18 AM	3.5102	3.53	3.46	3.47	346508
6/27/2016	10:19 AM	3.55	3.55	3.5101	3.5101	367507
6/27/2016	10:20 AM	3.51	3.55	3.51	3.55	426862
6/27/2016	10:21 AM	3.49	3.52	3.48	3.505	384321
6/27/2016	10:22 AM	3.48	3.51	3.48	3.48	244866
6/27/2016	10:23 AM	3.465	3.5	3.46	3.4862	471142
6/27/2016	10:24 AM	3.5	3.5	3.47	3.47	326305
6/27/2016	10:25 AM	3.52	3.53	3.49	3.4915	425058
6/27/2016	10:26 AM	3.5399	3.54	3.51	3.525	344990
6/27/2016	10:27 AM	3.5099	3.535	3.5	3.535	447786
6/27/2016	10:28 AM	3.523	3.54	3.505	3.505	244137
6/27/2016	10:29 AM	3.54	3.55	3.52	3.52	361430
6/27/2016	10:30 AM	3.5299	3.55	3.5247	3.54	403798
6/27/2016	10:31 AM	3.5399	3.55	3.52	3.53	275342
6/27/2016	10:32 AM	3.55	3.55	3.53	3.5348	526935
6/27/2016	10:33 AM	3.527	3.555	3.524	3.5488	421599
6/27/2016	10:34 AM	3.5401	3.55	3.53	3.53	242380
6/27/2016	10:35 AM	3.54	3.58	3.54	3.5462	537913
6/27/2016	10:36 AM	3.51	3.55	3.48	3.54	720489
6/27/2016	10:37 AM	3.52	3.54	3.5	3.5009	489469
6/27/2016	10:38 AM	3.51	3.524	3.501	3.524	538679
6/27/2016	10:39 AM	3.52	3.53	3.51	3.5115	190587
6/27/2016	10:40 AM	3.54	3.56	3.515	3.52	531382
6/27/2016	10:41 AM	3.52	3.55	3.51	3.54	569714
6/27/2016	10:42 AM	3.535	3.54	3.5201	3.5299	178982
6/27/2016	10:43 AM	3.5301	3.555	3.52	3.54	378228
6/27/2016	10:44 AM	3.54	3.55	3.51	3.54	331596
6/27/2016	10:45 AM	3.536	3.55	3.53	3.54	280772
6/27/2016	10:46 AM	3.561	3.566	3.53	3.54	534311
6/27/2016	10:47 AM	3.57	3.58	3.55	3.56	398641
6/27/2016	10:48 AM	3.58	3.58	3.57	3.58	309261
6/27/2016	10:49 AM	3.59	3.6	3.57	3.58	411976
6/27/2016	10:50 AM	3.6	3.6	3.5825	3.59	515221
6/27/2016	10:51 AM	3.618	3.62	3.6	3.6	373957
6/27/2016	10:52 AM	3.63	3.64	3.61	3.6169	407061
6/27/2016	10:53 AM	3.65	3.66	3.63	3.63	943782
6/27/2016	10:54 AM	3.625	3.67	3.62	3.6513	613913
6/27/2016	10:55 AM	3.61	3.6267	3.59	3.6201	453067
6/27/2016	10:56 AM	3.6037	3.62	3.59	3.61	387505
6/27/2016	10:57 AM	3.6312	3.6399	3.6001	3.61	466721
6/27/2016	10:58 AM	3.64	3.65	3.63	3.63	406942
6/27/2016	10:59 AM	3.65	3.65	3.62	3.6499	436046
6/27/2016	11:00 AM	3.65	3.67	3.64	3.65	340541
6/27/2016	11:01 AM	3.67	3.68	3.65	3.65	381598
6/27/2016	11:02 AM	3.6401	3.67	3.64	3.6601	372726
6/27/2016	11:03 AM	3.63	3.65	3.62	3.6401	471233
6/27/2016	11:04 AM	3.6	3.6399	3.58	3.6399	408845
6/27/2016	11:05 AM	3.585	3.61	3.58	3.6	367504
6/27/2016	11:06 AM	3.54	3.595	3.54	3.5899	626741
6/27/2016	11:07 AM	3.5534	3.575	3.54	3.548	341210
6/27/2016	11:08 AM	3.5228	3.5599	3.51	3.555	440383
6/27/2016	11:09 AM	3.521	3.55	3.52	3.52	418980
6/27/2016	11:10 AM	3.4999	3.55	3.49	3.5299	503018
6/27/2016	11:11 AM	3.51	3.5191	3.49	3.5	381638
6/27/2016	11:12 AM	3.55	3.55	3.51	3.517	416200
6/27/2016	11:13 AM	3.539	3.569	3.53	3.55	290652
6/27/2016	11:14 AM	3.5299	3.54	3.515	3.54	284219
6/27/2016	11:15 AM	3.55	3.56	3.51	3.5299	377805
6/27/2016	11:16 AM	3.58	3.59	3.54	3.55	365121
6/27/2016	11:17 AM	3.5433	3.5779	3.54	3.5779	288891
6/27/2016	11:18 AM	3.54	3.57	3.535	3.5499	271912
6/27/2016	11:19 AM	3.535	3.551	3.53	3.5431	155062
6/27/2016	11:20 AM	3.5399	3.54	3.52	3.5399	182684
6/27/2016	11:21 AM	3.5237	3.5499	3.52	3.54	79440
6/27/2016	11:22 AM	3.5538	3.56	3.525	3.5262	263036
6/27/2016	11:23 AM	3.58	3.58	3.54	3.55	222745
6/27/2016	11:24 AM	3.57	3.59	3.56	3.573	308529
6/27/2016	11:25 AM	3.57	3.58	3.56	3.5699	178037
6/27/2016	11:26 AM	3.5637	3.58	3.54	3.57	397275
6/27/2016	11:27 AM	3.5201	3.577	3.52	3.56	446119
6/27/2016	11:28 AM	3.48	3.535	3.48	3.5201	569532
6/27/2016	11:29 AM	3.4725	3.4999	3.47	3.49	256010
6/27/2016	11:30 AM	3.46	3.48	3.43	3.48	456675
6/27/2016	11:31 AM	3.4299	3.46	3.42	3.4501	338144
6/27/2016	11:32 AM	3.415	3.43	3.4	3.4232	501064
6/27/2016	11:33 AM	3.44	3.45	3.4	3.42	278921
6/27/2016	11:34 AM	3.431	3.4567	3.43	3.44	172960
6/27/2016	11:35 AM	3.43	3.44	3.41	3.43	350757
6/27/2016	11:36 AM	3.4312	3.437	3.4138	3.425	149457
6/27/2016	11:37 AM	3.44	3.45	3.42	3.431	270363
6/27/2016	11:38 AM	3.41	3.4499	3.41	3.4499	154227
6/27/2016	11:39 AM	3.3994	3.41	3.37	3.405	585254
6/27/2016	11:40 AM	3.4	3.42	3.39	3.3901	312228
6/27/2016	11:41 AM	3.4167	3.4237	3.4	3.4	246047
6/27/2016	11:42 AM	3.42	3.43	3.41	3.4167	181067
6/27/2016	11:43 AM	3.422	3.44	3.415	3.42	184660
6/27/2016	11:44 AM	3.43	3.43	3.42	3.428	308251
6/27/2016	11:45 AM	3.435	3.46	3.42	3.4215	222003
6/27/2016	11:46 AM	3.46	3.48	3.43	3.43	445766
6/27/2016	11:47 AM	3.421	3.46	3.421	3.4525	177416
6/27/2016	11:48 AM	3.3979	3.425	3.38	3.42	244828
6/27/2016	11:49 AM	3.43	3.43	3.4	3.4	255761
6/27/2016	11:50 AM	3.4163	3.43	3.41	3.43	189522
6/27/2016	11:51 AM	3.4091	3.415	3.395	3.415	135307
6/27/2016	11:52 AM	3.43	3.45	3.41	3.41	139004
6/27/2016	11:53 AM	3.446	3.45	3.42	3.44	272034
6/27/2016	11:54 AM	3.4767	3.48	3.44	3.445	420163
6/27/2016	11:55 AM	3.4401	3.48	3.4401	3.47	186650
6/27/2016	11:56 AM	3.4363	3.45	3.43	3.445	84398
6/27/2016	11:57 AM	3.431	3.45	3.42	3.43	333003
6/27/2016	11:58 AM	3.469	3.48	3.43	3.435	122527
6/27/2016	11:59 AM	3.4799	3.49	3.465	3.465	135624
6/27/2016	12:00 PM	3.49	3.49	3.44	3.47	316905
6/27/2016	12:01 PM	3.4999	3.505	3.4731	3.4899	278797
6/27/2016	12:02 PM	3.4999	3.51	3.48	3.496	337229
6/27/2016	12:03 PM	3.4631	3.496	3.4631	3.496	144039
6/27/2016	12:04 PM	3.48	3.49	3.45	3.46	105888
6/27/2016	12:05 PM	3.4601	3.4931	3.46	3.479	274505
6/27/2016	12:06 PM	3.47	3.4733	3.45	3.4601	293356
6/27/2016	12:07 PM	3.46	3.51	3.46	3.48	283441
6/27/2016	12:08 PM	3.455	3.46	3.4401	3.46	244923
6/27/2016	12:09 PM	3.446	3.46	3.44	3.455	130510
6/27/2016	12:10 PM	3.4543	3.4631	3.44	3.445	127130
6/27/2016	12:11 PM	3.443	3.47	3.44	3.466	62102
6/27/2016	12:12 PM	3.4501	3.459	3.431	3.45	190278
6/27/2016	12:13 PM	3.48	3.48	3.44	3.45	179260
6/27/2016	12:14 PM	3.47	3.48	3.46	3.47	82789
6/27/2016	12:15 PM	3.46	3.48	3.46	3.48	118306
6/27/2016	12:16 PM	3.4599	3.4756	3.45	3.4699	95287
6/27/2016	12:17 PM	3.4372	3.46	3.4372	3.455	182935
6/27/2016	12:18 PM	3.42	3.44	3.41	3.44	252089
6/27/2016	12:19 PM	3.42	3.42	3.4	3.4169	103287
6/27/2016	12:20 PM	3.4237	3.43	3.41	3.42	89632
6/27/2016	12:21 PM	3.41	3.43	3.41	3.43	35660
6/27/2016	12:22 PM	3.4263	3.4437	3.41	3.41	75226
6/27/2016	12:23 PM	3.41	3.4362	3.41	3.4237	96645
6/27/2016	12:24 PM	3.41	3.4246	3.41	3.41	108973
6/27/2016	12:25 PM	3.3931	3.4237	3.3931	3.4199	265973
6/27/2016	12:26 PM	3.38	3.4	3.38	3.4	185531
6/27/2016	12:27 PM	3.355	3.38	3.35	3.371	272765
6/27/2016	12:28 PM	3.36	3.37	3.35	3.355	284088
6/27/2016	12:29 PM	3.36	3.3614	3.35	3.3614	153271
6/27/2016	12:30 PM	3.34	3.36	3.34	3.3501	342126
6/27/2016	12:31 PM	3.3	3.34	3.3	3.34	386094
6/27/2016	12:32 PM	3.3099	3.32	3.3	3.31	157505
6/27/2016	12:33 PM	3.3492	3.35	3.3	3.305	273184
6/27/2016	12:34 PM	3.3813	3.39	3.35	3.35	316425
6/27/2016	12:35 PM	3.375	3.39	3.36	3.3828	490356
6/27/2016	12:36 PM	3.36	3.38	3.36	3.37	71048
6/27/2016	12:37 PM	3.38	3.3899	3.3601	3.37	92395
6/27/2016	12:38 PM	3.38	3.39	3.375	3.385	74738
6/27/2016	12:39 PM	3.4199	3.4199	3.3763	3.38	133987
6/27/2016	12:40 PM	3.425	3.43	3.41	3.41	108191
6/27/2016	12:41 PM	3.455	3.46	3.425	3.425	342939
6/27/2016	12:42 PM	3.44	3.46	3.44	3.455	167340
6/27/2016	12:43 PM	3.4501	3.46	3.43	3.44	185343
6/27/2016	12:44 PM	3.4499	3.47	3.44	3.45	303787
6/27/2016	12:45 PM	3.47	3.48	3.44	3.44	401389
6/27/2016	12:46 PM	3.4901	3.5	3.471	3.4799	353685
6/27/2016	12:47 PM	3.4601	3.4999	3.46	3.4999	123107
6/27/2016	12:48 PM	3.459	3.46	3.45	3.46	232546
6/27/2016	12:49 PM	3.47	3.48	3.45	3.4501	180269
6/27/2016	12:50 PM	3.4501	3.47	3.45	3.47	144380
6/27/2016	12:51 PM	3.42	3.46	3.41	3.45	424917
6/27/2016	12:52 PM	3.45	3.46	3.4	3.41	327246
6/27/2016	12:53 PM	3.4401	3.46	3.435	3.455	230004
6/27/2016	12:54 PM	3.43	3.45	3.421	3.44	128112
6/27/2016	12:55 PM	3.43	3.44	3.4225	3.4299	144369
6/27/2016	12:56 PM	3.4	3.43	3.39	3.427	283040
6/27/2016	12:57 PM	3.395	3.4	3.38	3.39	174297
6/27/2016	12:58 PM	3.41	3.4162	3.3901	3.4	83869
6/27/2016	12:59 PM	3.4	3.4184	3.39	3.4	159143
6/27/2016	1:00 PM	3.405	3.41	3.39	3.39	174082
6/27/2016	1:01 PM	3.41	3.41	3.39	3.4	147957
6/27/2016	1:02 PM	3.4	3.4085	3.385	3.4	333167
6/27/2016	1:03 PM	3.38	3.4	3.38	3.3999	420254
6/27/2016	1:04 PM	3.38	3.39	3.37	3.38	260574
6/27/2016	1:05 PM	3.39	3.4	3.37	3.38	182340
6/27/2016	1:06 PM	3.384	3.3899	3.38	3.386	57956
6/27/2016	1:07 PM	3.41	3.42	3.39	3.39	281259
6/27/2016	1:08 PM	3.43	3.43	3.4001	3.41	97109
6/27/2016	1:09 PM	3.43	3.445	3.43	3.43	303790
6/27/2016	1:10 PM	3.44	3.4467	3.42	3.43	134084
6/27/2016	1:11 PM	3.45	3.455	3.44	3.44	267509
6/27/2016	1:12 PM	3.44	3.45	3.43	3.4401	202976
6/27/2016	1:13 PM	3.42	3.4338	3.41	3.43	180622
6/27/2016	1:14 PM	3.4265	3.44	3.42	3.42	52816
6/27/2016	1:15 PM	3.4201	3.43	3.41	3.4201	83791
6/27/2016	1:16 PM	3.4	3.42	3.393	3.42	97413
6/27/2016	1:17 PM	3.41	3.41	3.39	3.4	104524
6/27/2016	1:18 PM	3.3933	3.41	3.3901	3.4001	155509
6/27/2016	1:19 PM	3.41	3.41	3.39	3.39	33136
6/27/2016	1:20 PM	3.4001	3.41	3.39	3.41	34870
6/27/2016	1:21 PM	3.38	3.41	3.38	3.4	94969
6/27/2016	1:22 PM	3.405	3.405	3.38	3.38	59568
6/27/2016	1:23 PM	3.39	3.405	3.39	3.405	79341
6/27/2016	1:24 PM	3.3862	3.39	3.3721	3.39	202102
6/27/2016	1:25 PM	3.37	3.395	3.37	3.38	109949
6/27/2016	1:26 PM	3.38	3.39	3.3701	3.3732	32743
6/27/2016	1:27 PM	3.37	3.375	3.35	3.375	166244
6/27/2016	1:28 PM	3.37	3.38	3.36	3.365	277785
6/27/2016	1:29 PM	3.36	3.379	3.36	3.37	112037
6/27/2016	1:30 PM	3.375	3.38	3.36	3.36	146568
6/27/2016	1:31 PM	3.39	3.39	3.355	3.38	176752
6/27/2016	1:32 PM	3.4	3.41	3.39	3.39	264475
6/27/2016	1:33 PM	3.4075	3.41	3.3944	3.4	136305
6/27/2016	1:34 PM	3.4099	3.42	3.4045	3.41	327728
6/27/2016	1:35 PM	3.41	3.4172	3.4	3.41	96885
6/27/2016	1:36 PM	3.42	3.43	3.4101	3.42	87400
6/27/2016	1:37 PM	3.44	3.44	3.415	3.42	191749
6/27/2016	1:38 PM	3.4391	3.45	3.42	3.44	389676
6/27/2016	1:39 PM	3.405	3.435	3.401	3.435	154594
6/27/2016	1:40 PM	3.43	3.43	3.41	3.41	126023
6/27/2016	1:41 PM	3.42	3.44	3.42	3.4336	82262
6/27/2016	1:42 PM	3.45	3.45	3.42	3.42	380637
6/27/2016	1:43 PM	3.4699	3.47	3.44	3.44	204086
6/27/2016	1:44 PM	3.485	3.5	3.465	3.465	541538
6/27/2016	1:45 PM	3.4901	3.5	3.47	3.48	445575
6/27/2016	1:46 PM	3.4801	3.5	3.4701	3.5	257724
6/27/2016	1:47 PM	3.48	3.4893	3.47	3.48	228651
6/27/2016	1:48 PM	3.48	3.48	3.46	3.48	205334
6/27/2016	1:49 PM	3.4852	3.5	3.47	3.4785	268955
6/27/2016	1:50 PM	3.4799	3.4899	3.47	3.48	121705
6/27/2016	1:51 PM	3.48	3.49	3.48	3.48	112950
6/27/2016	1:52 PM	3.5	3.5	3.48	3.485	159456
6/27/2016	1:53 PM	3.48	3.5	3.48	3.49	144272
6/27/2016	1:54 PM	3.46	3.48	3.46	3.48	231978
6/27/2016	1:55 PM	3.46	3.48	3.45	3.4662	122677
6/27/2016	1:56 PM	3.4801	3.49	3.461	3.461	109093
6/27/2016	1:57 PM	3.47	3.495	3.47	3.49	224093
6/27/2016	1:58 PM	3.48	3.495	3.4793	3.4793	216565
6/27/2016	1:59 PM	3.44	3.486	3.44	3.485	269403
6/27/2016	2:00 PM	3.4599	3.46	3.4399	3.44	134504
6/27/2016	2:01 PM	3.435	3.4672	3.43	3.4501	106442
6/27/2016	2:02 PM	3.41	3.44	3.41	3.43	89928
6/27/2016	2:03 PM	3.415	3.4199	3.39	3.4101	288282
6/27/2016	2:04 PM	3.4401	3.4401	3.42	3.42	140177
6/27/2016	2:05 PM	3.42	3.44	3.4	3.44	137821
6/27/2016	2:06 PM	3.435	3.44	3.42	3.4264	169394
6/27/2016	2:07 PM	3.45	3.46	3.44	3.44	210954
6/27/2016	2:08 PM	3.47	3.476	3.4531	3.4531	113800
6/27/2016	2:09 PM	3.4604	3.47	3.451	3.47	99394
6/27/2016	2:10 PM	3.4667	3.48	3.46	3.4677	132154
6/27/2016	2:11 PM	3.47	3.48	3.47	3.47	165460
6/27/2016	2:12 PM	3.44	3.47	3.43	3.47	153829
6/27/2016	2:13 PM	3.46	3.4601	3.435	3.4399	113320
6/27/2016	2:14 PM	3.49	3.49	3.46	3.465	266027
6/27/2016	2:15 PM	3.49	3.5	3.475	3.489	467181
6/27/2016	2:16 PM	3.505	3.51	3.4801	3.49	677053
6/27/2016	2:17 PM	3.47	3.505	3.47	3.5	347338
6/27/2016	2:18 PM	3.49	3.5	3.4667	3.47	93882
6/27/2016	2:19 PM	3.5036	3.51	3.48	3.492	330139
6/27/2016	2:20 PM	3.48	3.5014	3.48	3.5	171819
6/27/2016	2:21 PM	3.46	3.49	3.46	3.4824	263569
6/27/2016	2:22 PM	3.47	3.49	3.46	3.4601	66515
6/27/2016	2:23 PM	3.48	3.49	3.46	3.4696	203570
6/27/2016	2:24 PM	3.47	3.475	3.44	3.47	220199
6/27/2016	2:25 PM	3.4711	3.48	3.47	3.47	86000
6/27/2016	2:26 PM	3.46	3.4799	3.45	3.4799	196461
6/27/2016	2:27 PM	3.4364	3.4557	3.43	3.45	143191
6/27/2016	2:28 PM	3.44	3.4499	3.43	3.43	117693
6/27/2016	2:29 PM	3.4	3.4399	3.4	3.4301	295438
6/27/2016	2:30 PM	3.404	3.4199	3.4	3.405	191657
6/27/2016	2:31 PM	3.421	3.4285	3.4	3.41	84925
6/27/2016	2:32 PM	3.4038	3.43	3.4038	3.42	243250
6/27/2016	2:33 PM	3.4199	3.42	3.39	3.4	404470
6/27/2016	2:34 PM	3.42	3.43	3.41	3.4168	124674
6/27/2016	2:35 PM	3.41	3.42	3.39	3.4199	456918
6/27/2016	2:36 PM	3.385	3.41	3.38	3.401	168747
6/27/2016	2:37 PM	3.39	3.41	3.38	3.38	365875
6/27/2016	2:38 PM	3.38	3.4	3.38	3.39	207305
6/27/2016	2:39 PM	3.37	3.39	3.36	3.38	319166
6/27/2016	2:40 PM	3.4	3.4	3.37	3.3799	258795
6/27/2016	2:41 PM	3.385	3.4	3.38	3.392	101710
6/27/2016	2:42 PM	3.39	3.42	3.38	3.38	287124
6/27/2016	2:43 PM	3.435	3.4364	3.39	3.4	257421
6/27/2016	2:44 PM	3.42	3.4301	3.4101	3.4301	95902
6/27/2016	2:45 PM	3.41	3.43	3.41	3.43	91662
6/27/2016	2:46 PM	3.42	3.43	3.4099	3.4099	100890
6/27/2016	2:47 PM	3.45	3.45	3.43	3.43	132833
6/27/2016	2:48 PM	3.46	3.47	3.441	3.4499	269802
6/27/2016	2:49 PM	3.4891	3.49	3.465	3.47	299435
6/27/2016	2:50 PM	3.47	3.49	3.46	3.482	223255
6/27/2016	2:51 PM	3.45	3.49	3.45	3.47	135790
6/27/2016	2:52 PM	3.4833	3.5	3.4501	3.4501	371495
6/27/2016	2:53 PM	3.4715	3.49	3.46	3.4833	247204
6/27/2016	2:54 PM	3.5	3.5	3.4772	3.48	141962
6/27/2016	2:55 PM	3.49	3.5	3.48	3.49	210599
6/27/2016	2:56 PM	3.47	3.4962	3.4661	3.48	150856
6/27/2016	2:57 PM	3.4838	3.5	3.471	3.471	181887
6/27/2016	2:58 PM	3.4999	3.51	3.4801	3.4801	476125
6/27/2016	2:59 PM	3.4899	3.5	3.48	3.49	190616
6/27/2016	3:00 PM	3.47	3.504	3.47	3.49	192917
6/27/2016	3:01 PM	3.49	3.49	3.46	3.48	167340
6/27/2016	3:02 PM	3.48	3.5	3.48	3.49	240190
6/27/2016	3:03 PM	3.455	3.48	3.455	3.48	136844
6/27/2016	3:04 PM	3.45	3.48	3.44	3.46	159625
6/27/2016	3:05 PM	3.43	3.445	3.43	3.44	174860
6/27/2016	3:06 PM	3.43	3.43	3.42	3.43	96370
6/27/2016	3:07 PM	3.401	3.4301	3.4	3.43	335025
6/27/2016	3:08 PM	3.4099	3.421	3.4	3.4	177017
6/27/2016	3:09 PM	3.405	3.415	3.39	3.4	316799
6/27/2016	3:10 PM	3.41	3.43	3.4001	3.41	347537
6/27/2016	3:11 PM	3.39	3.42	3.37	3.41	574974
6/27/2016	3:12 PM	3.37	3.4	3.36	3.39	313752
6/27/2016	3:13 PM	3.365	3.3799	3.36	3.37	379044
6/27/2016	3:14 PM	3.345	3.36	3.33	3.36	610839
6/27/2016	3:15 PM	3.3599	3.36	3.33	3.35	355902
6/27/2016	3:16 PM	3.4	3.41	3.351	3.356	581972
6/27/2016	3:17 PM	3.39	3.41	3.385	3.395	207918
6/27/2016	3:18 PM	3.4	3.4	3.38	3.3938	146433
6/27/2016	3:19 PM	3.41	3.4199	3.39	3.4	329689
6/27/2016	3:20 PM	3.4	3.41	3.3899	3.401	222309
6/27/2016	3:21 PM	3.4228	3.44	3.4	3.4038	307323
6/27/2016	3:22 PM	3.4299	3.4299	3.41	3.42	226524
6/27/2016	3:23 PM	3.445	3.45	3.42	3.4201	99562
6/27/2016	3:24 PM	3.48	3.48	3.44	3.4401	339604
6/27/2016	3:25 PM	3.465	3.49	3.465	3.4701	272814
6/27/2016	3:26 PM	3.43	3.47	3.4225	3.47	318645
6/27/2016	3:27 PM	3.42	3.4399	3.405	3.43	419496
6/27/2016	3:28 PM	3.4	3.42	3.39	3.415	233972
6/27/2016	3:29 PM	3.4001	3.4162	3.3801	3.4	117702
6/27/2016	3:30 PM	3.401	3.4175	3.39	3.41	67951
6/27/2016	3:31 PM	3.4067	3.43	3.4	3.4025	197448
6/27/2016	3:32 PM	3.3818	3.41	3.37	3.4099	216463
6/27/2016	3:33 PM	3.3699	3.4	3.36	3.39	189231
6/27/2016	3:34 PM	3.36	3.3899	3.36	3.37	157469
6/27/2016	3:35 PM	3.38	3.38	3.35	3.36	120844
6/27/2016	3:36 PM	3.36	3.3901	3.35	3.38	233409
6/27/2016	3:37 PM	3.36	3.38	3.35	3.3599	244951
6/27/2016	3:38 PM	3.3401	3.37	3.33	3.37	231149
6/27/2016	3:39 PM	3.3399	3.35	3.31	3.34	390949
6/27/2016	3:40 PM	3.2901	3.3399	3.29	3.33	696679
6/27/2016	3:41 PM	3.28	3.3	3.27	3.293	535495
6/27/2016	3:42 PM	3.285	3.29	3.27	3.2835	332196
6/27/2016	3:43 PM	3.315	3.32	3.28	3.285	395801
6/27/2016	3:44 PM	3.32	3.34	3.3	3.316	296758
6/27/2016	3:45 PM	3.29	3.33	3.28	3.325	300574
6/27/2016	3:46 PM	3.285	3.29	3.27	3.285	379820
6/27/2016	3:47 PM	3.3	3.31	3.28	3.28	324069
6/27/2016	3:48 PM	3.2733	3.31	3.268	3.2939	306359
6/27/2016	3:49 PM	3.2501	3.28	3.25	3.2799	510851
6/27/2016	3:50 PM	3.2301	3.27	3.22	3.25	508893
6/27/2016	3:51 PM	3.28	3.3	3.24	3.24	344410
6/27/2016	3:52 PM	3.27	3.295	3.27	3.28	150336
6/27/2016	3:53 PM	3.2801	3.2899	3.255	3.279	574701
6/27/2016	3:54 PM	3.26	3.29	3.25	3.28	225962
6/27/2016	3:55 PM	3.27	3.28	3.25	3.255	217614
6/27/2016	3:56 PM	3.27	3.29	3.27	3.2701	403026
6/27/2016	3:57 PM	3.28	3.29	3.27	3.28	205075
6/27/2016	3:58 PM	3.27	3.29	3.26	3.2862	333331
6/27/2016	3:59 PM	3.27	3.27	3.25	3.2601	603892
6/27/2016	4:00 PM	3.24	3.265	3.24	3.26	931983
6/28/2016	9:31 AM	2.925	2.9584	2.92	2.95	1123262
6/28/2016	9:32 AM	2.915	2.925	2.9	2.92	987582
6/28/2016	9:33 AM	2.9	2.93	2.9	2.915	495900
6/28/2016	9:34 AM	2.915	2.92	2.9	2.9	400790
6/28/2016	9:35 AM	2.935	2.95	2.91	2.92	402796
6/28/2016	9:36 AM	2.9499	2.9572	2.925	2.9367	438345
6/28/2016	9:37 AM	2.935	2.9499	2.93	2.9492	290305
6/28/2016	9:38 AM	2.92	2.94	2.92	2.9338	171606
6/28/2016	9:39 AM	2.915	2.93	2.91	2.92	266886
6/28/2016	9:40 AM	2.9	2.91	2.9	2.91	236676
6/28/2016	9:41 AM	2.89	2.9099	2.88	2.903	306571
6/28/2016	9:42 AM	2.9105	2.92	2.8882	2.8882	591140
6/28/2016	9:43 AM	2.91	2.92	2.9	2.915	191651
6/28/2016	9:44 AM	2.91	2.91	2.89	2.9	155572
6/28/2016	9:45 AM	2.91	2.92	2.9001	2.91	383738
6/28/2016	9:46 AM	2.88	2.9114	2.88	2.91	319570
6/28/2016	9:47 AM	2.904	2.9299	2.885	2.8867	255091
6/28/2016	9:48 AM	2.88	2.91	2.88	2.9001	254969
6/28/2016	9:49 AM	2.8734	2.89	2.86	2.8811	449844
6/28/2016	9:50 AM	2.87	2.88	2.87	2.87	135201
6/28/2016	9:51 AM	2.8638	2.87	2.86	2.87	176539
6/28/2016	9:52 AM	2.85	2.865	2.84	2.86	520709
6/28/2016	9:53 AM	2.83	2.85	2.82	2.84	285591
6/28/2016	9:54 AM	2.8	2.83	2.8	2.8201	483302
6/28/2016	9:55 AM	2.829	2.8299	2.8	2.81	379833
6/28/2016	9:56 AM	2.8162	2.83	2.81	2.8299	107710
6/28/2016	9:57 AM	2.8199	2.83	2.81	2.8199	206898
6/28/2016	9:58 AM	2.839	2.84	2.81	2.8199	291599
6/28/2016	9:59 AM	2.84	2.85	2.83	2.84	307397
6/28/2016	10:00 AM	2.845	2.85	2.83	2.84	136317
6/28/2016	10:01 AM	2.86	2.87	2.83	2.84	223994
6/28/2016	10:02 AM	2.82	2.855	2.82	2.855	149914
6/28/2016	10:03 AM	2.815	2.825	2.8	2.8201	356476
6/28/2016	10:04 AM	2.811	2.82	2.8	2.81	275401
6/28/2016	10:05 AM	2.801	2.82	2.801	2.816	160405
6/28/2016	10:06 AM	2.85	2.85	2.8	2.8001	298961
6/28/2016	10:07 AM	2.8499	2.86	2.84	2.845	356961
6/28/2016	10:08 AM	2.8472	2.85	2.84	2.85	202475
6/28/2016	10:09 AM	2.86	2.87	2.847	2.85	345512
6/28/2016	10:10 AM	2.86	2.88	2.85	2.8699	313947
6/28/2016	10:11 AM	2.84	2.865	2.84	2.86	134819
6/28/2016	10:12 AM	2.8299	2.85	2.825	2.84	197805
6/28/2016	10:13 AM	2.8299	2.83	2.815	2.8262	298058
6/28/2016	10:14 AM	2.8325	2.84	2.82	2.83	249562
6/28/2016	10:15 AM	2.825	2.8399	2.82	2.83	114984
6/28/2016	10:16 AM	2.8103	2.825	2.81	2.82	137360
6/28/2016	10:17 AM	2.805	2.82	2.8	2.815	283647
6/28/2016	10:18 AM	2.81	2.8199	2.8	2.8099	226395
6/28/2016	10:19 AM	2.8156	2.82	2.8	2.805	282600
6/28/2016	10:20 AM	2.8	2.819	2.8	2.815	139354
6/28/2016	10:21 AM	2.8099	2.81	2.8	2.8	115013
6/28/2016	10:22 AM	2.8062	2.8256	2.8	2.8	178885
6/28/2016	10:23 AM	2.8	2.82	2.8	2.8099	178004
6/28/2016	10:24 AM	2.82	2.82	2.8	2.81	89974
6/28/2016	10:25 AM	2.84	2.8458	2.8195	2.8195	389568
6/28/2016	10:26 AM	2.8359	2.85	2.8201	2.84	138888
6/28/2016	10:27 AM	2.85	2.86	2.83	2.839	189607
6/28/2016	10:28 AM	2.8566	2.86	2.8401	2.86	120042
6/28/2016	10:29 AM	2.8599	2.8662	2.85	2.854	141863
6/28/2016	10:30 AM	2.86	2.86	2.85	2.86	161881
6/28/2016	10:31 AM	2.83	2.85	2.83	2.85	155119
6/28/2016	10:32 AM	2.84	2.8458	2.82	2.83	93542
6/28/2016	10:33 AM	2.8359	2.8497	2.82	2.84	170068
6/28/2016	10:34 AM	2.84	2.85	2.834	2.8363	121813
6/28/2016	10:35 AM	2.831	2.84	2.83	2.8385	92938
6/28/2016	10:36 AM	2.8397	2.84	2.8301	2.8399	85468
6/28/2016	10:37 AM	2.8399	2.85	2.83	2.8466	42111
6/28/2016	10:38 AM	2.85	2.8563	2.831	2.84	95109
6/28/2016	10:39 AM	2.8666	2.88	2.86	2.86	194623
6/28/2016	10:40 AM	2.88	2.88	2.8668	2.869	224265
6/28/2016	10:41 AM	2.91	2.91	2.87	2.88	584002
6/28/2016	10:42 AM	2.909	2.92	2.9	2.9	252486
6/28/2016	10:43 AM	2.885	2.91	2.88	2.9001	237496
6/28/2016	10:44 AM	2.889	2.89	2.88	2.885	135247
6/28/2016	10:45 AM	2.8601	2.888	2.86	2.888	129713
6/28/2016	10:46 AM	2.8585	2.86	2.85	2.86	112588
6/28/2016	10:47 AM	2.855	2.87	2.85	2.86	83652
6/28/2016	10:48 AM	2.86	2.86	2.8401	2.85	183223
6/28/2016	10:49 AM	2.86	2.88	2.8507	2.8592	197717
6/28/2016	10:50 AM	2.855	2.86	2.85	2.86	34080
6/28/2016	10:51 AM	2.84	2.8599	2.84	2.859	69969
6/28/2016	10:52 AM	2.841	2.85	2.83	2.84	207702
6/28/2016	10:53 AM	2.849	2.8699	2.84	2.8492	121782
6/28/2016	10:54 AM	2.845	2.85	2.84	2.849	90087
6/28/2016	10:55 AM	2.85	2.86	2.84	2.846	186241
6/28/2016	10:56 AM	2.84	2.86	2.84	2.85	155243
6/28/2016	10:57 AM	2.84	2.856	2.84	2.8482	75103
6/28/2016	10:58 AM	2.8599	2.86	2.83	2.8499	222426
6/28/2016	10:59 AM	2.8745	2.88	2.851	2.86	158257
6/28/2016	11:00 AM	2.86	2.88	2.8575	2.875	253185
6/28/2016	11:01 AM	2.855	2.86	2.85	2.86	90443
6/28/2016	11:02 AM	2.855	2.87	2.85	2.855	144060
6/28/2016	11:03 AM	2.8599	2.8699	2.85	2.8585	88765
6/28/2016	11:04 AM	2.86	2.86	2.85	2.853	29335
6/28/2016	11:05 AM	2.8762	2.88	2.844	2.85	439440
6/28/2016	11:06 AM	2.88	2.8899	2.87	2.8794	123895
6/28/2016	11:07 AM	2.875	2.9	2.875	2.8899	290664
6/28/2016	11:08 AM	2.87	2.88	2.87	2.8772	75255
6/28/2016	11:09 AM	2.8648	2.88	2.86	2.875	132954
6/28/2016	11:10 AM	2.885	2.89	2.86	2.87	196096
6/28/2016	11:11 AM	2.8759	2.89	2.87	2.885	229679
6/28/2016	11:12 AM	2.86	2.875	2.85	2.875	166684
6/28/2016	11:13 AM	2.865	2.88	2.86	2.8659	412076
6/28/2016	11:14 AM	2.85	2.8699	2.85	2.867	97630
6/28/2016	11:15 AM	2.8599	2.86	2.85	2.85	56460
6/28/2016	11:16 AM	2.865	2.87	2.85	2.855	215364
6/28/2016	11:17 AM	2.87	2.87	2.8541	2.86	86890
6/28/2016	11:18 AM	2.855	2.87	2.85	2.87	134627
6/28/2016	11:19 AM	2.85	2.85	2.84	2.85	105618
6/28/2016	11:20 AM	2.84	2.85	2.83	2.84	262290
6/28/2016	11:21 AM	2.84	2.86	2.83	2.845	165391
6/28/2016	11:22 AM	2.83	2.8459	2.82	2.84	136309
6/28/2016	11:23 AM	2.8399	2.84	2.82	2.82	120818
6/28/2016	11:24 AM	2.858	2.8599	2.833	2.84	103438
6/28/2016	11:25 AM	2.87	2.88	2.8585	2.86	200703
6/28/2016	11:26 AM	2.88	2.8859	2.86	2.87	169741
6/28/2016	11:27 AM	2.8775	2.89	2.87	2.88	109017
6/28/2016	11:28 AM	2.884	2.89	2.88	2.88	139403
6/28/2016	11:29 AM	2.9299	2.94	2.885	2.89	469116
6/28/2016	11:30 AM	2.9399	2.94	2.92	2.92	369731
6/28/2016	11:31 AM	2.93	2.9359	2.91	2.9359	169430
6/28/2016	11:32 AM	2.9159	2.94	2.9	2.93	241853
6/28/2016	11:33 AM	2.9	2.915	2.8901	2.91	138370
6/28/2016	11:34 AM	2.9033	2.91	2.89	2.89	288189
6/28/2016	11:35 AM	2.9052	2.91	2.89	2.9062	146369
6/28/2016	11:36 AM	2.895	2.91	2.895	2.9	84225
6/28/2016	11:37 AM	2.8852	2.8999	2.88	2.899	160752
6/28/2016	11:38 AM	2.8999	2.8999	2.88	2.8859	92856
6/28/2016	11:39 AM	2.895	2.9	2.89	2.8901	114379
6/28/2016	11:40 AM	2.906	2.91	2.89	2.9	172496
6/28/2016	11:41 AM	2.91	2.91	2.9	2.909	77669
6/28/2016	11:42 AM	2.901	2.92	2.89	2.9162	112705
6/28/2016	11:43 AM	2.88	2.9025	2.88	2.9025	134100
6/28/2016	11:44 AM	2.88	2.89	2.88	2.8875	100996
6/28/2016	11:45 AM	2.861	2.89	2.85	2.885	183667
6/28/2016	11:46 AM	2.845	2.87	2.84	2.8647	70075
6/28/2016	11:47 AM	2.8599	2.86	2.84	2.841	112893
6/28/2016	11:48 AM	2.855	2.86	2.85	2.86	67929
6/28/2016	11:49 AM	2.865	2.87	2.84	2.85	235940
6/28/2016	11:50 AM	2.86	2.865	2.85	2.86	84567
6/28/2016	11:51 AM	2.8865	2.89	2.85	2.86	172058
6/28/2016	11:52 AM	2.87	2.89	2.87	2.88	82856
6/28/2016	11:53 AM	2.855	2.88	2.85	2.875	87892
6/28/2016	11:54 AM	2.875	2.8766	2.85	2.86	194210
6/28/2016	11:55 AM	2.865	2.88	2.85	2.87	61670
6/28/2016	11:56 AM	2.8647	2.879	2.86	2.87	62949
6/28/2016	11:57 AM	2.875	2.875	2.85	2.865	135918
6/28/2016	11:58 AM	2.86	2.875	2.85	2.87	33016
6/28/2016	11:59 AM	2.851	2.8631	2.85	2.86	101225
6/28/2016	12:00 PM	2.855	2.865	2.85	2.855	117533
6/28/2016	12:01 PM	2.8501	2.855	2.84	2.85	215217
6/28/2016	12:02 PM	2.8686	2.87	2.85	2.8501	119975
6/28/2016	12:03 PM	2.86	2.87	2.85	2.865	129349
6/28/2016	12:04 PM	2.84	2.87	2.84	2.87	78538
6/28/2016	12:05 PM	2.86	2.86	2.841	2.85	63509
6/28/2016	12:06 PM	2.85	2.86	2.85	2.86	61368
6/28/2016	12:07 PM	2.859	2.86	2.85	2.85	8400
6/28/2016	12:08 PM	2.84	2.86	2.84	2.855	159997
6/28/2016	12:09 PM	2.85	2.86	2.84	2.845	116994
6/28/2016	12:10 PM	2.8575	2.86	2.85	2.86	36396
6/28/2016	12:11 PM	2.85	2.87	2.84	2.86	106190
6/28/2016	12:12 PM	2.85	2.86	2.84	2.8415	99024
6/28/2016	12:13 PM	2.85	2.8595	2.84	2.85	74302
6/28/2016	12:14 PM	2.83	2.85	2.83	2.8499	196486
6/28/2016	12:15 PM	2.8438	2.85	2.83	2.83	101041
6/28/2016	12:16 PM	2.829	2.85	2.82	2.85	106372
6/28/2016	12:17 PM	2.835	2.84	2.82	2.83	145070
6/28/2016	12:18 PM	2.841	2.85	2.83	2.84	152341
6/28/2016	12:19 PM	2.83	2.8462	2.83	2.84	80425
6/28/2016	12:20 PM	2.83	2.84	2.83	2.835	60600
6/28/2016	12:21 PM	2.84	2.84	2.83	2.8399	46120
6/28/2016	12:22 PM	2.82	2.84	2.82	2.83	284755
6/28/2016	12:23 PM	2.84	2.85	2.82	2.825	143403
6/28/2016	12:24 PM	2.82	2.8499	2.82	2.8499	35131
6/28/2016	12:25 PM	2.83	2.84	2.82	2.8295	120053
6/28/2016	12:26 PM	2.84	2.84	2.82	2.83	97309
6/28/2016	12:27 PM	2.84	2.85	2.83	2.8462	94960
6/28/2016	12:28 PM	2.835	2.85	2.835	2.85	50509
6/28/2016	12:29 PM	2.849	2.86	2.834	2.84	148845
6/28/2016	12:30 PM	2.83	2.85	2.83	2.85	53680
6/28/2016	12:31 PM	2.8399	2.84	2.834	2.84	36846
6/28/2016	12:32 PM	2.83	2.8445	2.83	2.8399	52130
6/28/2016	12:33 PM	2.82	2.83	2.82	2.83	84736
6/28/2016	12:34 PM	2.81	2.827	2.81	2.8211	260563
6/28/2016	12:35 PM	2.8094	2.82	2.8	2.815	448171
6/28/2016	12:36 PM	2.805	2.81	2.8	2.8037	71745
6/28/2016	12:37 PM	2.81	2.81	2.8001	2.8054	236845
6/28/2016	12:38 PM	2.81	2.815	2.805	2.81	90454
6/28/2016	12:39 PM	2.805	2.81	2.8	2.805	119027
6/28/2016	12:40 PM	2.805	2.81	2.8	2.8	71719
6/28/2016	12:41 PM	2.79	2.8025	2.78	2.8	903094
6/28/2016	12:42 PM	2.775	2.79	2.77	2.785	398209
6/28/2016	12:43 PM	2.8	2.8	2.77	2.77	348727
6/28/2016	12:44 PM	2.8	2.806	2.79	2.794	145360
6/28/2016	12:45 PM	2.81	2.811	2.8	2.8086	198149
6/28/2016	12:46 PM	2.8	2.81	2.791	2.8001	243515
6/28/2016	12:47 PM	2.8097	2.81	2.795	2.7962	142425
6/28/2016	12:48 PM	2.8162	2.82	2.81	2.81	141652
6/28/2016	12:49 PM	2.82	2.82	2.8	2.815	124493
6/28/2016	12:50 PM	2.8108	2.82	2.8048	2.82	80166
6/28/2016	12:51 PM	2.81	2.8162	2.8001	2.8101	101162
6/28/2016	12:52 PM	2.7999	2.8199	2.7999	2.8199	285327
6/28/2016	12:53 PM	2.8018	2.805	2.79	2.8	80337
6/28/2016	12:54 PM	2.7999	2.8099	2.797	2.8001	16074
6/28/2016	12:55 PM	2.7879	2.8	2.784	2.8	210376
6/28/2016	12:56 PM	2.785	2.796	2.78	2.7825	109546
6/28/2016	12:57 PM	2.81	2.82	2.783	2.789	171583
6/28/2016	12:58 PM	2.8162	2.8197	2.81	2.81	19700
6/28/2016	12:59 PM	2.81	2.819	2.8045	2.819	176274
6/28/2016	1:00 PM	2.8035	2.81	2.8035	2.8099	13900
6/28/2016	1:01 PM	2.82	2.82	2.8	2.809	37025
6/28/2016	1:02 PM	2.81	2.82	2.81	2.819	63121
6/28/2016	1:03 PM	2.82	2.8299	2.81	2.8111	159455
6/28/2016	1:04 PM	2.8269	2.84	2.82	2.8259	122806
6/28/2016	1:05 PM	2.815	2.83	2.815	2.82	44603
6/28/2016	1:06 PM	2.805	2.82	2.805	2.82	89862
6/28/2016	1:07 PM	2.83	2.835	2.81	2.81	90534
6/28/2016	1:08 PM	2.855	2.86	2.825	2.8313	211893
6/28/2016	1:09 PM	2.85	2.87	2.85	2.8501	258124
6/28/2016	1:10 PM	2.85	2.86	2.844	2.85	265688
6/28/2016	1:11 PM	2.8499	2.855	2.84	2.855	51081
6/28/2016	1:12 PM	2.8399	2.85	2.83	2.84	48832
6/28/2016	1:13 PM	2.82	2.84	2.82	2.835	63834
6/28/2016	1:14 PM	2.825	2.827	2.8159	2.8201	119925
6/28/2016	1:15 PM	2.82	2.825	2.8125	2.82	94532
6/28/2016	1:16 PM	2.82	2.8299	2.813	2.8299	46153
6/28/2016	1:17 PM	2.82	2.83	2.819	2.83	69351
6/28/2016	1:18 PM	2.8407	2.8496	2.82	2.82	54668
6/28/2016	1:19 PM	2.8572	2.86	2.8341	2.8401	128161
6/28/2016	1:20 PM	2.8399	2.855	2.83	2.85	214679
6/28/2016	1:21 PM	2.839	2.85	2.833	2.8399	149915
6/28/2016	1:22 PM	2.8262	2.8382	2.8201	2.8382	30650
6/28/2016	1:23 PM	2.8389	2.84	2.82	2.82	58600
6/28/2016	1:24 PM	2.845	2.85	2.831	2.8389	143454
6/28/2016	1:25 PM	2.8499	2.8499	2.84	2.845	8115
6/28/2016	1:26 PM	2.819	2.85	2.815	2.842	137900
6/28/2016	1:27 PM	2.82	2.829	2.8159	2.82	41350
6/28/2016	1:28 PM	2.8101	2.82	2.8101	2.82	43173
6/28/2016	1:29 PM	2.8	2.82	2.8	2.8159	219088
6/28/2016	1:30 PM	2.82	2.83	2.805	2.8062	91543
6/28/2016	1:31 PM	2.83	2.84	2.825	2.825	153418
6/28/2016	1:32 PM	2.83	2.84	2.8223	2.8223	194515
6/28/2016	1:33 PM	2.81	2.83	2.8	2.83	86987
6/28/2016	1:34 PM	2.815	2.8201	2.79	2.8	405107
6/28/2016	1:35 PM	2.81	2.82	2.81	2.8101	62844
6/28/2016	1:36 PM	2.815	2.8199	2.81	2.8199	2800
6/28/2016	1:37 PM	2.8099	2.819	2.8	2.819	126742
6/28/2016	1:38 PM	2.8099	2.8099	2.8	2.805	55900
6/28/2016	1:39 PM	2.8114	2.82	2.805	2.81	93605
6/28/2016	1:40 PM	2.8099	2.81	2.8	2.81	66167
6/28/2016	1:41 PM	2.7816	2.8001	2.7816	2.8001	124983
6/28/2016	1:42 PM	2.79	2.8	2.78	2.785	226113
6/28/2016	1:43 PM	2.7899	2.79	2.78	2.79	76368
6/28/2016	1:44 PM	2.784	2.79	2.7801	2.7899	85528
6/28/2016	1:45 PM	2.77	2.79	2.77	2.7899	313779
6/28/2016	1:46 PM	2.78	2.79	2.77	2.77	199017
6/28/2016	1:47 PM	2.785	2.7899	2.77	2.771	135778
6/28/2016	1:48 PM	2.7785	2.785	2.77	2.785	38647
6/28/2016	1:49 PM	2.78	2.79	2.77	2.78	157298
6/28/2016	1:50 PM	2.78	2.79	2.774	2.7801	41834
6/28/2016	1:51 PM	2.775	2.795	2.775	2.79	77923
6/28/2016	1:52 PM	2.776	2.78	2.77	2.78	17100
6/28/2016	1:53 PM	2.7699	2.7799	2.76	2.77	127749
6/28/2016	1:54 PM	2.76	2.77	2.76	2.765	32990
6/28/2016	1:55 PM	2.7764	2.7764	2.76	2.7699	216466
6/28/2016	1:56 PM	2.7601	2.776	2.76	2.77	197106
6/28/2016	1:57 PM	2.77	2.77	2.76	2.7669	113753
6/28/2016	1:58 PM	2.775	2.775	2.76	2.765	194669
6/28/2016	1:59 PM	2.7672	2.775	2.7601	2.775	75403
6/28/2016	2:00 PM	2.76	2.769	2.76	2.769	27810
6/28/2016	2:01 PM	2.761	2.77	2.76	2.7615	166238
6/28/2016	2:02 PM	2.7599	2.77	2.75	2.76	228699
6/28/2016	2:03 PM	2.75	2.76	2.75	2.7567	183545
6/28/2016	2:04 PM	2.7565	2.76	2.75	2.75	270444
6/28/2016	2:05 PM	2.77	2.77	2.75	2.759	250671
6/28/2016	2:06 PM	2.7701	2.78	2.7601	2.7669	355999
6/28/2016	2:07 PM	2.771	2.79	2.77	2.7789	109180
6/28/2016	2:08 PM	2.77	2.79	2.77	2.774	185766
6/28/2016	2:09 PM	2.7819	2.79	2.774	2.775	88271
6/28/2016	2:10 PM	2.7899	2.79	2.78	2.7862	62965
6/28/2016	2:11 PM	2.77	2.78	2.76	2.78	318765
6/28/2016	2:12 PM	2.78	2.785	2.77	2.77	63709
6/28/2016	2:13 PM	2.787	2.79	2.77	2.7799	96486
6/28/2016	2:14 PM	2.7901	2.8	2.786	2.79	122315
6/28/2016	2:15 PM	2.8	2.81	2.79	2.79	163896
6/28/2016	2:16 PM	2.7865	2.81	2.7801	2.8001	48329
6/28/2016	2:17 PM	2.775	2.789	2.77	2.789	35680
6/28/2016	2:18 PM	2.77	2.77	2.76	2.77	97876
6/28/2016	2:19 PM	2.76	2.77	2.76	2.765	141960
6/28/2016	2:20 PM	2.75	2.7639	2.75	2.76	48735
6/28/2016	2:21 PM	2.7589	2.76	2.75	2.7501	47262
6/28/2016	2:22 PM	2.75	2.76	2.75	2.76	78219
6/28/2016	2:23 PM	2.76	2.76	2.75	2.755	70005
6/28/2016	2:24 PM	2.751	2.76	2.75	2.755	78977
6/28/2016	2:25 PM	2.755	2.76	2.75	2.759	88982
6/28/2016	2:26 PM	2.76	2.76	2.75	2.759	66319
6/28/2016	2:27 PM	2.76	2.76	2.75	2.76	11700
6/28/2016	2:28 PM	2.7501	2.76	2.75	2.75	49798
6/28/2016	2:29 PM	2.72	2.76	2.72	2.75	418558
6/28/2016	2:30 PM	2.72	2.73	2.72	2.72	68536
6/28/2016	2:31 PM	2.715	2.727	2.71	2.72	103341
6/28/2016	2:32 PM	2.713	2.72	2.71	2.7101	72065
6/28/2016	2:33 PM	2.7	2.72	2.7	2.7138	511319
6/28/2016	2:34 PM	2.685	2.7	2.68	2.7	477616
6/28/2016	2:35 PM	2.68	2.6899	2.67	2.686	306728
6/28/2016	2:36 PM	2.68	2.69	2.67	2.679	564698
6/28/2016	2:37 PM	2.677	2.69	2.67	2.68	140770
6/28/2016	2:38 PM	2.66	2.6799	2.65	2.6735	197333
6/28/2016	2:39 PM	2.657	2.66	2.65	2.66	120246
6/28/2016	2:40 PM	2.6501	2.66	2.65	2.655	121862
6/28/2016	2:41 PM	2.6574	2.66	2.65	2.6563	207906
6/28/2016	2:42 PM	2.659	2.66	2.65	2.655	475513
6/28/2016	2:43 PM	2.655	2.6697	2.65	2.655	310849
6/28/2016	2:44 PM	2.655	2.66	2.65	2.6563	82171
6/28/2016	2:45 PM	2.65	2.66	2.64	2.6515	162008
6/28/2016	2:46 PM	2.64	2.65	2.64	2.65	254261
6/28/2016	2:47 PM	2.6499	2.65	2.64	2.64	249050
6/28/2016	2:48 PM	2.629	2.6401	2.62	2.64	211258
6/28/2016	2:49 PM	2.6275	2.63	2.62	2.62	125413
6/28/2016	2:50 PM	2.6199	2.63	2.61	2.63	162716
6/28/2016	2:51 PM	2.609	2.62	2.6	2.613	370847
6/28/2016	2:52 PM	2.6	2.61	2.6	2.6059	830941
6/28/2016	2:53 PM	2.6097	2.61	2.6	2.6	91140
6/28/2016	2:54 PM	2.601	2.61	2.6	2.61	124795
6/28/2016	2:55 PM	2.6001	2.6099	2.6	2.6001	21940
6/28/2016	2:56 PM	2.61	2.61	2.6	2.6099	186087
6/28/2016	2:57 PM	2.6	2.6099	2.6	2.6	181173
6/28/2016	2:58 PM	2.5901	2.61	2.59	2.6087	196286
6/28/2016	2:59 PM	2.619	2.62	2.5901	2.6	577700
6/28/2016	3:00 PM	2.6062	2.62	2.6	2.611	219910
6/28/2016	3:01 PM	2.62	2.6299	2.6	2.609	236317
6/28/2016	3:02 PM	2.6185	2.62	2.61	2.619	96759
6/28/2016	3:03 PM	2.61	2.62	2.6	2.62	226284
6/28/2016	3:04 PM	2.62	2.62	2.6	2.61	232860
6/28/2016	3:05 PM	2.6199	2.62	2.61	2.615	54820
6/28/2016	3:06 PM	2.61	2.62	2.61	2.611	74777
6/28/2016	3:07 PM	2.603	2.62	2.6	2.61	194566
6/28/2016	3:08 PM	2.605	2.61	2.6	2.61	35889
6/28/2016	3:09 PM	2.6	2.61	2.6	2.61	90444
6/28/2016	3:10 PM	2.61	2.61	2.6	2.61	255999
6/28/2016	3:11 PM	2.605	2.62	2.6	2.615	107636
6/28/2016	3:12 PM	2.6	2.61	2.6	2.61	114614
6/28/2016	3:13 PM	2.595	2.61	2.59	2.6	164581
6/28/2016	3:14 PM	2.58	2.6	2.58	2.59	139384
6/28/2016	3:15 PM	2.5801	2.59	2.58	2.58	64335
6/28/2016	3:16 PM	2.5901	2.6	2.58	2.5899	239845
6/28/2016	3:17 PM	2.5937	2.6066	2.59	2.6	256230
6/28/2016	3:18 PM	2.6001	2.61	2.59	2.5989	188568
6/28/2016	3:19 PM	2.6	2.6099	2.5901	2.605	212224
6/28/2016	3:20 PM	2.595	2.6072	2.59	2.5901	218966
6/28/2016	3:21 PM	2.5968	2.61	2.5901	2.595	188948
6/28/2016	3:22 PM	2.58	2.5999	2.58	2.595	206479
6/28/2016	3:23 PM	2.5775	2.5899	2.57	2.58	169793
6/28/2016	3:24 PM	2.585	2.6	2.579	2.579	134222
6/28/2016	3:25 PM	2.5825	2.59	2.58	2.58	93788
6/28/2016	3:26 PM	2.59	2.5901	2.58	2.585	200955
6/28/2016	3:27 PM	2.624	2.63	2.59	2.6	550824
6/28/2016	3:28 PM	2.665	2.67	2.62	2.6299	736063
6/28/2016	3:29 PM	2.6585	2.6699	2.65	2.6642	334548
6/28/2016	3:30 PM	2.62	2.66	2.62	2.65	202376
6/28/2016	3:31 PM	2.5999	2.62	2.5911	2.61	226472
6/28/2016	3:32 PM	2.59	2.6	2.59	2.5999	388077
6/28/2016	3:33 PM	2.58	2.5959	2.58	2.59	154191
6/28/2016	3:34 PM	2.5799	2.58	2.57	2.5738	287065
6/28/2016	3:35 PM	2.59	2.59	2.5737	2.58	126312
6/28/2016	3:36 PM	2.5801	2.5999	2.58	2.585	233236
6/28/2016	3:37 PM	2.575	2.59	2.57	2.58	124953
6/28/2016	3:38 PM	2.5762	2.58	2.57	2.5765	218520
6/28/2016	3:39 PM	2.585	2.59	2.57	2.5735	233808
6/28/2016	3:40 PM	2.5699	2.5866	2.56	2.5862	280267
6/28/2016	3:41 PM	2.55	2.57	2.55	2.5654	177589
6/28/2016	3:42 PM	2.56	2.56	2.55	2.56	127706
6/28/2016	3:43 PM	2.5501	2.56	2.55	2.56	141687
6/28/2016	3:44 PM	2.5401	2.56	2.54	2.5501	307869
6/28/2016	3:45 PM	2.5499	2.56	2.5401	2.545	387047
6/28/2016	3:46 PM	2.55	2.55	2.54	2.5485	163043
6/28/2016	3:47 PM	2.535	2.55	2.53	2.54	233392
6/28/2016	3:48 PM	2.5301	2.54	2.53	2.539	216096
6/28/2016	3:49 PM	2.53	2.54	2.52	2.53	487364
6/28/2016	3:50 PM	2.5299	2.54	2.52	2.5399	447864
6/28/2016	3:51 PM	2.54	2.54	2.52	2.525	388570
6/28/2016	3:52 PM	2.5632	2.57	2.535	2.54	596262
6/28/2016	3:53 PM	2.595	2.6	2.5601	2.5665	893587
6/28/2016	3:54 PM	2.57	2.59	2.57	2.5838	684740
6/28/2016	3:55 PM	2.56	2.58	2.56	2.577	88283
6/28/2016	3:56 PM	2.56	2.57	2.55	2.565	218858
6/28/2016	3:57 PM	2.56	2.56	2.55	2.56	245022
6/28/2016	3:58 PM	2.56	2.56	2.55	2.5599	292446
6/28/2016	3:59 PM	2.555	2.56	2.55	2.56	406290
6/28/2016	4:00 PM	2.56	2.56	2.55	2.5563	719446
6/29/2016	9:31 AM	2.3799	2.39	2.37	2.38	340435
6/29/2016	9:32 AM	2.37	2.38	2.36	2.375	550188
6/29/2016	9:33 AM	2.365	2.38	2.36	2.3761	243428
6/29/2016	9:34 AM	2.36	2.38	2.36	2.367	738683
6/29/2016	9:35 AM	2.36	2.37	2.36	2.3675	213768
6/29/2016	9:36 AM	2.3625	2.37	2.36	2.36	117251
6/29/2016	9:37 AM	2.3701	2.38	2.36	2.3601	731040
6/29/2016	9:38 AM	2.37	2.38	2.36	2.3791	420618
6/29/2016	9:39 AM	2.365	2.37	2.36	2.365	621734
6/29/2016	9:40 AM	2.35	2.369	2.35	2.3635	496881
6/29/2016	9:41 AM	2.36	2.36	2.35	2.3599	498555
6/29/2016	9:42 AM	2.36	2.36	2.35	2.36	625686
6/29/2016	9:43 AM	2.3582	2.37	2.35	2.36	271110
6/29/2016	9:44 AM	2.3561	2.36	2.35	2.3501	292218
6/29/2016	9:45 AM	2.35	2.36	2.35	2.3599	443509
6/29/2016	9:46 AM	2.36	2.3699	2.34	2.355	1122517
6/29/2016	9:47 AM	2.33	2.36	2.33	2.35	255668
6/29/2016	9:48 AM	2.329	2.34	2.31	2.33	685615
6/29/2016	9:49 AM	2.3101	2.33	2.31	2.32	215632
6/29/2016	9:50 AM	2.305	2.32	2.3	2.31	412378
6/29/2016	9:51 AM	2.3018	2.31	2.3	2.31	226457
6/29/2016	9:52 AM	2.3085	2.31	2.3	2.305	226855
6/29/2016	9:53 AM	2.31	2.31	2.3	2.305	331948
6/29/2016	9:54 AM	2.3	2.31	2.3	2.31	93390
6/29/2016	9:55 AM	2.3116	2.32	2.3	2.305	403793
6/29/2016	9:56 AM	2.3201	2.33	2.31	2.32	331710
6/29/2016	9:57 AM	2.3201	2.33	2.32	2.3299	92901
6/29/2016	9:58 AM	2.3282	2.33	2.32	2.3288	327578
6/29/2016	9:59 AM	2.32	2.33	2.32	2.33	151684
6/29/2016	10:00 AM	2.32	2.33	2.32	2.323	238706
6/29/2016	10:01 AM	2.32	2.33	2.32	2.3215	272098
6/29/2016	10:02 AM	2.31	2.33	2.31	2.3299	316507
6/29/2016	10:03 AM	2.305	2.31	2.3	2.31	322496
6/29/2016	10:04 AM	2.32	2.32	2.3	2.3	505679
6/29/2016	10:05 AM	2.32	2.32	2.3	2.31	334465
6/29/2016	10:06 AM	2.31	2.32	2.31	2.3101	66860
6/29/2016	10:07 AM	2.32	2.32	2.31	2.31	178431
6/29/2016	10:08 AM	2.325	2.33	2.31	2.32	293818
6/29/2016	10:09 AM	2.3275	2.33	2.3101	2.3299	239174
6/29/2016	10:10 AM	2.3285	2.34	2.32	2.3298	246498
6/29/2016	10:11 AM	2.3201	2.33	2.32	2.325	174717
6/29/2016	10:12 AM	2.31	2.32	2.3	2.32	262607
6/29/2016	10:13 AM	2.305	2.31	2.3	2.3085	156081
6/29/2016	10:14 AM	2.3	2.31	2.3	2.301	99090
6/29/2016	10:15 AM	2.315	2.315	2.3	2.3	385093
6/29/2016	10:16 AM	2.305	2.32	2.3	2.31	185131
6/29/2016	10:17 AM	2.3038	2.31	2.3	2.3	84272
6/29/2016	10:18 AM	2.3	2.31	2.3	2.305	174612
6/29/2016	10:19 AM	2.32	2.32	2.3	2.3079	180606
6/29/2016	10:20 AM	2.3	2.32	2.3	2.3197	155118
6/29/2016	10:21 AM	2.31	2.31	2.3	2.3085	119990
6/29/2016	10:22 AM	2.3	2.31	2.3	2.309	112026
6/29/2016	10:23 AM	2.3	2.31	2.3	2.3099	106829
6/29/2016	10:24 AM	2.31	2.31	2.3	2.3	287963
6/29/2016	10:25 AM	2.3069	2.31	2.3001	2.31	70810
6/29/2016	10:26 AM	2.3068	2.31	2.3	2.3099	38379
6/29/2016	10:27 AM	2.305	2.31	2.3	2.3089	91953
6/29/2016	10:28 AM	2.31	2.32	2.3001	2.3001	240722
6/29/2016	10:29 AM	2.315	2.32	2.31	2.31	40141
6/29/2016	10:30 AM	2.32	2.32	2.31	2.311	162280
6/29/2016	10:31 AM	2.304	2.32	2.3001	2.3199	310298
6/29/2016	10:32 AM	2.3	2.31	2.3	2.3	200148
6/29/2016	10:33 AM	2.31	2.31	2.3	2.3	111761
6/29/2016	10:34 AM	2.315	2.32	2.3	2.3	300648
6/29/2016	10:35 AM	2.316	2.32	2.3	2.315	177578
6/29/2016	10:36 AM	2.316	2.32	2.31	2.316	96418
6/29/2016	10:37 AM	2.33	2.33	2.3101	2.32	408538
6/29/2016	10:38 AM	2.3167	2.33	2.31	2.33	130760
6/29/2016	10:39 AM	2.33	2.33	2.3101	2.3163	233992
6/29/2016	10:40 AM	2.335	2.34	2.3299	2.33	573042
6/29/2016	10:41 AM	2.33	2.34	2.33	2.335	372742
6/29/2016	10:42 AM	2.331	2.34	2.3201	2.33	563650
6/29/2016	10:43 AM	2.34	2.34	2.3301	2.331	29750
6/29/2016	10:44 AM	2.3399	2.34	2.3201	2.3325	345417
6/29/2016	10:45 AM	2.3399	2.34	2.3301	2.331	77275
6/29/2016	10:46 AM	2.33	2.34	2.33	2.34	111431
6/29/2016	10:47 AM	2.33	2.3301	2.32	2.33	191406
6/29/2016	10:48 AM	2.32	2.3299	2.3101	2.325	521836
6/29/2016	10:49 AM	2.315	2.32	2.31	2.3101	272362
6/29/2016	10:50 AM	2.315	2.3199	2.31	2.3101	79589
6/29/2016	10:51 AM	2.32	2.32	2.31	2.32	341369
6/29/2016	10:52 AM	2.32	2.33	2.31	2.32	232558
6/29/2016	10:53 AM	2.32	2.33	2.314	2.32	104333
6/29/2016	10:54 AM	2.321	2.33	2.315	2.315	69992
6/29/2016	10:55 AM	2.34	2.34	2.32	2.33	119979
6/29/2016	10:56 AM	2.3334	2.34	2.33	2.3301	92602
6/29/2016	10:57 AM	2.335	2.34	2.33	2.3301	43200
6/29/2016	10:58 AM	2.325	2.34	2.32	2.34	516800
6/29/2016	10:59 AM	2.32	2.33	2.32	2.3299	99503
6/29/2016	11:00 AM	2.32	2.33	2.31	2.32	103400
6/29/2016	11:01 AM	2.31	2.32	2.31	2.319	62665
6/29/2016	11:02 AM	2.31	2.32	2.31	2.3172	87239
6/29/2016	11:03 AM	2.3199	2.32	2.31	2.3101	67468
6/29/2016	11:04 AM	2.31	2.32	2.31	2.3199	46921
6/29/2016	11:05 AM	2.3099	2.3162	2.3	2.3162	214927
6/29/2016	11:06 AM	2.311	2.32	2.31	2.31	171213
6/29/2016	11:07 AM	2.32	2.33	2.31	2.3101	336496
6/29/2016	11:08 AM	2.315	2.32	2.31	2.32	48179
6/29/2016	11:09 AM	2.3162	2.32	2.31	2.315	95763
6/29/2016	11:10 AM	2.32	2.3299	2.31	2.3197	148525
6/29/2016	11:11 AM	2.317	2.33	2.31	2.325	211996
6/29/2016	11:12 AM	2.33	2.33	2.31	2.315	163499
6/29/2016	11:13 AM	2.3199	2.3299	2.3101	2.32	408621
6/29/2016	11:14 AM	2.32	2.32	2.3101	2.32	13450
6/29/2016	11:15 AM	2.3199	2.3199	2.31	2.315	43130
6/29/2016	11:16 AM	2.32	2.32	2.31	2.31	150698
6/29/2016	11:17 AM	2.3111	2.32	2.31	2.311	101478
6/29/2016	11:18 AM	2.315	2.32	2.315	2.319	65799
6/29/2016	11:19 AM	2.315	2.32	2.31	2.3101	52277
6/29/2016	11:20 AM	2.325	2.325	2.31	2.32	180598
6/29/2016	11:21 AM	2.315	2.3299	2.315	2.3201	85310
6/29/2016	11:22 AM	2.3101	2.32	2.3101	2.3199	42939
6/29/2016	11:23 AM	2.3264	2.33	2.314	2.32	155015
6/29/2016	11:24 AM	2.32	2.34	2.32	2.323	137114
6/29/2016	11:25 AM	2.315	2.33	2.315	2.33	69501
6/29/2016	11:26 AM	2.3199	2.32	2.31	2.319	23750
6/29/2016	11:27 AM	2.31	2.32	2.31	2.3134	29234
6/29/2016	11:28 AM	2.31	2.311	2.31	2.31	34272
6/29/2016	11:29 AM	2.315	2.3199	2.31	2.31	259945
6/29/2016	11:30 AM	2.3099	2.32	2.3	2.31	169514
6/29/2016	11:31 AM	2.305	2.31	2.3	2.305	244627
6/29/2016	11:32 AM	2.3	2.31	2.3	2.3	395206
6/29/2016	11:33 AM	2.29	2.31	2.29	2.3	472449
6/29/2016	11:34 AM	2.29	2.3	2.29	2.2999	72963
6/29/2016	11:35 AM	2.285	2.293	2.28	2.29	273063
6/29/2016	11:36 AM	2.285	2.29	2.28	2.289	119259
6/29/2016	11:37 AM	2.28	2.29	2.28	2.29	39150
6/29/2016	11:38 AM	2.295	2.295	2.28	2.2801	243274
6/29/2016	11:39 AM	2.295	2.3	2.29	2.295	67351
6/29/2016	11:40 AM	2.29	2.3	2.29	2.2901	135196
6/29/2016	11:41 AM	2.2888	2.29	2.28	2.29	119780
6/29/2016	11:42 AM	2.284	2.29	2.28	2.288	68150
6/29/2016	11:43 AM	2.285	2.29	2.28	2.2899	36740
6/29/2016	11:44 AM	2.295	2.3	2.28	2.29	252841
6/29/2016	11:45 AM	2.3	2.3	2.2901	2.297	43987
6/29/2016	11:46 AM	2.3	2.3	2.2901	2.2966	112413
6/29/2016	11:47 AM	2.305	2.31	2.295	2.295	115102
6/29/2016	11:48 AM	2.31	2.31	2.3	2.3094	62365
6/29/2016	11:49 AM	2.295	2.31	2.29	2.3	384626
6/29/2016	11:50 AM	2.3097	2.31	2.295	2.299	57791
6/29/2016	11:51 AM	2.299	2.3099	2.291	2.305	229092
6/29/2016	11:52 AM	2.295	2.3	2.29	2.2999	42906
6/29/2016	11:53 AM	2.2999	2.3	2.29	2.295	43960
6/29/2016	11:54 AM	2.29	2.3	2.29	2.2999	70759
6/29/2016	11:55 AM	2.3	2.3	2.29	2.29	159600
6/29/2016	11:56 AM	2.29	2.3	2.285	2.299	262640
6/29/2016	11:57 AM	2.28	2.29	2.28	2.285	32526
6/29/2016	11:58 AM	2.281	2.29	2.28	2.28	270296
6/29/2016	11:59 AM	2.28	2.29	2.28	2.28	41895
6/29/2016	12:00 PM	2.285	2.29	2.2801	2.29	148935
6/29/2016	12:01 PM	2.28	2.29	2.27	2.285	307422
6/29/2016	12:02 PM	2.28	2.28	2.27	2.275	43968
6/29/2016	12:03 PM	2.275	2.28	2.27	2.2701	94570
6/29/2016	12:04 PM	2.27	2.28	2.27	2.275	302548
6/29/2016	12:05 PM	2.28	2.28	2.27	2.271	105892
6/29/2016	12:06 PM	2.27	2.28	2.27	2.2701	69540
6/29/2016	12:07 PM	2.2701	2.28	2.27	2.2799	64482
6/29/2016	12:08 PM	2.27	2.28	2.26	2.275	1022836
6/29/2016	12:09 PM	2.2599	2.27	2.25	2.27	627876
6/29/2016	12:10 PM	2.2562	2.26	2.25	2.255	123753
6/29/2016	12:11 PM	2.251	2.26	2.25	2.255	57295
6/29/2016	12:12 PM	2.255	2.26	2.25	2.255	770798
6/29/2016	12:13 PM	2.26	2.26	2.25	2.25	100248
6/29/2016	12:14 PM	2.25	2.26	2.25	2.2501	55964
6/29/2016	12:15 PM	2.25	2.26	2.25	2.26	388124
6/29/2016	12:16 PM	2.25	2.26	2.25	2.25	104223
6/29/2016	12:17 PM	2.25	2.26	2.25	2.2541	235389
6/29/2016	12:18 PM	2.25	2.26	2.24	2.25	655486
6/29/2016	12:19 PM	2.2364	2.25	2.23	2.2499	390108
6/29/2016	12:20 PM	2.249	2.2499	2.2301	2.24	221928
6/29/2016	12:21 PM	2.23	2.2401	2.23	2.2401	174939
6/29/2016	12:22 PM	2.23	2.24	2.23	2.24	89532
6/29/2016	12:23 PM	2.2364	2.24	2.23	2.24	94531
6/29/2016	12:24 PM	2.2399	2.24	2.23	2.235	166074
6/29/2016	12:25 PM	2.239	2.24	2.23	2.2399	55671
6/29/2016	12:26 PM	2.2301	2.24	2.23	2.2399	154104
6/29/2016	12:27 PM	2.235	2.24	2.23	2.235	24740
6/29/2016	12:28 PM	2.239	2.24	2.23	2.231	67853
6/29/2016	12:29 PM	2.23	2.24	2.23	2.2301	70972
6/29/2016	12:30 PM	2.23	2.24	2.23	2.23	89022
6/29/2016	12:31 PM	2.2499	2.25	2.2301	2.24	407155
6/29/2016	12:32 PM	2.25	2.25	2.24	2.249	123926
6/29/2016	12:33 PM	2.2599	2.26	2.245	2.25	130834
6/29/2016	12:34 PM	2.24	2.26	2.24	2.2599	160940
6/29/2016	12:35 PM	2.2599	2.26	2.24	2.245	99315
6/29/2016	12:36 PM	2.2585	2.26	2.25	2.26	268670
6/29/2016	12:37 PM	2.255	2.26	2.2401	2.255	409761
6/29/2016	12:38 PM	2.245	2.26	2.24	2.2599	156439
6/29/2016	12:39 PM	2.2403	2.25	2.24	2.25	122391
6/29/2016	12:40 PM	2.25	2.25	2.24	2.2462	38838
6/29/2016	12:41 PM	2.25	2.2599	2.24	2.2483	240989
6/29/2016	12:42 PM	2.255	2.26	2.25	2.255	51726
6/29/2016	12:43 PM	2.255	2.26	2.25	2.259	109800
6/29/2016	12:44 PM	2.253	2.2662	2.25	2.255	227848
6/29/2016	12:45 PM	2.26	2.27	2.2501	2.26	135381
6/29/2016	12:46 PM	2.27	2.27	2.25	2.26	334406
6/29/2016	12:47 PM	2.27	2.28	2.26	2.27	255859
6/29/2016	12:48 PM	2.2759	2.28	2.26	2.27	115825
6/29/2016	12:49 PM	2.275	2.28	2.27	2.276	49560
6/29/2016	12:50 PM	2.28	2.28	2.27	2.275	149650
6/29/2016	12:51 PM	2.275	2.28	2.27	2.2799	91226
6/29/2016	12:52 PM	2.27	2.28	2.27	2.275	112650
6/29/2016	12:53 PM	2.285	2.2894	2.271	2.2799	190296
6/29/2016	12:54 PM	2.2811	2.29	2.28	2.29	72023
6/29/2016	12:55 PM	2.29	2.29	2.28	2.2801	236464
6/29/2016	12:56 PM	2.2801	2.2899	2.28	2.2864	26253
6/29/2016	12:57 PM	2.27	2.29	2.27	2.2801	124252
6/29/2016	12:58 PM	2.271	2.28	2.27	2.2799	363166
6/29/2016	12:59 PM	2.277	2.279	2.2601	2.27	310313
6/29/2016	1:00 PM	2.2701	2.28	2.26	2.2701	89544
6/29/2016	1:01 PM	2.279	2.28	2.27	2.28	80348
6/29/2016	1:02 PM	2.265	2.28	2.265	2.279	80108
6/29/2016	1:03 PM	2.265	2.27	2.26	2.27	86410
6/29/2016	1:04 PM	2.26	2.27	2.26	2.2601	27550
6/29/2016	1:05 PM	2.2695	2.27	2.26	2.27	238481
6/29/2016	1:06 PM	2.2665	2.27	2.26	2.2601	91545
6/29/2016	1:07 PM	2.2785	2.2785	2.26	2.27	437141
6/29/2016	1:08 PM	2.2701	2.28	2.27	2.2701	67455
6/29/2016	1:09 PM	2.279	2.28	2.2701	2.2784	46493
6/29/2016	1:10 PM	2.295	2.3	2.2741	2.2799	597184
6/29/2016	1:11 PM	2.2985	2.3	2.2901	2.3	202905
6/29/2016	1:12 PM	2.2999	2.3	2.29	2.29	262080
6/29/2016	1:13 PM	2.31	2.31	2.2901	2.2962	399161
6/29/2016	1:14 PM	2.3199	2.32	2.3085	2.3088	219904
6/29/2016	1:15 PM	2.3099	2.315	2.3001	2.31	50875
6/29/2016	1:16 PM	2.3099	2.31	2.3001	2.305	27643
6/29/2016	1:17 PM	2.3	2.31	2.2999	2.307	156704
6/29/2016	1:18 PM	2.2901	2.3	2.29	2.291	82490
6/29/2016	1:19 PM	2.28	2.29	2.28	2.29	73630
6/29/2016	1:20 PM	2.285	2.2879	2.28	2.28	16700
6/29/2016	1:21 PM	2.2899	2.29	2.28	2.2899	54912
6/29/2016	1:22 PM	2.28	2.2899	2.28	2.2801	27785
6/29/2016	1:23 PM	2.2799	2.29	2.27	2.28	107751
6/29/2016	1:24 PM	2.26	2.27	2.26	2.27	99065
6/29/2016	1:25 PM	2.2757	2.28	2.2601	2.2675	190006
6/29/2016	1:26 PM	2.286	2.289	2.273	2.275	139448
6/29/2016	1:27 PM	2.2869	2.29	2.28	2.2801	85992
6/29/2016	1:28 PM	2.29	2.3	2.281	2.29	226986
6/29/2016	1:29 PM	2.2971	2.2971	2.285	2.2869	146420
6/29/2016	1:30 PM	2.29	2.2962	2.28	2.29	128447
6/29/2016	1:31 PM	2.286	2.29	2.28	2.285	85591
6/29/2016	1:32 PM	2.279	2.29	2.27	2.2899	84062
6/29/2016	1:33 PM	2.27	2.28	2.27	2.28	40993
6/29/2016	1:34 PM	2.2865	2.2867	2.27	2.27	226999
6/29/2016	1:35 PM	2.287	2.2899	2.28	2.28	32450
6/29/2016	1:36 PM	2.2799	2.2899	2.2799	2.2894	56648
6/29/2016	1:37 PM	2.2701	2.28	2.27	2.2701	43225
6/29/2016	1:38 PM	2.279	2.28	2.274	2.275	30900
6/29/2016	1:39 PM	2.27	2.28	2.27	2.2782	17379
6/29/2016	1:40 PM	2.2765	2.28	2.2701	2.2786	76460
6/29/2016	1:41 PM	2.28	2.28	2.2745	2.28	38918
6/29/2016	1:42 PM	2.28	2.28	2.271	2.2762	32179
6/29/2016	1:43 PM	2.2766	2.28	2.275	2.275	13000
6/29/2016	1:44 PM	2.281	2.285	2.27	2.27	116348
6/29/2016	1:45 PM	2.271	2.285	2.27	2.2801	124570
6/29/2016	1:46 PM	2.275	2.28	2.2701	2.2798	26376
6/29/2016	1:47 PM	2.285	2.285	2.2721	2.2785	124626
6/29/2016	1:48 PM	2.2821	2.2899	2.2801	2.285	26808
6/29/2016	1:49 PM	2.2799	2.28	2.27	2.28	68687
6/29/2016	1:50 PM	2.279	2.28	2.27	2.2759	117701
6/29/2016	1:51 PM	2.285	2.2899	2.28	2.28	107292
6/29/2016	1:52 PM	2.28	2.29	2.28	2.2801	22500
6/29/2016	1:53 PM	2.2799	2.2899	2.279	2.285	57952
6/29/2016	1:54 PM	2.28	2.285	2.27	2.2701	26625
6/29/2016	1:55 PM	2.2838	2.285	2.28	2.281	23625
6/29/2016	1:56 PM	2.289	2.289	2.28	2.28	54854
6/29/2016	1:57 PM	2.2794	2.2801	2.27	2.2801	30630
6/29/2016	1:58 PM	2.2799	2.28	2.27	2.27	25850
6/29/2016	1:59 PM	2.2762	2.28	2.271	2.275	5300
6/29/2016	2:00 PM	2.2759	2.28	2.27	2.2768	6692
6/29/2016	2:01 PM	2.2701	2.28	2.27	2.27	135208
6/29/2016	2:02 PM	2.279	2.279	2.27	2.27	13526
6/29/2016	2:03 PM	2.2601	2.28	2.2601	2.28	80514
6/29/2016	2:04 PM	2.2638	2.269	2.26	2.2601	15430
6/29/2016	2:05 PM	2.26	2.27	2.26	2.265	25687
6/29/2016	2:06 PM	2.2692	2.27	2.26	2.265	65271
6/29/2016	2:07 PM	2.263	2.27	2.2601	2.27	162356
6/29/2016	2:08 PM	2.2667	2.27	2.26	2.261	9050
6/29/2016	2:09 PM	2.26	2.27	2.26	2.2625	28480
6/29/2016	2:10 PM	2.26	2.27	2.26	2.264	45358
6/29/2016	2:11 PM	2.27	2.27	2.26	2.265	40650
6/29/2016	2:12 PM	2.26	2.27	2.26	2.26	111984
6/29/2016	2:13 PM	2.26	2.27	2.26	2.2601	65038
6/29/2016	2:14 PM	2.265	2.265	2.26	2.26	114834
6/29/2016	2:15 PM	2.26	2.27	2.26	2.265	106172
6/29/2016	2:16 PM	2.27	2.27	2.26	2.2699	45446
6/29/2016	2:17 PM	2.27	2.27	2.26	2.2601	23155
6/29/2016	2:18 PM	2.2699	2.27	2.2601	2.27	85993
6/29/2016	2:19 PM	2.2601	2.27	2.26	2.27	60078
6/29/2016	2:20 PM	2.27	2.27	2.26	2.269	156479
6/29/2016	2:21 PM	2.2601	2.27	2.26	2.2674	13778
6/29/2016	2:22 PM	2.2591	2.265	2.25	2.26	123037
6/29/2016	2:23 PM	2.26	2.26	2.25	2.257	25320
6/29/2016	2:24 PM	2.26	2.26	2.25	2.26	44580
6/29/2016	2:25 PM	2.2558	2.26	2.2501	2.2501	5409
6/29/2016	2:26 PM	2.255	2.26	2.25	2.25	8335
6/29/2016	2:27 PM	2.2501	2.2599	2.2501	2.2599	5500
6/29/2016	2:28 PM	2.26	2.26	2.25	2.2501	268318
6/29/2016	2:29 PM	2.27	2.27	2.25	2.2501	190237
6/29/2016	2:30 PM	2.2601	2.27	2.26	2.2699	31300
6/29/2016	2:31 PM	2.25	2.265	2.25	2.26	65508
6/29/2016	2:32 PM	2.2599	2.2599	2.25	2.2501	13270
6/29/2016	2:33 PM	2.26	2.26	2.255	2.2575	23900
6/29/2016	2:34 PM	2.257	2.2599	2.25	2.2598	18947
6/29/2016	2:35 PM	2.2567	2.26	2.25	2.2599	204800
6/29/2016	2:36 PM	2.2599	2.26	2.2568	2.2599	5200
6/29/2016	2:37 PM	2.26	2.26	2.25	2.26	125850
6/29/2016	2:38 PM	2.255	2.26	2.2515	2.2563	58500
6/29/2016	2:39 PM	2.255	2.26	2.25	2.251	20200
6/29/2016	2:40 PM	2.26	2.26	2.2501	2.255	43335
6/29/2016	2:41 PM	2.26	2.26	2.2566	2.26	66550
6/29/2016	2:42 PM	2.255	2.26	2.25	2.2599	50190
6/29/2016	2:43 PM	2.2599	2.26	2.25	2.2562	20637
6/29/2016	2:44 PM	2.255	2.26	2.25	2.255	114990
6/29/2016	2:45 PM	2.26	2.26	2.253	2.253	101503
6/29/2016	2:46 PM	2.27	2.27	2.25	2.2599	214970
6/29/2016	2:47 PM	2.27	2.27	2.26	2.27	119146
6/29/2016	2:48 PM	2.2638	2.27	2.2601	2.2699	29619
6/29/2016	2:49 PM	2.275	2.28	2.26	2.269	175206
6/29/2016	2:50 PM	2.285	2.2869	2.27	2.275	140446
6/29/2016	2:51 PM	2.283	2.29	2.28	2.28	116608
6/29/2016	2:52 PM	2.29	2.29	2.28	2.285	87137
6/29/2016	2:53 PM	2.3	2.3	2.28	2.285	161831
6/29/2016	2:54 PM	2.3	2.31	2.29	2.3	269052
6/29/2016	2:55 PM	2.29	2.3	2.29	2.3	128591
6/29/2016	2:56 PM	2.29	2.3	2.29	2.3	111843
6/29/2016	2:57 PM	2.29	2.3	2.29	2.3	241850
6/29/2016	2:58 PM	2.28	2.2933	2.28	2.29	227733
6/29/2016	2:59 PM	2.27	2.28	2.26	2.275	167353
6/29/2016	3:00 PM	2.2785	2.279	2.26	2.271	89691
6/29/2016	3:01 PM	2.2701	2.28	2.27	2.2762	8144
6/29/2016	3:02 PM	2.28	2.28	2.2701	2.275	26263
6/29/2016	3:03 PM	2.26	2.28	2.26	2.27	68103
6/29/2016	3:04 PM	2.28	2.28	2.26	2.267	174773
6/29/2016	3:05 PM	2.26	2.28	2.26	2.275	75635
6/29/2016	3:06 PM	2.27	2.28	2.26	2.2601	69615
6/29/2016	3:07 PM	2.28	2.28	2.27	2.2799	43869
6/29/2016	3:08 PM	2.275	2.29	2.27	2.28	238906
6/29/2016	3:09 PM	2.275	2.28	2.27	2.275	30200
6/29/2016	3:10 PM	2.271	2.28	2.2701	2.275	11300
6/29/2016	3:11 PM	2.27	2.28	2.27	2.275	24980
6/29/2016	3:12 PM	2.2759	2.28	2.26	2.2701	182528
6/29/2016	3:13 PM	2.27	2.28	2.27	2.27	37091
6/29/2016	3:14 PM	2.275	2.28	2.27	2.2799	28842
6/29/2016	3:15 PM	2.28	2.28	2.27	2.27	4996
6/29/2016	3:16 PM	2.275	2.28	2.27	2.275	78382
6/29/2016	3:17 PM	2.28	2.28	2.27	2.275	9310
6/29/2016	3:18 PM	2.275	2.28	2.27	2.275	49973
6/29/2016	3:19 PM	2.279	2.28	2.27	2.275	28909
6/29/2016	3:20 PM	2.2899	2.29	2.27	2.275	156160
6/29/2016	3:21 PM	2.285	2.29	2.28	2.285	16657
6/29/2016	3:22 PM	2.29	2.29	2.28	2.285	67050
6/29/2016	3:23 PM	2.295	2.3	2.289	2.289	176168
6/29/2016	3:24 PM	2.29	2.3	2.29	2.2925	66604
6/29/2016	3:25 PM	2.3	2.3	2.29	2.29	65835
6/29/2016	3:26 PM	2.29	2.3	2.29	2.2968	102004
6/29/2016	3:27 PM	2.29	2.3	2.29	2.2999	69156
6/29/2016	3:28 PM	2.29	2.3	2.29	2.3	50190
6/29/2016	3:29 PM	2.2999	2.3	2.29	2.295	73958
6/29/2016	3:30 PM	2.29	2.3	2.29	2.295	64188
6/29/2016	3:31 PM	2.295	2.3	2.29	2.295	31344
6/29/2016	3:32 PM	2.3	2.3	2.29	2.29	85065
6/29/2016	3:33 PM	2.3	2.31	2.2901	2.3	285461
6/29/2016	3:34 PM	2.305	2.31	2.3	2.301	78746
6/29/2016	3:35 PM	2.29	2.31	2.29	2.305	169769
6/29/2016	3:36 PM	2.3	2.3	2.29	2.29	94922
6/29/2016	3:37 PM	2.295	2.3	2.29	2.295	145249
6/29/2016	3:38 PM	2.295	2.3	2.2917	2.3	38435
6/29/2016	3:39 PM	2.305	2.305	2.295	2.3	103168
6/29/2016	3:40 PM	2.3001	2.31	2.3	2.301	46241
6/29/2016	3:41 PM	2.3	2.31	2.3	2.3	135007
6/29/2016	3:42 PM	2.3099	2.31	2.3	2.306	129072
6/29/2016	3:43 PM	2.3101	2.32	2.3099	2.31	399400
6/29/2016	3:44 PM	2.32	2.33	2.31	2.31	319235
6/29/2016	3:45 PM	2.31	2.33	2.31	2.3237	111333
6/29/2016	3:46 PM	2.315	2.32	2.3101	2.3101	125111
6/29/2016	3:47 PM	2.305	2.32	2.3	2.31	403725
6/29/2016	3:48 PM	2.2901	2.31	2.29	2.3	221851
6/29/2016	3:49 PM	2.295	2.3	2.29	2.295	51700
6/29/2016	3:50 PM	2.2994	2.3	2.29	2.295	139524
6/29/2016	3:51 PM	2.2899	2.2997	2.28	2.29	220660
6/29/2016	3:52 PM	2.2975	2.3	2.285	2.285	116828
6/29/2016	3:53 PM	2.31	2.31	2.2901	2.295	134717
6/29/2016	3:54 PM	2.315	2.32	2.303	2.31	87819
6/29/2016	3:55 PM	2.31	2.32	2.3	2.31	423439
6/29/2016	3:56 PM	2.3	2.31	2.29	2.305	594507
6/29/2016	3:57 PM	2.295	2.31	2.29	2.3001	176872
6/29/2016	3:58 PM	2.28	2.3	2.27	2.2999	407950
6/29/2016	3:59 PM	2.255	2.28	2.25	2.28	470137
6/29/2016	4:00 PM	2.28	2.28	2.25	2.255	1084577
6/30/2016	9:31 AM	2.2417	2.25	2.23	2.245	529352
6/30/2016	9:32 AM	2.2497	2.26	2.24	2.25	212509
6/30/2016	9:33 AM	2.28	2.28	2.25	2.25	503332
6/30/2016	9:34 AM	2.2701	2.28	2.27	2.2738	259185
6/30/2016	9:35 AM	2.26	2.28	2.26	2.2799	230933
6/30/2016	9:36 AM	2.245	2.26	2.24	2.25	194599
6/30/2016	9:37 AM	2.271	2.28	2.2401	2.25	614996
6/30/2016	9:38 AM	2.265	2.27	2.25	2.27	369269
6/30/2016	9:39 AM	2.2594	2.2699	2.25	2.26	256432
6/30/2016	9:40 AM	2.245	2.2562	2.24	2.253	157750
6/30/2016	9:41 AM	2.259	2.26	2.24	2.245	390075
6/30/2016	9:42 AM	2.25	2.27	2.25	2.26	237336
6/30/2016	9:43 AM	2.2599	2.26	2.25	2.254	293275
6/30/2016	9:44 AM	2.25	2.2511	2.24	2.25	241033
6/30/2016	9:45 AM	2.26	2.27	2.2401	2.25	317003
6/30/2016	9:46 AM	2.2401	2.26	2.235	2.255	595828
6/30/2016	9:47 AM	2.24	2.25	2.23	2.25	281843
6/30/2016	9:48 AM	2.25	2.25	2.23	2.235	337354
6/30/2016	9:49 AM	2.2365	2.26	2.231	2.2482	499232
6/30/2016	9:50 AM	2.2393	2.24	2.22	2.24	566661
6/30/2016	9:51 AM	2.245	2.25	2.23	2.2301	312377
6/30/2016	9:52 AM	2.26	2.26	2.24	2.245	248019
6/30/2016	9:53 AM	2.26	2.26	2.2501	2.2501	185062
6/30/2016	9:54 AM	2.241	2.26	2.2401	2.26	435575
6/30/2016	9:55 AM	2.2557	2.26	2.2462	2.25	234639
6/30/2016	9:56 AM	2.26	2.26	2.2501	2.26	141934
6/30/2016	9:57 AM	2.255	2.26	2.2501	2.2599	247548
6/30/2016	9:58 AM	2.26	2.27	2.25	2.26	496139
6/30/2016	9:59 AM	2.2675	2.27	2.2501	2.26	248463
6/30/2016	10:00 AM	2.27	2.2799	2.2601	2.2675	298301
6/30/2016	10:01 AM	2.2661	2.27	2.26	2.2601	125160
6/30/2016	10:02 AM	2.255	2.2659	2.25	2.265	290309
6/30/2016	10:03 AM	2.2511	2.26	2.25	2.255	116695
6/30/2016	10:04 AM	2.24	2.25	2.24	2.25	271725
6/30/2016	10:05 AM	2.247	2.25	2.24	2.245	79500
6/30/2016	10:06 AM	2.25	2.25	2.24	2.243	215962
6/30/2016	10:07 AM	2.267	2.27	2.2516	2.26	212059
6/30/2016	10:08 AM	2.25	2.27	2.24	2.2699	99533
6/30/2016	10:09 AM	2.2401	2.25	2.24	2.2464	159150
6/30/2016	10:10 AM	2.245	2.25	2.24	2.245	68803
6/30/2016	10:11 AM	2.225	2.2499	2.2201	2.2499	388607
6/30/2016	10:12 AM	2.225	2.2399	2.22	2.2201	277559
6/30/2016	10:13 AM	2.235	2.24	2.225	2.2299	202482
6/30/2016	10:14 AM	2.225	2.24	2.224	2.2301	186085
6/30/2016	10:15 AM	2.22	2.23	2.22	2.225	73340
6/30/2016	10:16 AM	2.22	2.23	2.22	2.2215	242802
6/30/2016	10:17 AM	2.225	2.23	2.22	2.2225	173680
6/30/2016	10:18 AM	2.2299	2.23	2.22	2.2299	50070
6/30/2016	10:19 AM	2.2236	2.23	2.22	2.225	99686
6/30/2016	10:20 AM	2.225	2.23	2.22	2.225	28970
6/30/2016	10:21 AM	2.221	2.23	2.22	2.229	59633
6/30/2016	10:22 AM	2.23	2.23	2.22	2.2299	123263
6/30/2016	10:23 AM	2.225	2.23	2.22	2.23	256913
6/30/2016	10:24 AM	2.2269	2.23	2.22	2.23	176647
6/30/2016	10:25 AM	2.23	2.2399	2.225	2.2299	218301
6/30/2016	10:26 AM	2.235	2.24	2.23	2.23	6785
6/30/2016	10:27 AM	2.2464	2.25	2.23	2.2301	369630
6/30/2016	10:28 AM	2.2499	2.25	2.24	2.243	247534
6/30/2016	10:29 AM	2.2594	2.26	2.245	2.25	472007
6/30/2016	10:30 AM	2.25	2.26	2.2499	2.255	122858
6/30/2016	10:31 AM	2.25	2.26	2.2462	2.2499	195710
6/30/2016	10:32 AM	2.2348	2.25	2.2301	2.2499	222101
6/30/2016	10:33 AM	2.24	2.24	2.2301	2.235	59377
6/30/2016	10:34 AM	2.235	2.24	2.23	2.23	84364
6/30/2016	10:35 AM	2.23	2.2399	2.23	2.2399	142548
6/30/2016	10:36 AM	2.23	2.24	2.23	2.2301	107491
6/30/2016	10:37 AM	2.235	2.24	2.23	2.23	30867
6/30/2016	10:38 AM	2.23	2.24	2.23	2.24	88093
6/30/2016	10:39 AM	2.22	2.24	2.22	2.2348	291066
6/30/2016	10:40 AM	2.2255	2.2299	2.22	2.2299	45273
6/30/2016	10:41 AM	2.23	2.24	2.2201	2.2201	409237
6/30/2016	10:42 AM	2.22	2.2359	2.22	2.23	197608
6/30/2016	10:43 AM	2.22	2.2299	2.22	2.225	51973
6/30/2016	10:44 AM	2.225	2.23	2.22	2.227	169275
6/30/2016	10:45 AM	2.22	2.2292	2.22	2.225	101736
6/30/2016	10:46 AM	2.2214	2.23	2.22	2.2201	137356
6/30/2016	10:47 AM	2.225	2.23	2.22	2.2262	100315
6/30/2016	10:48 AM	2.22	2.23	2.22	2.229	147936
6/30/2016	10:49 AM	2.21	2.23	2.21	2.2238	362257
6/30/2016	10:50 AM	2.21	2.22	2.21	2.215	90488
6/30/2016	10:51 AM	2.205	2.22	2.2	2.2114	480523
6/30/2016	10:52 AM	2.2	2.21	2.2	2.2099	269723
6/30/2016	10:53 AM	2.21	2.21	2.2	2.2037	123252
6/30/2016	10:54 AM	2.21	2.21	2.2	2.205	154655
6/30/2016	10:55 AM	2.21	2.21	2.2	2.209	60228
6/30/2016	10:56 AM	2.2	2.21	2.2	2.205	88064
6/30/2016	10:57 AM	2.2099	2.21	2.2	2.2004	35551
6/30/2016	10:58 AM	2.2001	2.21	2.2	2.2001	46294
6/30/2016	10:59 AM	2.2099	2.21	2.2	2.2001	65149
6/30/2016	11:00 AM	2.2	2.21	2.2	2.2	150832
6/30/2016	11:01 AM	2.2099	2.21	2.2	2.2001	25550
6/30/2016	11:02 AM	2.205	2.21	2.2	2.2001	242897
6/30/2016	11:03 AM	2.2099	2.21	2.2	2.205	45841
6/30/2016	11:04 AM	2.2097	2.21	2.2	2.201	44900
6/30/2016	11:05 AM	2.2	2.21	2.2	2.209	81725
6/30/2016	11:06 AM	2.2	2.21	2.2	2.2	490546
6/30/2016	11:07 AM	2.19	2.21	2.19	2.2	215572
6/30/2016	11:08 AM	2.2	2.2	2.19	2.19	136275
6/30/2016	11:09 AM	2.2	2.2	2.19	2.195	74549
6/30/2016	11:10 AM	2.18	2.2	2.18	2.2	274552
6/30/2016	11:11 AM	2.18	2.19	2.18	2.18	188401
6/30/2016	11:12 AM	2.185	2.19	2.18	2.18	135661
6/30/2016	11:13 AM	2.195	2.2	2.18	2.189	465241
6/30/2016	11:14 AM	2.18	2.2	2.18	2.19	140068
6/30/2016	11:15 AM	2.185	2.19	2.18	2.19	104145
6/30/2016	11:16 AM	2.175	2.185	2.17	2.1828	310500
6/30/2016	11:17 AM	2.1892	2.1894	2.17	2.18	658565
6/30/2016	11:18 AM	2.185	2.19	2.18	2.1899	142291
6/30/2016	11:19 AM	2.2	2.2	2.18	2.19	151915
6/30/2016	11:20 AM	2.195	2.2	2.19	2.2	70304
6/30/2016	11:21 AM	2.195	2.2	2.19	2.195	84715
6/30/2016	11:22 AM	2.2	2.2	2.19	2.1999	115183
6/30/2016	11:23 AM	2.2	2.2	2.19	2.195	33529
6/30/2016	11:24 AM	2.198	2.2	2.1901	2.195	32120
6/30/2016	11:25 AM	2.195	2.2	2.19	2.1958	6000
6/30/2016	11:26 AM	2.185	2.2	2.18	2.2	320107
6/30/2016	11:27 AM	2.1899	2.19	2.1801	2.1801	172399
6/30/2016	11:28 AM	2.185	2.19	2.18	2.19	175749
6/30/2016	11:29 AM	2.18	2.19	2.18	2.1875	184100
6/30/2016	11:30 AM	2.18	2.19	2.18	2.1899	40543
6/30/2016	11:31 AM	2.1799	2.19	2.17	2.18	208195
6/30/2016	11:32 AM	2.175	2.18	2.17	2.175	16056
6/30/2016	11:33 AM	2.17	2.18	2.17	2.1775	153140
6/30/2016	11:34 AM	2.18	2.18	2.17	2.1799	65473
6/30/2016	11:35 AM	2.17	2.18	2.17	2.1701	301203
6/30/2016	11:36 AM	2.179	2.18	2.17	2.17	46341
6/30/2016	11:37 AM	2.165	2.18	2.15	2.1762	1150821
6/30/2016	11:38 AM	2.1663	2.17	2.16	2.1662	117418
6/30/2016	11:39 AM	2.165	2.17	2.16	2.165	63221
6/30/2016	11:40 AM	2.165	2.17	2.16	2.16	118732
6/30/2016	11:41 AM	2.175	2.18	2.16	2.17	500898
6/30/2016	11:42 AM	2.18	2.18	2.17	2.18	136479
6/30/2016	11:43 AM	2.1799	2.18	2.17	2.18	71935
6/30/2016	11:44 AM	2.175	2.18	2.17	2.175	226526
6/30/2016	11:45 AM	2.1866	2.19	2.17	2.17	168243
6/30/2016	11:46 AM	2.1799	2.1801	2.17	2.1801	51780
6/30/2016	11:47 AM	2.17	2.18	2.17	2.1799	37262
6/30/2016	11:48 AM	2.1799	2.18	2.1701	2.175	11700
6/30/2016	11:49 AM	2.175	2.18	2.17	2.175	26305
6/30/2016	11:50 AM	2.17	2.18	2.17	2.1762	197201
6/30/2016	11:51 AM	2.18	2.18	2.17	2.17	14899
6/30/2016	11:52 AM	2.1764	2.18	2.17	2.18	14782
6/30/2016	11:53 AM	2.17	2.18	2.17	2.1797	25199
6/30/2016	11:54 AM	2.1785	2.18	2.17	2.17	32396
6/30/2016	11:55 AM	2.18	2.18	2.17	2.175	23780
6/30/2016	11:56 AM	2.17	2.18	2.17	2.1701	26480
6/30/2016	11:57 AM	2.17	2.18	2.17	2.17	19205
6/30/2016	11:58 AM	2.179	2.18	2.17	2.18	69318
6/30/2016	11:59 AM	2.1799	2.18	2.17	2.18	21493
6/30/2016	12:00 PM	2.175	2.18	2.17	2.1701	19075
6/30/2016	12:01 PM	2.16	2.18	2.16	2.1799	167986
6/30/2016	12:02 PM	2.16	2.17	2.16	2.16	29682
6/30/2016	12:03 PM	2.1601	2.17	2.16	2.1699	134254
6/30/2016	12:04 PM	2.1599	2.17	2.15	2.165	393775
6/30/2016	12:05 PM	2.159	2.16	2.15	2.1599	144039
6/30/2016	12:06 PM	2.165	2.17	2.15	2.16	283197
6/30/2016	12:07 PM	2.17	2.17	2.16	2.165	55100
6/30/2016	12:08 PM	2.165	2.17	2.16	2.1694	119870
6/30/2016	12:09 PM	2.17	2.17	2.16	2.165	33120
6/30/2016	12:10 PM	2.17	2.17	2.1601	2.165	157714
6/30/2016	12:11 PM	2.17	2.17	2.16	2.165	134845
6/30/2016	12:12 PM	2.169	2.17	2.16	2.16	187173
6/30/2016	12:13 PM	2.17	2.17	2.16	2.165	100706
6/30/2016	12:14 PM	2.1697	2.17	2.16	2.165	70780
6/30/2016	12:15 PM	2.1693	2.17	2.16	2.17	72738
6/30/2016	12:16 PM	2.151	2.161	2.15	2.161	187965
6/30/2016	12:17 PM	2.1599	2.17	2.154	2.1567	514985
6/30/2016	12:18 PM	2.155	2.16	2.15	2.1599	136940
6/30/2016	12:19 PM	2.15	2.16	2.15	2.155	39300
6/30/2016	12:20 PM	2.1562	2.16	2.15	2.1525	104745
6/30/2016	12:21 PM	2.1501	2.16	2.15	2.16	46927
6/30/2016	12:22 PM	2.155	2.16	2.15	2.16	84053
6/30/2016	12:23 PM	2.1599	2.16	2.1501	2.155	50409
6/30/2016	12:24 PM	2.16	2.16	2.15	2.155	75489
6/30/2016	12:25 PM	2.15	2.16	2.15	2.155	58425
6/30/2016	12:26 PM	2.1599	2.16	2.15	2.1501	183640
6/30/2016	12:27 PM	2.1563	2.16	2.15	2.16	31117
6/30/2016	12:28 PM	2.155	2.16	2.15	2.153	39250
6/30/2016	12:29 PM	2.1599	2.16	2.15	2.155	125952
6/30/2016	12:30 PM	2.151	2.16	2.15	2.15	44814
6/30/2016	12:31 PM	2.155	2.16	2.15	2.1501	35150
6/30/2016	12:32 PM	2.1599	2.16	2.15	2.15	27240
6/30/2016	12:33 PM	2.16	2.16	2.15	2.155	26559
6/30/2016	12:34 PM	2.16	2.16	2.15	2.155	13250
6/30/2016	12:35 PM	2.15	2.16	2.15	2.155	18085
6/30/2016	12:36 PM	2.1599	2.16	2.15	2.155	85221
6/30/2016	12:37 PM	2.155	2.16	2.1501	2.16	60839
6/30/2016	12:38 PM	2.1501	2.16	2.15	2.154	24155
6/30/2016	12:39 PM	2.16	2.16	2.1501	2.1575	195408
6/30/2016	12:40 PM	2.15	2.16	2.15	2.1552	404704
6/30/2016	12:41 PM	2.17	2.17	2.15	2.155	268675
6/30/2016	12:42 PM	2.176	2.18	2.16	2.17	314378
6/30/2016	12:43 PM	2.175	2.18	2.17	2.175	69910
6/30/2016	12:44 PM	2.1733	2.18	2.17	2.18	64040
6/30/2016	12:45 PM	2.181	2.19	2.171	2.1785	200764
6/30/2016	12:46 PM	2.175	2.19	2.1701	2.185	49305
6/30/2016	12:47 PM	2.175	2.18	2.17	2.18	12797
6/30/2016	12:48 PM	2.17	2.18	2.16	2.175	142315
6/30/2016	12:49 PM	2.17	2.17	2.16	2.1699	136100
6/30/2016	12:50 PM	2.165	2.17	2.16	2.16	20239
6/30/2016	12:51 PM	2.15	2.1651	2.15	2.1601	343088
6/30/2016	12:52 PM	2.1577	2.1599	2.15	2.1508	75451
6/30/2016	12:53 PM	2.166	2.1699	2.15	2.1599	341871
6/30/2016	12:54 PM	2.16	2.17	2.15	2.161	288731
6/30/2016	12:55 PM	2.165	2.17	2.16	2.17	8715
6/30/2016	12:56 PM	2.165	2.17	2.16	2.16	36906
6/30/2016	12:57 PM	2.1562	2.165	2.15	2.16	347082
6/30/2016	12:58 PM	2.1572	2.16	2.15	2.159	274804
6/30/2016	12:59 PM	2.155	2.16	2.15	2.155	31570
6/30/2016	1:00 PM	2.16	2.16	2.15	2.155	145773
6/30/2016	1:01 PM	2.16	2.16	2.15	2.1593	122900
6/30/2016	1:02 PM	2.155	2.16	2.15	2.155	40507
6/30/2016	1:03 PM	2.161	2.17	2.1501	2.155	546121
6/30/2016	1:04 PM	2.16	2.1662	2.155	2.161	219761
6/30/2016	1:05 PM	2.1599	2.16	2.15	2.16	111621
6/30/2016	1:06 PM	2.16	2.17	2.1501	2.16	228729
6/30/2016	1:07 PM	2.17	2.17	2.1601	2.1672	100755
6/30/2016	1:08 PM	2.1603	2.17	2.16	2.169	102117
6/30/2016	1:09 PM	2.16	2.17	2.16	2.165	142199
6/30/2016	1:10 PM	2.1664	2.169	2.1601	2.1601	3900
6/30/2016	1:11 PM	2.17	2.17	2.1601	2.17	137148
6/30/2016	1:12 PM	2.163	2.17	2.1601	2.168	53825
6/30/2016	1:13 PM	2.1768	2.18	2.1601	2.1601	197276
6/30/2016	1:14 PM	2.1701	2.18	2.17	2.1701	85823
6/30/2016	1:15 PM	2.18	2.19	2.17	2.17	180619
6/30/2016	1:16 PM	2.18	2.19	2.18	2.1862	44450
6/30/2016	1:17 PM	2.18	2.19	2.17	2.18	95298
6/30/2016	1:18 PM	2.186	2.19	2.174	2.18	117440
6/30/2016	1:19 PM	2.18	2.19	2.175	2.1802	162994
6/30/2016	1:20 PM	2.1885	2.19	2.1713	2.1764	113128
6/30/2016	1:21 PM	2.19	2.19	2.18	2.19	57679
6/30/2016	1:22 PM	2.1899	2.19	2.1801	2.1864	64575
6/30/2016	1:23 PM	2.195	2.195	2.1852	2.189	162083
6/30/2016	1:24 PM	2.21	2.21	2.1933	2.1962	198886
6/30/2016	1:25 PM	2.2099	2.21	2.2	2.2	64824
6/30/2016	1:26 PM	2.2066	2.21	2.2	2.21	232679
6/30/2016	1:27 PM	2.21	2.21	2.2001	2.21	129730
6/30/2016	1:28 PM	2.22	2.22	2.2041	2.205	104128
6/30/2016	1:29 PM	2.229	2.23	2.2199	2.22	144337
6/30/2016	1:30 PM	2.21	2.23	2.21	2.2299	183172
6/30/2016	1:31 PM	2.22	2.22	2.2036	2.219	587017
6/30/2016	1:32 PM	2.22	2.22	2.21	2.22	50850
6/30/2016	1:33 PM	2.217	2.22	2.215	2.2199	71596
6/30/2016	1:34 PM	2.2065	2.22	2.2028	2.215	277420
6/30/2016	1:35 PM	2.21	2.215	2.2	2.209	90069
6/30/2016	1:36 PM	2.21	2.22	2.2	2.215	295086
6/30/2016	1:37 PM	2.2067	2.21	2.2	2.21	79055
6/30/2016	1:38 PM	2.2	2.21	2.2	2.2063	108875
6/30/2016	1:39 PM	2.21	2.22	2.2048	2.205	220022
6/30/2016	1:40 PM	2.2075	2.21	2.2	2.2041	33697
6/30/2016	1:41 PM	2.1999	2.21	2.19	2.2099	108850
6/30/2016	1:42 PM	2.1999	2.2	2.19	2.195	84126
6/30/2016	1:43 PM	2.19	2.2	2.19	2.2	28118
6/30/2016	1:44 PM	2.2	2.201	2.1901	2.2	176552
6/30/2016	1:45 PM	2.195	2.205	2.19	2.1999	168443
6/30/2016	1:46 PM	2.18	2.199	2.18	2.195	105799
6/30/2016	1:47 PM	2.1801	2.19	2.18	2.1801	137258
6/30/2016	1:48 PM	2.183	2.19	2.18	2.19	139087
6/30/2016	1:49 PM	2.2	2.2	2.1801	2.19	57023
6/30/2016	1:50 PM	2.2	2.2	2.18	2.19	278914
6/30/2016	1:51 PM	2.187	2.1948	2.18	2.1948	30601
6/30/2016	1:52 PM	2.19	2.19	2.1801	2.19	115901
6/30/2016	1:53 PM	2.1866	2.197	2.18	2.19	168786
6/30/2016	1:54 PM	2.19	2.196	2.1801	2.184	153085
6/30/2016	1:55 PM	2.19	2.2	2.19	2.19	230585
6/30/2016	1:56 PM	2.2	2.2	2.19	2.2	59016
6/30/2016	1:57 PM	2.187	2.2	2.18	2.195	98884
6/30/2016	1:58 PM	2.1899	2.1962	2.1899	2.19	48334
6/30/2016	1:59 PM	2.1852	2.19	2.18	2.18	100200
6/30/2016	2:00 PM	2.19	2.19	2.18	2.1899	16760
6/30/2016	2:01 PM	2.18	2.19	2.18	2.187	9110
6/30/2016	2:02 PM	2.185	2.19	2.18	2.19	14867
6/30/2016	2:03 PM	2.18	2.19	2.18	2.18	21120
6/30/2016	2:04 PM	2.1838	2.19	2.1838	2.19	21540
6/30/2016	2:05 PM	2.18	2.19	2.18	2.19	87489
6/30/2016	2:06 PM	2.1901	2.1901	2.18	2.18	345597
6/30/2016	2:07 PM	2.195	2.2	2.19	2.2	42799
6/30/2016	2:08 PM	2.199	2.2	2.19	2.1999	37780
6/30/2016	2:09 PM	2.1901	2.2	2.1901	2.2	13763
6/30/2016	2:10 PM	2.18	2.19	2.18	2.19	25200
6/30/2016	2:11 PM	2.185	2.19	2.18	2.185	107054
6/30/2016	2:12 PM	2.1884	2.1959	2.1838	2.184	71407
6/30/2016	2:13 PM	2.1872	2.19	2.1862	2.1862	19699
6/30/2016	2:14 PM	2.2	2.2	2.1801	2.19	57249
6/30/2016	2:15 PM	2.195	2.2	2.19	2.1958	17321
6/30/2016	2:16 PM	2.2	2.2	2.19	2.19	2100
6/30/2016	2:17 PM	2.2	2.2	2.19	2.1901	41504
6/30/2016	2:18 PM	2.1901	2.2	2.19	2.195	13353
6/30/2016	2:19 PM	2.1999	2.2	2.19	2.19	48300
6/30/2016	2:20 PM	2.1901	2.199	2.19	2.19	75992
6/30/2016	2:21 PM	2.1899	2.2	2.18	2.19	54256
6/30/2016	2:22 PM	2.19	2.19	2.18	2.1866	64000
6/30/2016	2:23 PM	2.182	2.1899	2.18	2.1899	8810
6/30/2016	2:24 PM	2.1899	2.19	2.18	2.1801	142225
6/30/2016	2:25 PM	2.19	2.19	2.1801	2.187	84300
6/30/2016	2:26 PM	2.2	2.2	2.18	2.19	151741
6/30/2016	2:27 PM	2.2056	2.21	2.19	2.1999	187629
6/30/2016	2:28 PM	2.215	2.22	2.2	2.205	315532
6/30/2016	2:29 PM	2.22	2.22	2.21	2.2199	72978
6/30/2016	2:30 PM	2.2125	2.22	2.21	2.22	171588
6/30/2016	2:31 PM	2.2062	2.22	2.2	2.22	171218
6/30/2016	2:32 PM	2.2099	2.22	2.204	2.21	152078
6/30/2016	2:33 PM	2.21	2.22	2.2	2.205	137577
6/30/2016	2:34 PM	2.21	2.21	2.2009	2.2099	30483
6/30/2016	2:35 PM	2.2167	2.22	2.2062	2.21	154002
6/30/2016	2:36 PM	2.21	2.22	2.21	2.22	189529
6/30/2016	2:37 PM	2.22	2.22	2.204	2.211	239603
6/30/2016	2:38 PM	2.22	2.22	2.215	2.219	37219
6/30/2016	2:39 PM	2.2265	2.23	2.2199	2.22	136275
6/30/2016	2:40 PM	2.21	2.23	2.21	2.2299	91299
6/30/2016	2:41 PM	2.2134	2.22	2.205	2.22	187161
6/30/2016	2:42 PM	2.21	2.2199	2.204	2.2162	22117
6/30/2016	2:43 PM	2.2	2.21	2.2	2.2099	68069
6/30/2016	2:44 PM	2.21	2.21	2.19	2.2	112229
6/30/2016	2:45 PM	2.21	2.21	2.1999	2.205	112546
6/30/2016	2:46 PM	2.21	2.21	2.1961	2.2001	79139
6/30/2016	2:47 PM	2.2099	2.21	2.205	2.2099	17774
6/30/2016	2:48 PM	2.205	2.21	2.19	2.2099	72731
6/30/2016	2:49 PM	2.1908	2.2024	2.19	2.201	100162
6/30/2016	2:50 PM	2.2	2.2	2.19	2.19	3320
6/30/2016	2:51 PM	2.193	2.2	2.19	2.1901	11175
6/30/2016	2:52 PM	2.19	2.2	2.19	2.1901	15900
6/30/2016	2:53 PM	2.1999	2.2	2.19	2.2	24100
6/30/2016	2:54 PM	2.2	2.2	2.1901	2.1916	76160
6/30/2016	2:55 PM	2.19	2.1962	2.18	2.195	359556
6/30/2016	2:56 PM	2.185	2.19	2.18	2.1843	106125
6/30/2016	2:57 PM	2.1899	2.19	2.18	2.18	148017
6/30/2016	2:58 PM	2.19	2.19	2.18	2.1862	61992
6/30/2016	2:59 PM	2.1801	2.19	2.1801	2.185	66300
6/30/2016	3:00 PM	2.185	2.1999	2.18	2.1899	117840
6/30/2016	3:01 PM	2.17	2.19	2.17	2.185	82583
6/30/2016	3:02 PM	2.18	2.18	2.17	2.1775	19760
6/30/2016	3:03 PM	2.185	2.19	2.175	2.179	143366
6/30/2016	3:04 PM	2.19	2.19	2.1801	2.185	141466
6/30/2016	3:05 PM	2.195	2.2	2.1901	2.1948	14179
6/30/2016	3:06 PM	2.1897	2.2	2.1897	2.191	75367
6/30/2016	3:07 PM	2.18	2.19	2.18	2.1867	859
6/30/2016	3:08 PM	2.1892	2.19	2.183	2.1838	73300
6/30/2016	3:09 PM	2.19	2.1958	2.1816	2.1899	80335
6/30/2016	3:10 PM	2.1948	2.2	2.1822	2.19	52815
6/30/2016	3:11 PM	2.2	2.2	2.19	2.19	269547
6/30/2016	3:12 PM	2.2099	2.21	2.2	2.207	34584
6/30/2016	3:13 PM	2.195	2.2059	2.19	2.2	196326
6/30/2016	3:14 PM	2.2	2.2	2.19	2.1999	22471
6/30/2016	3:15 PM	2.2099	2.21	2.195	2.195	143104
6/30/2016	3:16 PM	2.2	2.21	2.2	2.2065	81800
6/30/2016	3:17 PM	2.22	2.22	2.2	2.2075	69539
6/30/2016	3:18 PM	2.22	2.23	2.21	2.2158	217861
6/30/2016	3:19 PM	2.2199	2.229	2.21	2.22	210280
6/30/2016	3:20 PM	2.202	2.22	2.202	2.21	129517
6/30/2016	3:21 PM	2.211	2.22	2.2042	2.21	120196
6/30/2016	3:22 PM	2.215	2.23	2.21	2.2101	88167
6/30/2016	3:23 PM	2.215	2.22	2.21	2.22	44357
6/30/2016	3:24 PM	2.215	2.22	2.21	2.2181	136043
6/30/2016	3:25 PM	2.2069	2.215	2.205	2.2138	18669
6/30/2016	3:26 PM	2.195	2.21	2.195	2.2099	193310
6/30/2016	3:27 PM	2.189	2.199	2.18	2.19	116606
6/30/2016	3:28 PM	2.1962	2.1985	2.1801	2.19	65985
6/30/2016	3:29 PM	2.2	2.2	2.1938	2.196	11656
6/30/2016	3:30 PM	2.185	2.2	2.1801	2.1901	146018
6/30/2016	3:31 PM	2.191	2.2	2.1842	2.1899	69479
6/30/2016	3:32 PM	2.185	2.2	2.18	2.2	153578
6/30/2016	3:33 PM	2.195	2.2	2.1845	2.1845	93467
6/30/2016	3:34 PM	2.18	2.19	2.18	2.19	142829
6/30/2016	3:35 PM	2.185	2.19	2.18	2.18	155556
6/30/2016	3:36 PM	2.185	2.19	2.18	2.185	250351
6/30/2016	3:37 PM	2.1862	2.19	2.18	2.185	203151
6/30/2016	3:38 PM	2.185	2.19	2.18	2.185	58925
6/30/2016	3:39 PM	2.19	2.19	2.18	2.18	29300
6/30/2016	3:40 PM	2.19	2.19	2.18	2.185	74085
6/30/2016	3:41 PM	2.189	2.19	2.18	2.185	51750
6/30/2016	3:42 PM	2.19	2.19	2.18	2.185	53016
6/30/2016	3:43 PM	2.186	2.19	2.18	2.1801	70427
6/30/2016	3:44 PM	2.195	2.1954	2.18	2.1862	350537
6/30/2016	3:45 PM	2.215	2.216	2.195	2.2	321855
6/30/2016	3:46 PM	2.2101	2.22	2.21	2.2101	112699
6/30/2016	3:47 PM	2.205	2.22	2.2	2.21	193513
6/30/2016	3:48 PM	2.21	2.21	2.2	2.21	81678
6/30/2016	3:49 PM	2.21	2.21	2.2001	2.205	75434
6/30/2016	3:50 PM	2.21	2.21	2.2	2.2099	277108
6/30/2016	3:51 PM	2.21	2.21	2.2	2.21	53051
6/30/2016	3:52 PM	2.2063	2.21	2.2	2.209	215832
6/30/2016	3:53 PM	2.21	2.21	2.2	2.21	218235
6/30/2016	3:54 PM	2.2	2.21	2.2	2.2	85251
6/30/2016	3:55 PM	2.2	2.21	2.2	2.205	91544
6/30/2016	3:56 PM	2.2	2.21	2.2	2.209	93782
6/30/2016	3:57 PM	2.2	2.21	2.2	2.2099	133852
6/30/2016	3:58 PM	2.1999	2.21	2.19	2.2	245491
6/30/2016	3:59 PM	2.19	2.2	2.19	2.195	134780
6/30/2016	4:00 PM	2.18	2.2	2.17	2.1901	579098
7/1/2016	9:31 AM	2.15	2.16	2.15	2.16	656113
7/1/2016	9:32 AM	2.1562	2.16	2.15	2.1599	413173
7/1/2016	9:33 AM	2.15	2.16	2.15	2.155	219080
7/1/2016	9:34 AM	2.14	2.16	2.14	2.15	663807
7/1/2016	9:35 AM	2.1215	2.15	2.12	2.14	531770
7/1/2016	9:36 AM	2.11	2.13	2.11	2.129	654035
7/1/2016	9:37 AM	2.11	2.12	2.11	2.1138	275460
7/1/2016	9:38 AM	2.123	2.13	2.11	2.1161	317405
7/1/2016	9:39 AM	2.1199	2.1201	2.11	2.12	150682
7/1/2016	9:40 AM	2.115	2.12	2.11	2.115	107046
7/1/2016	9:41 AM	2.1199	2.12	2.11	2.115	117918
7/1/2016	9:42 AM	2.11	2.12	2.1	2.11	691953
7/1/2016	9:43 AM	2.1	2.1099	2.1	2.1056	174094
7/1/2016	9:44 AM	2.1	2.11	2.1	2.1099	746230
7/1/2016	9:45 AM	2.1	2.11	2.1	2.1015	293118
7/1/2016	9:46 AM	2.09	2.11	2.09	2.1095	254013
7/1/2016	9:47 AM	2.09	2.1	2.09	2.0973	295233
7/1/2016	9:48 AM	2.095	2.1	2.09	2.09	115538
7/1/2016	9:49 AM	2.09	2.1	2.09	2.0996	239638
7/1/2016	9:50 AM	2.095	2.1	2.09	2.0999	244179
7/1/2016	9:51 AM	2.09	2.1	2.09	2.095	167476
7/1/2016	9:52 AM	2.08	2.1	2.08	2.09	469625
7/1/2016	9:53 AM	2.066	2.09	2.06	2.08	676265
7/1/2016	9:54 AM	2.0799	2.08	2.06	2.065	464833
7/1/2016	9:55 AM	2.0861	2.09	2.07	2.07	210602
7/1/2016	9:56 AM	2.09	2.09	2.08	2.09	240538
7/1/2016	9:57 AM	2.0941	2.1	2.08	2.09	459284
7/1/2016	9:58 AM	2.095	2.1	2.09	2.1	163273
7/1/2016	9:59 AM	2.09	2.1	2.09	2.09	474534
7/1/2016	10:00 AM	2.09	2.0999	2.08	2.09	321422
7/1/2016	10:01 AM	2.085	2.0968	2.08	2.08	296479
7/1/2016	10:02 AM	2.091	2.095	2.08	2.0883	139197
7/1/2016	10:03 AM	2.08	2.1	2.08	2.09	88045
7/1/2016	10:04 AM	2.09	2.09	2.08	2.0895	82980
7/1/2016	10:05 AM	2.085	2.09	2.08	2.081	92571
7/1/2016	10:06 AM	2.07	2.09	2.07	2.085	517090
7/1/2016	10:07 AM	2.089	2.09	2.07	2.072	297067
7/1/2016	10:08 AM	2.085	2.09	2.08	2.0866	117384
7/1/2016	10:09 AM	2.09	2.09	2.08	2.0873	171063
7/1/2016	10:10 AM	2.095	2.1	2.0899	2.09	282951
7/1/2016	10:11 AM	2.0975	2.1	2.084	2.09	264397
7/1/2016	10:12 AM	2.0801	2.1	2.0801	2.095	181798
7/1/2016	10:13 AM	2.08	2.09	2.08	2.09	62189
7/1/2016	10:14 AM	2.08	2.09	2.08	2.09	109775
7/1/2016	10:15 AM	2.08	2.089	2.07	2.085	225928
7/1/2016	10:16 AM	2.08	2.09	2.08	2.0802	130639
7/1/2016	10:17 AM	2.08	2.09	2.07	2.0893	193920
7/1/2016	10:18 AM	2.0766	2.08	2.07	2.0762	131773
7/1/2016	10:19 AM	2.07	2.08	2.07	2.079	31175
7/1/2016	10:20 AM	2.07	2.08	2.07	2.075	98756
7/1/2016	10:21 AM	2.06	2.08	2.06	2.0799	302517
7/1/2016	10:22 AM	2.065	2.07	2.06	2.065	211730
7/1/2016	10:23 AM	2.06	2.07	2.06	2.0642	241807
7/1/2016	10:24 AM	2.06	2.07	2.06	2.065	156425
7/1/2016	10:25 AM	2.06	2.07	2.06	2.065	285780
7/1/2016	10:26 AM	2.06	2.07	2.06	2.06	102195
7/1/2016	10:27 AM	2.0585	2.06	2.05	2.06	523334
7/1/2016	10:28 AM	2.05	2.06	2.05	2.05	91060
7/1/2016	10:29 AM	2.0598	2.06	2.05	2.056	102234
7/1/2016	10:30 AM	2.05	2.06	2.05	2.0515	91482
7/1/2016	10:31 AM	2.053	2.06	2.05	2.05	42117
7/1/2016	10:32 AM	2.05	2.06	2.05	2.06	157750
7/1/2016	10:33 AM	2.0565	2.06	2.05	2.06	402266
7/1/2016	10:34 AM	2.0543	2.06	2.05	2.055	191750
7/1/2016	10:35 AM	2.055	2.06	2.05	2.055	45050
7/1/2016	10:36 AM	2.05	2.06	2.05	2.06	460446
7/1/2016	10:37 AM	2.05	2.06	2.05	2.0542	161975
7/1/2016	10:38 AM	2.04	2.06	2.04	2.05	539841
7/1/2016	10:39 AM	2.045	2.05	2.04	2.04	382827
7/1/2016	10:40 AM	2.045	2.05	2.04	2.0401	127926
7/1/2016	10:41 AM	2.045	2.05	2.04	2.045	98000
7/1/2016	10:42 AM	2.055	2.055	2.04	2.04	164399
7/1/2016	10:43 AM	2.06	2.06	2.05	2.06	219421
7/1/2016	10:44 AM	2.05	2.06	2.05	2.055	194700
7/1/2016	10:45 AM	2.04	2.06	2.04	2.055	529044
7/1/2016	10:46 AM	2.037	2.05	2.0325	2.04	434479
7/1/2016	10:47 AM	2.0467	2.0499	2.03	2.039	331456
7/1/2016	10:48 AM	2.0499	2.05	2.04	2.046	113599
7/1/2016	10:49 AM	2.045	2.05	2.04	2.049	91091
7/1/2016	10:50 AM	2.055	2.0599	2.04	2.04	255038
7/1/2016	10:51 AM	2.04	2.059	2.04	2.059	204090
7/1/2016	10:52 AM	2.045	2.05	2.04	2.0499	104151
7/1/2016	10:53 AM	2.0463	2.05	2.04	2.04	102243
7/1/2016	10:54 AM	2.0449	2.055	2.04	2.04	378700
7/1/2016	10:55 AM	2.06	2.06	2.05	2.05	268040
7/1/2016	10:56 AM	2.05	2.06	2.05	2.05	53110
7/1/2016	10:57 AM	2.0514	2.06	2.05	2.05	90051
7/1/2016	10:58 AM	2.059	2.06	2.05	2.05	210947
7/1/2016	10:59 AM	2.04	2.057	2.04	2.05	195881
7/1/2016	11:00 AM	2.045	2.05	2.04	2.04	267646
7/1/2016	11:01 AM	2.06	2.06	2.05	2.05	166047
7/1/2016	11:02 AM	2.05	2.06	2.05	2.06	138448
7/1/2016	11:03 AM	2.055	2.06	2.05	2.05	44460
7/1/2016	11:04 AM	2.04	2.05	2.04	2.05	252471
7/1/2016	11:05 AM	2.04	2.05	2.04	2.0472	123600
7/1/2016	11:06 AM	2.04	2.05	2.04	2.05	186102
7/1/2016	11:07 AM	2.05	2.06	2.04	2.04	271004
7/1/2016	11:08 AM	2.0595	2.06	2.05	2.055	170498
7/1/2016	11:09 AM	2.06	2.07	2.055	2.06	417856
7/1/2016	11:10 AM	2.0658	2.07	2.059	2.06	133947
7/1/2016	11:11 AM	2.0759	2.08	2.06	2.07	230308
7/1/2016	11:12 AM	2.08	2.09	2.073	2.08	190841
7/1/2016	11:13 AM	2.07	2.09	2.07	2.09	207475
7/1/2016	11:14 AM	2.07	2.08	2.07	2.07	103273
7/1/2016	11:15 AM	2.06	2.08	2.06	2.07	123691
7/1/2016	11:16 AM	2.06	2.07	2.06	2.0638	94100
7/1/2016	11:17 AM	2.07	2.0799	2.06	2.0699	253042
7/1/2016	11:18 AM	2.07	2.08	2.07	2.075	123250
7/1/2016	11:19 AM	2.07	2.08	2.07	2.08	77700
7/1/2016	11:20 AM	2.08	2.09	2.07	2.0797	196938
7/1/2016	11:21 AM	2.07	2.09	2.07	2.085	65490
7/1/2016	11:22 AM	2.08	2.08	2.07	2.0799	68630
7/1/2016	11:23 AM	2.08	2.09	2.0714	2.0796	181187
7/1/2016	11:24 AM	2.1	2.1	2.08	2.0872	122134
7/1/2016	11:25 AM	2.115	2.115	2.09	2.1	226823
7/1/2016	11:26 AM	2.1099	2.12	2.1	2.11	325338
7/1/2016	11:27 AM	2.12	2.12	2.1	2.11	268530
7/1/2016	11:28 AM	2.11	2.12	2.1	2.1101	219681
7/1/2016	11:29 AM	2.1	2.11	2.09	2.105	389817
7/1/2016	11:30 AM	2.09	2.1	2.08	2.1	424110
7/1/2016	11:31 AM	2.1	2.1	2.08	2.09	158435
7/1/2016	11:32 AM	2.09	2.1	2.09	2.0956	37579
7/1/2016	11:33 AM	2.0901	2.1	2.09	2.09	123657
7/1/2016	11:34 AM	2.095	2.099	2.085	2.09	152307
7/1/2016	11:35 AM	2.095	2.0997	2.08	2.09	281904
7/1/2016	11:36 AM	2.1	2.1	2.09	2.0903	82630
7/1/2016	11:37 AM	2.11	2.11	2.0922	2.0922	207461
7/1/2016	11:38 AM	2.1063	2.11	2.1	2.105	50140
7/1/2016	11:39 AM	2.11	2.11	2.1	2.1025	47541
7/1/2016	11:40 AM	2.107	2.12	2.1	2.11	348506
7/1/2016	11:41 AM	2.11	2.11	2.1	2.1	51647
7/1/2016	11:42 AM	2.1062	2.11	2.1	2.1001	65492
7/1/2016	11:43 AM	2.1051	2.12	2.1	2.109	133262
7/1/2016	11:44 AM	2.1	2.11	2.1	2.1085	178015
7/1/2016	11:45 AM	2.095	2.0999	2.09	2.0989	79076
7/1/2016	11:46 AM	2.0978	2.1	2.09	2.09	4317
7/1/2016	11:47 AM	2.0927	2.0927	2.081	2.09	152842
7/1/2016	11:48 AM	2.0937	2.1	2.09	2.1	41035
7/1/2016	11:49 AM	2.0897	2.1	2.08	2.09	154148
7/1/2016	11:50 AM	2.09	2.09	2.0803	2.0899	8148
7/1/2016	11:51 AM	2.08	2.0893	2.08	2.08	74286
7/1/2016	11:52 AM	2.09	2.09	2.08	2.084	107400
7/1/2016	11:53 AM	2.09	2.1	2.08	2.0899	216758
7/1/2016	11:54 AM	2.095	2.1	2.09	2.0932	78210
7/1/2016	11:55 AM	2.0999	2.1	2.09	2.09	21310
7/1/2016	11:56 AM	2.0842	2.099	2.084	2.096	226804
7/1/2016	11:57 AM	2.09	2.09	2.08	2.0872	25121
7/1/2016	11:58 AM	2.081	2.09	2.08	2.085	87422
7/1/2016	11:59 AM	2.0899	2.0899	2.08	2.0899	34820
7/1/2016	12:00 PM	2.075	2.0899	2.07	2.0899	253766
7/1/2016	12:01 PM	2.0797	2.08	2.07	2.075	198213
7/1/2016	12:02 PM	2.06	2.08	2.06	2.08	101862
7/1/2016	12:03 PM	2.0768	2.0799	2.06	2.06	106963
7/1/2016	12:04 PM	2.09	2.09	2.07	2.07	211648
7/1/2016	12:05 PM	2.0973	2.0973	2.0827	2.0866	51335
7/1/2016	12:06 PM	2.095	2.1	2.08	2.09	216364
7/1/2016	12:07 PM	2.09	2.1	2.09	2.09	35250
7/1/2016	12:08 PM	2.0811	2.1	2.08	2.1	42200
7/1/2016	12:09 PM	2.0925	2.0925	2.0842	2.0894	90365
7/1/2016	12:10 PM	2.1	2.1	2.09	2.091	82643
7/1/2016	12:11 PM	2.0995	2.1	2.095	2.095	2400
7/1/2016	12:12 PM	2.099	2.1	2.09	2.0983	23900
7/1/2016	12:13 PM	2.0963	2.1	2.095	2.0962	15311
7/1/2016	12:14 PM	2.095	2.1	2.09	2.09	79113
7/1/2016	12:15 PM	2.0958	2.1	2.0938	2.1	31900
7/1/2016	12:16 PM	2.09	2.096	2.08	2.092	202238
7/1/2016	12:17 PM	2.08	2.09	2.08	2.09	29200
7/1/2016	12:18 PM	2.095	2.1	2.09	2.09	73887
7/1/2016	12:19 PM	2.1	2.1	2.095	2.0999	25850
7/1/2016	12:20 PM	2.095	2.1	2.095	2.095	27120
7/1/2016	12:21 PM	2.1	2.1096	2.095	2.1	185118
7/1/2016	12:22 PM	2.1092	2.11	2.1	2.11	118278
7/1/2016	12:23 PM	2.1101	2.12	2.1	2.105	141926
7/1/2016	12:24 PM	2.11	2.12	2.11	2.1101	75679
7/1/2016	12:25 PM	2.13	2.13	2.115	2.12	261816
7/1/2016	12:26 PM	2.125	2.13	2.12	2.13	45759
7/1/2016	12:27 PM	2.13	2.14	2.1201	2.1296	249607
7/1/2016	12:28 PM	2.145	2.145	2.13	2.135	253065
7/1/2016	12:29 PM	2.13	2.15	2.13	2.15	271827
7/1/2016	12:30 PM	2.125	2.13	2.12	2.13	231719
7/1/2016	12:31 PM	2.13	2.13	2.1241	2.13	70200
7/1/2016	12:32 PM	2.11	2.1299	2.11	2.1267	210196
7/1/2016	12:33 PM	2.115	2.12	2.1104	2.1162	66382
7/1/2016	12:34 PM	2.12	2.13	2.11	2.12	192311
7/1/2016	12:35 PM	2.115	2.13	2.1141	2.12	50279
7/1/2016	12:36 PM	2.115	2.1199	2.11	2.119	33213
7/1/2016	12:37 PM	2.1199	2.12	2.11	2.119	25550
7/1/2016	12:38 PM	2.12	2.12	2.11	2.115	78250
7/1/2016	12:39 PM	2.129	2.13	2.11	2.115	206429
7/1/2016	12:40 PM	2.13	2.13	2.1201	2.13	54350
7/1/2016	12:41 PM	2.1301	2.14	2.129	2.13	236328
7/1/2016	12:42 PM	2.12	2.14	2.12	2.1361	195048
7/1/2016	12:43 PM	2.13	2.13	2.12	2.1299	30230
7/1/2016	12:44 PM	2.115	2.129	2.1141	2.12	128161
7/1/2016	12:45 PM	2.11	2.12	2.11	2.1163	47932
7/1/2016	12:46 PM	2.1199	2.12	2.11	2.11	126344
7/1/2016	12:47 PM	2.1149	2.12	2.1125	2.12	13149
7/1/2016	12:48 PM	2.11	2.1285	2.11	2.12	129862
7/1/2016	12:49 PM	2.1166	2.12	2.11	2.11	32300
7/1/2016	12:50 PM	2.1196	2.12	2.11	2.12	67527
7/1/2016	12:51 PM	2.12	2.13	2.115	2.118	82355
7/1/2016	12:52 PM	2.13	2.13	2.125	2.125	152226
7/1/2016	12:53 PM	2.1173	2.1299	2.11	2.1296	85376
7/1/2016	12:54 PM	2.115	2.1199	2.11	2.115	26920
7/1/2016	12:55 PM	2.11	2.115	2.11	2.11	2800
7/1/2016	12:56 PM	2.11	2.12	2.11	2.12	38560
7/1/2016	12:57 PM	2.1166	2.1199	2.11	2.115	29300
7/1/2016	12:58 PM	2.1041	2.12	2.1	2.1163	121842
7/1/2016	12:59 PM	2.105	2.1099	2.1	2.105	119345
7/1/2016	1:00 PM	2.1096	2.11	2.1	2.1	58594
7/1/2016	1:01 PM	2.1025	2.11	2.1	2.11	36279
7/1/2016	1:02 PM	2.1	2.11	2.1	2.11	20800
7/1/2016	1:03 PM	2.105	2.1068	2.1	2.105	125987
7/1/2016	1:04 PM	2.09	2.105	2.09	2.105	303132
7/1/2016	1:05 PM	2.09	2.1	2.09	2.0984	10553
7/1/2016	1:06 PM	2.09	2.0999	2.08	2.0999	130954
7/1/2016	1:07 PM	2.0809	2.0896	2.08	2.0896	9377
7/1/2016	1:08 PM	2.085	2.09	2.08	2.0838	124597
7/1/2016	1:09 PM	2.08	2.09	2.08	2.09	159041
7/1/2016	1:10 PM	2.095	2.0959	2.08	2.08	206045
7/1/2016	1:11 PM	2.0895	2.0999	2.0801	2.095	179529
7/1/2016	1:12 PM	2.09	2.09	2.085	2.085	69015
7/1/2016	1:13 PM	2.095	2.1	2.085	2.09	67140
7/1/2016	1:14 PM	2.1	2.1	2.09	2.095	32150
7/1/2016	1:15 PM	2.1	2.109	2.09	2.095	192769
7/1/2016	1:16 PM	2.1	2.1	2.09	2.09	36499
7/1/2016	1:17 PM	2.0999	2.1	2.095	2.095	22050
7/1/2016	1:18 PM	2.095	2.11	2.09	2.09	226550
7/1/2016	1:19 PM	2.1	2.1	2.095	2.0999	17800
7/1/2016	1:20 PM	2.095	2.0997	2.095	2.0997	4783
7/1/2016	1:21 PM	2.105	2.109	2.094	2.1	112595
7/1/2016	1:22 PM	2.105	2.11	2.1	2.105	55600
7/1/2016	1:23 PM	2.099	2.1059	2.09	2.105	178312
7/1/2016	1:24 PM	2.1001	2.11	2.0941	2.1	153407
7/1/2016	1:25 PM	2.1099	2.11	2.1	2.105	11390
7/1/2016	1:26 PM	2.1066	2.1099	2.1	2.1001	40219
7/1/2016	1:27 PM	2.1085	2.11	2.1	2.11	192204
7/1/2016	1:28 PM	2.1001	2.11	2.1	2.11	35750
7/1/2016	1:29 PM	2.1103	2.12	2.1001	2.1001	97419
7/1/2016	1:30 PM	2.1243	2.1243	2.11	2.12	73778
7/1/2016	1:31 PM	2.1299	2.13	2.12	2.12	99175
7/1/2016	1:32 PM	2.125	2.14	2.12	2.1299	206704
7/1/2016	1:33 PM	2.12	2.13	2.11	2.1299	195848
7/1/2016	1:34 PM	2.12	2.13	2.115	2.12	127360
7/1/2016	1:35 PM	2.11	2.1299	2.1	2.12	211945
7/1/2016	1:36 PM	2.1091	2.11	2.1041	2.109	92927
7/1/2016	1:37 PM	2.115	2.115	2.1	2.105	150723
7/1/2016	1:38 PM	2.12	2.12	2.115	2.1175	88123
7/1/2016	1:39 PM	2.111	2.1259	2.11	2.12	153188
7/1/2016	1:40 PM	2.12	2.12	2.11	2.113	44500
7/1/2016	1:41 PM	2.1199	2.12	2.115	2.12	18674
7/1/2016	1:42 PM	2.1	2.1125	2.1	2.1125	160783
7/1/2016	1:43 PM	2.11	2.11	2.1	2.1	203290
7/1/2016	1:44 PM	2.09	2.1086	2.09	2.1	80309
7/1/2016	1:45 PM	2.0938	2.0992	2.09	2.0985	44259
7/1/2016	1:46 PM	2.0969	2.1	2.09	2.098	85613
7/1/2016	1:47 PM	2.1059	2.1099	2.095	2.095	91319
7/1/2016	1:48 PM	2.1	2.105	2.09	2.105	124124
7/1/2016	1:49 PM	2.08	2.0959	2.08	2.09	244538
7/1/2016	1:50 PM	2.071	2.0899	2.07	2.085	208869
7/1/2016	1:51 PM	2.0799	2.08	2.0727	2.0727	47450
7/1/2016	1:52 PM	2.0794	2.08	2.071	2.08	30100
7/1/2016	1:53 PM	2.0769	2.08	2.074	2.075	40100
7/1/2016	1:54 PM	2.085	2.085	2.07	2.075	140508
7/1/2016	1:55 PM	2.081	2.09	2.0723	2.0831	300639
7/1/2016	1:56 PM	2.075	2.085	2.07	2.08	95797
7/1/2016	1:57 PM	2.0799	2.0799	2.07	2.0799	6700
7/1/2016	1:58 PM	2.075	2.079	2.07	2.075	8060
7/1/2016	1:59 PM	2.08	2.09	2.07	2.075	238647
7/1/2016	2:00 PM	2.0799	2.08	2.07	2.079	23793
7/1/2016	2:01 PM	2.08	2.08	2.07	2.07	33000
7/1/2016	2:02 PM	2.084	2.09	2.0775	2.079	63268
7/1/2016	2:03 PM	2.0757	2.086	2.07	2.0801	83369
7/1/2016	2:04 PM	2.0725	2.0797	2.07	2.07	10040
7/1/2016	2:05 PM	2.07	2.08	2.07	2.0799	171588
7/1/2016	2:06 PM	2.085	2.089	2.07	2.07	174435
7/1/2016	2:07 PM	2.07	2.09	2.07	2.0862	86674
7/1/2016	2:08 PM	2.09	2.09	2.0741	2.08	183590
7/1/2016	2:09 PM	2.07	2.09	2.07	2.0801	131515
7/1/2016	2:10 PM	2.08	2.08	2.0703	2.0799	37399
7/1/2016	2:11 PM	2.0799	2.08	2.07	2.0757	58794
7/1/2016	2:12 PM	2.08	2.08	2.075	2.0762	20085
7/1/2016	2:13 PM	2.0828	2.085	2.07	2.075	135294
7/1/2016	2:14 PM	2.0897	2.0897	2.08	2.0897	56220
7/1/2016	2:15 PM	2.09	2.09	2.084	2.0885	69577
7/1/2016	2:16 PM	2.09	2.09	2.0839	2.0857	22000
7/1/2016	2:17 PM	2.099	2.1	2.0832	2.09	135003
7/1/2016	2:18 PM	2.09	2.1	2.09	2.1	104826
7/1/2016	2:19 PM	2.0801	2.09	2.08	2.08	99361
7/1/2016	2:20 PM	2.0899	2.09	2.085	2.09	41200
7/1/2016	2:21 PM	2.08	2.09	2.08	2.09	25146
7/1/2016	2:22 PM	2.09	2.0997	2.0854	2.09	153314
7/1/2016	2:23 PM	2.09	2.1	2.0801	2.09	69274
7/1/2016	2:24 PM	2.0961	2.1	2.09	2.0903	17265
7/1/2016	2:25 PM	2.1	2.1062	2.09	2.09	83983
7/1/2016	2:26 PM	2.11	2.11	2.1	2.1	120324
7/1/2016	2:27 PM	2.12	2.12	2.1	2.11	130822
7/1/2016	2:28 PM	2.105	2.12	2.1	2.1173	86209
7/1/2016	2:29 PM	2.115	2.115	2.1	2.101	123724
7/1/2016	2:30 PM	2.1162	2.12	2.11	2.115	9700
7/1/2016	2:31 PM	2.1199	2.12	2.1134	2.12	12450
7/1/2016	2:32 PM	2.11	2.1188	2.11	2.1188	27697
7/1/2016	2:33 PM	2.1201	2.13	2.11	2.115	210247
7/1/2016	2:34 PM	2.125	2.13	2.12	2.13	16449
7/1/2016	2:35 PM	2.125	2.13	2.125	2.1273	29114
7/1/2016	2:36 PM	2.125	2.13	2.12	2.13	103650
7/1/2016	2:37 PM	2.12	2.13	2.12	2.125	139977
7/1/2016	2:38 PM	2.1372	2.14	2.12	2.1273	269359
7/1/2016	2:39 PM	2.135	2.14	2.13	2.1363	141000
7/1/2016	2:40 PM	2.13	2.14	2.125	2.131	121806
7/1/2016	2:41 PM	2.14	2.14	2.129	2.13	85074
7/1/2016	2:42 PM	2.14	2.15	2.1303	2.1372	163452
7/1/2016	2:43 PM	2.15	2.15	2.131	2.14	97343
7/1/2016	2:44 PM	2.14	2.15	2.14	2.1462	106452
7/1/2016	2:45 PM	2.14	2.15	2.14	2.1491	122236
7/1/2016	2:46 PM	2.139	2.15	2.1304	2.149	254996
7/1/2016	2:47 PM	2.135	2.15	2.135	2.14	126653
7/1/2016	2:48 PM	2.14	2.14	2.13	2.135	96325
7/1/2016	2:49 PM	2.1297	2.14	2.12	2.135	135320
7/1/2016	2:50 PM	2.125	2.1383	2.1245	2.1245	296457
7/1/2016	2:51 PM	2.125	2.13	2.12	2.1266	77326
7/1/2016	2:52 PM	2.1261	2.1285	2.12	2.125	154500
7/1/2016	2:53 PM	2.13	2.13	2.12	2.1201	110420
7/1/2016	2:54 PM	2.1301	2.1399	2.124	2.125	224674
7/1/2016	2:55 PM	2.1365	2.1365	2.13	2.13	13490
7/1/2016	2:56 PM	2.1397	2.14	2.13	2.1399	28425
7/1/2016	2:57 PM	2.12	2.14	2.12	2.135	120707
7/1/2016	2:58 PM	2.105	2.125	2.1	2.12	248714
7/1/2016	2:59 PM	2.1099	2.1099	2.1	2.105	55700
7/1/2016	3:00 PM	2.1099	2.11	2.1	2.1	15980
7/1/2016	3:01 PM	2.09	2.1062	2.09	2.1	279133
7/1/2016	3:02 PM	2.085	2.095	2.08	2.095	142230
7/1/2016	3:03 PM	2.08	2.09	2.08	2.08	263566
7/1/2016	3:04 PM	2.079	2.085	2.07	2.08	161894
7/1/2016	3:05 PM	2.09	2.09	2.08	2.08	100256
7/1/2016	3:06 PM	2.0656	2.086	2.06	2.08	507669
7/1/2016	3:07 PM	2.055	2.0699	2.05	2.0696	193421
7/1/2016	3:08 PM	2.0596	2.06	2.05	2.0585	261280
7/1/2016	3:09 PM	2.06	2.06	2.05	2.05	187832
7/1/2016	3:10 PM	2.065	2.07	2.05	2.05	367683
7/1/2016	3:11 PM	2.07	2.07	2.06	2.0659	102203
7/1/2016	3:12 PM	2.055	2.0666	2.05	2.0666	205102
7/1/2016	3:13 PM	2.06	2.06	2.05	2.06	62306
7/1/2016	3:14 PM	2.06	2.06	2.05	2.06	171107
7/1/2016	3:15 PM	2.06	2.06	2.05	2.055	60221
7/1/2016	3:16 PM	2.06	2.06	2.055	2.06	18155
7/1/2016	3:17 PM	2.05	2.06	2.05	2.05	129499
7/1/2016	3:18 PM	2.06	2.06	2.05	2.0561	136857
7/1/2016	3:19 PM	2.05	2.06	2.05	2.06	147789
7/1/2016	3:20 PM	2.055	2.06	2.05	2.05	124638
7/1/2016	3:21 PM	2.0599	2.0599	2.05	2.05	118716
7/1/2016	3:22 PM	2.06	2.0699	2.0538	2.0538	222870
7/1/2016	3:23 PM	2.0599	2.065	2.0562	2.06	93729
7/1/2016	3:24 PM	2.06	2.06	2.05	2.06	143851
7/1/2016	3:25 PM	2.06	2.07	2.0545	2.06	107546
7/1/2016	3:26 PM	2.06	2.07	2.06	2.065	219147
7/1/2016	3:27 PM	2.0685	2.07	2.06	2.06	34600
7/1/2016	3:28 PM	2.07	2.07	2.064	2.07	197511
7/1/2016	3:29 PM	2.06	2.07	2.06	2.069	143756
7/1/2016	3:30 PM	2.0573	2.0675	2.05	2.06	189436
7/1/2016	3:31 PM	2.055	2.07	2.05	2.06	224003
7/1/2016	3:32 PM	2.055	2.06	2.05	2.0575	855728
7/1/2016	3:33 PM	2.06	2.06	2.05	2.06	227493
7/1/2016	3:34 PM	2.06	2.07	2.05	2.055	262062
7/1/2016	3:35 PM	2.0541	2.07	2.0541	2.065	148330
7/1/2016	3:36 PM	2.05	2.07	2.05	2.05	307289
7/1/2016	3:37 PM	2.055	2.06	2.05	2.05	261034
7/1/2016	3:38 PM	2.0686	2.0696	2.05	2.055	380917
7/1/2016	3:39 PM	2.065	2.07	2.054	2.06	483670
7/1/2016	3:40 PM	2.07	2.08	2.06	2.07	310403
7/1/2016	3:41 PM	2.06	2.07	2.06	2.0696	145871
7/1/2016	3:42 PM	2.065	2.07	2.06	2.0662	93214
7/1/2016	3:43 PM	2.065	2.07	2.06	2.07	186810
7/1/2016	3:44 PM	2.0563	2.07	2.05	2.0666	175368
7/1/2016	3:45 PM	2.065	2.07	2.05	2.0599	194115
7/1/2016	3:46 PM	2.07	2.07	2.06	2.061	165450
7/1/2016	3:47 PM	2.065	2.07	2.06	2.07	90020
7/1/2016	3:48 PM	2.0642	2.07	2.06	2.06	154991
7/1/2016	3:49 PM	2.064	2.07	2.06	2.0601	74230
7/1/2016	3:50 PM	2.065	2.07	2.06	2.07	118737
7/1/2016	3:51 PM	2.0599	2.07	2.05	2.06	404270
7/1/2016	3:52 PM	2.055	2.06	2.05	2.055	308477
7/1/2016	3:53 PM	2.05	2.06	2.05	2.05	614270
7/1/2016	3:54 PM	2.0565	2.06	2.05	2.055	152036
7/1/2016	3:55 PM	2.0585	2.06	2.05	2.052	119145
7/1/2016	3:56 PM	2.05	2.06	2.045	2.0599	829715
7/1/2016	3:57 PM	2.0499	2.05	2.04	2.04	376625
7/1/2016	3:58 PM	2.049	2.05	2.04	2.0475	154943
7/1/2016	3:59 PM	2.045	2.05	2.04	2.0499	468478
7/1/2016	4:00 PM	2.05	2.05	2.04	2.05	560187
7/5/2016	9:31 AM	2.12	2.13	2.11	2.125	744709
7/5/2016	9:32 AM	2.12	2.14	2.11	2.12	309676
7/5/2016	9:33 AM	2.13	2.13	2.12	2.1299	202875
7/5/2016	9:34 AM	2.139	2.14	2.12	2.13	172227
7/5/2016	9:35 AM	2.1499	2.15	2.13	2.13	379562
7/5/2016	9:36 AM	2.15	2.155	2.14	2.15	307817
7/5/2016	9:37 AM	2.1472	2.16	2.1472	2.155	548439
7/5/2016	9:38 AM	2.15	2.155	2.14	2.145	249516
7/5/2016	9:39 AM	2.161	2.17	2.14	2.15	428481
7/5/2016	9:40 AM	2.155	2.17	2.15	2.17	290058
7/5/2016	9:41 AM	2.16	2.17	2.15	2.15	238562
7/5/2016	9:42 AM	2.1702	2.18	2.1632	2.17	328227
7/5/2016	9:43 AM	2.18	2.18	2.17	2.18	270327
7/5/2016	9:44 AM	2.17	2.19	2.17	2.18	526955
7/5/2016	9:45 AM	2.16	2.18	2.16	2.18	208581
7/5/2016	9:46 AM	2.185	2.2	2.1608	2.165	624813
7/5/2016	9:47 AM	2.18	2.19	2.18	2.1832	130595
7/5/2016	9:48 AM	2.186	2.19	2.18	2.18	396306
7/5/2016	9:49 AM	2.19	2.19	2.18	2.19	131856
7/5/2016	9:50 AM	2.1887	2.19	2.17	2.18	598011
7/5/2016	9:51 AM	2.1959	2.1959	2.18	2.185	261975
7/5/2016	9:52 AM	2.1725	2.196	2.17	2.196	226921
7/5/2016	9:53 AM	2.1786	2.18	2.17	2.1762	73772
7/5/2016	9:54 AM	2.18	2.18	2.17	2.18	274392
7/5/2016	9:55 AM	2.17	2.18	2.17	2.1701	108704
7/5/2016	9:56 AM	2.17	2.18	2.16	2.17	377910
7/5/2016	9:57 AM	2.155	2.18	2.15	2.175	231652
7/5/2016	9:58 AM	2.15	2.16	2.14	2.155	378106
7/5/2016	9:59 AM	2.1514	2.16	2.14	2.15	158053
7/5/2016	10:00 AM	2.15	2.16	2.15	2.155	169676
7/5/2016	10:01 AM	2.1699	2.17	2.15	2.155	220007
7/5/2016	10:02 AM	2.155	2.17	2.154	2.1699	404664
7/5/2016	10:03 AM	2.16	2.16	2.15	2.1599	255507
7/5/2016	10:04 AM	2.15	2.16	2.15	2.155	103681
7/5/2016	10:05 AM	2.15	2.16	2.15	2.15	245175
7/5/2016	10:06 AM	2.145	2.16	2.14	2.1599	286029
7/5/2016	10:07 AM	2.14	2.15	2.14	2.15	241827
7/5/2016	10:08 AM	2.149	2.15	2.14	2.145	76936
7/5/2016	10:09 AM	2.1485	2.1485	2.13	2.1478	356884
7/5/2016	10:10 AM	2.1599	2.16	2.14	2.14	156139
7/5/2016	10:11 AM	2.17	2.18	2.1562	2.16	265673
7/5/2016	10:12 AM	2.18	2.18	2.16	2.18	487541
7/5/2016	10:13 AM	2.165	2.18	2.16	2.1764	75111
7/5/2016	10:14 AM	2.165	2.17	2.16	2.165	206129
7/5/2016	10:15 AM	2.1562	2.17	2.15	2.165	296340
7/5/2016	10:16 AM	2.155	2.17	2.155	2.155	92569
7/5/2016	10:17 AM	2.161	2.165	2.15	2.1572	283741
7/5/2016	10:18 AM	2.165	2.17	2.16	2.1601	166134
7/5/2016	10:19 AM	2.152	2.16	2.15	2.16	132351
7/5/2016	10:20 AM	2.16	2.16	2.14	2.15	434906
7/5/2016	10:21 AM	2.1601	2.17	2.15	2.155	196470
7/5/2016	10:22 AM	2.145	2.165	2.14	2.16	177113
7/5/2016	10:23 AM	2.14	2.15	2.14	2.1486	91292
7/5/2016	10:24 AM	2.135	2.15	2.13	2.141	411874
7/5/2016	10:25 AM	2.1325	2.14	2.13	2.13	221846
7/5/2016	10:26 AM	2.14	2.14	2.13	2.13	131138
7/5/2016	10:27 AM	2.1399	2.14	2.13	2.14	461028
7/5/2016	10:28 AM	2.145	2.16	2.135	2.1382	352416
7/5/2016	10:29 AM	2.135	2.15	2.13	2.14	251751
7/5/2016	10:30 AM	2.14	2.14	2.13	2.139	75804
7/5/2016	10:31 AM	2.1224	2.14	2.12	2.14	407535
7/5/2016	10:32 AM	2.13	2.13	2.12	2.125	80879
7/5/2016	10:33 AM	2.13	2.13	2.12	2.12	377193
7/5/2016	10:34 AM	2.12	2.13	2.12	2.13	100223
7/5/2016	10:35 AM	2.12	2.13	2.12	2.13	376832
7/5/2016	10:36 AM	2.13	2.135	2.12	2.12	234826
7/5/2016	10:37 AM	2.135	2.14	2.12	2.13	170737
7/5/2016	10:38 AM	2.135	2.14	2.13	2.131	55672
7/5/2016	10:39 AM	2.135	2.14	2.13	2.13	77712
7/5/2016	10:40 AM	2.13	2.14	2.13	2.13	38187
7/5/2016	10:41 AM	2.1215	2.14	2.12	2.135	161229
7/5/2016	10:42 AM	2.129	2.13	2.12	2.125	40250
7/5/2016	10:43 AM	2.11	2.13	2.11	2.125	290566
7/5/2016	10:44 AM	2.115	2.1199	2.11	2.115	153819
7/5/2016	10:45 AM	2.125	2.13	2.11	2.115	165850
7/5/2016	10:46 AM	2.13	2.14	2.12	2.125	140043
7/5/2016	10:47 AM	2.1332	2.14	2.13	2.13	160125
7/5/2016	10:48 AM	2.13	2.14	2.13	2.135	150974
7/5/2016	10:49 AM	2.125	2.1399	2.12	2.13	136662
7/5/2016	10:50 AM	2.136	2.1362	2.12	2.125	162690
7/5/2016	10:51 AM	2.135	2.14	2.13	2.135	27737
7/5/2016	10:52 AM	2.135	2.14	2.1325	2.135	5925
7/5/2016	10:53 AM	2.135	2.14	2.13	2.131	101242
7/5/2016	10:54 AM	2.14	2.14	2.131	2.1399	246429
7/5/2016	10:55 AM	2.1399	2.14	2.13	2.14	134820
7/5/2016	10:56 AM	2.1399	2.14	2.13	2.1301	40042
7/5/2016	10:57 AM	2.141	2.145	2.13	2.135	115294
7/5/2016	10:58 AM	2.135	2.1462	2.13	2.141	361340
7/5/2016	10:59 AM	2.14	2.14	2.13	2.135	132872
7/5/2016	11:00 AM	2.1431	2.15	2.135	2.135	59581
7/5/2016	11:01 AM	2.14	2.15	2.14	2.145	92599
7/5/2016	11:02 AM	2.145	2.15	2.14	2.14	69460
7/5/2016	11:03 AM	2.151	2.16	2.14	2.14	314553
7/5/2016	11:04 AM	2.155	2.17	2.15	2.16	372114
7/5/2016	11:05 AM	2.15	2.16	2.14	2.16	132293
7/5/2016	11:06 AM	2.155	2.16	2.15	2.15	38864
7/5/2016	11:07 AM	2.155	2.16	2.15	2.155	126951
7/5/2016	11:08 AM	2.17	2.17	2.155	2.16	248229
7/5/2016	11:09 AM	2.16	2.17	2.15	2.17	440231
7/5/2016	11:10 AM	2.15	2.16	2.15	2.15	75778
7/5/2016	11:11 AM	2.165	2.1659	2.15	2.155	165330
7/5/2016	11:12 AM	2.1699	2.17	2.16	2.161	101016
7/5/2016	11:13 AM	2.165	2.17	2.16	2.16	56069
7/5/2016	11:14 AM	2.165	2.17	2.16	2.17	42932
7/5/2016	11:15 AM	2.165	2.18	2.16	2.165	267629
7/5/2016	11:16 AM	2.135	2.1699	2.13	2.1699	364316
7/5/2016	11:17 AM	2.14	2.15	2.13	2.135	199232
7/5/2016	11:18 AM	2.13	2.14	2.12	2.1374	450313
7/5/2016	11:19 AM	2.125	2.13	2.12	2.129	36870
7/5/2016	11:20 AM	2.1226	2.13	2.12	2.125	43675
7/5/2016	11:21 AM	2.13	2.13	2.12	2.1201	105560
7/5/2016	11:22 AM	2.13	2.13	2.12	2.13	96100
7/5/2016	11:23 AM	2.115	2.13	2.11	2.13	473802
7/5/2016	11:24 AM	2.12	2.12	2.115	2.1199	119947
7/5/2016	11:25 AM	2.12	2.13	2.1175	2.12	184309
7/5/2016	11:26 AM	2.12	2.13	2.12	2.12	82446
7/5/2016	11:27 AM	2.125	2.13	2.12	2.125	135510
7/5/2016	11:28 AM	2.135	2.14	2.12	2.1299	128427
7/5/2016	11:29 AM	2.13	2.14	2.1202	2.14	205164
7/5/2016	11:30 AM	2.136	2.14	2.12	2.13	200395
7/5/2016	11:31 AM	2.135	2.14	2.13	2.135	39500
7/5/2016	11:32 AM	2.135	2.14	2.13	2.135	34100
7/5/2016	11:33 AM	2.14	2.1498	2.1341	2.14	320091
7/5/2016	11:34 AM	2.14	2.14	2.13	2.14	208692
7/5/2016	11:35 AM	2.1431	2.146	2.13	2.135	58295
7/5/2016	11:36 AM	2.14	2.15	2.14	2.141	23400
7/5/2016	11:37 AM	2.145	2.15	2.14	2.1437	38992
7/5/2016	11:38 AM	2.145	2.15	2.1404	2.1497	21400
7/5/2016	11:39 AM	2.1474	2.15	2.14	2.145	73493
7/5/2016	11:40 AM	2.139	2.145	2.134	2.145	160745
7/5/2016	11:41 AM	2.14	2.15	2.14	2.14	54442
7/5/2016	11:42 AM	2.14	2.15	2.14	2.15	34480
7/5/2016	11:43 AM	2.15	2.155	2.145	2.149	350475
7/5/2016	11:44 AM	2.15	2.1562	2.15	2.15	21159
7/5/2016	11:45 AM	2.15	2.1599	2.15	2.155	38599
7/5/2016	11:46 AM	2.155	2.16	2.15	2.155	193033
7/5/2016	11:47 AM	2.155	2.16	2.15	2.155	101148
7/5/2016	11:48 AM	2.155	2.16	2.15	2.16	223118
7/5/2016	11:49 AM	2.15	2.16	2.15	2.16	37350
7/5/2016	11:50 AM	2.15	2.16	2.15	2.1562	34540
7/5/2016	11:51 AM	2.1607	2.165	2.15	2.15	298627
7/5/2016	11:52 AM	2.1601	2.17	2.16	2.165	34667
7/5/2016	11:53 AM	2.16	2.17	2.16	2.1674	86700
7/5/2016	11:54 AM	2.1549	2.17	2.15	2.1699	65926
7/5/2016	11:55 AM	2.1501	2.16	2.1501	2.16	8800
7/5/2016	11:56 AM	2.1575	2.16	2.15	2.15	30770
7/5/2016	11:57 AM	2.165	2.17	2.154	2.16	150964
7/5/2016	11:58 AM	2.165	2.1699	2.16	2.1601	25504
7/5/2016	11:59 AM	2.15	2.1699	2.15	2.165	144657
7/5/2016	12:00 PM	2.16	2.16	2.154	2.1566	35069
7/5/2016	12:01 PM	2.15	2.17	2.15	2.16	132943
7/5/2016	12:02 PM	2.154	2.16	2.15	2.1501	32000
7/5/2016	12:03 PM	2.15	2.1501	2.15	2.15	8380
7/5/2016	12:04 PM	2.159	2.16	2.15	2.1538	53507
7/5/2016	12:05 PM	2.15	2.16	2.15	2.155	31330
7/5/2016	12:06 PM	2.165	2.17	2.15	2.155	109083
7/5/2016	12:07 PM	2.1628	2.17	2.16	2.16	10774
7/5/2016	12:08 PM	2.155	2.17	2.155	2.1699	162138
7/5/2016	12:09 PM	2.16	2.16	2.15	2.1565	33300
7/5/2016	12:10 PM	2.166	2.166	2.154	2.16	154484
7/5/2016	12:11 PM	2.1635	2.17	2.16	2.166	67798
7/5/2016	12:12 PM	2.15	2.17	2.15	2.1699	74784
7/5/2016	12:13 PM	2.155	2.16	2.154	2.155	55799
7/5/2016	12:14 PM	2.16	2.16	2.15	2.1501	73030
7/5/2016	12:15 PM	2.155	2.16	2.15	2.1595	127320
7/5/2016	12:16 PM	2.15	2.16	2.15	2.155	17200
7/5/2016	12:17 PM	2.1435	2.1557	2.14	2.1557	455530
7/5/2016	12:18 PM	2.15	2.15	2.14	2.15	27961
7/5/2016	12:19 PM	2.14	2.145	2.14	2.145	12057
7/5/2016	12:20 PM	2.14	2.15	2.14	2.141	24100
7/5/2016	12:21 PM	2.1401	2.15	2.14	2.14	101288
7/5/2016	12:22 PM	2.14	2.145	2.14	2.145	18400
7/5/2016	12:23 PM	2.1499	2.1499	2.14	2.14	54100
7/5/2016	12:24 PM	2.145	2.145	2.14	2.14	22004
7/5/2016	12:25 PM	2.14	2.1499	2.14	2.14	38142
7/5/2016	12:26 PM	2.145	2.15	2.14	2.14	35390
7/5/2016	12:27 PM	2.14	2.145	2.14	2.14	21700
7/5/2016	12:28 PM	2.135	2.15	2.135	2.14	71604
7/5/2016	12:29 PM	2.125	2.1399	2.12	2.135	383067
7/5/2016	12:30 PM	2.13	2.1359	2.12	2.12	169687
7/5/2016	12:31 PM	2.135	2.135	2.12	2.13	141313
7/5/2016	12:32 PM	2.135	2.14	2.1301	2.1382	4500
7/5/2016	12:33 PM	2.14	2.14	2.132	2.132	53474
7/5/2016	12:34 PM	2.131	2.14	2.131	2.14	60235
7/5/2016	12:35 PM	2.132	2.14	2.13	2.1399	45106
7/5/2016	12:36 PM	2.14	2.145	2.13	2.131	234922
7/5/2016	12:37 PM	2.1369	2.15	2.13	2.14	255072
7/5/2016	12:38 PM	2.145	2.149	2.13	2.1301	275428
7/5/2016	12:39 PM	2.149	2.15	2.14	2.15	65788
7/5/2016	12:40 PM	2.145	2.15	2.1401	2.15	69748
7/5/2016	12:41 PM	2.145	2.15	2.14	2.14	62151
7/5/2016	12:42 PM	2.1499	2.15	2.14	2.145	97599
7/5/2016	12:43 PM	2.145	2.15	2.145	2.15	51185
7/5/2016	12:44 PM	2.15	2.15	2.14	2.149	41869
7/5/2016	12:45 PM	2.1419	2.15	2.14	2.15	15136
7/5/2016	12:46 PM	2.15	2.15	2.14	2.1427	21212
7/5/2016	12:47 PM	2.145	2.15	2.14	2.145	115155
7/5/2016	12:48 PM	2.145	2.15	2.14	2.15	61539
7/5/2016	12:49 PM	2.15	2.15	2.14	2.14	17994
7/5/2016	12:50 PM	2.1451	2.15	2.14	2.14	35158
7/5/2016	12:51 PM	2.16	2.16	2.14	2.14	278069
7/5/2016	12:52 PM	2.16	2.16	2.15	2.155	105978
7/5/2016	12:53 PM	2.16	2.16	2.151	2.16	18803
7/5/2016	12:54 PM	2.15	2.16	2.15	2.1599	103538
7/5/2016	12:55 PM	2.155	2.16	2.15	2.1501	83199
7/5/2016	12:56 PM	2.15	2.16	2.15	2.16	47840
7/5/2016	12:57 PM	2.16	2.16	2.15	2.16	51798
7/5/2016	12:58 PM	2.15	2.16	2.15	2.1525	15457
7/5/2016	12:59 PM	2.155	2.159	2.15	2.152	22250
7/5/2016	1:00 PM	2.145	2.16	2.14	2.15	212514
7/5/2016	1:01 PM	2.15	2.15	2.14	2.149	7012
7/5/2016	1:02 PM	2.155	2.155	2.14	2.15	247410
7/5/2016	1:03 PM	2.1582	2.16	2.15	2.1538	112420
7/5/2016	1:04 PM	2.1501	2.155	2.15	2.155	21097
7/5/2016	1:05 PM	2.1556	2.16	2.15	2.1514	36438
7/5/2016	1:06 PM	2.161	2.17	2.15	2.16	340091
7/5/2016	1:07 PM	2.1696	2.17	2.16	2.17	47000
7/5/2016	1:08 PM	2.166	2.17	2.16	2.1646	181908
7/5/2016	1:09 PM	2.16	2.17	2.16	2.16	166723
7/5/2016	1:10 PM	2.1675	2.17	2.16	2.16	43625
7/5/2016	1:11 PM	2.16	2.1685	2.16	2.16	191844
7/5/2016	1:12 PM	2.16	2.165	2.16	2.16	24000
7/5/2016	1:13 PM	2.1697	2.17	2.16	2.16	43484
7/5/2016	1:14 PM	2.175	2.175	2.16	2.165	401078
7/5/2016	1:15 PM	2.18	2.18	2.17	2.177	44089
7/5/2016	1:16 PM	2.18	2.18	2.17	2.18	248241
7/5/2016	1:17 PM	2.1762	2.18	2.17	2.175	46870
7/5/2016	1:18 PM	2.175	2.18	2.17	2.175	46829
7/5/2016	1:19 PM	2.185	2.19	2.1745	2.175	310173
7/5/2016	1:20 PM	2.19	2.19	2.18	2.1838	82283
7/5/2016	1:21 PM	2.1841	2.19	2.18	2.19	295173
7/5/2016	1:22 PM	2.19	2.19	2.18	2.19	117093
7/5/2016	1:23 PM	2.1815	2.19	2.18	2.1802	43987
7/5/2016	1:24 PM	2.1801	2.19	2.18	2.182	62015
7/5/2016	1:25 PM	2.18	2.19	2.18	2.18	293316
7/5/2016	1:26 PM	2.18	2.185	2.18	2.185	64400
7/5/2016	1:27 PM	2.185	2.19	2.18	2.185	77046
7/5/2016	1:28 PM	2.1799	2.19	2.17	2.185	189829
7/5/2016	1:29 PM	2.18	2.19	2.1701	2.175	273310
7/5/2016	1:30 PM	2.185	2.19	2.18	2.18	21691
7/5/2016	1:31 PM	2.18	2.19	2.18	2.1801	118427
7/5/2016	1:32 PM	2.185	2.19	2.18	2.185	167085
7/5/2016	1:33 PM	2.18	2.19	2.18	2.185	79406
7/5/2016	1:34 PM	2.185	2.19	2.18	2.18	199895
7/5/2016	1:35 PM	2.185	2.19	2.18	2.186	75420
7/5/2016	1:36 PM	2.18	2.19	2.18	2.185	30000
7/5/2016	1:37 PM	2.18	2.19	2.18	2.185	111981
7/5/2016	1:38 PM	2.1832	2.19	2.18	2.185	36300
7/5/2016	1:39 PM	2.19	2.19	2.18	2.1801	289578
7/5/2016	1:40 PM	2.2	2.2	2.18	2.19	328638
7/5/2016	1:41 PM	2.2	2.2	2.19	2.2	82386
7/5/2016	1:42 PM	2.195	2.2	2.19	2.2	78160
7/5/2016	1:43 PM	2.195	2.2	2.19	2.2	212477
7/5/2016	1:44 PM	2.1908	2.2	2.19	2.19	274732
7/5/2016	1:45 PM	2.2	2.2	2.19	2.195	304323
7/5/2016	1:46 PM	2.215	2.22	2.19	2.2	837618
7/5/2016	1:47 PM	2.2131	2.22	2.21	2.215	234365
7/5/2016	1:48 PM	2.215	2.22	2.21	2.22	272778
7/5/2016	1:49 PM	2.205	2.22	2.2	2.215	408008
7/5/2016	1:50 PM	2.2049	2.21	2.2	2.205	48620
7/5/2016	1:51 PM	2.21	2.2175	2.2	2.2099	402316
7/5/2016	1:52 PM	2.203	2.22	2.2	2.21	152163
7/5/2016	1:53 PM	2.21	2.22	2.2	2.21	333116
7/5/2016	1:54 PM	2.215	2.22	2.21	2.215	62546
7/5/2016	1:55 PM	2.22	2.22	2.21	2.2127	685875
7/5/2016	1:56 PM	2.215	2.22	2.21	2.2127	174334
7/5/2016	1:57 PM	2.2138	2.22	2.21	2.21	114837
7/5/2016	1:58 PM	2.215	2.22	2.21	2.215	84499
7/5/2016	1:59 PM	2.2	2.217	2.2	2.215	240526
7/5/2016	2:00 PM	2.2	2.21	2.2	2.2	90300
7/5/2016	2:01 PM	2.2051	2.21	2.2	2.205	56650
7/5/2016	2:02 PM	2.2	2.21	2.2	2.2	37020
7/5/2016	2:03 PM	2.195	2.2099	2.19	2.2038	165436
7/5/2016	2:04 PM	2.19	2.2	2.19	2.195	83792
7/5/2016	2:05 PM	2.19	2.2	2.18	2.1901	210520
7/5/2016	2:06 PM	2.1928	2.1928	2.18	2.19	95932
7/5/2016	2:07 PM	2.185	2.1925	2.18	2.191	106975
7/5/2016	2:08 PM	2.19	2.19	2.18	2.1899	40108
7/5/2016	2:09 PM	2.1951	2.2	2.1841	2.19	354099
7/5/2016	2:10 PM	2.191	2.2	2.1853	2.1853	208478
7/5/2016	2:11 PM	2.18	2.195	2.18	2.195	129601
7/5/2016	2:12 PM	2.17	2.185	2.17	2.18	148286
7/5/2016	2:13 PM	2.18	2.18	2.17	2.1717	28300
7/5/2016	2:14 PM	2.165	2.18	2.16	2.17	169225
7/5/2016	2:15 PM	2.16	2.17	2.16	2.1625	55880
7/5/2016	2:16 PM	2.1597	2.16	2.15	2.16	304027
7/5/2016	2:17 PM	2.155	2.16	2.15	2.1571	54683
7/5/2016	2:18 PM	2.16	2.16	2.14	2.154	375789
7/5/2016	2:19 PM	2.17	2.17	2.15	2.1501	101388
7/5/2016	2:20 PM	2.165	2.17	2.16	2.17	88196
7/5/2016	2:21 PM	2.165	2.1699	2.1615	2.1699	56230
7/5/2016	2:22 PM	2.169	2.17	2.16	2.1699	97440
7/5/2016	2:23 PM	2.18	2.18	2.1666	2.1666	94572
7/5/2016	2:24 PM	2.17	2.1799	2.17	2.1759	59409
7/5/2016	2:25 PM	2.171	2.18	2.17	2.1738	290781
7/5/2016	2:26 PM	2.174	2.18	2.17	2.17	61500
7/5/2016	2:27 PM	2.179	2.18	2.17	2.18	56689
7/5/2016	2:28 PM	2.1801	2.1857	2.1776	2.18	146868
7/5/2016	2:29 PM	2.1829	2.189	2.17	2.18	172892
7/5/2016	2:30 PM	2.18	2.185	2.17	2.18	113096
7/5/2016	2:31 PM	2.1831	2.19	2.1742	2.1774	161636
7/5/2016	2:32 PM	2.175	2.19	2.17	2.1862	180568
7/5/2016	2:33 PM	2.1701	2.18	2.17	2.175	220537
7/5/2016	2:34 PM	2.171	2.18	2.16	2.17	403797
7/5/2016	2:35 PM	2.179	2.18	2.17	2.18	222200
7/5/2016	2:36 PM	2.175	2.18	2.17	2.17	89061
7/5/2016	2:37 PM	2.185	2.19	2.175	2.18	103299
7/5/2016	2:38 PM	2.17	2.19	2.17	2.18	25168
7/5/2016	2:39 PM	2.1701	2.18	2.17	2.1727	19600
7/5/2016	2:40 PM	2.185	2.185	2.17	2.1785	220003
7/5/2016	2:41 PM	2.1802	2.19	2.18	2.185	25180
7/5/2016	2:42 PM	2.19	2.2	2.18	2.1837	119020
7/5/2016	2:43 PM	2.195	2.2	2.191	2.1931	22599
7/5/2016	2:44 PM	2.19	2.2	2.19	2.19	65510
7/5/2016	2:45 PM	2.19	2.2	2.19	2.2	59400
7/5/2016	2:46 PM	2.1835	2.2	2.18	2.19	88085
7/5/2016	2:47 PM	2.195	2.2	2.1841	2.185	67465
7/5/2016	2:48 PM	2.2	2.2	2.19	2.195	74600
7/5/2016	2:49 PM	2.195	2.2	2.19	2.195	82700
7/5/2016	2:50 PM	2.2	2.21	2.1945	2.2	273820
7/5/2016	2:51 PM	2.21	2.21	2.2	2.2	131799
7/5/2016	2:52 PM	2.205	2.21	2.2	2.2049	91700
7/5/2016	2:53 PM	2.205	2.21	2.2	2.21	75756
7/5/2016	2:54 PM	2.19	2.2031	2.19	2.2	146454
7/5/2016	2:55 PM	2.2	2.2	2.191	2.195	54166
7/5/2016	2:56 PM	2.2	2.21	2.1999	2.1999	148546
7/5/2016	2:57 PM	2.2	2.2	2.19	2.2	87414
7/5/2016	2:58 PM	2.19	2.2	2.19	2.19	20300
7/5/2016	2:59 PM	2.185	2.1992	2.18	2.1992	90564
7/5/2016	3:00 PM	2.1938	2.2	2.185	2.185	105640
7/5/2016	3:01 PM	2.1966	2.2	2.19	2.195	51570
7/5/2016	3:02 PM	2.19	2.2	2.19	2.2	40035
7/5/2016	3:03 PM	2.19	2.2	2.19	2.195	10900
7/5/2016	3:04 PM	2.19	2.2	2.19	2.191	6570
7/5/2016	3:05 PM	2.18	2.2	2.18	2.19	71922
7/5/2016	3:06 PM	2.1801	2.19	2.18	2.189	35773
7/5/2016	3:07 PM	2.195	2.2	2.18	2.1865	102654
7/5/2016	3:08 PM	2.189	2.2	2.18	2.1999	77641
7/5/2016	3:09 PM	2.185	2.185	2.18	2.185	4750
7/5/2016	3:10 PM	2.185	2.185	2.18	2.18	950
7/5/2016	3:11 PM	2.18	2.19	2.18	2.185	60945
7/5/2016	3:12 PM	2.17	2.1825	2.17	2.18	232607
7/5/2016	3:13 PM	2.18	2.186	2.17	2.1775	238887
7/5/2016	3:14 PM	2.1775	2.185	2.17	2.175	377391
7/5/2016	3:15 PM	2.18	2.18	2.165	2.17	482942
7/5/2016	3:16 PM	2.175	2.186	2.175	2.18	250278
7/5/2016	3:17 PM	2.181	2.19	2.1726	2.1726	202007
7/5/2016	3:18 PM	2.18	2.189	2.18	2.185	108538
7/5/2016	3:19 PM	2.17	2.18	2.165	2.18	303944
7/5/2016	3:20 PM	2.169	2.18	2.16	2.165	242288
7/5/2016	3:21 PM	2.17	2.17	2.16	2.1662	90422
7/5/2016	3:22 PM	2.171	2.171	2.16	2.1625	125621
7/5/2016	3:23 PM	2.1701	2.175	2.17	2.17	48199
7/5/2016	3:24 PM	2.175	2.18	2.17	2.1701	68841
7/5/2016	3:25 PM	2.17	2.1749	2.16	2.1749	167739
7/5/2016	3:26 PM	2.1525	2.17	2.15	2.16	452569
7/5/2016	3:27 PM	2.16	2.17	2.155	2.155	232895
7/5/2016	3:28 PM	2.15	2.16	2.15	2.16	11905
7/5/2016	3:29 PM	2.15	2.16	2.15	2.15	146973
7/5/2016	3:30 PM	2.155	2.16	2.14	2.15	319481
7/5/2016	3:31 PM	2.155	2.16	2.15	2.155	210462
7/5/2016	3:32 PM	2.14	2.156	2.14	2.155	474931
7/5/2016	3:33 PM	2.12	2.14	2.12	2.14	782442
7/5/2016	3:34 PM	2.119	2.12	2.11	2.12	326389
7/5/2016	3:35 PM	2.115	2.12	2.11	2.11	284949
7/5/2016	3:36 PM	2.1199	2.12	2.11	2.115	223550
7/5/2016	3:37 PM	2.11	2.12	2.11	2.11	131700
7/5/2016	3:38 PM	2.12	2.13	2.11	2.115	312796
7/5/2016	3:39 PM	2.11	2.1201	2.11	2.1201	251775
7/5/2016	3:40 PM	2.1	2.1101	2.1	2.11	429503
7/5/2016	3:41 PM	2.1099	2.11	2.1	2.11	67760
7/5/2016	3:42 PM	2.09	2.105	2.09	2.1	463922
7/5/2016	3:43 PM	2.09	2.09	2.07	2.09	616120
7/5/2016	3:44 PM	2.085	2.09	2.08	2.089	398399
7/5/2016	3:45 PM	2.08	2.09	2.08	2.0899	115932
7/5/2016	3:46 PM	2.0697	2.083	2.065	2.08	432025
7/5/2016	3:47 PM	2.07	2.08	2.06	2.065	138022
7/5/2016	3:48 PM	2.0799	2.09	2.07	2.08	333591
7/5/2016	3:49 PM	2.075	2.08	2.07	2.0775	56745
7/5/2016	3:50 PM	2.075	2.08	2.07	2.0764	115671
7/5/2016	3:51 PM	2.08	2.08	2.07	2.08	47374
7/5/2016	3:52 PM	2.09	2.09	2.07	2.0701	276507
7/5/2016	3:53 PM	2.09	2.09	2.08	2.08	204607
7/5/2016	3:54 PM	2.0868	2.09	2.08	2.09	137735
7/5/2016	3:55 PM	2.0762	2.09	2.07	2.089	411057
7/5/2016	3:56 PM	2.08	2.08	2.07	2.075	116487
7/5/2016	3:57 PM	2.0868	2.09	2.07	2.0799	432912
7/5/2016	3:58 PM	2.073	2.09	2.07	2.0899	337267
7/5/2016	3:59 PM	2.07	2.08	2.07	2.075	194293
7/5/2016	4:00 PM	2.07	2.08	2.07	2.07	596026
7/6/2016	9:31 AM	2.1455	2.15	2.13	2.14	225154
7/6/2016	9:32 AM	2.13	2.15	2.13	2.1496	324775
7/6/2016	9:33 AM	2.14	2.15	2.13	2.13	320742
7/6/2016	9:34 AM	2.1396	2.15	2.13	2.1338	193288
7/6/2016	9:35 AM	2.151	2.16	2.13	2.13	414972
7/6/2016	9:36 AM	2.155	2.17	2.15	2.16	280637
7/6/2016	9:37 AM	2.155	2.16	2.15	2.155	362111
7/6/2016	9:38 AM	2.16	2.17	2.15	2.159	656350
7/6/2016	9:39 AM	2.16	2.17	2.15	2.16	343372
7/6/2016	9:40 AM	2.16	2.17	2.16	2.1601	201039
7/6/2016	9:41 AM	2.16	2.17	2.16	2.17	270072
7/6/2016	9:42 AM	2.151	2.17	2.15	2.16	447227
7/6/2016	9:43 AM	2.165	2.17	2.15	2.155	212292
7/6/2016	9:44 AM	2.1601	2.17	2.16	2.17	160736
7/6/2016	9:45 AM	2.16	2.17	2.16	2.161	217839
7/6/2016	9:46 AM	2.165	2.17	2.16	2.1699	216856
7/6/2016	9:47 AM	2.15	2.17	2.15	2.165	431250
7/6/2016	9:48 AM	2.17	2.17	2.15	2.16	253221
7/6/2016	9:49 AM	2.165	2.17	2.16	2.16	87506
7/6/2016	9:50 AM	2.17	2.17	2.16	2.16	71595
7/6/2016	9:51 AM	2.155	2.17	2.15	2.1601	183295
7/6/2016	9:52 AM	2.16	2.16	2.15	2.15	222087
7/6/2016	9:53 AM	2.17	2.17	2.15	2.15	71688
7/6/2016	9:54 AM	2.16	2.17	2.16	2.165	142247
7/6/2016	9:55 AM	2.159	2.17	2.15	2.1601	199732
7/6/2016	9:56 AM	2.145	2.16	2.14	2.1565	314701
7/6/2016	9:57 AM	2.14	2.15	2.14	2.14	367000
7/6/2016	9:58 AM	2.14	2.15	2.14	2.145	119795
7/6/2016	9:59 AM	2.15	2.15	2.14	2.14	69170
7/6/2016	10:00 AM	2.14	2.15	2.14	2.145	342045
7/6/2016	10:01 AM	2.12	2.14	2.12	2.14	715545
7/6/2016	10:02 AM	2.11	2.13	2.1	2.12	637475
7/6/2016	10:03 AM	2.1	2.11	2.1	2.105	549634
7/6/2016	10:04 AM	2.1175	2.12	2.1	2.1099	222827
7/6/2016	10:05 AM	2.12	2.13	2.11	2.1127	306232
7/6/2016	10:06 AM	2.125	2.13	2.11	2.1151	304585
7/6/2016	10:07 AM	2.1305	2.14	2.121	2.13	200978
7/6/2016	10:08 AM	2.135	2.14	2.13	2.135	139843
7/6/2016	10:09 AM	2.135	2.1383	2.125	2.131	396659
7/6/2016	10:10 AM	2.14	2.14	2.13	2.1338	113710
7/6/2016	10:11 AM	2.1325	2.14	2.13	2.135	82200
7/6/2016	10:12 AM	2.13	2.14	2.13	2.1364	58095
7/6/2016	10:13 AM	2.13	2.14	2.13	2.1325	58816
7/6/2016	10:14 AM	2.135	2.14	2.13	2.13	78451
7/6/2016	10:15 AM	2.1299	2.14	2.12	2.14	327920
7/6/2016	10:16 AM	2.12	2.13	2.12	2.1201	197002
7/6/2016	10:17 AM	2.14	2.14	2.12	2.13	200918
7/6/2016	10:18 AM	2.1575	2.16	2.141	2.15	331865
7/6/2016	10:19 AM	2.165	2.17	2.1526	2.1526	562174
7/6/2016	10:20 AM	2.17	2.17	2.16	2.16	183123
7/6/2016	10:21 AM	2.16	2.17	2.15	2.1673	121678
7/6/2016	10:22 AM	2.1534	2.16	2.15	2.16	208096
7/6/2016	10:23 AM	2.14	2.16	2.14	2.15	210200
7/6/2016	10:24 AM	2.15	2.16	2.14	2.145	313902
7/6/2016	10:25 AM	2.15	2.16	2.1444	2.1464	134755
7/6/2016	10:26 AM	2.16	2.16	2.15	2.16	103036
7/6/2016	10:27 AM	2.15	2.16	2.15	2.16	98403
7/6/2016	10:28 AM	2.1585	2.16	2.145	2.15	146950
7/6/2016	10:29 AM	2.165	2.17	2.1534	2.1534	472568
7/6/2016	10:30 AM	2.17	2.17	2.16	2.17	476127
7/6/2016	10:31 AM	2.18	2.18	2.166	2.17	951819
7/6/2016	10:32 AM	2.1799	2.18	2.17	2.175	159389
7/6/2016	10:33 AM	2.18	2.185	2.17	2.1716	594572
7/6/2016	10:34 AM	2.175	2.1801	2.17	2.18	241519
7/6/2016	10:35 AM	2.1799	2.18	2.17	2.1799	41382
7/6/2016	10:36 AM	2.181	2.185	2.17	2.18	289334
7/6/2016	10:37 AM	2.171	2.19	2.17	2.181	173105
7/6/2016	10:38 AM	2.1614	2.1775	2.16	2.17	355774
7/6/2016	10:39 AM	2.17	2.17	2.16	2.16	48941
7/6/2016	10:40 AM	2.15	2.165	2.15	2.165	87722
7/6/2016	10:41 AM	2.1542	2.16	2.14	2.1573	420555
7/6/2016	10:42 AM	2.15	2.16	2.15	2.16	18400
7/6/2016	10:43 AM	2.14	2.159	2.14	2.15	110132
7/6/2016	10:44 AM	2.14	2.15	2.14	2.1499	20798
7/6/2016	10:45 AM	2.14	2.15	2.14	2.14	55224
7/6/2016	10:46 AM	2.14	2.15	2.14	2.14	134205
7/6/2016	10:47 AM	2.14	2.15	2.14	2.14	152010
7/6/2016	10:48 AM	2.151	2.16	2.14	2.145	92861
7/6/2016	10:49 AM	2.1566	2.17	2.15	2.1501	297424
7/6/2016	10:50 AM	2.145	2.17	2.145	2.16	370152
7/6/2016	10:51 AM	2.14	2.145	2.13	2.14	299526
7/6/2016	10:52 AM	2.13	2.14	2.13	2.135	60422
7/6/2016	10:53 AM	2.13	2.1399	2.13	2.13	252000
7/6/2016	10:54 AM	2.131	2.14	2.12	2.13	191035
7/6/2016	10:55 AM	2.12	2.14	2.12	2.135	223368
7/6/2016	10:56 AM	2.126	2.13	2.12	2.1273	62271
7/6/2016	10:57 AM	2.12	2.1378	2.12	2.1201	367809
7/6/2016	10:58 AM	2.131	2.14	2.12	2.1299	223769
7/6/2016	10:59 AM	2.125	2.14	2.125	2.13	158718
7/6/2016	11:00 AM	2.11	2.1301	2.11	2.13	547426
7/6/2016	11:01 AM	2.115	2.12	2.11	2.11	85100
7/6/2016	11:02 AM	2.105	2.1133	2.1	2.11	345580
7/6/2016	11:03 AM	2.1183	2.12	2.105	2.11	366757
7/6/2016	11:04 AM	2.1	2.1173	2.1	2.11	261124
7/6/2016	11:05 AM	2.11	2.12	2.1	2.11	287105
7/6/2016	11:06 AM	2.105	2.11	2.1	2.11	1610993
7/6/2016	11:07 AM	2.1	2.11	2.1	2.1	295923
7/6/2016	11:08 AM	2.09	2.11	2.09	2.1	285028
7/6/2016	11:09 AM	2.0951	2.1	2.09	2.09	76076
7/6/2016	11:10 AM	2.09	2.1	2.09	2.095	141432
7/6/2016	11:11 AM	2.0801	2.0962	2.08	2.0962	359957
7/6/2016	11:12 AM	2.07	2.09	2.07	2.08	341291
7/6/2016	11:13 AM	2.075	2.08	2.07	2.07	279658
7/6/2016	11:14 AM	2.075	2.08	2.07	2.0772	123680
7/6/2016	11:15 AM	2.08	2.085	2.07	2.07	440794
7/6/2016	11:16 AM	2.08	2.09	2.07	2.0827	173857
7/6/2016	11:17 AM	2.085	2.09	2.0721	2.085	140349
7/6/2016	11:18 AM	2.08	2.0899	2.07	2.08	287367
7/6/2016	11:19 AM	2.07	2.0838	2.07	2.08	135058
7/6/2016	11:20 AM	2.075	2.079	2.06	2.07	382061
7/6/2016	11:21 AM	2.08	2.08	2.07	2.075	112185
7/6/2016	11:22 AM	2.08	2.09	2.0704	2.079	96117
7/6/2016	11:23 AM	2.09	2.1	2.08	2.09	309414
7/6/2016	11:24 AM	2.0938	2.1	2.09	2.099	68449
7/6/2016	11:25 AM	2.09	2.1	2.09	2.09	64550
7/6/2016	11:26 AM	2.09	2.095	2.09	2.09	42600
7/6/2016	11:27 AM	2.08	2.09	2.08	2.09	82406
7/6/2016	11:28 AM	2.0999	2.0999	2.08	2.0853	175592
7/6/2016	11:29 AM	2.095	2.1	2.09	2.1	47140
7/6/2016	11:30 AM	2.095	2.1	2.09	2.0901	198341
7/6/2016	11:31 AM	2.09	2.1	2.08	2.1	273950
7/6/2016	11:32 AM	2.08	2.09	2.08	2.08	44600
7/6/2016	11:33 AM	2.07	2.09	2.07	2.0856	195395
7/6/2016	11:34 AM	2.0828	2.09	2.07	2.0768	200752
7/6/2016	11:35 AM	2.095	2.0959	2.08	2.085	75190
7/6/2016	11:36 AM	2.0899	2.09	2.08	2.09	139995
7/6/2016	11:37 AM	2.085	2.095	2.08	2.085	161622
7/6/2016	11:38 AM	2.08	2.09	2.08	2.0841	138000
7/6/2016	11:39 AM	2.085	2.09	2.08	2.08	8500
7/6/2016	11:40 AM	2.08	2.09	2.08	2.08	56000
7/6/2016	11:41 AM	2.07	2.08	2.07	2.074	20150
7/6/2016	11:42 AM	2.07	2.08	2.07	2.07	37250
7/6/2016	11:43 AM	2.0735	2.08	2.07	2.07	21700
7/6/2016	11:44 AM	2.09	2.09	2.07	2.075	255311
7/6/2016	11:45 AM	2.07	2.085	2.07	2.085	73645
7/6/2016	11:46 AM	2.065	2.08	2.06	2.0799	226347
7/6/2016	11:47 AM	2.0768	2.0799	2.06	2.065	254693
7/6/2016	11:48 AM	2.08	2.08	2.071	2.076	25400
7/6/2016	11:49 AM	2.06	2.08	2.06	2.08	198160
7/6/2016	11:50 AM	2.071	2.0782	2.06	2.07	356806
7/6/2016	11:51 AM	2.076	2.08	2.07	2.079	30900
7/6/2016	11:52 AM	2.0799	2.08	2.07	2.0772	14300
7/6/2016	11:53 AM	2.07	2.0799	2.06	2.07	246811
7/6/2016	11:54 AM	2.05	2.07	2.05	2.0699	448646
7/6/2016	11:55 AM	2.05	2.06	2.05	2.05	438249
7/6/2016	11:56 AM	2.05	2.06	2.05	2.0527	150982
7/6/2016	11:57 AM	2.04	2.0514	2.04	2.05	463061
7/6/2016	11:58 AM	2.04	2.05	2.03	2.04	243277
7/6/2016	11:59 AM	2.0401	2.049	2.04	2.04	155970
7/6/2016	12:00 PM	2.03	2.045	2.03	2.04	175211
7/6/2016	12:01 PM	2.02	2.04	2.02	2.0399	318960
7/6/2016	12:02 PM	2.04	2.04	2.02	2.02	232730
7/6/2016	12:03 PM	2.02	2.04	2.02	2.03	295936
7/6/2016	12:04 PM	2.01	2.0262	2.01	2.02	268314
7/6/2016	12:05 PM	2	2.01	2	2.01	591695
7/6/2016	12:06 PM	2.005	2.01	2	2.006	134160
7/6/2016	12:07 PM	2.01	2.01	2	2.005	333705
7/6/2016	12:08 PM	2.02	2.02	2.01	2.01	142000
7/6/2016	12:09 PM	2.0117	2.02	2.01	2.02	65145
7/6/2016	12:10 PM	2.015	2.02	2.01	2.02	184984
7/6/2016	12:11 PM	2.02	2.03	2.01	2.0173	297820
7/6/2016	12:12 PM	2.03	2.03	2.02	2.02	82500
7/6/2016	12:13 PM	2.0199	2.03	2.0116	2.03	273770
7/6/2016	12:14 PM	2.0234	2.03	2.01	2.0185	294561
7/6/2016	12:15 PM	2.04	2.04	2.02	2.0238	389816
7/6/2016	12:16 PM	2.0362	2.04	2.03	2.03	389207
7/6/2016	12:17 PM	2.0359	2.04	2.03	2.03	71549
7/6/2016	12:18 PM	2.03	2.04	2.03	2.03	126950
7/6/2016	12:19 PM	2.02	2.03	2.02	2.03	85567
7/6/2016	12:20 PM	2.02	2.03	2.02	2.02	247958
7/6/2016	12:21 PM	2.01	2.0296	2.01	2.02	161615
7/6/2016	12:22 PM	2.01	2.02	2.01	2.01	127097
7/6/2016	12:23 PM	2.04	2.04	2.01	2.0167	109681
7/6/2016	12:24 PM	2.04	2.04	2.03	2.04	373744
7/6/2016	12:25 PM	2.03	2.04	2.03	2.0399	169000
7/6/2016	12:26 PM	2.039	2.04	2.03	2.0383	16736
7/6/2016	12:27 PM	2.02	2.04	2.02	2.03	133560
7/6/2016	12:28 PM	2.01	2.03	2.01	2.0299	189674
7/6/2016	12:29 PM	2.0259	2.03	2.01	2.02	153817
7/6/2016	12:30 PM	2.02	2.03	2.02	2.0234	194246
7/6/2016	12:31 PM	2.0101	2.02	2.01	2.019	49524
7/6/2016	12:32 PM	2.02	2.02	2.01	2.01	87901
7/6/2016	12:33 PM	2.025	2.03	2.0137	2.02	320923
7/6/2016	12:34 PM	2.01	2.03	2.01	2.025	192158
7/6/2016	12:35 PM	2.015	2.02	2.01	2.01	22423
7/6/2016	12:36 PM	2.01	2.02	2.01	2.016	125870
7/6/2016	12:37 PM	2.01	2.02	2.01	2.01	231033
7/6/2016	12:38 PM	2.03	2.03	2.01	2.02	273094
7/6/2016	12:39 PM	2.03	2.03	2.02	2.02	113416
7/6/2016	12:40 PM	2.0299	2.03	2.02	2.025	48100
7/6/2016	12:41 PM	2.0173	2.0299	2.01	2.0299	144631
7/6/2016	12:42 PM	2.02	2.02	2.01	2.0186	20677
7/6/2016	12:43 PM	2.01	2.0199	2.01	2.01	73798
7/6/2016	12:44 PM	2.02	2.02	2.01	2.02	292611
7/6/2016	12:45 PM	2.01	2.02	2.01	2.01	39462
7/6/2016	12:46 PM	2.015	2.025	2.01	2.01	833267
7/6/2016	12:47 PM	2.0199	2.02	2.01	2.0108	289316
7/6/2016	12:48 PM	2.0299	2.03	2.02	2.02	260688
7/6/2016	12:49 PM	2.0238	2.03	2.02	2.03	298087
7/6/2016	12:50 PM	2.03	2.03	2.02	2.025	195370
7/6/2016	12:51 PM	2.0291	2.03	2.02	2.0298	219478
7/6/2016	12:52 PM	2.02	2.03	2.02	2.0299	211145
7/6/2016	12:53 PM	2.0199	2.025	2.01	2.025	187797
7/6/2016	12:54 PM	2.01	2.02	2.01	2.01	33400
7/6/2016	12:55 PM	2.01	2.0196	2.01	2.01	45900
7/6/2016	12:56 PM	2.0166	2.02	2.01	2.015	130569
7/6/2016	12:57 PM	2.005	2.01	2	2.01	305125
7/6/2016	12:58 PM	2.019	2.02	2	2.01	171009
7/6/2016	12:59 PM	2	2.0163	2	2.0101	153673
7/6/2016	1:00 PM	2	2.01	2	2.01	92322
7/6/2016	1:01 PM	2	2.01	2	2.005	162611
7/6/2016	1:02 PM	2	2.01	2	2	212263
7/6/2016	1:03 PM	2	2.01	2	2	36916
7/6/2016	1:04 PM	2	2.01	2	2.005	29508
7/6/2016	1:05 PM	2	2.01	2	2.005	56199
7/6/2016	1:06 PM	2	2.01	2	2.0085	64339
7/6/2016	1:07 PM	2	2.01	2	2.0001	22721
7/6/2016	1:08 PM	2	2.01	2	2.004	246028
7/6/2016	1:09 PM	2.01	2.02	2	2.01	482426
7/6/2016	1:10 PM	2.005	2.01	2	2.0001	55250
7/6/2016	1:11 PM	2.005	2.01	2	2.009	29440
7/6/2016	1:12 PM	2.01	2.01	2	2.01	156460
7/6/2016	1:13 PM	2.02	2.02	2.01	2.02	149399
7/6/2016	1:14 PM	2.0167	2.02	2.01	2.015	20050
7/6/2016	1:15 PM	2.02	2.02	2.01	2.02	22595
7/6/2016	1:16 PM	2.012	2.02	2.01	2.02	50050
7/6/2016	1:17 PM	2	2.02	2	2.01	224734
7/6/2016	1:18 PM	2.005	2.01	2	2	69761
7/6/2016	1:19 PM	2.009	2.01	2	2	124600
7/6/2016	1:20 PM	2.005	2.01	2	2.005	113773
7/6/2016	1:21 PM	2	2.01	2	2	128410
7/6/2016	1:22 PM	2.005	2.01	2	2	24288
7/6/2016	1:23 PM	2.01	2.01	2	2	25570
7/6/2016	1:24 PM	2.0162	2.0162	2	2.0001	671575
7/6/2016	1:25 PM	2.015	2.02	2.01	2.015	104076
7/6/2016	1:26 PM	2.011	2.02	2.01	2.015	42735
7/6/2016	1:27 PM	2.0162	2.02	2.01	2.01	43800
7/6/2016	1:28 PM	2.01	2.02	2.01	2.0199	41390
7/6/2016	1:29 PM	2.0138	2.02	2.01	2.01	66556
7/6/2016	1:30 PM	2.0085	2.02	2	2.01	292705
7/6/2016	1:31 PM	2	2.01	2	2.01	147480
7/6/2016	1:32 PM	2.005	2.01	2	2	528223
7/6/2016	1:33 PM	2.005	2.009	2	2	16350
7/6/2016	1:34 PM	2.015	2.02	2	2.005	348306
7/6/2016	1:35 PM	2.01	2.02	2	2.015	383339
7/6/2016	1:36 PM	2.01	2.0171	2	2.01	296775
7/6/2016	1:37 PM	2.005	2.01	2	2.005	114916
7/6/2016	1:38 PM	2.01	2.02	2.0054	2.0054	109792
7/6/2016	1:39 PM	2.008	2.02	2	2.01	136022
7/6/2016	1:40 PM	2.0101	2.0159	2	2.005	270747
7/6/2016	1:41 PM	2.0073	2.015	2	2.01	162342
7/6/2016	1:42 PM	2.01	2.0155	2	2.01	155663
7/6/2016	1:43 PM	2.015	2.02	2.01	2.019	17250
7/6/2016	1:44 PM	2.0227	2.03	2.01	2.013	312488
7/6/2016	1:45 PM	2.029	2.03	2.02	2.03	172580
7/6/2016	1:46 PM	2.0332	2.04	2.02	2.03	370451
7/6/2016	1:47 PM	2.03	2.04	2.03	2.0373	111858
7/6/2016	1:48 PM	2.02	2.03	2.02	2.03	133282
7/6/2016	1:49 PM	2.021	2.026	2.02	2.026	10200
7/6/2016	1:50 PM	2.03	2.03	2.0241	2.025	38635
7/6/2016	1:51 PM	2.0225	2.03	2.02	2.03	97000
7/6/2016	1:52 PM	2.02	2.0232	2.015	2.023	132353
7/6/2016	1:53 PM	2.02	2.02	2.01	2.016	148773
7/6/2016	1:54 PM	2.01	2.02	2.01	2.01	72650
7/6/2016	1:55 PM	2.015	2.02	2.01	2.01	16900
7/6/2016	1:56 PM	2.015	2.02	2.01	2.02	78537
7/6/2016	1:57 PM	2.01	2.02	2.01	2.0199	14010
7/6/2016	1:58 PM	2.0261	2.03	2.01	2.0101	266995
7/6/2016	1:59 PM	2.03	2.03	2.021	2.0232	16096
7/6/2016	2:00 PM	2.02	2.03	2.02	2.025	161970
7/6/2016	2:01 PM	2.03	2.03	2.0201	2.0201	35379
7/6/2016	2:02 PM	2.029	2.05	2.02	2.03	394899
7/6/2016	2:03 PM	2.03	2.04	2.02	2.03	213206
7/6/2016	2:04 PM	2.01	2.0232	2	2.02	284424
7/6/2016	2:05 PM	2.015	2.02	2	2.006	423619
7/6/2016	2:06 PM	2.0099	2.015	2	2.015	227087
7/6/2016	2:07 PM	2.015	2.02	2	2.0099	122516
7/6/2016	2:08 PM	2	2.02	2	2.019	289917
7/6/2016	2:09 PM	2.0098	2.0199	2	2.01	388703
7/6/2016	2:10 PM	2.0099	2.01	2	2.01	27608
7/6/2016	2:11 PM	2.01	2.01	2	2.005	132979
7/6/2016	2:12 PM	2.01	2.02	2	2.01	360748
7/6/2016	2:13 PM	2.02	2.03	2.0067	2.0095	363574
7/6/2016	2:14 PM	2.025	2.03	2.015	2.02	222349
7/6/2016	2:15 PM	2.04	2.041	2.024	2.029	312586
7/6/2016	2:16 PM	2.045	2.05	2.04	2.04	190096
7/6/2016	2:17 PM	2.055	2.06	2.04	2.045	310833
7/6/2016	2:18 PM	2.035	2.0596	2.035	2.05	228543
7/6/2016	2:19 PM	2.03	2.05	2.03	2.0332	222843
7/6/2016	2:20 PM	2.02	2.04	2.02	2.035	207541
7/6/2016	2:21 PM	2.025	2.03	2.01	2.01	61997
7/6/2016	2:22 PM	2.025	2.03	2.0209	2.025	8400
7/6/2016	2:23 PM	2.019	2.03	2.0141	2.025	105344
7/6/2016	2:24 PM	2.0259	2.03	2.01	2.02	235954
7/6/2016	2:25 PM	2.0201	2.026	2.015	2.0237	99780
7/6/2016	2:26 PM	2.03	2.03	2.02	2.0266	84390
7/6/2016	2:27 PM	2.029	2.03	2.02	2.0299	189000
7/6/2016	2:28 PM	2.024	2.0363	2.02	2.03	120775
7/6/2016	2:29 PM	2.025	2.03	2.022	2.025	14000
7/6/2016	2:30 PM	2.03	2.036	2.025	2.029	137825
7/6/2016	2:31 PM	2.025	2.03	2.02	2.025	133424
7/6/2016	2:32 PM	2.0199	2.0231	2.01	2.0231	114605
7/6/2016	2:33 PM	2.01	2.02	2.01	2.01	15500
7/6/2016	2:34 PM	2.0186	2.03	2.01	2.01	156518
7/6/2016	2:35 PM	2.005	2.02	2.005	2.01	353987
7/6/2016	2:36 PM	2.015	2.02	2.005	2.01	299831
7/6/2016	2:37 PM	2.0162	2.02	2.01	2.015	25145
7/6/2016	2:38 PM	2.01	2.02	2	2.0132	90861
7/6/2016	2:39 PM	2	2.01	2	2.0068	35599
7/6/2016	2:40 PM	2	2.01	2	2	296035
7/6/2016	2:41 PM	2	2.01	2	2.0001	77222
7/6/2016	2:42 PM	2	2.01	2	2.005	37400
7/6/2016	2:43 PM	2	2.01	2	2.0026	113689
7/6/2016	2:44 PM	2.0099	2.01	2.003	2.01	57175
7/6/2016	2:45 PM	2.005	2.01	2	2.01	81329
7/6/2016	2:46 PM	2.01	2.01	2	2	72800
7/6/2016	2:47 PM	2.01	2.015	2	2.01	697903
7/6/2016	2:48 PM	2.005	2.01	2	2	55923
7/6/2016	2:49 PM	2.0099	2.01	2.0049	2.0067	10420
7/6/2016	2:50 PM	2.015	2.016	2	2.01	238683
7/6/2016	2:51 PM	2.008	2.015	2.004	2.01	176032
7/6/2016	2:52 PM	2.0098	2.01	2	2.01	78892
7/6/2016	2:53 PM	2.005	2.01	2	2.01	23317
7/6/2016	2:54 PM	2.005	2.01	2	2.01	215442
7/6/2016	2:55 PM	2.005	2.01	2	2	146054
7/6/2016	2:56 PM	2	2.01	2	2	676329
7/6/2016	2:57 PM	1.999	2.0001	1.99	2.0001	1010132
7/6/2016	2:58 PM	1.9915	2	1.9901	2	117321
7/6/2016	2:59 PM	1.9926	2	1.99	1.995	192480
7/6/2016	3:00 PM	1.99	2	1.99	1.995	72345
7/6/2016	3:01 PM	1.99	2	1.99	2	138457
7/6/2016	3:02 PM	1.99	2	1.98	2	492839
7/6/2016	3:03 PM	1.991	2	1.99	1.9931	145835
7/6/2016	3:04 PM	1.99	2	1.99	1.99	97875
7/6/2016	3:05 PM	1.985	2	1.98	1.995	121030
7/6/2016	3:06 PM	1.985	1.99	1.98	1.99	149060
7/6/2016	3:07 PM	1.99	1.99	1.98	1.9899	200606
7/6/2016	3:08 PM	1.985	1.99	1.98	1.9816	373849
7/6/2016	3:09 PM	1.97	1.99	1.97	1.9899	354400
7/6/2016	3:10 PM	1.9799	1.98	1.97	1.9799	173624
7/6/2016	3:11 PM	1.9801	1.99	1.97	1.98	177637
7/6/2016	3:12 PM	1.98	1.99	1.98	1.9825	287055
7/6/2016	3:13 PM	1.98	1.99	1.98	1.985	19309
7/6/2016	3:14 PM	1.98	1.9899	1.98	1.9827	34007
7/6/2016	3:15 PM	1.9882	1.99	1.98	1.99	33059
7/6/2016	3:16 PM	1.98	1.99	1.97	1.985	153323
7/6/2016	3:17 PM	1.974	1.98	1.97	1.975	90345
7/6/2016	3:18 PM	1.9801	1.9899	1.9775	1.9796	160753
7/6/2016	3:19 PM	1.99	1.99	1.98	1.9833	5446
7/6/2016	3:20 PM	1.985	1.99	1.98	1.98	35031
7/6/2016	3:21 PM	1.995	2	1.984	1.9885	174186
7/6/2016	3:22 PM	1.9841	2	1.98	2	168343
7/6/2016	3:23 PM	1.991	2	1.98	1.98	159037
7/6/2016	3:24 PM	2	2	1.9901	1.9985	77451
7/6/2016	3:25 PM	2	2	1.994	1.995	74250
7/6/2016	3:26 PM	1.995	2	1.99	2	35694
7/6/2016	3:27 PM	1.9987	2.005	1.99	1.9993	587707
7/6/2016	3:28 PM	1.985	2	1.98	1.995	346678
7/6/2016	3:29 PM	1.9996	2	1.98	1.985	233281
7/6/2016	3:30 PM	1.99	2	1.99	1.99	107275
7/6/2016	3:31 PM	1.9901	2	1.99	1.995	40340
7/6/2016	3:32 PM	1.99	2	1.99	1.99	63505
7/6/2016	3:33 PM	1.995	1.9999	1.99	1.99	23100
7/6/2016	3:34 PM	1.9973	2	1.99	1.995	71600
7/6/2016	3:35 PM	1.9999	2	1.99	1.9999	25360
7/6/2016	3:36 PM	2	2	1.99	1.9903	36220
7/6/2016	3:37 PM	1.98	2	1.98	2	540339
7/6/2016	3:38 PM	1.9811	1.99	1.98	1.9895	106660
7/6/2016	3:39 PM	1.9701	1.981	1.97	1.98	148495
7/6/2016	3:40 PM	1.97	1.98	1.97	1.972	65575
7/6/2016	3:41 PM	1.9733	1.98	1.97	1.975	74471
7/6/2016	3:42 PM	1.98	1.98	1.97	1.98	174090
7/6/2016	3:43 PM	1.98	1.98	1.97	1.9798	88832
7/6/2016	3:44 PM	1.975	1.98	1.97	1.97	95498
7/6/2016	3:45 PM	1.97	1.98	1.97	1.98	86861
7/6/2016	3:46 PM	1.98	1.98	1.97	1.9701	66547
7/6/2016	3:47 PM	1.98	1.98	1.97	1.9799	52890
7/6/2016	3:48 PM	1.975	1.98	1.97	1.98	130412
7/6/2016	3:49 PM	1.975	1.98	1.97	1.9775	34974
7/6/2016	3:50 PM	1.98	1.99	1.97	1.9773	167374
7/6/2016	3:51 PM	1.9896	1.99	1.98	1.985	82288
7/6/2016	3:52 PM	1.9799	1.99	1.9799	1.98	261376
7/6/2016	3:53 PM	1.98	1.99	1.97	1.98	306573
7/6/2016	3:54 PM	1.99	1.9999	1.98	1.985	302212
7/6/2016	3:55 PM	1.98	2	1.98	1.99	412349
7/6/2016	3:56 PM	1.9762	1.99	1.97	1.98	273037
7/6/2016	3:57 PM	1.9775	1.98	1.97	1.97	365215
7/6/2016	3:58 PM	1.975	1.98	1.97	1.97	221323
7/6/2016	3:59 PM	1.965	1.98	1.96	1.973	295299
7/6/2016	4:00 PM	1.95	1.97	1.95	1.9673	1449870
7/7/2016	9:31 AM	1.89	1.91	1.89	1.91	734092
7/7/2016	9:32 AM	1.8999	1.9	1.89	1.895	302039
7/7/2016	9:33 AM	1.899	1.9	1.89	1.89	80276
7/7/2016	9:34 AM	1.89	1.9	1.88	1.8959	230427
7/7/2016	9:35 AM	1.8861	1.8933	1.88	1.889	325915
7/7/2016	9:36 AM	1.88	1.89	1.88	1.89	182522
7/7/2016	9:37 AM	1.8899	1.89	1.88	1.89	127231
7/7/2016	9:38 AM	1.888	1.89	1.88	1.88	92977
7/7/2016	9:39 AM	1.8899	1.89	1.88	1.8863	132381
7/7/2016	9:40 AM	1.89	1.89	1.88	1.88	508316
7/7/2016	9:41 AM	1.88	1.89	1.88	1.89	126377
7/7/2016	9:42 AM	1.88	1.89	1.88	1.89	89438
7/7/2016	9:43 AM	1.88	1.89	1.88	1.89	134488
7/7/2016	9:44 AM	1.885	1.89	1.88	1.88	107986
7/7/2016	9:45 AM	1.88	1.89	1.88	1.88	89480
7/7/2016	9:46 AM	1.8797	1.885	1.87	1.885	485732
7/7/2016	9:47 AM	1.87	1.88	1.87	1.8755	82305
7/7/2016	9:48 AM	1.8728	1.88	1.87	1.87	172031
7/7/2016	9:49 AM	1.878	1.88	1.87	1.87	91436
7/7/2016	9:50 AM	1.871	1.88	1.87	1.87	252993
7/7/2016	9:51 AM	1.865	1.88	1.86	1.87	240892
7/7/2016	9:52 AM	1.86	1.87	1.86	1.86	220312
7/7/2016	9:53 AM	1.8662	1.87	1.86	1.8601	822303
7/7/2016	9:54 AM	1.86	1.87	1.86	1.87	377385
7/7/2016	9:55 AM	1.869	1.87	1.86	1.87	451450
7/7/2016	9:56 AM	1.86	1.87	1.85	1.87	278814
7/7/2016	9:57 AM	1.87	1.87	1.85	1.8599	304213
7/7/2016	9:58 AM	1.86	1.87	1.86	1.869	63199
7/7/2016	9:59 AM	1.87	1.87	1.86	1.87	59775
7/7/2016	10:00 AM	1.87	1.87	1.86	1.87	92727
7/7/2016	10:01 AM	1.88	1.88	1.8641	1.87	337731
7/7/2016	10:02 AM	1.87	1.88	1.87	1.88	141013
7/7/2016	10:03 AM	1.88	1.88	1.87	1.87	232686
7/7/2016	10:04 AM	1.87	1.88	1.87	1.875	39659
7/7/2016	10:05 AM	1.875	1.88	1.87	1.878	385210
7/7/2016	10:06 AM	1.86	1.875	1.86	1.875	416326
7/7/2016	10:07 AM	1.869	1.87	1.86	1.8601	63315
7/7/2016	10:08 AM	1.86	1.87	1.86	1.8603	89380
7/7/2016	10:09 AM	1.87	1.87	1.86	1.8605	153984
7/7/2016	10:10 AM	1.88	1.88	1.87	1.87	288251
7/7/2016	10:11 AM	1.8751	1.88	1.87	1.88	29790
7/7/2016	10:12 AM	1.877	1.88	1.8767	1.88	28825
7/7/2016	10:13 AM	1.87	1.88	1.87	1.875	29830
7/7/2016	10:14 AM	1.8711	1.88	1.87	1.8796	87135
7/7/2016	10:15 AM	1.87	1.879	1.86	1.87	246511
7/7/2016	10:16 AM	1.86	1.87	1.86	1.87	146370
7/7/2016	10:17 AM	1.86	1.87	1.86	1.86	27625
7/7/2016	10:18 AM	1.86	1.87	1.86	1.865	193798
7/7/2016	10:19 AM	1.85	1.863	1.85	1.8606	439308
7/7/2016	10:20 AM	1.855	1.86	1.85	1.855	145380
7/7/2016	10:21 AM	1.86	1.87	1.85	1.8599	287635
7/7/2016	10:22 AM	1.86	1.87	1.86	1.861	92297
7/7/2016	10:23 AM	1.86	1.87	1.86	1.865	214378
7/7/2016	10:24 AM	1.8587	1.87	1.85	1.86	226067
7/7/2016	10:25 AM	1.85	1.86	1.85	1.85	124455
7/7/2016	10:26 AM	1.8563	1.86	1.85	1.86	49913
7/7/2016	10:27 AM	1.85	1.86	1.85	1.8525	127680
7/7/2016	10:28 AM	1.85	1.86	1.85	1.86	239443
7/7/2016	10:29 AM	1.85	1.86	1.85	1.85	72827
7/7/2016	10:30 AM	1.85	1.86	1.85	1.85	284696
7/7/2016	10:31 AM	1.84	1.85	1.84	1.85	334294
7/7/2016	10:32 AM	1.8475	1.85	1.84	1.84	112400
7/7/2016	10:33 AM	1.85	1.85	1.84	1.842	85245
7/7/2016	10:34 AM	1.8401	1.85	1.84	1.845	63103
7/7/2016	10:35 AM	1.845	1.85	1.84	1.849	267001
7/7/2016	10:36 AM	1.85	1.85	1.84	1.85	55835
7/7/2016	10:37 AM	1.84	1.85	1.84	1.8499	397958
7/7/2016	10:38 AM	1.8499	1.85	1.84	1.85	34132
7/7/2016	10:39 AM	1.846	1.85	1.84	1.8425	77180
7/7/2016	10:40 AM	1.8401	1.85	1.84	1.84	38346
7/7/2016	10:41 AM	1.85	1.85	1.84	1.8403	33356
7/7/2016	10:42 AM	1.8425	1.85	1.84	1.85	71850
7/7/2016	10:43 AM	1.849	1.85	1.84	1.8462	25183
7/7/2016	10:44 AM	1.8499	1.85	1.84	1.845	39267
7/7/2016	10:45 AM	1.8497	1.856	1.8434	1.8461	395275
7/7/2016	10:46 AM	1.8499	1.85	1.84	1.85	84448
7/7/2016	10:47 AM	1.855	1.86	1.844	1.845	422628
7/7/2016	10:48 AM	1.86	1.86	1.85	1.8562	112934
7/7/2016	10:49 AM	1.86	1.86	1.85	1.857	71450
7/7/2016	10:50 AM	1.86	1.86	1.85	1.857	272326
7/7/2016	10:51 AM	1.8562	1.86	1.8461	1.859	249673
7/7/2016	10:52 AM	1.86	1.86	1.85	1.8599	94903
7/7/2016	10:53 AM	1.86	1.86	1.85	1.85	16016
7/7/2016	10:54 AM	1.8573	1.86	1.85	1.85	81575
7/7/2016	10:55 AM	1.86	1.8662	1.85	1.8599	606706
7/7/2016	10:56 AM	1.87	1.87	1.86	1.865	188882
7/7/2016	10:57 AM	1.8734	1.8799	1.86	1.869	456490
7/7/2016	10:58 AM	1.875	1.88	1.87	1.87	327951
7/7/2016	10:59 AM	1.885	1.89	1.87	1.87	784962
7/7/2016	11:00 AM	1.89	1.89	1.88	1.8801	623557
7/7/2016	11:01 AM	1.89	1.9	1.88	1.89	298094
7/7/2016	11:02 AM	1.8886	1.895	1.8825	1.895	138629
7/7/2016	11:03 AM	1.895	1.9	1.88	1.8875	112767
7/7/2016	11:04 AM	1.9	1.9	1.89	1.8999	50738
7/7/2016	11:05 AM	1.92	1.92	1.89	1.899	491421
7/7/2016	11:06 AM	1.9069	1.92	1.904	1.9162	432314
7/7/2016	11:07 AM	1.901	1.91	1.9	1.9	193376
7/7/2016	11:08 AM	1.9004	1.91	1.9	1.9033	145199
7/7/2016	11:09 AM	1.895	1.91	1.895	1.9073	270874
7/7/2016	11:10 AM	1.9	1.91	1.89	1.8973	229419
7/7/2016	11:11 AM	1.9	1.9	1.89	1.9	81469
7/7/2016	11:12 AM	1.89	1.8999	1.89	1.895	181768
7/7/2016	11:13 AM	1.8951	1.9	1.89	1.8999	11700
7/7/2016	11:14 AM	1.89	1.9	1.89	1.892	37800
7/7/2016	11:15 AM	1.9	1.9	1.89	1.89	100773
7/7/2016	11:16 AM	1.8999	1.8999	1.89	1.895	26629
7/7/2016	11:17 AM	1.9	1.9	1.89	1.8999	87681
7/7/2016	11:18 AM	1.9085	1.91	1.89	1.9	429955
7/7/2016	11:19 AM	1.9119	1.9159	1.9001	1.91	218861
7/7/2016	11:20 AM	1.91	1.92	1.91	1.915	216380
7/7/2016	11:21 AM	1.91	1.92	1.91	1.91	192468
7/7/2016	11:22 AM	1.9132	1.92	1.905	1.91	287941
7/7/2016	11:23 AM	1.915	1.92	1.91	1.91	16354
7/7/2016	11:24 AM	1.9155	1.92	1.91	1.92	59352
7/7/2016	11:25 AM	1.945	1.9455	1.915	1.915	547864
7/7/2016	11:26 AM	1.94	1.95	1.93	1.9499	196548
7/7/2016	11:27 AM	1.925	1.94	1.925	1.9374	293604
7/7/2016	11:28 AM	1.915	1.93	1.91	1.9201	106900
7/7/2016	11:29 AM	1.93	1.93	1.91	1.9168	301867
7/7/2016	11:30 AM	1.92	1.9214	1.91	1.92	203305
7/7/2016	11:31 AM	1.92	1.9232	1.91	1.9101	114630
7/7/2016	11:32 AM	1.9232	1.93	1.91	1.9197	295733
7/7/2016	11:33 AM	1.93	1.93	1.92	1.9258	60400
7/7/2016	11:34 AM	1.9265	1.93	1.92	1.929	70900
7/7/2016	11:35 AM	1.915	1.93	1.915	1.9299	168089
7/7/2016	11:36 AM	1.905	1.919	1.9	1.91	106961
7/7/2016	11:37 AM	1.911	1.92	1.9	1.905	179682
7/7/2016	11:38 AM	1.9101	1.92	1.91	1.91	80534
7/7/2016	11:39 AM	1.92	1.92	1.91	1.9101	35300
7/7/2016	11:40 AM	1.9101	1.92	1.91	1.9174	29200
7/7/2016	11:41 AM	1.915	1.92	1.91	1.91	19426
7/7/2016	11:42 AM	1.91	1.92	1.91	1.9192	43558
7/7/2016	11:43 AM	1.9124	1.92	1.91	1.91	54209
7/7/2016	11:44 AM	1.905	1.91	1.9	1.91	87730
7/7/2016	11:45 AM	1.9108	1.92	1.905	1.91	83853
7/7/2016	11:46 AM	1.92	1.93	1.9115	1.9115	115312
7/7/2016	11:47 AM	1.93	1.93	1.92	1.92	85663
7/7/2016	11:48 AM	1.931	1.9343	1.92	1.9257	327597
7/7/2016	11:49 AM	1.94	1.94	1.93	1.9332	141280
7/7/2016	11:50 AM	1.92	1.94	1.92	1.9399	111825
7/7/2016	11:51 AM	1.929	1.93	1.9208	1.925	50575
7/7/2016	11:52 AM	1.92	1.93	1.92	1.93	277321
7/7/2016	11:53 AM	1.92	1.9225	1.9108	1.92	101248
7/7/2016	11:54 AM	1.9204	1.9292	1.91	1.92	96826
7/7/2016	11:55 AM	1.92	1.925	1.91	1.925	121018
7/7/2016	11:56 AM	1.927	1.9284	1.915	1.919	113193
7/7/2016	11:57 AM	1.9243	1.93	1.92	1.9292	71948
7/7/2016	11:58 AM	1.91	1.9201	1.91	1.9201	171876
7/7/2016	11:59 AM	1.919	1.9199	1.91	1.9199	29240
7/7/2016	12:00 PM	1.911	1.9169	1.91	1.913	34924
7/7/2016	12:01 PM	1.9	1.9192	1.9	1.9192	145090
7/7/2016	12:02 PM	1.911	1.9159	1.9	1.91	190320
7/7/2016	12:03 PM	1.91	1.92	1.91	1.9199	13258
7/7/2016	12:04 PM	1.91	1.92	1.91	1.92	43100
7/7/2016	12:05 PM	1.91	1.9199	1.905	1.91	74917
7/7/2016	12:06 PM	1.91	1.91	1.9	1.9075	26110
7/7/2016	12:07 PM	1.915	1.9159	1.901	1.91	99463
7/7/2016	12:08 PM	1.92	1.92	1.915	1.915	27700
7/7/2016	12:09 PM	1.921	1.93	1.911	1.9199	194155
7/7/2016	12:10 PM	1.92	1.93	1.92	1.93	16200
7/7/2016	12:11 PM	1.91	1.9256	1.91	1.9256	147462
7/7/2016	12:12 PM	1.919	1.92	1.9173	1.92	8400
7/7/2016	12:13 PM	1.92	1.92	1.916	1.916	27100
7/7/2016	12:14 PM	1.9101	1.919	1.91	1.91	72454
7/7/2016	12:15 PM	1.91	1.915	1.91	1.91	1200
7/7/2016	12:16 PM	1.91	1.9158	1.91	1.91	21675
7/7/2016	12:17 PM	1.92	1.92	1.91	1.91	3520
7/7/2016	12:18 PM	1.915	1.92	1.91	1.915	59436
7/7/2016	12:19 PM	1.9174	1.92	1.91	1.92	19465
7/7/2016	12:20 PM	1.9138	1.916	1.91	1.91	65400
7/7/2016	12:21 PM	1.91	1.92	1.91	1.91	9344
7/7/2016	12:22 PM	1.9101	1.92	1.91	1.91	127442
7/7/2016	12:23 PM	1.92	1.92	1.91	1.915	19612
7/7/2016	12:24 PM	1.91	1.92	1.91	1.91	74524
7/7/2016	12:25 PM	1.92	1.93	1.914	1.92	190058
7/7/2016	12:26 PM	1.93	1.93	1.92	1.921	151540
7/7/2016	12:27 PM	1.93	1.9368	1.92	1.925	134555
7/7/2016	12:28 PM	1.9299	1.93	1.9275	1.9285	15373
7/7/2016	12:29 PM	1.92	1.93	1.92	1.921	117769
7/7/2016	12:30 PM	1.92	1.93	1.92	1.92	84904
7/7/2016	12:31 PM	1.9208	1.9261	1.92	1.92	4000
7/7/2016	12:32 PM	1.93	1.93	1.925	1.925	34442
7/7/2016	12:33 PM	1.93	1.93	1.92	1.9217	24058
7/7/2016	12:34 PM	1.92	1.9234	1.92	1.9234	1900
7/7/2016	12:35 PM	1.92	1.9273	1.92	1.9273	3140
7/7/2016	12:36 PM	1.9295	1.93	1.92	1.92	189883
7/7/2016	12:37 PM	1.93	1.93	1.925	1.93	27440
7/7/2016	12:38 PM	1.9208	1.93	1.9203	1.93	22454
7/7/2016	12:39 PM	1.92	1.9259	1.915	1.925	234328
7/7/2016	12:40 PM	1.9299	1.9299	1.9201	1.9299	16150
7/7/2016	12:41 PM	1.92	1.93	1.92	1.9201	29100
7/7/2016	12:42 PM	1.925	1.925	1.9201	1.9226	5200
7/7/2016	12:43 PM	1.922	1.93	1.92	1.93	21500
7/7/2016	12:44 PM	1.94	1.94	1.925	1.925	142074
7/7/2016	12:45 PM	1.939	1.94	1.9325	1.94	14400
7/7/2016	12:46 PM	1.945	1.95	1.9365	1.94	210236
7/7/2016	12:47 PM	1.95	1.95	1.94	1.94	54186
7/7/2016	12:48 PM	1.945	1.96	1.943	1.95	479049
7/7/2016	12:49 PM	1.951	1.96	1.9409	1.95	103200
7/7/2016	12:50 PM	1.9599	1.96	1.95	1.9501	69369
7/7/2016	12:51 PM	1.97	1.97	1.9575	1.96	438146
7/7/2016	12:52 PM	1.975	1.98	1.9602	1.97	300327
7/7/2016	12:53 PM	1.983	1.99	1.973	1.98	301078
7/7/2016	12:54 PM	1.98	1.99	1.98	1.99	65467
7/7/2016	12:55 PM	1.99	1.99	1.98	1.9867	118237
7/7/2016	12:56 PM	1.9825	2	1.98	1.99	557406
7/7/2016	12:57 PM	1.98	1.99	1.98	1.99	502079
7/7/2016	12:58 PM	1.97	1.98	1.97	1.9701	238008
7/7/2016	12:59 PM	1.98	1.98	1.97	1.975	247525
7/7/2016	1:00 PM	1.9859	1.99	1.97	1.98	129551
7/7/2016	1:01 PM	1.99	1.99	1.98	1.99	204456
7/7/2016	1:02 PM	1.9873	1.99	1.982	1.99	280921
7/7/2016	1:03 PM	2	2	1.98	1.9801	128930
7/7/2016	1:04 PM	1.995	2	1.9934	2	247521
7/7/2016	1:05 PM	1.99	2	1.99	1.9986	145710
7/7/2016	1:06 PM	1.995	2	1.99	2	191714
7/7/2016	1:07 PM	1.9949	2	1.99	1.9993	137670
7/7/2016	1:08 PM	1.9909	2	1.99	1.9901	109220
7/7/2016	1:09 PM	1.9987	2	1.99	1.99	86622
7/7/2016	1:10 PM	1.99	2	1.99	1.9972	156276
7/7/2016	1:11 PM	2	2	1.99	1.995	21800
7/7/2016	1:12 PM	1.99	2	1.9801	1.99	358450
7/7/2016	1:13 PM	1.99	2	1.98	1.99	331241
7/7/2016	1:14 PM	1.99	2	1.99	1.99	48525
7/7/2016	1:15 PM	2	2	1.99	1.9931	122500
7/7/2016	1:16 PM	2	2	1.99	1.99	40197
7/7/2016	1:17 PM	1.99	2	1.99	1.995	96695
7/7/2016	1:18 PM	1.99	2	1.98	2	145140
7/7/2016	1:19 PM	1.98	1.99	1.98	1.981	61549
7/7/2016	1:20 PM	1.98	1.99	1.98	1.99	446337
7/7/2016	1:21 PM	1.989	1.99	1.98	1.981	101973
7/7/2016	1:22 PM	1.985	1.985	1.98	1.985	23667
7/7/2016	1:23 PM	1.99	1.99	1.98	1.9899	92200
7/7/2016	1:24 PM	1.98	1.99	1.98	1.98	17900
7/7/2016	1:25 PM	1.9833	1.99	1.98	1.98	107173
7/7/2016	1:26 PM	1.97	1.99	1.97	1.9862	97831
7/7/2016	1:27 PM	1.9685	1.98	1.96	1.9701	241303
7/7/2016	1:28 PM	1.965	1.97	1.96	1.961	94556
7/7/2016	1:29 PM	1.96	1.97	1.96	1.965	358160
7/7/2016	1:30 PM	1.98	1.98	1.96	1.9662	187408
7/7/2016	1:31 PM	1.977	1.98	1.97	1.97	37400
7/7/2016	1:32 PM	1.9799	1.98	1.97	1.98	37271
7/7/2016	1:33 PM	1.975	1.98	1.97	1.98	104726
7/7/2016	1:34 PM	1.97	1.98	1.97	1.98	24500
7/7/2016	1:35 PM	1.969	1.973	1.96	1.97	194616
7/7/2016	1:36 PM	1.965	1.97	1.96	1.96	91228
7/7/2016	1:37 PM	1.96	1.97	1.96	1.97	85146
7/7/2016	1:38 PM	1.965	1.9699	1.96	1.96	10300
7/7/2016	1:39 PM	1.97	1.97	1.968	1.97	2730
7/7/2016	1:40 PM	1.96	1.97	1.96	1.969	16225
7/7/2016	1:41 PM	1.969	1.97	1.96	1.96	39200
7/7/2016	1:42 PM	1.97	1.97	1.96	1.96	269701
7/7/2016	1:43 PM	1.98	1.98	1.96	1.9699	160741
7/7/2016	1:44 PM	1.974	1.98	1.97	1.98	70500
7/7/2016	1:45 PM	1.97	1.976	1.97	1.97	524387
7/7/2016	1:46 PM	1.9732	1.98	1.964	1.97	129499
7/7/2016	1:47 PM	1.98	1.98	1.97	1.97	30133
7/7/2016	1:48 PM	1.975	1.986	1.974	1.975	293815
7/7/2016	1:49 PM	1.98	1.98	1.97	1.97	124600
7/7/2016	1:50 PM	1.9715	1.98	1.97	1.98	28970
7/7/2016	1:51 PM	1.986	1.99	1.98	1.98	79300
7/7/2016	1:52 PM	1.985	1.99	1.98	1.98	86825
7/7/2016	1:53 PM	1.99	1.99	1.98	1.985	273637
7/7/2016	1:54 PM	1.9907	2	1.9899	1.9899	105857
7/7/2016	1:55 PM	1.9993	2	1.99	2	210600
7/7/2016	1:56 PM	2	2	1.99	1.9999	34884
7/7/2016	1:57 PM	1.9895	2	1.98	1.9999	436942
7/7/2016	1:58 PM	1.9899	1.9899	1.981	1.981	17600
7/7/2016	1:59 PM	1.9899	1.99	1.985	1.985	57637
7/7/2016	2:00 PM	1.98	1.986	1.98	1.985	102377
7/7/2016	2:01 PM	1.989	1.99	1.98	1.99	124612
7/7/2016	2:02 PM	1.98	1.99	1.98	1.98	224042
7/7/2016	2:03 PM	1.98	1.99	1.975	1.9807	125321
7/7/2016	2:04 PM	1.975	1.98	1.9701	1.9741	39088
7/7/2016	2:05 PM	1.9762	1.98	1.971	1.971	6980
7/7/2016	2:06 PM	1.975	1.9759	1.97	1.971	45700
7/7/2016	2:07 PM	1.97	1.98	1.97	1.975	2480
7/7/2016	2:08 PM	1.98	1.98	1.974	1.975	33050
7/7/2016	2:09 PM	1.9774	1.98	1.975	1.98	7400
7/7/2016	2:10 PM	1.985	1.99	1.973	1.98	220375
7/7/2016	2:11 PM	1.9901	2	1.9816	1.9816	167358
7/7/2016	2:12 PM	1.9962	2	1.99	2	74053
7/7/2016	2:13 PM	1.99	2	1.99	2	84995
7/7/2016	2:14 PM	2	2	1.99	2	38000
7/7/2016	2:15 PM	2	2	1.991	2	241295
7/7/2016	2:16 PM	2.005	2.01	2	2	162693
7/7/2016	2:17 PM	1.9912	2.01	1.99	2.001	307427
7/7/2016	2:18 PM	1.995	2	1.99	1.9999	89206
7/7/2016	2:19 PM	1.9959	2	1.99	2	235822
7/7/2016	2:20 PM	2	2.005	1.99	1.9928	202577
7/7/2016	2:21 PM	2.0085	2.01	2	2.0037	41000
7/7/2016	2:22 PM	2.0001	2.01	2	2.01	151234
7/7/2016	2:23 PM	1.99	2.0025	1.99	2.0025	83257
7/7/2016	2:24 PM	1.9967	2	1.99	1.9945	17400
7/7/2016	2:25 PM	2	2.008	1.99	1.9975	124818
7/7/2016	2:26 PM	2	2.01	2	2.006	177739
7/7/2016	2:27 PM	1.995	2	1.99	1.9973	67307
7/7/2016	2:28 PM	2.005	2.005	1.99	1.9905	246365
7/7/2016	2:29 PM	2.01	2.01	2	2.001	72000
7/7/2016	2:30 PM	2.015	2.02	2	2	315592
7/7/2016	2:31 PM	2.02	2.02	2.01	2.015	204079
7/7/2016	2:32 PM	2.015	2.02	2.015	2.02	103341
7/7/2016	2:33 PM	2.0201	2.03	2.015	2.015	276100
7/7/2016	2:34 PM	2.02	2.03	2.015	2.0257	373648
7/7/2016	2:35 PM	2.03	2.03	2.02	2.0201	154846
7/7/2016	2:36 PM	2.02	2.03	2.02	2.025	31476
7/7/2016	2:37 PM	2.03	2.03	2.02	2.03	105020
7/7/2016	2:38 PM	2.0199	2.021	2.01	2.02	141170
7/7/2016	2:39 PM	2.015	2.0193	2.01	2.01	101473
7/7/2016	2:40 PM	2.02	2.02	2.01	2.015	84069
7/7/2016	2:41 PM	2.015	2.02	2.0141	2.015	181680
7/7/2016	2:42 PM	2.0201	2.026	2.0101	2.02	215402
7/7/2016	2:43 PM	2.03	2.03	2.0225	2.025	77900
7/7/2016	2:44 PM	2.021	2.03	2.02	2.03	83350
7/7/2016	2:45 PM	2.0299	2.03	2.02	2.0233	86238
7/7/2016	2:46 PM	2.0299	2.03	2.02	2.0295	36421
7/7/2016	2:47 PM	2.02	2.03	2.02	2.02	121834
7/7/2016	2:48 PM	2.02	2.025	2.02	2.0201	9622
7/7/2016	2:49 PM	2.01	2.03	2.01	2.03	280658
7/7/2016	2:50 PM	2.021	2.03	2.01	2.015	157151
7/7/2016	2:51 PM	2.02	2.03	2.02	2.03	179141
7/7/2016	2:52 PM	2.022	2.026	2.014	2.02	240621
7/7/2016	2:53 PM	2.035	2.035	2.0201	2.0213	227640
7/7/2016	2:54 PM	2.03	2.04	2.026	2.03	226504
7/7/2016	2:55 PM	2.02	2.03	2.02	2.03	47550
7/7/2016	2:56 PM	2.015	2.029	2.01	2.0204	340251
7/7/2016	2:57 PM	2.0185	2.0185	2.01	2.015	42950
7/7/2016	2:58 PM	2.025	2.03	2.0101	2.015	299999
7/7/2016	2:59 PM	2.03	2.03	2.02	2.0239	57935
7/7/2016	3:00 PM	2.025	2.03	2.02	2.03	61500
7/7/2016	3:01 PM	2.02	2.03	2.015	2.0283	366570
7/7/2016	3:02 PM	2.0232	2.0232	2.02	2.02	79100
7/7/2016	3:03 PM	2.03	2.03	2.02	2.0299	207168
7/7/2016	3:04 PM	2.03	2.035	2.0261	2.03	190118
7/7/2016	3:05 PM	2.01	2.0299	2.01	2.0299	212413
7/7/2016	3:06 PM	2.003	2.016	2	2.01	260157
7/7/2016	3:07 PM	2.0004	2.0099	2	2.001	48923
7/7/2016	3:08 PM	2	2.01	2	2.005	106620
7/7/2016	3:09 PM	2.005	2.01	2	2	173250
7/7/2016	3:10 PM	1.99	2.005	1.99	2	317130
7/7/2016	3:11 PM	1.99	2	1.99	1.991	143729
7/7/2016	3:12 PM	1.9849	2	1.98	1.9938	140859
7/7/2016	3:13 PM	1.98	1.99	1.98	1.98	114040
7/7/2016	3:14 PM	1.985	1.99	1.98	1.98	94300
7/7/2016	3:15 PM	1.98	1.99	1.98	1.985	75112
7/7/2016	3:16 PM	1.9868	1.99	1.98	1.98	112310
7/7/2016	3:17 PM	1.98	1.99	1.98	1.985	9860
7/7/2016	3:18 PM	1.98	1.9874	1.98	1.98	219242
7/7/2016	3:19 PM	1.98	1.99	1.975	1.98	192091
7/7/2016	3:20 PM	1.971	1.985	1.97	1.985	391061
7/7/2016	3:21 PM	1.98	1.98	1.97	1.97	151270
7/7/2016	3:22 PM	1.975	1.98	1.97	1.975	127663
7/7/2016	3:23 PM	1.97	1.98	1.96	1.97	266291
7/7/2016	3:24 PM	1.965	1.97	1.96	1.969	44907
7/7/2016	3:25 PM	1.97	1.97	1.96	1.9602	98180
7/7/2016	3:26 PM	1.98	1.98	1.97	1.971	78959
7/7/2016	3:27 PM	1.975	1.98	1.97	1.98	141417
7/7/2016	3:28 PM	1.9781	1.98	1.97	1.975	204238
7/7/2016	3:29 PM	1.975	1.98	1.97	1.97	16800
7/7/2016	3:30 PM	1.965	1.975	1.965	1.975	203980
7/7/2016	3:31 PM	1.969	1.97	1.96	1.965	229020
7/7/2016	3:32 PM	1.95	1.9699	1.95	1.9694	250438
7/7/2016	3:33 PM	1.93	1.9501	1.93	1.9501	416742
7/7/2016	3:34 PM	1.925	1.9399	1.921	1.9396	104561
7/7/2016	3:35 PM	1.9215	1.93	1.92	1.93	110264
7/7/2016	3:36 PM	1.9106	1.9285	1.91	1.92	300157
7/7/2016	3:37 PM	1.915	1.92	1.9125	1.915	152100
7/7/2016	3:38 PM	1.915	1.92	1.91	1.9173	120121
7/7/2016	3:39 PM	1.911	1.92	1.9	1.91	255470
7/7/2016	3:40 PM	1.9038	1.92	1.9	1.9199	137654
7/7/2016	3:41 PM	1.905	1.91	1.9	1.9001	289769
7/7/2016	3:42 PM	1.898	1.9	1.89	1.9	324130
7/7/2016	3:43 PM	1.91	1.91	1.895	1.899	181911
7/7/2016	3:44 PM	1.901	1.9094	1.9	1.9075	185262
7/7/2016	3:45 PM	1.9	1.91	1.9	1.9	212045
7/7/2016	3:46 PM	1.89	1.9099	1.89	1.9	115078
7/7/2016	3:47 PM	1.8811	1.9	1.88	1.8974	96114
7/7/2016	3:48 PM	1.895	1.8959	1.88	1.8899	183920
7/7/2016	3:49 PM	1.8989	1.9	1.8901	1.9	66840
7/7/2016	3:50 PM	1.901	1.9059	1.89	1.895	186812
7/7/2016	3:51 PM	1.8994	1.91	1.89	1.9	325060
7/7/2016	3:52 PM	1.9	1.9	1.89	1.895	257578
7/7/2016	3:53 PM	1.9025	1.909	1.89	1.9	159233
7/7/2016	3:54 PM	1.8992	1.9033	1.89	1.9001	282819
7/7/2016	3:55 PM	1.88	1.9	1.88	1.89	330080
7/7/2016	3:56 PM	1.885	1.89	1.88	1.884	73887
7/7/2016	3:57 PM	1.8873	1.89	1.88	1.89	145975
7/7/2016	3:58 PM	1.88	1.89	1.88	1.8899	90711
7/7/2016	3:59 PM	1.89	1.89	1.88	1.8862	202938
7/7/2016	4:00 PM	1.89	1.89	1.88	1.8899	626034
7/8/2016	9:31 AM	1.7701	1.78	1.76	1.77	927850
7/8/2016	9:32 AM	1.789	1.79	1.77	1.7793	282836
7/8/2016	9:33 AM	1.7899	1.79	1.77	1.78	387112
7/8/2016	9:34 AM	1.775	1.7899	1.77	1.78	269264
7/8/2016	9:35 AM	1.785	1.79	1.77	1.773	257409
7/8/2016	9:36 AM	1.78	1.79	1.78	1.789	139224
7/8/2016	9:37 AM	1.775	1.79	1.77	1.78	413434
7/8/2016	9:38 AM	1.77	1.78	1.77	1.777	262368
7/8/2016	9:39 AM	1.771	1.78	1.76	1.77	471945
7/8/2016	9:40 AM	1.7767	1.78	1.77	1.78	397939
7/8/2016	9:41 AM	1.765	1.78	1.76	1.7774	359827
7/8/2016	9:42 AM	1.75	1.77	1.75	1.765	669398
7/8/2016	9:43 AM	1.75	1.76	1.75	1.755	696337
7/8/2016	9:44 AM	1.75	1.76	1.75	1.755	183313
7/8/2016	9:45 AM	1.75	1.76	1.75	1.7599	142165
7/8/2016	9:46 AM	1.749	1.76	1.74	1.755	824358
7/8/2016	9:47 AM	1.746	1.75	1.74	1.75	188353
7/8/2016	9:48 AM	1.74	1.75	1.74	1.74	575569
7/8/2016	9:49 AM	1.736	1.74	1.73	1.74	619967
7/8/2016	9:50 AM	1.7311	1.74	1.73	1.73	127213
7/8/2016	9:51 AM	1.735	1.74	1.73	1.73	345117
7/8/2016	9:52 AM	1.73	1.74	1.73	1.7311	196321
7/8/2016	9:53 AM	1.735	1.74	1.73	1.735	260429
7/8/2016	9:54 AM	1.736	1.74	1.73	1.7373	658325
7/8/2016	9:55 AM	1.745	1.75	1.73	1.7362	197973
7/8/2016	9:56 AM	1.75	1.75	1.74	1.74	142543
7/8/2016	9:57 AM	1.7432	1.75	1.74	1.74	87734
7/8/2016	9:58 AM	1.7466	1.75	1.74	1.741	131661
7/8/2016	9:59 AM	1.7461	1.75	1.74	1.74	186123
7/8/2016	10:00 AM	1.755	1.76	1.74	1.74	482145
7/8/2016	10:01 AM	1.75	1.76	1.74	1.75	284970
7/8/2016	10:02 AM	1.75	1.76	1.75	1.755	49928
7/8/2016	10:03 AM	1.745	1.76	1.74	1.755	216566
7/8/2016	10:04 AM	1.75	1.75	1.74	1.75	200414
7/8/2016	10:05 AM	1.745	1.75	1.74	1.7473	146560
7/8/2016	10:06 AM	1.73	1.75	1.73	1.7404	301349
7/8/2016	10:07 AM	1.73	1.74	1.73	1.74	159100
7/8/2016	10:08 AM	1.73	1.74	1.73	1.735	270988
7/8/2016	10:09 AM	1.735	1.74	1.73	1.73	365331
7/8/2016	10:10 AM	1.7272	1.74	1.72	1.74	471480
7/8/2016	10:11 AM	1.72	1.73	1.72	1.7291	64770
7/8/2016	10:12 AM	1.725	1.73	1.72	1.7201	256990
7/8/2016	10:13 AM	1.73	1.73	1.72	1.72	765468
7/8/2016	10:14 AM	1.73	1.74	1.7247	1.7275	372745
7/8/2016	10:15 AM	1.73	1.74	1.73	1.734	108395
7/8/2016	10:16 AM	1.7387	1.74	1.73	1.73	49729
7/8/2016	10:17 AM	1.73	1.74	1.73	1.731	96526
7/8/2016	10:18 AM	1.735	1.74	1.73	1.735	95454
7/8/2016	10:19 AM	1.73	1.74	1.73	1.735	103230
7/8/2016	10:20 AM	1.74	1.74	1.73	1.7399	189351
7/8/2016	10:21 AM	1.74	1.75	1.73	1.74	577462
7/8/2016	10:22 AM	1.745	1.75	1.74	1.7477	139221
7/8/2016	10:23 AM	1.75	1.76	1.74	1.745	611588
7/8/2016	10:24 AM	1.76	1.76	1.75	1.755	354588
7/8/2016	10:25 AM	1.75	1.76	1.74	1.7599	225713
7/8/2016	10:26 AM	1.745	1.75	1.74	1.745	227025
7/8/2016	10:27 AM	1.74	1.75	1.74	1.74	64010
7/8/2016	10:28 AM	1.74	1.75	1.73	1.741	325019
7/8/2016	10:29 AM	1.73	1.74	1.73	1.74	171037
7/8/2016	10:30 AM	1.739	1.74	1.73	1.73	148804
7/8/2016	10:31 AM	1.7282	1.737	1.72	1.737	343586
7/8/2016	10:32 AM	1.7299	1.73	1.72	1.73	139727
7/8/2016	10:33 AM	1.73	1.74	1.72	1.72	210908
7/8/2016	10:34 AM	1.73	1.74	1.72	1.73	257248
7/8/2016	10:35 AM	1.735	1.74	1.73	1.731	47330
7/8/2016	10:36 AM	1.7301	1.74	1.73	1.7392	62630
7/8/2016	10:37 AM	1.73	1.74	1.72	1.7362	388648
7/8/2016	10:38 AM	1.7264	1.73	1.72	1.7299	26044
7/8/2016	10:39 AM	1.72	1.73	1.72	1.73	83661
7/8/2016	10:40 AM	1.73	1.73	1.72	1.7222	85550
7/8/2016	10:41 AM	1.7201	1.73	1.72	1.72	73964
7/8/2016	10:42 AM	1.72	1.73	1.72	1.73	82570
7/8/2016	10:43 AM	1.72	1.73	1.72	1.721	98219
7/8/2016	10:44 AM	1.7275	1.73	1.72	1.72	344806
7/8/2016	10:45 AM	1.72	1.73	1.72	1.72	176600
7/8/2016	10:46 AM	1.7199	1.7299	1.71	1.728	406160
7/8/2016	10:47 AM	1.7202	1.729	1.71	1.715	374401
7/8/2016	10:48 AM	1.72	1.73	1.72	1.7214	321436
7/8/2016	10:49 AM	1.725	1.73	1.72	1.72	89850
7/8/2016	10:50 AM	1.724	1.73	1.72	1.7287	213845
7/8/2016	10:51 AM	1.74	1.74	1.724	1.73	398642
7/8/2016	10:52 AM	1.7364	1.74	1.73	1.74	76605
7/8/2016	10:53 AM	1.72	1.7399	1.72	1.7362	352946
7/8/2016	10:54 AM	1.725	1.7299	1.72	1.7259	23156
7/8/2016	10:55 AM	1.725	1.73	1.72	1.721	56870
7/8/2016	10:56 AM	1.725	1.73	1.72	1.7228	87050
7/8/2016	10:57 AM	1.72	1.73	1.72	1.7201	242135
7/8/2016	10:58 AM	1.7164	1.73	1.71	1.73	242054
7/8/2016	10:59 AM	1.73	1.73	1.71	1.72	207401
7/8/2016	11:00 AM	1.72	1.73	1.72	1.73	40084
7/8/2016	11:01 AM	1.7249	1.73	1.72	1.7299	46082
7/8/2016	11:02 AM	1.72	1.73	1.72	1.7266	73032
7/8/2016	11:03 AM	1.7267	1.73	1.72	1.7262	55925
7/8/2016	11:04 AM	1.73	1.73	1.72	1.7232	52820
7/8/2016	11:05 AM	1.72	1.73	1.72	1.72	24499
7/8/2016	11:06 AM	1.72	1.7214	1.71	1.72	219504
7/8/2016	11:07 AM	1.71	1.72	1.71	1.7192	28450
7/8/2016	11:08 AM	1.71	1.72	1.71	1.72	213434
7/8/2016	11:09 AM	1.715	1.72	1.71	1.7199	73129
7/8/2016	11:10 AM	1.7274	1.73	1.714	1.72	357919
7/8/2016	11:11 AM	1.73	1.73	1.72	1.726	200280
7/8/2016	11:12 AM	1.725	1.7299	1.72	1.72	107399
7/8/2016	11:13 AM	1.73	1.73	1.72	1.725	50879
7/8/2016	11:14 AM	1.73	1.73	1.72	1.7201	66928
7/8/2016	11:15 AM	1.735	1.74	1.7249	1.73	409522
7/8/2016	11:16 AM	1.7399	1.74	1.73	1.7392	51585
7/8/2016	11:17 AM	1.74	1.74	1.73	1.73	102094
7/8/2016	11:18 AM	1.735	1.74	1.73	1.73	54949
7/8/2016	11:19 AM	1.7399	1.74	1.73	1.7392	149188
7/8/2016	11:20 AM	1.74	1.74	1.73	1.735	315720
7/8/2016	11:21 AM	1.725	1.74	1.72	1.74	84403
7/8/2016	11:22 AM	1.735	1.74	1.721	1.73	148349
7/8/2016	11:23 AM	1.735	1.74	1.73	1.7399	50250
7/8/2016	11:24 AM	1.73	1.74	1.73	1.73	139620
7/8/2016	11:25 AM	1.7275	1.73	1.72	1.73	118257
7/8/2016	11:26 AM	1.721	1.73	1.72	1.73	42129
7/8/2016	11:27 AM	1.72	1.73	1.72	1.73	46169
7/8/2016	11:28 AM	1.7299	1.73	1.72	1.72	174494
7/8/2016	11:29 AM	1.7158	1.725	1.71	1.7201	267654
7/8/2016	11:30 AM	1.725	1.7267	1.71	1.71	244474
7/8/2016	11:31 AM	1.72	1.73	1.72	1.725	44689
7/8/2016	11:32 AM	1.725	1.73	1.72	1.725	21300
7/8/2016	11:33 AM	1.72	1.73	1.72	1.725	57160
7/8/2016	11:34 AM	1.72	1.73	1.72	1.72	52673
7/8/2016	11:35 AM	1.7211	1.73	1.72	1.72	47098
7/8/2016	11:36 AM	1.725	1.73	1.72	1.72	97964
7/8/2016	11:37 AM	1.72	1.729	1.71	1.72	509491
7/8/2016	11:38 AM	1.73	1.73	1.72	1.725	87324
7/8/2016	11:39 AM	1.7279	1.73	1.72	1.72	48489
7/8/2016	11:40 AM	1.72	1.73	1.72	1.72	95184
7/8/2016	11:41 AM	1.72	1.73	1.72	1.72	123807
7/8/2016	11:42 AM	1.72	1.7294	1.72	1.72	259049
7/8/2016	11:43 AM	1.72	1.73	1.72	1.7261	23919
7/8/2016	11:44 AM	1.725	1.73	1.72	1.726	75067
7/8/2016	11:45 AM	1.7285	1.73	1.72	1.7201	18533
7/8/2016	11:46 AM	1.72	1.73	1.72	1.72	98366
7/8/2016	11:47 AM	1.72	1.73	1.72	1.72	45868
7/8/2016	11:48 AM	1.7274	1.73	1.72	1.72	64296
7/8/2016	11:49 AM	1.72	1.73	1.72	1.72	55149
7/8/2016	11:50 AM	1.7274	1.73	1.72	1.72	71675
7/8/2016	11:51 AM	1.72	1.73	1.72	1.7299	245773
7/8/2016	11:52 AM	1.72	1.7254	1.72	1.72	139061
7/8/2016	11:53 AM	1.72	1.73	1.72	1.72	64069
7/8/2016	11:54 AM	1.7211	1.73	1.72	1.725	37400
7/8/2016	11:55 AM	1.72	1.73	1.72	1.72	131362
7/8/2016	11:56 AM	1.7218	1.73	1.72	1.72	29191
7/8/2016	11:57 AM	1.72	1.73	1.72	1.72	18750
7/8/2016	11:58 AM	1.72	1.73	1.71	1.73	327640
7/8/2016	11:59 AM	1.73	1.73	1.72	1.726	58300
7/8/2016	12:00 PM	1.7275	1.73	1.72	1.7283	21150
7/8/2016	12:01 PM	1.72	1.7275	1.72	1.72	25700
7/8/2016	12:02 PM	1.72	1.73	1.72	1.726	158147
7/8/2016	12:03 PM	1.725	1.73	1.72	1.73	27716
7/8/2016	12:04 PM	1.73	1.73	1.72	1.725	38185
7/8/2016	12:05 PM	1.73	1.73	1.72	1.7299	56176
7/8/2016	12:06 PM	1.72	1.73	1.72	1.72	104200
7/8/2016	12:07 PM	1.7299	1.73	1.72	1.72	125128
7/8/2016	12:08 PM	1.71	1.726	1.71	1.72	181113
7/8/2016	12:09 PM	1.7163	1.72	1.71	1.715	75252
7/8/2016	12:10 PM	1.726	1.726	1.71	1.72	297215
7/8/2016	12:11 PM	1.7169	1.73	1.711	1.72	280733
7/8/2016	12:12 PM	1.72	1.72	1.71	1.71	254716
7/8/2016	12:13 PM	1.712	1.72	1.71	1.72	9465
7/8/2016	12:14 PM	1.7199	1.72	1.71	1.71	40329
7/8/2016	12:15 PM	1.7184	1.72	1.71	1.72	10700
7/8/2016	12:16 PM	1.72	1.72	1.715	1.716	46307
7/8/2016	12:17 PM	1.7104	1.72	1.71	1.7194	26455
7/8/2016	12:18 PM	1.71	1.72	1.71	1.716	4619
7/8/2016	12:19 PM	1.7167	1.72	1.71	1.72	22001
7/8/2016	12:20 PM	1.72	1.72	1.71	1.7193	48270
7/8/2016	12:21 PM	1.72	1.72	1.7151	1.7176	62878
7/8/2016	12:22 PM	1.721	1.73	1.71	1.72	226360
7/8/2016	12:23 PM	1.725	1.73	1.7241	1.725	43570
7/8/2016	12:24 PM	1.725	1.73	1.72	1.725	34200
7/8/2016	12:25 PM	1.72	1.73	1.72	1.724	23338
7/8/2016	12:26 PM	1.7299	1.73	1.72	1.73	48300
7/8/2016	12:27 PM	1.73	1.73	1.72	1.73	54553
7/8/2016	12:28 PM	1.725	1.7291	1.72	1.7215	44805
7/8/2016	12:29 PM	1.72	1.73	1.72	1.73	24600
7/8/2016	12:30 PM	1.73	1.73	1.72	1.7284	29806
7/8/2016	12:31 PM	1.729	1.73	1.72	1.73	51010
7/8/2016	12:32 PM	1.729	1.73	1.72	1.725	68681
7/8/2016	12:33 PM	1.7261	1.73	1.726	1.7293	23523
7/8/2016	12:34 PM	1.725	1.73	1.72	1.7261	10956
7/8/2016	12:35 PM	1.72	1.73	1.72	1.725	9263
7/8/2016	12:36 PM	1.72	1.7284	1.72	1.72	22441
7/8/2016	12:37 PM	1.7267	1.73	1.72	1.725	84804
7/8/2016	12:38 PM	1.73	1.73	1.72	1.73	128643
7/8/2016	12:39 PM	1.7241	1.73	1.723	1.73	65289
7/8/2016	12:40 PM	1.72	1.73	1.72	1.7285	29331
7/8/2016	12:41 PM	1.72	1.73	1.72	1.73	27760
7/8/2016	12:42 PM	1.725	1.725	1.72	1.72	7315
7/8/2016	12:43 PM	1.7299	1.73	1.72	1.72	43090
7/8/2016	12:44 PM	1.72	1.73	1.72	1.7239	23406
7/8/2016	12:45 PM	1.73	1.73	1.72	1.725	60179
7/8/2016	12:46 PM	1.72	1.73	1.72	1.7299	56600
7/8/2016	12:47 PM	1.725	1.73	1.72	1.73	18880
7/8/2016	12:48 PM	1.73	1.73	1.7225	1.7299	32750
7/8/2016	12:49 PM	1.725	1.73	1.72	1.73	11380
7/8/2016	12:50 PM	1.7299	1.73	1.72	1.73	39546
7/8/2016	12:51 PM	1.73	1.73	1.724	1.73	8960
7/8/2016	12:52 PM	1.729	1.73	1.72	1.72	26154
7/8/2016	12:53 PM	1.7261	1.73	1.72	1.729	16975
7/8/2016	12:54 PM	1.727	1.73	1.72	1.7204	28699
7/8/2016	12:55 PM	1.73	1.73	1.72	1.725	35040
7/8/2016	12:56 PM	1.729	1.73	1.72	1.73	37600
7/8/2016	12:57 PM	1.7255	1.73	1.725	1.7299	36200
7/8/2016	12:58 PM	1.7285	1.73	1.72	1.724	78237
7/8/2016	12:59 PM	1.73	1.73	1.72	1.7225	17764
7/8/2016	1:00 PM	1.73	1.73	1.72	1.7273	15098
7/8/2016	1:01 PM	1.72	1.73	1.72	1.729	19909
7/8/2016	1:02 PM	1.73	1.73	1.72	1.725	2280
7/8/2016	1:03 PM	1.72	1.73	1.72	1.73	21600
7/8/2016	1:04 PM	1.7267	1.73	1.721	1.73	11100
7/8/2016	1:05 PM	1.73	1.73	1.72	1.721	60565
7/8/2016	1:06 PM	1.725	1.73	1.72	1.73	117804
7/8/2016	1:07 PM	1.72	1.726	1.72	1.72	294399
7/8/2016	1:08 PM	1.72	1.73	1.72	1.72	49575
7/8/2016	1:09 PM	1.73	1.73	1.72	1.7201	5680
7/8/2016	1:10 PM	1.7162	1.73	1.71	1.72	433861
7/8/2016	1:11 PM	1.71	1.719	1.71	1.7175	684663
7/8/2016	1:12 PM	1.71	1.72	1.71	1.71	93704
7/8/2016	1:13 PM	1.7146	1.72	1.71	1.711	47900
7/8/2016	1:14 PM	1.71	1.72	1.71	1.71	48803
7/8/2016	1:15 PM	1.72	1.72	1.71	1.7199	114824
7/8/2016	1:16 PM	1.7167	1.72	1.71	1.7173	40962
7/8/2016	1:17 PM	1.71	1.72	1.71	1.719	16200
7/8/2016	1:18 PM	1.7102	1.72	1.71	1.714	43756
7/8/2016	1:19 PM	1.71	1.72	1.71	1.716	25081
7/8/2016	1:20 PM	1.715	1.72	1.7138	1.715	151600
7/8/2016	1:21 PM	1.71	1.72	1.71	1.715	42464
7/8/2016	1:22 PM	1.715	1.72	1.71	1.72	40598
7/8/2016	1:23 PM	1.7	1.7199	1.7	1.71	695065
7/8/2016	1:24 PM	1.7	1.71	1.7	1.7085	153023
7/8/2016	1:25 PM	1.7	1.71	1.7	1.705	44104
7/8/2016	1:26 PM	1.7083	1.71	1.7	1.7	152246
7/8/2016	1:27 PM	1.7	1.71	1.7	1.706	62780
7/8/2016	1:28 PM	1.7	1.71	1.7	1.71	88618
7/8/2016	1:29 PM	1.7	1.71	1.7	1.7	75467
7/8/2016	1:30 PM	1.7	1.71	1.7	1.71	176301
7/8/2016	1:31 PM	1.702	1.71	1.7	1.7	149980
7/8/2016	1:32 PM	1.7001	1.71	1.7	1.7	60267
7/8/2016	1:33 PM	1.6999	1.705	1.69	1.7001	707173
7/8/2016	1:34 PM	1.685	1.69	1.68	1.69	254998
7/8/2016	1:35 PM	1.6825	1.69	1.68	1.6856	189347
7/8/2016	1:36 PM	1.6899	1.69	1.68	1.6898	59829
7/8/2016	1:37 PM	1.6867	1.69	1.68	1.69	104673
7/8/2016	1:38 PM	1.68	1.69	1.68	1.6801	48455
7/8/2016	1:39 PM	1.685	1.69	1.68	1.685	48063
7/8/2016	1:40 PM	1.695	1.7	1.6837	1.69	439098
7/8/2016	1:41 PM	1.69	1.7	1.6801	1.7	240399
7/8/2016	1:42 PM	1.69	1.69	1.6801	1.684	21540
7/8/2016	1:43 PM	1.687	1.69	1.68	1.685	104078
7/8/2016	1:44 PM	1.69	1.69	1.68	1.685	23982
7/8/2016	1:45 PM	1.69	1.69	1.681	1.685	188338
7/8/2016	1:46 PM	1.69	1.69	1.68	1.69	56910
7/8/2016	1:47 PM	1.6875	1.69	1.68	1.6888	165295
7/8/2016	1:48 PM	1.6862	1.69	1.68	1.6875	41999
7/8/2016	1:49 PM	1.68	1.69	1.68	1.685	60839
7/8/2016	1:50 PM	1.69	1.69	1.68	1.68	19833
7/8/2016	1:51 PM	1.69	1.69	1.68	1.685	58132
7/8/2016	1:52 PM	1.689	1.69	1.686	1.6866	17410
7/8/2016	1:53 PM	1.695	1.7	1.68	1.6801	215491
7/8/2016	1:54 PM	1.695	1.7	1.69	1.6999	12900
7/8/2016	1:55 PM	1.695	1.7	1.69	1.695	61505
7/8/2016	1:56 PM	1.69	1.695	1.6841	1.695	258129
7/8/2016	1:57 PM	1.7	1.7	1.69	1.6959	46869
7/8/2016	1:58 PM	1.7	1.7	1.69	1.695	44750
7/8/2016	1:59 PM	1.686	1.7	1.6841	1.6999	69520
7/8/2016	2:00 PM	1.69	1.69	1.685	1.69	16000
7/8/2016	2:01 PM	1.69	1.69	1.68	1.6865	32958
7/8/2016	2:02 PM	1.6899	1.69	1.68	1.689	59669
7/8/2016	2:03 PM	1.69	1.69	1.68	1.69	26381
7/8/2016	2:04 PM	1.691	1.7	1.68	1.69	189044
7/8/2016	2:05 PM	1.6868	1.7	1.685	1.699	157745
7/8/2016	2:06 PM	1.6862	1.69	1.68	1.69	36430
7/8/2016	2:07 PM	1.6862	1.69	1.68	1.68	29285
7/8/2016	2:08 PM	1.6899	1.69	1.68	1.6884	14540
7/8/2016	2:09 PM	1.69	1.69	1.68	1.68	43510
7/8/2016	2:10 PM	1.6866	1.69	1.68	1.685	27747
7/8/2016	2:11 PM	1.6862	1.6899	1.68	1.685	16700
7/8/2016	2:12 PM	1.6804	1.69	1.68	1.6801	21880
7/8/2016	2:13 PM	1.68	1.69	1.68	1.69	31975
7/8/2016	2:14 PM	1.6876	1.69	1.68	1.6801	17679
7/8/2016	2:15 PM	1.69	1.69	1.68	1.685	43596
7/8/2016	2:16 PM	1.68	1.69	1.68	1.69	59034
7/8/2016	2:17 PM	1.68	1.69	1.68	1.685	220408
7/8/2016	2:18 PM	1.68	1.69	1.68	1.685	179125
7/8/2016	2:19 PM	1.67	1.685	1.67	1.68	139798
7/8/2016	2:20 PM	1.6704	1.68	1.67	1.67	35000
7/8/2016	2:21 PM	1.679	1.68	1.67	1.67	127914
7/8/2016	2:22 PM	1.671	1.68	1.67	1.675	27980
7/8/2016	2:23 PM	1.675	1.68	1.67	1.675	64211
7/8/2016	2:24 PM	1.675	1.68	1.6701	1.6799	25969
7/8/2016	2:25 PM	1.68	1.68	1.67	1.6794	27690
7/8/2016	2:26 PM	1.675	1.68	1.6701	1.6701	40928
7/8/2016	2:27 PM	1.6797	1.68	1.675	1.68	41900
7/8/2016	2:28 PM	1.6799	1.68	1.67	1.675	22099
7/8/2016	2:29 PM	1.6797	1.68	1.67	1.6704	22341
7/8/2016	2:30 PM	1.68	1.68	1.67	1.6787	13464
7/8/2016	2:31 PM	1.675	1.68	1.67	1.67	69660
7/8/2016	2:32 PM	1.67	1.68	1.66	1.675	233545
7/8/2016	2:33 PM	1.665	1.67	1.66	1.6662	71291
7/8/2016	2:34 PM	1.67	1.67	1.66	1.66	49900
7/8/2016	2:35 PM	1.655	1.67	1.65	1.67	370402
7/8/2016	2:36 PM	1.6599	1.66	1.65	1.6567	156308
7/8/2016	2:37 PM	1.659	1.66	1.65	1.66	37313
7/8/2016	2:38 PM	1.6568	1.66	1.65	1.65	98608
7/8/2016	2:39 PM	1.66	1.66	1.65	1.65	273583
7/8/2016	2:40 PM	1.661	1.67	1.652	1.652	228035
7/8/2016	2:41 PM	1.6665	1.67	1.66	1.6661	45138
7/8/2016	2:42 PM	1.6673	1.67	1.66	1.6699	174399
7/8/2016	2:43 PM	1.665	1.67	1.66	1.6699	60850
7/8/2016	2:44 PM	1.6666	1.67	1.66	1.6601	99604
7/8/2016	2:45 PM	1.669	1.67	1.6601	1.666	54760
7/8/2016	2:46 PM	1.666	1.669	1.66	1.669	76535
7/8/2016	2:47 PM	1.6662	1.67	1.66	1.66	114100
7/8/2016	2:48 PM	1.66	1.67	1.66	1.665	80302
7/8/2016	2:49 PM	1.666	1.67	1.66	1.67	64487
7/8/2016	2:50 PM	1.665	1.6699	1.66	1.665	83300
7/8/2016	2:51 PM	1.67	1.67	1.66	1.66	180495
7/8/2016	2:52 PM	1.665	1.67	1.665	1.665	46595
7/8/2016	2:53 PM	1.67	1.67	1.66	1.669	345464
7/8/2016	2:54 PM	1.6599	1.67	1.654	1.6675	145727
7/8/2016	2:55 PM	1.655	1.66	1.65	1.655	57053
7/8/2016	2:56 PM	1.655	1.66	1.65	1.655	64780
7/8/2016	2:57 PM	1.66	1.66	1.65	1.6501	42577
7/8/2016	2:58 PM	1.654	1.66	1.65	1.6599	298008
7/8/2016	2:59 PM	1.66	1.67	1.65	1.66	330816
7/8/2016	3:00 PM	1.665	1.67	1.66	1.66	79887
7/8/2016	3:01 PM	1.67	1.67	1.6601	1.67	44850
7/8/2016	3:02 PM	1.67	1.67	1.66	1.6673	64172
7/8/2016	3:03 PM	1.663	1.67	1.66	1.67	76263
7/8/2016	3:04 PM	1.6696	1.6699	1.66	1.665	27015
7/8/2016	3:05 PM	1.666	1.67	1.66	1.6616	19780
7/8/2016	3:06 PM	1.665	1.67	1.66	1.67	36146
7/8/2016	3:07 PM	1.67	1.67	1.66	1.6615	115304
7/8/2016	3:08 PM	1.655	1.67	1.65	1.66	208692
7/8/2016	3:09 PM	1.6574	1.66	1.65	1.6575	90343
7/8/2016	3:10 PM	1.659	1.66	1.65	1.655	46695
7/8/2016	3:11 PM	1.6599	1.66	1.65	1.655	11483
7/8/2016	3:12 PM	1.6533	1.66	1.65	1.66	55551
7/8/2016	3:13 PM	1.66	1.66	1.6501	1.66	482008
7/8/2016	3:14 PM	1.65	1.66	1.65	1.65	89869
7/8/2016	3:15 PM	1.655	1.66	1.65	1.6501	20800
7/8/2016	3:16 PM	1.6562	1.66	1.65	1.66	35804
7/8/2016	3:17 PM	1.65	1.66	1.65	1.66	79990
7/8/2016	3:18 PM	1.66	1.66	1.65	1.65	30525
7/8/2016	3:19 PM	1.6599	1.66	1.65	1.66	188078
7/8/2016	3:20 PM	1.655	1.66	1.6501	1.66	221188
7/8/2016	3:21 PM	1.6565	1.66	1.6533	1.66	48268
7/8/2016	3:22 PM	1.66	1.66	1.65	1.6562	119913
7/8/2016	3:23 PM	1.655	1.6599	1.65	1.655	90008
7/8/2016	3:24 PM	1.65	1.66	1.65	1.65	381213
7/8/2016	3:25 PM	1.649	1.66	1.64	1.65	815057
7/8/2016	3:26 PM	1.64	1.65	1.64	1.64	63452
7/8/2016	3:27 PM	1.64	1.65	1.64	1.6499	79518
7/8/2016	3:28 PM	1.65	1.65	1.64	1.64	137172
7/8/2016	3:29 PM	1.65	1.65	1.64	1.645	493101
7/8/2016	3:30 PM	1.66	1.66	1.6401	1.65	266539
7/8/2016	3:31 PM	1.665	1.67	1.65	1.66	231510
7/8/2016	3:32 PM	1.665	1.67	1.66	1.665	40612
7/8/2016	3:33 PM	1.6674	1.67	1.66	1.665	111474
7/8/2016	3:34 PM	1.67	1.67	1.6601	1.6601	67555
7/8/2016	3:35 PM	1.66	1.67	1.66	1.665	64012
7/8/2016	3:36 PM	1.68	1.68	1.66	1.6607	423124
7/8/2016	3:37 PM	1.67	1.68	1.67	1.68	242469
7/8/2016	3:38 PM	1.67	1.68	1.67	1.6717	318348
7/8/2016	3:39 PM	1.6674	1.67	1.66	1.67	214784
7/8/2016	3:40 PM	1.67	1.67	1.66	1.665	78951
7/8/2016	3:41 PM	1.67	1.67	1.66	1.67	95400
7/8/2016	3:42 PM	1.665	1.67	1.66	1.6699	103412
7/8/2016	3:43 PM	1.663	1.67	1.66	1.665	96104
7/8/2016	3:44 PM	1.6799	1.68	1.66	1.6699	379503
7/8/2016	3:45 PM	1.67	1.68	1.67	1.671	143696
7/8/2016	3:46 PM	1.676	1.68	1.67	1.67	29080
7/8/2016	3:47 PM	1.6711	1.68	1.67	1.67	61163
7/8/2016	3:48 PM	1.67	1.68	1.67	1.676	93994
7/8/2016	3:49 PM	1.67	1.68	1.67	1.676	200828
7/8/2016	3:50 PM	1.66	1.68	1.66	1.68	261757
7/8/2016	3:51 PM	1.66	1.67	1.66	1.66	339123
7/8/2016	3:52 PM	1.66	1.67	1.66	1.66	155158
7/8/2016	3:53 PM	1.6698	1.67	1.66	1.6601	153516
7/8/2016	3:54 PM	1.66	1.67	1.66	1.665	175721
7/8/2016	3:55 PM	1.656	1.67	1.65	1.66	206215
7/8/2016	3:56 PM	1.65	1.66	1.65	1.66	324519
7/8/2016	3:57 PM	1.65	1.66	1.65	1.6599	271361
7/8/2016	3:58 PM	1.655	1.66	1.65	1.655	172735
7/8/2016	3:59 PM	1.655	1.66	1.65	1.659	376186
7/8/2016	4:00 PM	1.66	1.66	1.65	1.655	464893
7/11/2016	9:31 AM	1.605	1.61	1.6	1.605	1006069
7/11/2016	9:32 AM	1.6	1.61	1.6	1.605	463012
7/11/2016	9:33 AM	1.6039	1.61	1.6	1.6	261218
7/11/2016	9:34 AM	1.6006	1.61	1.6	1.6002	35280
7/11/2016	9:35 AM	1.6	1.61	1.6	1.605	140965
7/11/2016	9:36 AM	1.6	1.61	1.59	1.6	321441
7/11/2016	9:37 AM	1.58	1.6	1.58	1.59	389856
7/11/2016	9:38 AM	1.59	1.59	1.58	1.581	231920
7/11/2016	9:39 AM	1.59	1.59	1.58	1.58	211541
7/11/2016	9:40 AM	1.58	1.59	1.58	1.585	248019
7/11/2016	9:41 AM	1.58	1.59	1.58	1.5825	119995
7/11/2016	9:42 AM	1.59	1.59	1.58	1.58	112433
7/11/2016	9:43 AM	1.5884	1.59	1.58	1.59	139327
7/11/2016	9:44 AM	1.586	1.59	1.58	1.5801	75033
7/11/2016	9:45 AM	1.6	1.6	1.58	1.58	907386
7/11/2016	9:46 AM	1.58	1.5959	1.58	1.591	236811
7/11/2016	9:47 AM	1.58	1.59	1.58	1.59	90850
7/11/2016	9:48 AM	1.5861	1.59	1.58	1.59	58422
7/11/2016	9:49 AM	1.6	1.6	1.58	1.585	504697
7/11/2016	9:50 AM	1.6099	1.61	1.5939	1.6	319713
7/11/2016	9:51 AM	1.6	1.61	1.6	1.6001	254690
7/11/2016	9:52 AM	1.605	1.61	1.6	1.61	107017
7/11/2016	9:53 AM	1.605	1.61	1.6	1.605	227047
7/11/2016	9:54 AM	1.609	1.61	1.6	1.61	122210
7/11/2016	9:55 AM	1.6	1.61	1.6	1.605	77380
7/11/2016	9:56 AM	1.605	1.61	1.6	1.6	81868
7/11/2016	9:57 AM	1.6	1.61	1.6	1.6	252966
7/11/2016	9:58 AM	1.605	1.61	1.6	1.61	394075
7/11/2016	9:59 AM	1.61	1.61	1.6	1.6001	239389
7/11/2016	10:00 AM	1.605	1.61	1.6	1.609	166639
7/11/2016	10:01 AM	1.6001	1.61	1.6001	1.61	280509
7/11/2016	10:02 AM	1.619	1.62	1.6	1.6094	365074
7/11/2016	10:03 AM	1.62	1.62	1.6101	1.62	147005
7/11/2016	10:04 AM	1.615	1.62	1.6101	1.615	77858
7/11/2016	10:05 AM	1.62	1.62	1.61	1.62	42415
7/11/2016	10:06 AM	1.615	1.62	1.61	1.62	74963
7/11/2016	10:07 AM	1.61	1.62	1.6	1.62	942922
7/11/2016	10:08 AM	1.6001	1.61	1.6	1.6001	285290
7/11/2016	10:09 AM	1.605	1.61	1.6001	1.61	60570
7/11/2016	10:10 AM	1.595	1.61	1.595	1.605	67067
7/11/2016	10:11 AM	1.596	1.596	1.594	1.594	775
7/11/2016	10:12 AM	1.599	1.6	1.5901	1.5901	290850
7/11/2016	10:13 AM	1.61	1.61	1.59	1.5968	829154
7/11/2016	10:14 AM	1.6099	1.61	1.6001	1.61	47010
7/11/2016	10:15 AM	1.615	1.62	1.6041	1.6099	291668
7/11/2016	10:16 AM	1.6106	1.62	1.61	1.61	128249
7/11/2016	10:17 AM	1.6099	1.62	1.605	1.618	236208
7/11/2016	10:18 AM	1.6067	1.61	1.604	1.61	169093
7/11/2016	10:19 AM	1.6089	1.61	1.6032	1.6054	43059
7/11/2016	10:20 AM	1.6099	1.61	1.6	1.61	28361
7/11/2016	10:21 AM	1.6	1.61	1.6	1.605	221504
7/11/2016	10:22 AM	1.61	1.61	1.59	1.6	500855
7/11/2016	10:23 AM	1.6001	1.61	1.6	1.605	470407
7/11/2016	10:24 AM	1.61	1.61	1.6	1.605	37308
7/11/2016	10:25 AM	1.625	1.63	1.6	1.6074	420861
7/11/2016	10:26 AM	1.629	1.64	1.6225	1.627	371982
7/11/2016	10:27 AM	1.6299	1.63	1.621	1.6267	212583
7/11/2016	10:28 AM	1.6294	1.63	1.62	1.63	164450
7/11/2016	10:29 AM	1.62	1.63	1.62	1.62	93963
7/11/2016	10:30 AM	1.6201	1.63	1.62	1.63	84560
7/11/2016	10:31 AM	1.62	1.63	1.62	1.63	82945
7/11/2016	10:32 AM	1.6101	1.6201	1.61	1.62	262413
7/11/2016	10:33 AM	1.61	1.62	1.61	1.615	102177
7/11/2016	10:34 AM	1.61	1.62	1.61	1.6151	41980
7/11/2016	10:35 AM	1.615	1.62	1.61	1.62	105838
7/11/2016	10:36 AM	1.6087	1.618	1.6	1.618	356513
7/11/2016	10:37 AM	1.605	1.6096	1.6	1.6	29700
7/11/2016	10:38 AM	1.61	1.61	1.6	1.605	44316
7/11/2016	10:39 AM	1.59	1.61	1.59	1.6	591927
7/11/2016	10:40 AM	1.595	1.6	1.59	1.595	26430
7/11/2016	10:41 AM	1.5941	1.6	1.59	1.5987	483668
7/11/2016	10:42 AM	1.605	1.61	1.599	1.599	390610
7/11/2016	10:43 AM	1.605	1.61	1.6	1.605	48291
7/11/2016	10:44 AM	1.6065	1.61	1.6	1.6	36062
7/11/2016	10:45 AM	1.6	1.61	1.5941	1.6	329476
7/11/2016	10:46 AM	1.599	1.6	1.59	1.595	27371
7/11/2016	10:47 AM	1.6067	1.61	1.59	1.595	128221
7/11/2016	10:48 AM	1.5925	1.61	1.5925	1.602	154648
7/11/2016	10:49 AM	1.5968	1.5968	1.59	1.5965	94900
7/11/2016	10:50 AM	1.5999	1.6	1.59	1.5924	296439
7/11/2016	10:51 AM	1.6	1.6	1.5944	1.596	34340
7/11/2016	10:52 AM	1.595	1.6	1.59	1.6	37504
7/11/2016	10:53 AM	1.595	1.6	1.59	1.595	18325
7/11/2016	10:54 AM	1.59	1.6	1.59	1.59	117040
7/11/2016	10:55 AM	1.5999	1.6	1.5941	1.5999	428398
7/11/2016	10:56 AM	1.59	1.6	1.59	1.6	198625
7/11/2016	10:57 AM	1.59	1.6	1.59	1.5989	26591
7/11/2016	10:58 AM	1.59	1.595	1.59	1.59	11300
7/11/2016	10:59 AM	1.595	1.6	1.59	1.59	28380
7/11/2016	11:00 AM	1.595	1.6	1.59	1.595	65575
7/11/2016	11:01 AM	1.595	1.6	1.59	1.595	40312
7/11/2016	11:02 AM	1.6	1.6	1.59	1.5999	73000
7/11/2016	11:03 AM	1.595	1.6	1.59	1.6	17800
7/11/2016	11:04 AM	1.6	1.6	1.59	1.6	15474
7/11/2016	11:05 AM	1.6	1.6	1.59	1.59	128541
7/11/2016	11:06 AM	1.599	1.6	1.59	1.59	298143
7/11/2016	11:07 AM	1.59	1.6	1.59	1.6	462963
7/11/2016	11:08 AM	1.6	1.6	1.59	1.595	128630
7/11/2016	11:09 AM	1.6	1.6	1.59	1.5901	36383
7/11/2016	11:10 AM	1.5975	1.6	1.59	1.5901	40751
7/11/2016	11:11 AM	1.5974	1.6	1.59	1.595	19204
7/11/2016	11:12 AM	1.6	1.6	1.59	1.5999	67800
7/11/2016	11:13 AM	1.6	1.6	1.59	1.5962	14164
7/11/2016	11:14 AM	1.59	1.6	1.59	1.595	86900
7/11/2016	11:15 AM	1.59	1.5974	1.59	1.595	1800
7/11/2016	11:16 AM	1.6	1.6	1.5901	1.595	71700
7/11/2016	11:17 AM	1.595	1.6	1.59	1.595	81334
7/11/2016	11:18 AM	1.6	1.6	1.5935	1.6	430409
7/11/2016	11:19 AM	1.606	1.61	1.59	1.5999	632373
7/11/2016	11:20 AM	1.605	1.61	1.6	1.6001	34252
7/11/2016	11:21 AM	1.6025	1.61	1.6	1.604	28400
7/11/2016	11:22 AM	1.601	1.61	1.6	1.6025	22436
7/11/2016	11:23 AM	1.61	1.61	1.6	1.6	201396
7/11/2016	11:24 AM	1.605	1.61	1.6	1.6099	31399
7/11/2016	11:25 AM	1.6011	1.61	1.6	1.6	401880
7/11/2016	11:26 AM	1.6001	1.61	1.6001	1.61	11052
7/11/2016	11:27 AM	1.61	1.61	1.6001	1.6001	23638
7/11/2016	11:28 AM	1.6001	1.61	1.6001	1.61	17100
7/11/2016	11:29 AM	1.6097	1.61	1.6	1.6001	27650
7/11/2016	11:30 AM	1.5925	1.606	1.59	1.6001	150448
7/11/2016	11:31 AM	1.6	1.6	1.59	1.6	27948
7/11/2016	11:32 AM	1.596	1.6	1.59	1.5901	219006
7/11/2016	11:33 AM	1.59	1.6	1.59	1.591	295669
7/11/2016	11:34 AM	1.59	1.599	1.59	1.5901	160318
7/11/2016	11:35 AM	1.59	1.5901	1.59	1.59	27840
7/11/2016	11:36 AM	1.5901	1.599	1.59	1.59	3110
7/11/2016	11:37 AM	1.6	1.6	1.59	1.6	18500
7/11/2016	11:38 AM	1.595	1.6	1.5901	1.595	16300
7/11/2016	11:39 AM	1.595	1.6	1.5901	1.6	48053
7/11/2016	11:40 AM	1.599	1.6	1.59	1.595	37438
7/11/2016	11:41 AM	1.59	1.595	1.59	1.5901	3995
7/11/2016	11:42 AM	1.6	1.6	1.5933	1.595	7625
7/11/2016	11:43 AM	1.59	1.6	1.59	1.6	48487
7/11/2016	11:44 AM	1.6	1.6	1.5901	1.595	12250
7/11/2016	11:45 AM	1.595	1.6	1.595	1.5974	15150
7/11/2016	11:46 AM	1.6	1.6	1.59	1.5901	15450
7/11/2016	11:47 AM	1.5975	1.5975	1.595	1.595	5500
7/11/2016	11:48 AM	1.6	1.6	1.59	1.6	18300
7/11/2016	11:49 AM	1.6	1.6	1.59	1.5999	34656
7/11/2016	11:50 AM	1.5999	1.6	1.59	1.6	27734
7/11/2016	11:51 AM	1.6	1.6	1.5901	1.6	7294
7/11/2016	11:52 AM	1.5901	1.6	1.5901	1.5901	4300
7/11/2016	11:53 AM	1.595	1.6	1.5901	1.595	7020
7/11/2016	11:54 AM	1.6	1.6	1.5901	1.5901	7463
7/11/2016	11:55 AM	1.6	1.6	1.595	1.595	45600
7/11/2016	11:56 AM	1.59	1.6	1.59	1.5901	22300
7/11/2016	11:57 AM	1.6	1.6	1.59	1.59	17580
7/11/2016	11:58 AM	1.6	1.6	1.59	1.598	9551
7/11/2016	11:59 AM	1.6	1.6	1.5901	1.6	8600
7/11/2016	12:00 PM	1.595	1.6	1.595	1.6	3000
7/11/2016	12:01 PM	1.6	1.6	1.59	1.59	12740
7/11/2016	12:02 PM	1.6	1.6	1.5901	1.599	38300
7/11/2016	12:03 PM	1.6	1.6	1.59	1.5901	18229
7/11/2016	12:04 PM	1.595	1.6	1.59	1.5901	100900
7/11/2016	12:05 PM	1.594	1.599	1.594	1.599	1827
7/11/2016	12:06 PM	1.595	1.6	1.595	1.6	1406
7/11/2016	12:07 PM	1.595	1.6	1.595	1.6	9882
7/11/2016	12:08 PM	1.595	1.599	1.59	1.59	32600
7/11/2016	12:09 PM	1.5901	1.5999	1.5901	1.599	4468
7/11/2016	12:10 PM	1.5901	1.6	1.5901	1.6	9300
7/11/2016	12:11 PM	1.595	1.6	1.59	1.6	53300
7/11/2016	12:12 PM	1.595	1.6	1.59	1.599	31075
7/11/2016	12:13 PM	1.5964	1.6	1.59	1.5901	40097
7/11/2016	12:14 PM	1.5901	1.6	1.59	1.6	45345
7/11/2016	12:15 PM	1.5975	1.6	1.5901	1.5965	61600
7/11/2016	12:16 PM	1.5901	1.6	1.5901	1.595	20400
7/11/2016	12:17 PM	1.6	1.6	1.5901	1.5999	32700
7/11/2016	12:18 PM	1.6	1.6	1.595	1.595	35275
7/11/2016	12:19 PM	1.595	1.6	1.59	1.6	86800
7/11/2016	12:20 PM	1.5999	1.5999	1.59	1.599	65990
7/11/2016	12:21 PM	1.5901	1.6	1.5901	1.5901	24250
7/11/2016	12:22 PM	1.6	1.6	1.59	1.5901	55550
7/11/2016	12:24 PM	1.5973	1.6	1.59	1.6	22000
7/11/2016	12:25 PM	1.5906	1.5906	1.59	1.59	2800
7/11/2016	12:26 PM	1.6	1.6	1.59	1.5901	10602
7/11/2016	12:27 PM	1.6	1.6	1.5968	1.6	3300
7/11/2016	12:28 PM	1.6	1.6	1.595	1.6	16650
7/11/2016	12:29 PM	1.595	1.6	1.59	1.5901	5581
7/11/2016	12:30 PM	1.6	1.6	1.59	1.59	3200
7/11/2016	12:31 PM	1.5901	1.595	1.5901	1.5901	4000
7/11/2016	12:32 PM	1.5901	1.6	1.59	1.5901	72200
7/11/2016	12:33 PM	1.59	1.6	1.59	1.5901	23919
7/11/2016	12:34 PM	1.59	1.59	1.59	1.59	1875
7/11/2016	12:35 PM	1.5999	1.5999	1.595	1.595	8156
7/11/2016	12:36 PM	1.595	1.595	1.595	1.595	1000
7/11/2016	12:37 PM	1.5901	1.595	1.5901	1.5901	6300
7/11/2016	12:38 PM	1.5938	1.6	1.59	1.6	4830
7/11/2016	12:39 PM	1.593	1.6	1.5901	1.5972	11530
7/11/2016	12:40 PM	1.59	1.6	1.59	1.5999	118823
7/11/2016	12:41 PM	1.59	1.59	1.59	1.59	80447
7/11/2016	12:42 PM	1.6	1.6	1.59	1.59	1300
7/11/2016	12:43 PM	1.59	1.5999	1.59	1.5999	3600
7/11/2016	12:44 PM	1.5901	1.5901	1.5901	1.5901	5929
7/11/2016	12:45 PM	1.59	1.59	1.59	1.59	5000
7/11/2016	12:46 PM	1.58	1.59	1.58	1.59	65327
7/11/2016	12:47 PM	1.5801	1.585	1.58	1.5801	8158
7/11/2016	12:48 PM	1.585	1.59	1.58	1.59	8460
7/11/2016	12:49 PM	1.585	1.59	1.5827	1.5827	10161
7/11/2016	12:50 PM	1.586	1.586	1.58	1.58	2000
7/11/2016	12:51 PM	1.585	1.5885	1.585	1.585	11000
7/11/2016	12:52 PM	1.58	1.5826	1.58	1.5826	1500
7/11/2016	12:53 PM	1.5801	1.59	1.58	1.5801	29089
7/11/2016	12:54 PM	1.5801	1.5885	1.5801	1.585	12000
7/11/2016	12:55 PM	1.585	1.59	1.585	1.59	2400
7/11/2016	12:56 PM	1.58	1.59	1.58	1.59	92126
7/11/2016	12:57 PM	1.5801	1.5801	1.58	1.5801	2600
7/11/2016	12:58 PM	1.5865	1.5865	1.5865	1.5865	100
7/11/2016	12:59 PM	1.59	1.59	1.58	1.584	17500
7/11/2016	1:00 PM	1.5885	1.5885	1.585	1.585	10000
7/11/2016	1:01 PM	1.5832	1.5832	1.58	1.58	3000
7/11/2016	1:02 PM	1.59	1.59	1.58	1.58	10000
7/11/2016	1:03 PM	1.59	1.59	1.5899	1.5899	5200
7/11/2016	1:04 PM	1.5801	1.59	1.5801	1.5801	6763
7/11/2016	1:05 PM	1.5882	1.5899	1.584	1.584	5680
7/11/2016	1:06 PM	1.5899	1.59	1.5872	1.59	2800
7/11/2016	1:07 PM	1.5813	1.59	1.58	1.59	8578
7/11/2016	1:08 PM	1.5895	1.59	1.585	1.585	20700
7/11/2016	1:09 PM	1.59	1.59	1.58	1.5883	50568
7/11/2016	1:10 PM	1.58	1.59	1.58	1.58	58876
7/11/2016	1:11 PM	1.59	1.59	1.58	1.59	79485
7/11/2016	1:12 PM	1.59	1.59	1.58	1.59	287315
7/11/2016	1:13 PM	1.585	1.59	1.581	1.59	36206
7/11/2016	1:14 PM	1.585	1.59	1.58	1.581	50563
7/11/2016	1:15 PM	1.5901	1.6	1.585	1.585	513394
7/11/2016	1:16 PM	1.5901	1.6	1.5901	1.5999	12500
7/11/2016	1:17 PM	1.5933	1.6	1.59	1.6	13100
7/11/2016	1:18 PM	1.6	1.6	1.59	1.595	289351
7/11/2016	1:19 PM	1.6	1.6	1.59	1.6	86188
7/11/2016	1:20 PM	1.6	1.6	1.59	1.6	26336
7/11/2016	1:21 PM	1.6	1.6	1.595	1.595	2114
7/11/2016	1:22 PM	1.6	1.6	1.5901	1.5901	350
7/11/2016	1:23 PM	1.61	1.61	1.595	1.597	199527
7/11/2016	1:24 PM	1.61	1.61	1.601	1.601	124183
7/11/2016	1:25 PM	1.615	1.616	1.605	1.61	158728
7/11/2016	1:26 PM	1.615	1.62	1.61	1.61	55700
7/11/2016	1:27 PM	1.6199	1.62	1.61	1.619	53800
7/11/2016	1:28 PM	1.62	1.62	1.6101	1.6199	25400
7/11/2016	1:29 PM	1.619	1.619	1.6135	1.6175	11031
7/11/2016	1:30 PM	1.61	1.62	1.61	1.62	43600
7/11/2016	1:31 PM	1.615	1.62	1.6101	1.615	12335
7/11/2016	1:32 PM	1.62	1.62	1.6129	1.6129	5112
7/11/2016	1:33 PM	1.62	1.62	1.6101	1.615	14050
7/11/2016	1:34 PM	1.615	1.62	1.61	1.615	41400
7/11/2016	1:35 PM	1.62	1.62	1.61	1.62	34204
7/11/2016	1:36 PM	1.61	1.619	1.605	1.6116	73339
7/11/2016	1:37 PM	1.6	1.61	1.6	1.605	1935
7/11/2016	1:38 PM	1.61	1.61	1.604	1.61	54706
7/11/2016	1:39 PM	1.62	1.62	1.6043	1.61	187535
7/11/2016	1:40 PM	1.6168	1.6168	1.6168	1.6168	3000
7/11/2016	1:41 PM	1.614	1.62	1.6101	1.6132	103441
7/11/2016	1:42 PM	1.6195	1.62	1.61	1.62	272046
7/11/2016	1:43 PM	1.62	1.62	1.61	1.62	70000
7/11/2016	1:44 PM	1.62	1.62	1.6146	1.62	5750
7/11/2016	1:45 PM	1.61	1.62	1.61	1.615	120590
7/11/2016	1:46 PM	1.6199	1.62	1.615	1.62	6978
7/11/2016	1:47 PM	1.606	1.62	1.606	1.614	179997
7/11/2016	1:48 PM	1.6085	1.6085	1.6	1.6001	27482
7/11/2016	1:49 PM	1.6	1.61	1.6	1.605	49119
7/11/2016	1:50 PM	1.61	1.61	1.6	1.61	16480
7/11/2016	1:51 PM	1.61	1.61	1.6	1.61	10350
7/11/2016	1:52 PM	1.6158	1.6158	1.6008	1.61	204119
7/11/2016	1:53 PM	1.61	1.62	1.61	1.611	86687
7/11/2016	1:54 PM	1.6101	1.62	1.61	1.615	231830
7/11/2016	1:55 PM	1.62	1.62	1.615	1.615	24100
7/11/2016	1:56 PM	1.615	1.62	1.6101	1.6101	32546
7/11/2016	1:57 PM	1.62	1.62	1.6137	1.615	83850
7/11/2016	1:58 PM	1.6166	1.62	1.61	1.6199	143500
7/11/2016	1:59 PM	1.615	1.62	1.615	1.62	20100
7/11/2016	2:00 PM	1.62	1.62	1.612	1.612	313044
7/11/2016	2:01 PM	1.6288	1.63	1.62	1.62	241902
7/11/2016	2:02 PM	1.64	1.64	1.62	1.63	128984
7/11/2016	2:03 PM	1.65	1.65	1.63	1.63	180673
7/11/2016	2:04 PM	1.64	1.65	1.64	1.641	169559
7/11/2016	2:05 PM	1.65	1.65	1.64	1.64	39505
7/11/2016	2:06 PM	1.65	1.65	1.649	1.65	92622
7/11/2016	2:07 PM	1.6479	1.65	1.64	1.65	91056
7/11/2016	2:08 PM	1.64	1.65	1.63	1.6401	154350
7/11/2016	2:09 PM	1.64	1.64	1.63	1.6301	20345
7/11/2016	2:10 PM	1.6375	1.64	1.63	1.64	20690
7/11/2016	2:11 PM	1.63	1.64	1.63	1.6306	25100
7/11/2016	2:12 PM	1.635	1.64	1.63	1.64	32360
7/11/2016	2:13 PM	1.64	1.64	1.63	1.635	203510
7/11/2016	2:14 PM	1.64	1.64	1.6301	1.639	245899
7/11/2016	2:15 PM	1.6301	1.64	1.63	1.64	70400
7/11/2016	2:16 PM	1.635	1.64	1.63	1.639	25800
7/11/2016	2:17 PM	1.64	1.64	1.635	1.635	48300
7/11/2016	2:18 PM	1.6394	1.64	1.63	1.6301	60409
7/11/2016	2:19 PM	1.64	1.64	1.63	1.635	87958
7/11/2016	2:20 PM	1.63	1.64	1.63	1.6333	34760
7/11/2016	2:21 PM	1.63	1.64	1.63	1.631	68798
7/11/2016	2:22 PM	1.636	1.636	1.6301	1.635	11220
7/11/2016	2:23 PM	1.6372	1.6372	1.635	1.635	600
7/11/2016	2:24 PM	1.64	1.64	1.63	1.6399	26000
7/11/2016	2:25 PM	1.64	1.64	1.63	1.635	54890
7/11/2016	2:26 PM	1.63	1.64	1.625	1.634	100166
7/11/2016	2:27 PM	1.629	1.63	1.62	1.63	23350
7/11/2016	2:28 PM	1.62	1.63	1.62	1.6201	120251
7/11/2016	2:29 PM	1.62	1.63	1.62	1.62	86539
7/11/2016	2:30 PM	1.63	1.63	1.6201	1.63	32585
7/11/2016	2:31 PM	1.62	1.63	1.615	1.6246	141750
7/11/2016	2:32 PM	1.6184	1.619	1.6105	1.615	10850
7/11/2016	2:33 PM	1.61	1.6184	1.61	1.6132	24737
7/11/2016	2:34 PM	1.62	1.62	1.61	1.6101	83457
7/11/2016	2:35 PM	1.615	1.62	1.61	1.6187	31314
7/11/2016	2:36 PM	1.62	1.62	1.61	1.615	11330
7/11/2016	2:37 PM	1.61	1.616	1.61	1.6101	85600
7/11/2016	2:38 PM	1.61	1.62	1.61	1.6168	10280
7/11/2016	2:40 PM	1.6101	1.615	1.6101	1.615	2200
7/11/2016	2:41 PM	1.62	1.62	1.61	1.6101	45390
7/11/2016	2:42 PM	1.616	1.62	1.615	1.615	2600
7/11/2016	2:43 PM	1.6135	1.619	1.61	1.61	3525
7/11/2016	2:44 PM	1.615	1.62	1.6101	1.615	50100
7/11/2016	2:45 PM	1.62	1.62	1.61	1.6185	13500
7/11/2016	2:46 PM	1.6106	1.62	1.6106	1.615	15200
7/11/2016	2:47 PM	1.6101	1.62	1.6101	1.62	24300
7/11/2016	2:48 PM	1.616	1.62	1.615	1.62	115712
7/11/2016	2:49 PM	1.625	1.63	1.614	1.615	370052
7/11/2016	2:50 PM	1.62	1.63	1.62	1.6201	18400
7/11/2016	2:51 PM	1.63	1.63	1.62	1.63	1831
7/11/2016	2:52 PM	1.625	1.63	1.62	1.6201	42465
7/11/2016	2:53 PM	1.625	1.63	1.625	1.625	42900
7/11/2016	2:54 PM	1.625	1.6288	1.62	1.625	85759
7/11/2016	2:55 PM	1.619	1.62	1.6142	1.62	203110
7/11/2016	2:56 PM	1.62	1.62	1.61	1.62	21711
7/11/2016	2:57 PM	1.6183	1.62	1.6142	1.62	112904
7/11/2016	2:58 PM	1.62	1.63	1.6142	1.62	152125
7/11/2016	2:59 PM	1.625	1.63	1.62	1.63	101161
7/11/2016	3:00 PM	1.6299	1.6299	1.62	1.62	131322
7/11/2016	3:01 PM	1.62	1.625	1.6101	1.625	58414
7/11/2016	3:02 PM	1.6199	1.62	1.6137	1.615	32625
7/11/2016	3:03 PM	1.624	1.625	1.614	1.6176	121601
7/11/2016	3:04 PM	1.6201	1.626	1.62	1.62	137191
7/11/2016	3:05 PM	1.62	1.63	1.62	1.626	41021
7/11/2016	3:06 PM	1.62	1.62	1.6142	1.62	42900
7/11/2016	3:07 PM	1.6199	1.62	1.615	1.62	26834
7/11/2016	3:08 PM	1.6	1.62	1.6	1.619	368646
7/11/2016	3:09 PM	1.605	1.606	1.6	1.6	330482
7/11/2016	3:10 PM	1.59	1.6	1.59	1.6	163970
7/11/2016	3:11 PM	1.591	1.6	1.59	1.59	18200
7/11/2016	3:12 PM	1.595	1.6	1.59	1.59	60150
7/11/2016	3:13 PM	1.5999	1.6	1.59	1.595	19250
7/11/2016	3:14 PM	1.59	1.6	1.59	1.595	34100
7/11/2016	3:15 PM	1.595	1.6	1.59	1.599	97777
7/11/2016	3:16 PM	1.59	1.6	1.59	1.595	16400
7/11/2016	3:17 PM	1.6	1.6	1.59	1.599	4226
7/11/2016	3:18 PM	1.59	1.6	1.59	1.59	78486
7/11/2016	3:19 PM	1.595	1.6	1.59	1.59	26296
7/11/2016	3:20 PM	1.595	1.6	1.5901	1.5999	21607
7/11/2016	3:21 PM	1.59	1.6	1.59	1.595	36974
7/11/2016	3:22 PM	1.595	1.6	1.59	1.6	8300
7/11/2016	3:23 PM	1.5916	1.6	1.59	1.595	44968
7/11/2016	3:24 PM	1.595	1.6	1.59	1.595	56390
7/11/2016	3:25 PM	1.595	1.6	1.59	1.6	60280
7/11/2016	3:26 PM	1.59	1.6058	1.59	1.6	471185
7/11/2016	3:27 PM	1.605	1.606	1.5942	1.6	97494
7/11/2016	3:28 PM	1.605	1.61	1.605	1.605	30100
7/11/2016	3:29 PM	1.605	1.61	1.6	1.6	9040
7/11/2016	3:30 PM	1.61	1.61	1.6042	1.605	149298
7/11/2016	3:31 PM	1.62	1.62	1.61	1.61	206569
7/11/2016	3:32 PM	1.615	1.62	1.61	1.62	106165
7/11/2016	3:33 PM	1.616	1.62	1.6133	1.6135	136997
7/11/2016	3:34 PM	1.62	1.62	1.615	1.6199	26020
7/11/2016	3:35 PM	1.6201	1.63	1.61	1.6199	332372
7/11/2016	3:36 PM	1.615	1.63	1.61	1.63	326552
7/11/2016	3:37 PM	1.62	1.62	1.6101	1.62	20917
7/11/2016	3:38 PM	1.615	1.62	1.6101	1.6196	21495
7/11/2016	3:39 PM	1.615	1.62	1.61	1.615	64769
7/11/2016	3:40 PM	1.611	1.62	1.61	1.6149	49350
7/11/2016	3:41 PM	1.605	1.6101	1.605	1.61	144889
7/11/2016	3:42 PM	1.615	1.62	1.6	1.605	166392
7/11/2016	3:43 PM	1.6168	1.62	1.61	1.615	88730
7/11/2016	3:44 PM	1.621	1.63	1.6145	1.615	163966
7/11/2016	3:45 PM	1.6168	1.63	1.61	1.63	121518
7/11/2016	3:46 PM	1.625	1.63	1.615	1.62	164499
7/11/2016	3:47 PM	1.62	1.63	1.62	1.625	51930
7/11/2016	3:48 PM	1.63	1.63	1.6216	1.625	131368
7/11/2016	3:49 PM	1.63	1.63	1.62	1.63	61500
7/11/2016	3:50 PM	1.64	1.64	1.62	1.626	372410
7/11/2016	3:51 PM	1.645	1.65	1.63	1.64	270823
7/11/2016	3:52 PM	1.645	1.65	1.64	1.6474	66933
7/11/2016	3:53 PM	1.645	1.65	1.64	1.645	69780
7/11/2016	3:54 PM	1.645	1.65	1.64	1.65	60806
7/11/2016	3:55 PM	1.63	1.65	1.63	1.645	333348
7/11/2016	3:56 PM	1.64	1.64	1.62	1.6375	197894
7/11/2016	3:57 PM	1.63	1.64	1.63	1.635	92036
7/11/2016	3:58 PM	1.65	1.65	1.63	1.635	265924
7/11/2016	3:59 PM	1.645	1.65	1.64	1.65	187320
7/11/2016	4:00 PM	1.65	1.65	1.64	1.645	383351
7/12/2016	9:31 AM	1.58	1.58	1.57	1.571	98638
7/12/2016	9:32 AM	1.57	1.58	1.57	1.57	122517
7/12/2016	9:33 AM	1.57	1.58	1.57	1.58	139032
7/12/2016	9:34 AM	1.5699	1.58	1.56	1.575	247784
7/12/2016	9:35 AM	1.57	1.57	1.56	1.56	50948
7/12/2016	9:36 AM	1.57	1.57	1.56	1.5699	212273
7/12/2016	9:37 AM	1.57	1.58	1.56	1.56	550945
7/12/2016	9:38 AM	1.575	1.58	1.57	1.57	50408
7/12/2016	9:39 AM	1.575	1.58	1.57	1.575	6350
7/12/2016	9:40 AM	1.575	1.58	1.57	1.575	236451
7/12/2016	9:41 AM	1.57	1.58	1.57	1.58	43634
7/12/2016	9:42 AM	1.57	1.58	1.57	1.58	85448
7/12/2016	9:43 AM	1.5761	1.58	1.57	1.57	62285
7/12/2016	9:44 AM	1.575	1.58	1.57	1.575	17200
7/12/2016	9:45 AM	1.58	1.58	1.57	1.58	113633
7/12/2016	9:46 AM	1.5826	1.5826	1.57	1.5793	93273
7/12/2016	9:47 AM	1.585	1.5862	1.58	1.5862	17036
7/12/2016	9:48 AM	1.58	1.59	1.58	1.5899	107100
7/12/2016	9:49 AM	1.59	1.6	1.582	1.59	128865
7/12/2016	9:50 AM	1.59	1.596	1.59	1.5932	31889
7/12/2016	9:51 AM	1.59	1.5951	1.584	1.59	126917
7/12/2016	9:52 AM	1.58	1.5875	1.58	1.5866	13150
7/12/2016	9:53 AM	1.58	1.59	1.58	1.581	62758
7/12/2016	9:54 AM	1.59	1.59	1.59	1.59	1000
7/12/2016	9:55 AM	1.585	1.585	1.58	1.58	13200
7/12/2016	9:56 AM	1.5885	1.59	1.58	1.585	11926
7/12/2016	9:57 AM	1.595	1.6	1.58	1.59	232671
7/12/2016	9:58 AM	1.599	1.6	1.59	1.59	64974
7/12/2016	9:59 AM	1.595	1.6	1.59	1.5999	159450
7/12/2016	10:00 AM	1.6	1.6	1.59	1.596	82024
7/12/2016	10:01 AM	1.6	1.6	1.59	1.595	113961
7/12/2016	10:02 AM	1.6	1.6	1.595	1.595	24310
7/12/2016	10:03 AM	1.5963	1.6	1.595	1.5955	61544
7/12/2016	10:04 AM	1.6	1.6	1.59	1.59	75750
7/12/2016	10:05 AM	1.5993	1.61	1.59	1.6	584337
7/12/2016	10:06 AM	1.595	1.6	1.59	1.5996	80589
7/12/2016	10:07 AM	1.595	1.6	1.5932	1.6	20523
7/12/2016	10:08 AM	1.6	1.6	1.59	1.595	117824
7/12/2016	10:09 AM	1.605	1.61	1.59	1.6	365395
7/12/2016	10:10 AM	1.61	1.61	1.6	1.605	47020
7/12/2016	10:11 AM	1.609	1.61	1.6	1.605	141419
7/12/2016	10:12 AM	1.6099	1.61	1.6	1.609	79912
7/12/2016	10:13 AM	1.61	1.61	1.6068	1.61	12700
7/12/2016	10:14 AM	1.61	1.62	1.603	1.61	200302
7/12/2016	10:15 AM	1.615	1.62	1.61	1.615	45161
7/12/2016	10:16 AM	1.605	1.62	1.605	1.61	138370
7/12/2016	10:17 AM	1.6075	1.61	1.6032	1.6032	34002
7/12/2016	10:18 AM	1.615	1.62	1.6099	1.61	107725
7/12/2016	10:19 AM	1.603	1.615	1.603	1.615	14376
7/12/2016	10:20 AM	1.6101	1.611	1.6	1.61	316910
7/12/2016	10:21 AM	1.62	1.62	1.61	1.615	6400
7/12/2016	10:22 AM	1.61	1.62	1.61	1.6199	18300
7/12/2016	10:23 AM	1.61	1.62	1.61	1.615	618760
7/12/2016	10:24 AM	1.605	1.61	1.605	1.61	80055
7/12/2016	10:25 AM	1.609	1.61	1.6	1.6074	505799
7/12/2016	10:26 AM	1.6074	1.61	1.6049	1.605	96898
7/12/2016	10:27 AM	1.615	1.62	1.6	1.605	405257
7/12/2016	10:28 AM	1.605	1.6151	1.6	1.61	496046
7/12/2016	10:29 AM	1.61	1.61	1.6	1.6	142550
7/12/2016	10:30 AM	1.6	1.61	1.6	1.605	192976
7/12/2016	10:31 AM	1.6	1.61	1.6	1.609	39600
7/12/2016	10:32 AM	1.61	1.61	1.6	1.61	5450
7/12/2016	10:33 AM	1.605	1.607	1.605	1.605	15700
7/12/2016	10:34 AM	1.6	1.61	1.6	1.6	35995
7/12/2016	10:35 AM	1.59	1.61	1.59	1.605	457562
7/12/2016	10:36 AM	1.5968	1.5968	1.59	1.59	6200
7/12/2016	10:37 AM	1.595	1.6	1.59	1.59	67718
7/12/2016	10:38 AM	1.59	1.5905	1.59	1.59	15225
7/12/2016	10:39 AM	1.605	1.606	1.5967	1.6	305701
7/12/2016	10:40 AM	1.605	1.61	1.6	1.605	51133
7/12/2016	10:41 AM	1.6	1.605	1.6	1.6	131071
7/12/2016	10:42 AM	1.595	1.6	1.59	1.6	93727
7/12/2016	10:43 AM	1.59	1.5972	1.59	1.59	136865
7/12/2016	10:44 AM	1.595	1.6	1.59	1.59	160328
7/12/2016	10:45 AM	1.595	1.6	1.59	1.59	16725
7/12/2016	10:46 AM	1.59	1.6	1.59	1.59	52292
7/12/2016	10:47 AM	1.59	1.599	1.59	1.59	158017
7/12/2016	10:48 AM	1.595	1.6	1.59	1.59	371117
7/12/2016	10:49 AM	1.595	1.595	1.59	1.59	20600
7/12/2016	10:50 AM	1.595	1.6	1.59	1.59	22860
7/12/2016	10:51 AM	1.59	1.5954	1.59	1.5954	1900
7/12/2016	10:52 AM	1.5901	1.6	1.59	1.59	27400
7/12/2016	10:53 AM	1.59	1.6	1.59	1.59	72152
7/12/2016	10:54 AM	1.6	1.6	1.59	1.6	52641
7/12/2016	10:55 AM	1.59	1.6	1.59	1.59	12160
7/12/2016	10:56 AM	1.595	1.6	1.59	1.59	30300
7/12/2016	10:57 AM	1.59	1.6	1.59	1.59	32580
7/12/2016	10:58 AM	1.595	1.599	1.59	1.59	13500
7/12/2016	10:59 AM	1.595	1.6	1.59	1.595	89014
7/12/2016	11:00 AM	1.595	1.6	1.59	1.59	21119
7/12/2016	11:01 AM	1.595	1.595	1.59	1.59	11300
7/12/2016	11:02 AM	1.6	1.6	1.59	1.59	11450
7/12/2016	11:03 AM	1.59	1.6	1.59	1.595	23852
7/12/2016	11:04 AM	1.595	1.6	1.59	1.6	109060
7/12/2016	11:05 AM	1.5965	1.599	1.59	1.5987	6975
7/12/2016	11:06 AM	1.595	1.6	1.59	1.59	27432
7/12/2016	11:07 AM	1.59	1.6	1.59	1.59	90773
7/12/2016	11:08 AM	1.595	1.6	1.59	1.59	24840
7/12/2016	11:09 AM	1.5925	1.5925	1.59	1.59	420
7/12/2016	11:10 AM	1.595	1.5992	1.59	1.59	14700
7/12/2016	11:11 AM	1.6	1.6	1.59	1.59	9740
7/12/2016	11:12 AM	1.59	1.6	1.59	1.59	11600
7/12/2016	11:13 AM	1.59	1.59	1.59	1.59	700
7/12/2016	11:14 AM	1.6	1.6	1.59	1.59	14100
7/12/2016	11:15 AM	1.6	1.6	1.595	1.595	649
7/12/2016	11:16 AM	1.5967	1.6	1.5967	1.6	4000
7/12/2016	11:17 AM	1.5974	1.6	1.59	1.6	61234
7/12/2016	11:18 AM	1.59	1.59	1.59	1.59	100
7/12/2016	11:19 AM	1.5972	1.5972	1.595	1.595	1300
7/12/2016	11:20 AM	1.595	1.595	1.595	1.595	600
7/12/2016	11:21 AM	1.595	1.595	1.59	1.5901	18100
7/12/2016	11:22 AM	1.595	1.595	1.59	1.595	10930
7/12/2016	11:23 AM	1.595	1.595	1.595	1.595	400
7/12/2016	11:24 AM	1.5967	1.6	1.5967	1.6	5000
7/12/2016	11:25 AM	1.595	1.599	1.595	1.599	700
7/12/2016	11:26 AM	1.59	1.59	1.59	1.59	6049
7/12/2016	11:27 AM	1.585	1.585	1.585	1.585	100
7/12/2016	11:28 AM	1.59	1.59	1.584	1.59	19800
7/12/2016	11:29 AM	1.58	1.58	1.58	1.58	380
7/12/2016	11:30 AM	1.59	1.59	1.5833	1.585	6100
7/12/2016	11:31 AM	1.59	1.59	1.5899	1.59	7150
7/12/2016	11:32 AM	1.58	1.58	1.58	1.58	18072
7/12/2016	11:33 AM	1.5899	1.59	1.585	1.585	5800
7/12/2016	11:34 AM	1.59	1.59	1.5899	1.5899	6000
7/12/2016	11:35 AM	1.58	1.58	1.58	1.58	500
7/12/2016	11:36 AM	1.585	1.59	1.58	1.585	12150
7/12/2016	11:37 AM	1.59	1.59	1.58	1.5801	22824
7/12/2016	11:38 AM	1.59	1.59	1.58	1.585	27950
7/12/2016	11:39 AM	1.585	1.585	1.585	1.585	1000
7/12/2016	11:40 AM	1.585	1.59	1.58	1.585	21400
7/12/2016	11:41 AM	1.59	1.59	1.58	1.585	42600
7/12/2016	11:42 AM	1.59	1.59	1.587	1.587	1000
7/12/2016	11:43 AM	1.585	1.59	1.585	1.5855	2240
7/12/2016	11:44 AM	1.585	1.59	1.58	1.58	21200
7/12/2016	11:45 AM	1.59	1.59	1.5801	1.59	9638
7/12/2016	11:46 AM	1.58	1.59	1.58	1.582	44736
7/12/2016	11:47 AM	1.59	1.59	1.585	1.585	600
7/12/2016	11:48 AM	1.59	1.59	1.58	1.58	1018
7/12/2016	11:49 AM	1.59	1.59	1.59	1.59	700
7/12/2016	11:50 AM	1.5899	1.5899	1.5899	1.5899	2000
7/12/2016	11:51 AM	1.581	1.59	1.58	1.5895	17600
7/12/2016	11:52 AM	1.59	1.59	1.59	1.59	6000
7/12/2016	11:53 AM	1.59	1.59	1.59	1.59	1200
7/12/2016	11:54 AM	1.59	1.59	1.59	1.59	2200
7/12/2016	11:55 AM	1.5899	1.59	1.58	1.59	15240
7/12/2016	11:56 AM	1.5894	1.59	1.5894	1.5899	2800
7/12/2016	11:57 AM	1.59	1.59	1.5867	1.5887	12800
7/12/2016	11:58 AM	1.589	1.589	1.589	1.589	4000
7/12/2016	11:59 AM	1.581	1.59	1.58	1.5867	26008
7/12/2016	12:00 PM	1.59	1.59	1.5899	1.5899	1760
7/12/2016	12:01 PM	1.5895	1.59	1.5895	1.59	1000
7/12/2016	12:02 PM	1.59	1.59	1.585	1.59	19532
7/12/2016	12:03 PM	1.599	1.599	1.58	1.585	82431
7/12/2016	12:04 PM	1.595	1.5994	1.595	1.5994	780
7/12/2016	12:05 PM	1.6	1.6	1.6	1.6	10000
7/12/2016	12:06 PM	1.595	1.6	1.592	1.5963	13918
7/12/2016	12:07 PM	1.5996	1.5996	1.5996	1.5996	4000
7/12/2016	12:08 PM	1.59	1.5999	1.59	1.5999	16250
7/12/2016	12:09 PM	1.595	1.595	1.595	1.595	810
7/12/2016	12:10 PM	1.6001	1.6096	1.6001	1.6096	24176
7/12/2016	12:11 PM	1.6	1.61	1.5967	1.6099	7033
7/12/2016	12:12 PM	1.599	1.6	1.5925	1.5925	36300
7/12/2016	12:13 PM	1.5975	1.599	1.5975	1.599	12000
7/12/2016	12:14 PM	1.59	1.5901	1.59	1.5901	1600
7/12/2016	12:15 PM	1.5995	1.6	1.59	1.597	163000
7/12/2016	12:16 PM	1.6	1.6	1.6	1.6	24800
7/12/2016	12:17 PM	1.6	1.6	1.6	1.6	10354
7/12/2016	12:18 PM	1.595	1.595	1.593	1.593	2150
7/12/2016	12:19 PM	1.6	1.6	1.5999	1.5999	26905
7/12/2016	12:20 PM	1.5949	1.5949	1.5949	1.5949	112905
7/12/2016	12:21 PM	1.6	1.6	1.6	1.6	900
7/12/2016	12:22 PM	1.6	1.6	1.6	1.6	9300
7/12/2016	12:23 PM	1.5999	1.5999	1.5964	1.5964	1250
7/12/2016	12:24 PM	1.595	1.6	1.595	1.5999	8400
7/12/2016	12:25 PM	1.6	1.6	1.59	1.6	7310
7/12/2016	12:26 PM	1.599	1.599	1.595	1.5964	16400
7/12/2016	12:27 PM	1.59	1.6	1.59	1.6	24900
7/12/2016	12:28 PM	1.595	1.595	1.595	1.595	1000
7/12/2016	12:29 PM	1.5999	1.5999	1.5999	1.5999	8000
7/12/2016	12:30 PM	1.595	1.5962	1.59	1.595	108128
7/12/2016	12:31 PM	1.595	1.6	1.595	1.595	15700
7/12/2016	12:32 PM	1.595	1.595	1.59	1.595	900
7/12/2016	12:33 PM	1.59	1.6	1.59	1.5933	28620
7/12/2016	12:34 PM	1.59	1.6	1.59	1.6	11000
7/12/2016	12:35 PM	1.59	1.595	1.59	1.595	1300
7/12/2016	12:36 PM	1.59	1.5901	1.59	1.5901	9200
7/12/2016	12:37 PM	1.6	1.6	1.59	1.595	16014
7/12/2016	12:38 PM	1.5944	1.6	1.59	1.59	14600
7/12/2016	12:39 PM	1.6	1.6	1.6	1.6	28300
7/12/2016	12:40 PM	1.595	1.6	1.59	1.5904	28565
7/12/2016	12:41 PM	1.5995	1.6	1.59	1.6	2050
7/12/2016	12:42 PM	1.595	1.595	1.595	1.595	400
7/12/2016	12:43 PM	1.591	1.591	1.59	1.5901	3700
7/12/2016	12:44 PM	1.5999	1.6	1.5999	1.6	545
7/12/2016	12:45 PM	1.6	1.6	1.599	1.599	12100
7/12/2016	12:46 PM	1.591	1.6	1.59	1.6	33350
7/12/2016	12:47 PM	1.595	1.6	1.59	1.595	81053
7/12/2016	12:48 PM	1.605	1.605	1.6	1.6001	16599
7/12/2016	12:49 PM	1.605	1.61	1.605	1.6099	4500
7/12/2016	12:50 PM	1.6	1.61	1.6	1.61	18930
7/12/2016	12:51 PM	1.6064	1.61	1.6064	1.61	11600
7/12/2016	12:52 PM	1.603	1.603	1.603	1.603	1000
7/12/2016	12:53 PM	1.6059	1.61	1.6	1.609	9600
7/12/2016	12:54 PM	1.6099	1.61	1.6	1.6	14000
7/12/2016	12:55 PM	1.6099	1.61	1.6	1.6099	12000
7/12/2016	12:56 PM	1.6088	1.61	1.6	1.6033	19900
7/12/2016	12:57 PM	1.6	1.605	1.6	1.605	2300
7/12/2016	12:58 PM	1.6	1.605	1.6	1.605	2200
7/12/2016	12:59 PM	1.606	1.606	1.606	1.606	300
7/12/2016	1:00 PM	1.6	1.61	1.6	1.605	6280
7/12/2016	1:01 PM	1.6	1.6	1.6	1.6	200
7/12/2016	1:02 PM	1.61	1.61	1.6099	1.6099	8000
7/12/2016	1:03 PM	1.605	1.6062	1.6	1.6	36200
7/12/2016	1:04 PM	1.6	1.6046	1.6	1.6046	400
7/12/2016	1:05 PM	1.61	1.61	1.6	1.6	41116
7/12/2016	1:06 PM	1.6	1.605	1.6	1.6	11428
7/12/2016	1:07 PM	1.6028	1.6028	1.6028	1.6028	9999
7/12/2016	1:08 PM	1.595	1.5999	1.595	1.599	15300
7/12/2016	1:09 PM	1.595	1.6	1.594	1.595	22600
7/12/2016	1:10 PM	1.595	1.6	1.5942	1.595	41105
7/12/2016	1:11 PM	1.6	1.6	1.59	1.599	230530
7/12/2016	1:12 PM	1.5996	1.6	1.59	1.6	120480
7/12/2016	1:13 PM	1.5999	1.6	1.5999	1.5999	18300
7/12/2016	1:14 PM	1.6	1.6	1.5967	1.599	55770
7/12/2016	1:15 PM	1.5978	1.6	1.5925	1.596	6200
7/12/2016	1:16 PM	1.59	1.5999	1.59	1.59	19750
7/12/2016	1:17 PM	1.598	1.5999	1.59	1.59	6076
7/12/2016	1:18 PM	1.5985	1.5985	1.5916	1.5916	3150
7/12/2016	1:19 PM	1.59	1.595	1.59	1.595	5686
7/12/2016	1:20 PM	1.59	1.6	1.59	1.595	4004
7/12/2016	1:21 PM	1.59	1.6	1.59	1.5944	25726
7/12/2016	1:22 PM	1.5993	1.5999	1.59	1.59	8550
7/12/2016	1:23 PM	1.59	1.5999	1.59	1.5999	10800
7/12/2016	1:24 PM	1.5999	1.5999	1.59	1.5985	8500
7/12/2016	1:25 PM	1.5999	1.5999	1.59	1.595	6030
7/12/2016	1:26 PM	1.595	1.6	1.59	1.59	14900
7/12/2016	1:27 PM	1.596	1.596	1.59	1.59	18700
7/12/2016	1:28 PM	1.595	1.5965	1.59	1.5965	17620
7/12/2016	1:29 PM	1.59	1.6	1.59	1.59	6308
7/12/2016	1:30 PM	1.59	1.5999	1.59	1.596	6770
7/12/2016	1:31 PM	1.59	1.6	1.59	1.6	29600
7/12/2016	1:32 PM	1.59	1.6	1.59	1.59	125456
7/12/2016	1:33 PM	1.595	1.5959	1.59	1.59	15900
7/12/2016	1:34 PM	1.59	1.6	1.59	1.595	33350
7/12/2016	1:35 PM	1.59	1.6	1.59	1.595	28628
7/12/2016	1:36 PM	1.595	1.6	1.5925	1.6	11750
7/12/2016	1:37 PM	1.6	1.6	1.595	1.6	30730
7/12/2016	1:38 PM	1.6	1.6	1.5925	1.6	6802
7/12/2016	1:39 PM	1.595	1.6	1.5925	1.5999	15800
7/12/2016	1:40 PM	1.595	1.6	1.595	1.595	16950
7/12/2016	1:41 PM	1.6	1.6	1.59	1.6	37507
7/12/2016	1:42 PM	1.595	1.5999	1.59	1.5999	4370
7/12/2016	1:43 PM	1.59	1.6	1.59	1.6	17332
7/12/2016	1:44 PM	1.59	1.6	1.59	1.595	36712
7/12/2016	1:45 PM	1.595	1.6	1.595	1.596	4825
7/12/2016	1:46 PM	1.6	1.6	1.59	1.6	16188
7/12/2016	1:47 PM	1.595	1.6	1.595	1.5996	10300
7/12/2016	1:48 PM	1.6	1.6	1.59	1.595	296838
7/12/2016	1:49 PM	1.61	1.61	1.595	1.6	241945
7/12/2016	1:50 PM	1.6	1.61	1.6	1.6085	11250
7/12/2016	1:51 PM	1.62	1.62	1.605	1.606	185173
7/12/2016	1:52 PM	1.6185	1.62	1.61	1.616	47400
7/12/2016	1:53 PM	1.61	1.62	1.61	1.62	22464
7/12/2016	1:54 PM	1.625	1.63	1.615	1.62	291778
7/12/2016	1:55 PM	1.625	1.63	1.62	1.625	57660
7/12/2016	1:56 PM	1.62	1.63	1.62	1.625	51809
7/12/2016	1:57 PM	1.64	1.64	1.62	1.625	92950
7/12/2016	1:58 PM	1.64	1.64	1.63	1.63	52200
7/12/2016	1:59 PM	1.6395	1.64	1.63	1.64	46508
7/12/2016	2:00 PM	1.645	1.65	1.63	1.64	290002
7/12/2016	2:01 PM	1.64	1.65	1.64	1.64	217830
7/12/2016	2:02 PM	1.6386	1.65	1.636	1.645	84932
7/12/2016	2:03 PM	1.6399	1.64	1.63	1.6355	52330
7/12/2016	2:04 PM	1.631	1.64	1.63	1.63	95975
7/12/2016	2:05 PM	1.64	1.64	1.63	1.64	20885
7/12/2016	2:06 PM	1.64	1.64	1.63	1.64	81202
7/12/2016	2:07 PM	1.64	1.64	1.63	1.6326	222158
7/12/2016	2:08 PM	1.645	1.65	1.63	1.64	241363
7/12/2016	2:09 PM	1.6397	1.65	1.63	1.65	285959
7/12/2016	2:10 PM	1.6368	1.64	1.63	1.64	53069
7/12/2016	2:11 PM	1.64	1.64	1.63	1.6385	34900
7/12/2016	2:12 PM	1.63	1.64	1.63	1.6301	76500
7/12/2016	2:13 PM	1.632	1.64	1.632	1.635	38900
7/12/2016	2:14 PM	1.64	1.64	1.63	1.635	15375
7/12/2016	2:15 PM	1.64	1.64	1.63	1.6374	70000
7/12/2016	2:16 PM	1.6399	1.64	1.635	1.64	37100
7/12/2016	2:17 PM	1.631	1.64	1.63	1.64	187185
7/12/2016	2:18 PM	1.625	1.64	1.62	1.63	683036
7/12/2016	2:19 PM	1.62	1.63	1.62	1.6285	6000
7/12/2016	2:20 PM	1.63	1.63	1.62	1.62	18090
7/12/2016	2:21 PM	1.63	1.63	1.62	1.63	199191
7/12/2016	2:22 PM	1.63	1.64	1.63	1.63	77799
7/12/2016	2:23 PM	1.63	1.64	1.63	1.635	119019
7/12/2016	2:24 PM	1.63	1.64	1.6274	1.6385	142398
7/12/2016	2:25 PM	1.631	1.64	1.6225	1.63	227153
7/12/2016	2:26 PM	1.625	1.64	1.62	1.631	79059
7/12/2016	2:27 PM	1.625	1.63	1.62	1.625	40600
7/12/2016	2:28 PM	1.6201	1.6201	1.62	1.62	6250
7/12/2016	2:29 PM	1.625	1.63	1.625	1.625	2100
7/12/2016	2:30 PM	1.62	1.63	1.62	1.625	10750
7/12/2016	2:31 PM	1.62	1.63	1.62	1.62	2756
7/12/2016	2:32 PM	1.615	1.63	1.61	1.62	442287
7/12/2016	2:33 PM	1.615	1.6199	1.61	1.61	11856
7/12/2016	2:34 PM	1.62	1.62	1.61	1.615	32430
7/12/2016	2:35 PM	1.615	1.62	1.615	1.6199	47400
7/12/2016	2:36 PM	1.6199	1.63	1.61	1.62	192680
7/12/2016	2:37 PM	1.6199	1.62	1.615	1.6199	18850
7/12/2016	2:38 PM	1.62	1.62	1.61	1.6185	15700
7/12/2016	2:39 PM	1.61	1.62	1.61	1.62	13560
7/12/2016	2:40 PM	1.615	1.62	1.615	1.615	30200
7/12/2016	2:41 PM	1.605	1.62	1.6	1.615	521521
7/12/2016	2:42 PM	1.6033	1.61	1.6	1.6	32200
7/12/2016	2:43 PM	1.6085	1.61	1.6	1.6	17400
7/12/2016	2:44 PM	1.6	1.61	1.6	1.605	28700
7/12/2016	2:45 PM	1.6	1.61	1.6	1.6	51200
7/12/2016	2:46 PM	1.605	1.61	1.6	1.6	27200
7/12/2016	2:47 PM	1.605	1.61	1.6	1.6044	60639
7/12/2016	2:48 PM	1.6	1.61	1.6	1.61	27550
7/12/2016	2:49 PM	1.6	1.61	1.6	1.6099	58827
7/12/2016	2:50 PM	1.61	1.61	1.6	1.61	223585
7/12/2016	2:51 PM	1.61	1.61	1.6	1.605	24050
7/12/2016	2:52 PM	1.602	1.61	1.6	1.6068	8101
7/12/2016	2:53 PM	1.61	1.61	1.6	1.605	28254
7/12/2016	2:54 PM	1.61	1.61	1.6	1.6085	39388
7/12/2016	2:55 PM	1.61	1.61	1.6075	1.61	26430
7/12/2016	2:56 PM	1.61	1.61	1.6	1.61	14666
7/12/2016	2:57 PM	1.61	1.61	1.604	1.61	53000
7/12/2016	2:58 PM	1.6099	1.61	1.608	1.61	58200
7/12/2016	2:59 PM	1.61	1.61	1.6099	1.61	42701
7/12/2016	3:00 PM	1.61	1.61	1.6	1.61	65100
7/12/2016	3:01 PM	1.61	1.61	1.6	1.61	70100
7/12/2016	3:02 PM	1.606	1.61	1.6037	1.605	35511
7/12/2016	3:03 PM	1.61	1.61	1.6	1.605	40561
7/12/2016	3:04 PM	1.607	1.61	1.6	1.61	5750
7/12/2016	3:05 PM	1.605	1.61	1.6	1.61	23200
7/12/2016	3:06 PM	1.6	1.61	1.6	1.6099	67321
7/12/2016	3:07 PM	1.6	1.61	1.6	1.608	34075
7/12/2016	3:08 PM	1.6032	1.61	1.6	1.6094	17572
7/12/2016	3:09 PM	1.61	1.61	1.6	1.6099	7055
7/12/2016	3:10 PM	1.605	1.61	1.6	1.6075	91112
7/12/2016	3:11 PM	1.6	1.61	1.6	1.609	29950
7/12/2016	3:12 PM	1.6	1.61	1.6	1.609	57113
7/12/2016	3:13 PM	1.605	1.61	1.6	1.605	74324
7/12/2016	3:14 PM	1.6	1.61	1.6	1.6	62558
7/12/2016	3:15 PM	1.6	1.61	1.6	1.6	148598
7/12/2016	3:16 PM	1.61	1.61	1.6	1.6001	71798
7/12/2016	3:17 PM	1.605	1.61	1.6	1.609	34597
7/12/2016	3:18 PM	1.605	1.61	1.6	1.605	48950
7/12/2016	3:19 PM	1.6	1.61	1.6	1.605	50900
7/12/2016	3:20 PM	1.605	1.61	1.6	1.6099	89600
7/12/2016	3:21 PM	1.595	1.61	1.59	1.6	574699
7/12/2016	3:22 PM	1.6	1.6	1.59	1.6	57419
7/12/2016	3:23 PM	1.595	1.6	1.59	1.5999	38200
7/12/2016	3:24 PM	1.59	1.6	1.59	1.595	34981
7/12/2016	3:25 PM	1.59	1.6	1.59	1.599	34316
7/12/2016	3:26 PM	1.59	1.6	1.59	1.59	104752
7/12/2016	3:27 PM	1.59	1.6	1.59	1.6	242995
7/12/2016	3:28 PM	1.59	1.6	1.59	1.595	202478
7/12/2016	3:29 PM	1.59	1.6	1.59	1.59	228691
7/12/2016	3:30 PM	1.5999	1.6	1.59	1.595	71879
7/12/2016	3:31 PM	1.595	1.6	1.5946	1.595	75086
7/12/2016	3:32 PM	1.595	1.6	1.59	1.595	18250
7/12/2016	3:33 PM	1.59	1.6	1.59	1.6	47585
7/12/2016	3:34 PM	1.595	1.6	1.59	1.6	53700
7/12/2016	3:35 PM	1.59	1.6	1.59	1.5973	28350
7/12/2016	3:36 PM	1.59	1.6	1.59	1.6	23425
7/12/2016	3:37 PM	1.585	1.6	1.58	1.59	348998
7/12/2016	3:38 PM	1.585	1.59	1.58	1.585	20586
7/12/2016	3:39 PM	1.585	1.59	1.58	1.584	170630
7/12/2016	3:40 PM	1.58	1.59	1.58	1.585	30950
7/12/2016	3:41 PM	1.585	1.59	1.58	1.58	41200
7/12/2016	3:42 PM	1.5899	1.59	1.585	1.59	23200
7/12/2016	3:43 PM	1.59	1.59	1.58	1.58	91483
7/12/2016	3:44 PM	1.59	1.59	1.59	1.59	48070
7/12/2016	3:45 PM	1.595	1.595	1.595	1.595	800
7/12/2016	3:46 PM	1.595	1.6	1.59	1.595	75186
7/12/2016	3:47 PM	1.595	1.6	1.59	1.59	700
7/12/2016	3:48 PM	1.59	1.6	1.59	1.595	48478
7/12/2016	3:49 PM	1.585	1.6	1.5828	1.595	210692
7/12/2016	3:50 PM	1.59	1.59	1.583	1.59	60775
7/12/2016	3:51 PM	1.581	1.59	1.58	1.59	110720
7/12/2016	3:52 PM	1.581	1.59	1.581	1.5865	197295
7/12/2016	3:53 PM	1.585	1.59	1.58	1.59	56174
7/12/2016	3:54 PM	1.588	1.59	1.584	1.59	247142
7/12/2016	3:55 PM	1.59	1.59	1.58	1.59	57663
7/12/2016	3:56 PM	1.585	1.59	1.58	1.5884	75583
7/12/2016	3:57 PM	1.59	1.59	1.58	1.589	93332
7/12/2016	3:58 PM	1.5899	1.59	1.58	1.5887	186399
7/12/2016	3:59 PM	1.585	1.59	1.58	1.59	170277
7/12/2016	4:00 PM	1.59	1.59	1.58	1.59	429539
7/13/2016	9:31 AM	1.56	1.57	1.56	1.56	199041
7/13/2016	9:32 AM	1.57	1.57	1.56	1.56	113240
7/13/2016	9:33 AM	1.56	1.57	1.56	1.57	250252
7/13/2016	9:34 AM	1.57	1.585	1.56	1.57	970115
7/13/2016	9:35 AM	1.5701	1.58	1.57	1.579	90450
7/13/2016	9:36 AM	1.575	1.58	1.56	1.5799	311185
7/13/2016	9:37 AM	1.58	1.58	1.57	1.575	129872
7/13/2016	9:38 AM	1.585	1.59	1.579	1.579	351958
7/13/2016	9:39 AM	1.59	1.59	1.58	1.5899	217556
7/13/2016	9:40 AM	1.59	1.6	1.58	1.59	1112716
7/13/2016	9:41 AM	1.595	1.6	1.58	1.59	327068
7/13/2016	9:42 AM	1.61	1.61	1.59	1.5999	494310
7/13/2016	9:43 AM	1.605	1.61	1.6	1.609	98228
7/13/2016	9:44 AM	1.595	1.61	1.59	1.61	529134
7/13/2016	9:45 AM	1.595	1.6	1.59	1.596	131010
7/13/2016	9:46 AM	1.59	1.5968	1.58	1.59	719495
7/13/2016	9:47 AM	1.5999	1.6	1.59	1.59	155032
7/13/2016	9:48 AM	1.5999	1.6	1.59	1.6	48110
7/13/2016	9:49 AM	1.595	1.6	1.5941	1.5999	193703
7/13/2016	9:50 AM	1.601	1.605	1.594	1.6	376878
7/13/2016	9:51 AM	1.61	1.61	1.59	1.6	523992
7/13/2016	9:52 AM	1.605	1.61	1.6	1.601	304321
7/13/2016	9:53 AM	1.596	1.6072	1.59	1.6015	161042
7/13/2016	9:54 AM	1.6	1.6	1.59	1.59	155580
7/13/2016	9:55 AM	1.591	1.6	1.59	1.5962	84009
7/13/2016	9:56 AM	1.585	1.5996	1.58	1.59	424207
7/13/2016	9:57 AM	1.5999	1.5999	1.583	1.585	467249
7/13/2016	9:58 AM	1.6062	1.61	1.59	1.595	349850
7/13/2016	9:59 AM	1.6	1.61	1.6	1.605	480232
7/13/2016	10:00 AM	1.595	1.61	1.59	1.6	157668
7/13/2016	10:01 AM	1.59	1.6	1.59	1.5999	352631
7/13/2016	10:02 AM	1.58	1.6	1.58	1.6	338441
7/13/2016	10:03 AM	1.575	1.58	1.57	1.58	487197
7/13/2016	10:04 AM	1.5789	1.5799	1.57	1.576	73925
7/13/2016	10:05 AM	1.57	1.58	1.57	1.575	87925
7/13/2016	10:06 AM	1.575	1.58	1.57	1.575	74790
7/13/2016	10:07 AM	1.575	1.58	1.57	1.57	88300
7/13/2016	10:08 AM	1.58	1.58	1.57	1.57	67545
7/13/2016	10:09 AM	1.57	1.58	1.57	1.57	75375
7/13/2016	10:10 AM	1.57	1.58	1.57	1.575	127190
7/13/2016	10:11 AM	1.57	1.57	1.56	1.57	751258
7/13/2016	10:12 AM	1.5699	1.57	1.56	1.57	73522
7/13/2016	10:13 AM	1.566	1.57	1.56	1.57	71374
7/13/2016	10:14 AM	1.5699	1.57	1.563	1.565	49500
7/13/2016	10:15 AM	1.569	1.5695	1.565	1.565	40100
7/13/2016	10:16 AM	1.57	1.575	1.56	1.565	746836
7/13/2016	10:17 AM	1.58	1.58	1.57	1.5767	220293
7/13/2016	10:18 AM	1.59	1.59	1.575	1.58	339497
7/13/2016	10:19 AM	1.585	1.59	1.58	1.58	301126
7/13/2016	10:20 AM	1.585	1.59	1.58	1.58	428570
7/13/2016	10:21 AM	1.5818	1.59	1.58	1.58	21700
7/13/2016	10:22 AM	1.585	1.59	1.58	1.585	39000
7/13/2016	10:23 AM	1.585	1.59	1.58	1.58	29400
7/13/2016	10:24 AM	1.5742	1.5801	1.57	1.58	337939
7/13/2016	10:25 AM	1.59	1.59	1.57	1.57	183830
7/13/2016	10:26 AM	1.585	1.59	1.58	1.59	67600
7/13/2016	10:27 AM	1.584	1.59	1.584	1.59	58440
7/13/2016	10:28 AM	1.59	1.59	1.585	1.5882	26860
7/13/2016	10:29 AM	1.5886	1.59	1.58	1.59	14840
7/13/2016	10:30 AM	1.58	1.59	1.58	1.58	162374
7/13/2016	10:31 AM	1.583	1.59	1.57	1.58	424819
7/13/2016	10:32 AM	1.59	1.59	1.58	1.584	152060
7/13/2016	10:33 AM	1.58	1.59	1.57	1.58	289000
7/13/2016	10:34 AM	1.5769	1.58	1.57	1.58	50359
7/13/2016	10:35 AM	1.5715	1.58	1.57	1.57	41950
7/13/2016	10:36 AM	1.569	1.575	1.56	1.57	392308
7/13/2016	10:37 AM	1.5799	1.58	1.57	1.57	187169
7/13/2016	10:38 AM	1.57	1.58	1.57	1.57	28825
7/13/2016	10:39 AM	1.5775	1.58	1.57	1.575	50300
7/13/2016	10:40 AM	1.58	1.58	1.57	1.575	47100
7/13/2016	10:41 AM	1.58	1.58	1.57	1.575	71309
7/13/2016	10:42 AM	1.57	1.58	1.57	1.575	216243
7/13/2016	10:43 AM	1.57	1.57	1.56	1.57	150965
7/13/2016	10:44 AM	1.565	1.57	1.56	1.56	19116
7/13/2016	10:45 AM	1.57	1.57	1.56	1.5699	19017
7/13/2016	10:46 AM	1.565	1.57	1.56	1.57	37870
7/13/2016	10:47 AM	1.5666	1.5667	1.56	1.56	108100
7/13/2016	10:48 AM	1.56	1.57	1.56	1.56	37029
7/13/2016	10:49 AM	1.579	1.579	1.56	1.56	570050
7/13/2016	10:50 AM	1.58	1.58	1.575	1.579	87151
7/13/2016	10:51 AM	1.5751	1.58	1.57	1.5727	34750
7/13/2016	10:52 AM	1.5799	1.58	1.57	1.58	17700
7/13/2016	10:53 AM	1.58	1.58	1.57	1.58	119677
7/13/2016	10:54 AM	1.56	1.575	1.56	1.575	176631
7/13/2016	10:55 AM	1.569	1.57	1.56	1.5682	29325
7/13/2016	10:56 AM	1.575	1.58	1.57	1.57	298469
7/13/2016	10:57 AM	1.5667	1.575	1.56	1.575	192894
7/13/2016	10:58 AM	1.58	1.58	1.56	1.5688	190005
7/13/2016	10:59 AM	1.57	1.58	1.57	1.575	399217
7/13/2016	11:00 AM	1.57	1.57	1.56	1.57	109522
7/13/2016	11:01 AM	1.575	1.58	1.5667	1.57	529561
7/13/2016	11:02 AM	1.5772	1.5772	1.5701	1.575	13150
7/13/2016	11:03 AM	1.575	1.58	1.57	1.57	86939
7/13/2016	11:04 AM	1.5701	1.58	1.57	1.57	693288
7/13/2016	11:05 AM	1.57	1.5799	1.57	1.5799	16438
7/13/2016	11:06 AM	1.577	1.58	1.57	1.57	39490
7/13/2016	11:07 AM	1.58	1.58	1.57	1.57	448525
7/13/2016	11:08 AM	1.58	1.58	1.57	1.57	304195
7/13/2016	11:09 AM	1.583	1.583	1.57	1.58	213804
7/13/2016	11:10 AM	1.58	1.5857	1.57	1.5827	114560
7/13/2016	11:11 AM	1.5769	1.58	1.5734	1.575	49914
7/13/2016	11:12 AM	1.575	1.58	1.57	1.58	35600
7/13/2016	11:13 AM	1.57	1.575	1.57	1.575	52800
7/13/2016	11:14 AM	1.57	1.575	1.57	1.573	8252
7/13/2016	11:15 AM	1.58	1.58	1.57	1.58	24000
7/13/2016	11:16 AM	1.575	1.5799	1.57	1.575	107300
7/13/2016	11:17 AM	1.58	1.58	1.57	1.57	23836
7/13/2016	11:18 AM	1.5705	1.58	1.57	1.575	75225
7/13/2016	11:19 AM	1.581	1.5887	1.57	1.58	421469
7/13/2016	11:20 AM	1.585	1.59	1.573	1.586	805770
7/13/2016	11:21 AM	1.575	1.59	1.574	1.58	306632
7/13/2016	11:22 AM	1.577	1.58	1.57	1.58	106522
7/13/2016	11:23 AM	1.572	1.58	1.57	1.5735	22720
7/13/2016	11:24 AM	1.57	1.58	1.57	1.575	21950
7/13/2016	11:25 AM	1.5798	1.58	1.57	1.5799	22374
7/13/2016	11:26 AM	1.57	1.58	1.57	1.5763	64736
7/13/2016	11:27 AM	1.5759	1.58	1.57	1.575	38814
7/13/2016	11:28 AM	1.575	1.58	1.573	1.5787	16840
7/13/2016	11:29 AM	1.5775	1.59	1.574	1.575	926987
7/13/2016	11:30 AM	1.5787	1.58	1.57	1.5786	75743
7/13/2016	11:31 AM	1.5799	1.58	1.57	1.579	161432
7/13/2016	11:32 AM	1.579	1.59	1.57	1.58	605628
7/13/2016	11:33 AM	1.58	1.58	1.57	1.58	102775
7/13/2016	11:34 AM	1.5749	1.58	1.5741	1.575	64622
7/13/2016	11:35 AM	1.5794	1.58	1.57	1.58	55738
7/13/2016	11:36 AM	1.58	1.58	1.57	1.5799	112889
7/13/2016	11:37 AM	1.5799	1.58	1.57	1.58	96452
7/13/2016	11:38 AM	1.58	1.58	1.57	1.58	191658
7/13/2016	11:39 AM	1.58	1.59	1.57	1.58	170251
7/13/2016	11:40 AM	1.59	1.59	1.58	1.585	120579
7/13/2016	11:41 AM	1.585	1.59	1.58	1.59	57527
7/13/2016	11:42 AM	1.5799	1.59	1.57	1.5899	590832
7/13/2016	11:43 AM	1.5749	1.58	1.57	1.575	23317
7/13/2016	11:44 AM	1.5867	1.59	1.574	1.58	424590
7/13/2016	11:45 AM	1.5816	1.59	1.5801	1.5868	68085
7/13/2016	11:46 AM	1.59	1.595	1.58	1.59	281453
7/13/2016	11:47 AM	1.6	1.6	1.59	1.6	83139
7/13/2016	11:48 AM	1.6	1.6	1.59	1.5993	83279
7/13/2016	11:49 AM	1.5925	1.6	1.59	1.599	46291
7/13/2016	11:50 AM	1.5965	1.6	1.59	1.5999	64810
7/13/2016	11:51 AM	1.6	1.6	1.59	1.6	186629
7/13/2016	11:52 AM	1.61	1.61	1.59	1.6	260470
7/13/2016	11:53 AM	1.61	1.61	1.6	1.61	63046
7/13/2016	11:54 AM	1.6	1.61	1.59	1.604	716243
7/13/2016	11:55 AM	1.595	1.6	1.5907	1.595	27098
7/13/2016	11:56 AM	1.6	1.6	1.59	1.5999	203698
7/13/2016	11:57 AM	1.587	1.5914	1.58	1.59	363417
7/13/2016	11:58 AM	1.58	1.5899	1.58	1.5825	32968
7/13/2016	11:59 AM	1.585	1.59	1.58	1.58	33140
7/13/2016	12:00 PM	1.585	1.5885	1.58	1.585	56750
7/13/2016	12:01 PM	1.59	1.59	1.58	1.586	19230
7/13/2016	12:02 PM	1.59	1.59	1.58	1.59	50475
7/13/2016	12:03 PM	1.5885	1.59	1.58	1.585	25850
7/13/2016	12:04 PM	1.585	1.59	1.58	1.59	7333
7/13/2016	12:05 PM	1.5825	1.59	1.58	1.5867	63482
7/13/2016	12:06 PM	1.585	1.59	1.58	1.585	19235
7/13/2016	12:07 PM	1.58	1.589	1.58	1.585	20100
7/13/2016	12:08 PM	1.58	1.588	1.58	1.588	86035
7/13/2016	12:09 PM	1.59	1.59	1.58	1.585	250669
7/13/2016	12:10 PM	1.58	1.59	1.58	1.589	27596
7/13/2016	12:11 PM	1.59	1.59	1.58	1.59	17750
7/13/2016	12:12 PM	1.59	1.59	1.585	1.585	18350
7/13/2016	12:13 PM	1.58	1.59	1.58	1.5892	94317
7/13/2016	12:14 PM	1.584	1.59	1.58	1.58	484412
7/13/2016	12:15 PM	1.58	1.59	1.58	1.58	22600
7/13/2016	12:16 PM	1.575	1.59	1.57	1.58	213202
7/13/2016	12:17 PM	1.57	1.5792	1.57	1.57	10450
7/13/2016	12:18 PM	1.575	1.58	1.57	1.575	43936
7/13/2016	12:19 PM	1.5786	1.58	1.57	1.575	35319
7/13/2016	12:20 PM	1.575	1.58	1.57	1.575	28950
7/13/2016	12:21 PM	1.5799	1.58	1.5799	1.5799	500
7/13/2016	12:22 PM	1.57	1.5767	1.57	1.575	34300
7/13/2016	12:23 PM	1.57	1.58	1.57	1.57	14400
7/13/2016	12:24 PM	1.57	1.58	1.57	1.575	16600
7/13/2016	12:25 PM	1.57	1.5799	1.57	1.575	15113
7/13/2016	12:26 PM	1.5749	1.58	1.57	1.5799	13150
7/13/2016	12:27 PM	1.575	1.58	1.57	1.57	11364
7/13/2016	12:28 PM	1.585	1.59	1.574	1.58	425852
7/13/2016	12:29 PM	1.59	1.59	1.5801	1.5801	9850
7/13/2016	12:30 PM	1.59	1.59	1.58	1.5849	51974
7/13/2016	12:31 PM	1.59	1.59	1.58	1.59	101893
7/13/2016	12:32 PM	1.59	1.59	1.58	1.58	254109
7/13/2016	12:33 PM	1.5999	1.5999	1.589	1.5899	253173
7/13/2016	12:34 PM	1.595	1.6	1.591	1.595	23510
7/13/2016	12:35 PM	1.595	1.6	1.59	1.595	288607
7/13/2016	12:36 PM	1.58	1.6	1.58	1.596	115696
7/13/2016	12:37 PM	1.59	1.6	1.58	1.58	147152
7/13/2016	12:38 PM	1.6	1.6	1.5924	1.595	10600
7/13/2016	12:39 PM	1.5901	1.6	1.59	1.6	439337
7/13/2016	12:40 PM	1.585	1.6	1.585	1.595	197472
7/13/2016	12:41 PM	1.585	1.5899	1.58	1.585	29445
7/13/2016	12:42 PM	1.585	1.59	1.585	1.585	7400
7/13/2016	12:43 PM	1.58	1.585	1.58	1.58	18000
7/13/2016	12:44 PM	1.575	1.586	1.57	1.58	315023
7/13/2016	12:45 PM	1.58	1.58	1.57	1.58	39850
7/13/2016	12:46 PM	1.58	1.58	1.57	1.57	31975
7/13/2016	12:47 PM	1.5867	1.59	1.57	1.58	211455
7/13/2016	12:48 PM	1.585	1.59	1.58	1.585	119715
7/13/2016	12:49 PM	1.58	1.59	1.58	1.5824	134422
7/13/2016	12:50 PM	1.58	1.59	1.58	1.585	21154
7/13/2016	12:51 PM	1.58	1.59	1.58	1.585	15156
7/13/2016	12:52 PM	1.585	1.59	1.58	1.59	9076
7/13/2016	12:53 PM	1.58	1.59	1.58	1.585	16500
7/13/2016	12:54 PM	1.58	1.59	1.58	1.58	48200
7/13/2016	12:55 PM	1.58	1.59	1.58	1.58	47000
7/13/2016	12:56 PM	1.584	1.59	1.58	1.58	31560
7/13/2016	12:57 PM	1.575	1.58	1.57	1.58	44244
7/13/2016	12:58 PM	1.57	1.58	1.57	1.57	14700
7/13/2016	12:59 PM	1.57	1.58	1.57	1.57	9080
7/13/2016	1:00 PM	1.58	1.58	1.57	1.57	19200
7/13/2016	1:01 PM	1.57	1.58	1.57	1.57	23950
7/13/2016	1:02 PM	1.57	1.58	1.57	1.57	239827
7/13/2016	1:03 PM	1.56	1.575	1.56	1.575	430200
7/13/2016	1:04 PM	1.56	1.57	1.56	1.5699	10475
7/13/2016	1:05 PM	1.564	1.57	1.56	1.56	23623
7/13/2016	1:06 PM	1.56	1.57	1.56	1.57	32515
7/13/2016	1:07 PM	1.56	1.57	1.56	1.56	5900
7/13/2016	1:08 PM	1.56	1.57	1.56	1.57	8450
7/13/2016	1:09 PM	1.56	1.57	1.56	1.56	13100
7/13/2016	1:10 PM	1.56	1.57	1.56	1.56	19450
7/13/2016	1:11 PM	1.565	1.57	1.56	1.56	27500
7/13/2016	1:12 PM	1.56	1.57	1.56	1.5699	60900
7/13/2016	1:13 PM	1.568	1.57	1.56	1.57	21500
7/13/2016	1:14 PM	1.565	1.57	1.565	1.5681	31308
7/13/2016	1:15 PM	1.565	1.565	1.5632	1.565	5500
7/13/2016	1:16 PM	1.56	1.57	1.56	1.56	46400
7/13/2016	1:17 PM	1.5725	1.5725	1.56	1.56	320524
7/13/2016	1:18 PM	1.5699	1.58	1.569	1.5701	262307
7/13/2016	1:19 PM	1.573	1.58	1.565	1.57	284955
7/13/2016	1:20 PM	1.58	1.58	1.57	1.575	53100
7/13/2016	1:21 PM	1.5713	1.58	1.5713	1.575	3400
7/13/2016	1:22 PM	1.579	1.58	1.5774	1.58	37997
7/13/2016	1:23 PM	1.5789	1.579	1.57	1.579	7700
7/13/2016	1:24 PM	1.5775	1.58	1.5775	1.58	222839
7/13/2016	1:25 PM	1.58	1.58	1.577	1.58	21508
7/13/2016	1:26 PM	1.585	1.59	1.579	1.58	272262
7/13/2016	1:27 PM	1.59	1.59	1.585	1.5885	12500
7/13/2016	1:28 PM	1.589	1.59	1.58	1.585	15800
7/13/2016	1:29 PM	1.59	1.59	1.585	1.585	16000
7/13/2016	1:30 PM	1.585	1.59	1.58	1.58	2100
7/13/2016	1:31 PM	1.59	1.59	1.58	1.58	53500
7/13/2016	1:32 PM	1.589	1.59	1.5825	1.5882	22780
7/13/2016	1:33 PM	1.59	1.59	1.581	1.59	72701
7/13/2016	1:34 PM	1.588	1.59	1.58	1.59	109266
7/13/2016	1:35 PM	1.58	1.59	1.58	1.59	46797
7/13/2016	1:36 PM	1.5899	1.59	1.5892	1.59	36336
7/13/2016	1:37 PM	1.58	1.59	1.58	1.59	8500
7/13/2016	1:38 PM	1.585	1.59	1.58	1.5802	38500
7/13/2016	1:39 PM	1.585	1.59	1.58	1.585	73612
7/13/2016	1:40 PM	1.58	1.589	1.58	1.5835	31950
7/13/2016	1:41 PM	1.57	1.585	1.57	1.585	527817
7/13/2016	1:42 PM	1.57	1.579	1.57	1.575	24220
7/13/2016	1:43 PM	1.57	1.575	1.57	1.57	5100
7/13/2016	1:44 PM	1.5799	1.5799	1.57	1.57	34617
7/13/2016	1:45 PM	1.5781	1.5781	1.57	1.57	10200
7/13/2016	1:46 PM	1.58	1.58	1.57	1.57	3300
7/13/2016	1:47 PM	1.57	1.575	1.57	1.57	3600
7/13/2016	1:48 PM	1.575	1.5799	1.57	1.575	14300
7/13/2016	1:49 PM	1.56	1.575	1.56	1.575	230177
7/13/2016	1:50 PM	1.56	1.57	1.56	1.565	31959
7/13/2016	1:51 PM	1.58	1.58	1.564	1.565	227958
7/13/2016	1:52 PM	1.58	1.58	1.57	1.5731	35500
7/13/2016	1:53 PM	1.57	1.5726	1.57	1.5726	3000
7/13/2016	1:54 PM	1.585	1.585	1.57	1.579	343220
7/13/2016	1:55 PM	1.59	1.59	1.58	1.585	100975
7/13/2016	1:56 PM	1.575	1.585	1.57	1.58	300742
7/13/2016	1:57 PM	1.577	1.58	1.575	1.579	29100
7/13/2016	1:58 PM	1.5775	1.58	1.5775	1.579	15500
7/13/2016	1:59 PM	1.579	1.579	1.57	1.57	1200
7/13/2016	2:00 PM	1.5799	1.58	1.57	1.57	5600
7/13/2016	2:01 PM	1.57	1.58	1.57	1.57	8900
7/13/2016	2:02 PM	1.57	1.58	1.57	1.5799	9700
7/13/2016	2:03 PM	1.58	1.58	1.57	1.575	15150
7/13/2016	2:04 PM	1.58	1.58	1.57	1.57	202025
7/13/2016	2:05 PM	1.585	1.59	1.5799	1.5799	746269
7/13/2016	2:06 PM	1.575	1.585	1.57	1.585	230134
7/13/2016	2:07 PM	1.579	1.58	1.57	1.58	221864
7/13/2016	2:08 PM	1.565	1.58	1.56	1.57	443342
7/13/2016	2:09 PM	1.565	1.57	1.56	1.565	157500
7/13/2016	2:10 PM	1.565	1.57	1.565	1.569	4700
7/13/2016	2:11 PM	1.565	1.5699	1.56	1.5685	26414
7/13/2016	2:12 PM	1.561	1.57	1.56	1.56	83189
7/13/2016	2:13 PM	1.565	1.57	1.56	1.56	75524
7/13/2016	2:14 PM	1.565	1.57	1.56	1.56	10570
7/13/2016	2:15 PM	1.565	1.57	1.56	1.56	27485
7/13/2016	2:16 PM	1.565	1.57	1.56	1.56	49659
7/13/2016	2:17 PM	1.569	1.57	1.56	1.565	98076
7/13/2016	2:18 PM	1.575	1.58	1.567	1.57	450215
7/13/2016	2:19 PM	1.57	1.575	1.5642	1.57	296401
7/13/2016	2:20 PM	1.57	1.57	1.5699	1.57	10100
7/13/2016	2:21 PM	1.57	1.57	1.5669	1.5685	25000
7/13/2016	2:22 PM	1.569	1.57	1.56	1.5681	12566
7/13/2016	2:23 PM	1.56	1.57	1.56	1.5662	22220
7/13/2016	2:24 PM	1.565	1.5699	1.56	1.56	206672
7/13/2016	2:25 PM	1.5625	1.569	1.56	1.56	48100
7/13/2016	2:26 PM	1.57	1.57	1.56	1.56	18544
7/13/2016	2:27 PM	1.57	1.57	1.56	1.56	623384
7/13/2016	2:28 PM	1.5628	1.57	1.56	1.57	18596
7/13/2016	2:29 PM	1.56	1.57	1.56	1.56	125378
7/13/2016	2:30 PM	1.56	1.57	1.56	1.56	111730
7/13/2016	2:31 PM	1.56	1.561	1.56	1.56	103600
7/13/2016	2:32 PM	1.56	1.57	1.56	1.5699	81960
7/13/2016	2:33 PM	1.56	1.57	1.56	1.56	42220
7/13/2016	2:34 PM	1.57	1.57	1.56	1.56	34493
7/13/2016	2:35 PM	1.565	1.57	1.56	1.56	12100
7/13/2016	2:36 PM	1.55	1.5619	1.55	1.56	705528
7/13/2016	2:37 PM	1.5566	1.56	1.55	1.55	79422
7/13/2016	2:38 PM	1.55	1.56	1.55	1.55	316641
7/13/2016	2:39 PM	1.55	1.56	1.54	1.55	478238
7/13/2016	2:40 PM	1.54	1.55	1.54	1.54	30000
7/13/2016	2:41 PM	1.551	1.5596	1.54	1.54	399994
7/13/2016	2:42 PM	1.555	1.559	1.5501	1.5501	21600
7/13/2016	2:43 PM	1.5501	1.56	1.55	1.5532	78542
7/13/2016	2:44 PM	1.5461	1.55	1.54	1.55	115124
7/13/2016	2:45 PM	1.536	1.5485	1.53	1.5485	646033
7/13/2016	2:46 PM	1.55	1.55	1.5342	1.537	194314
7/13/2016	2:47 PM	1.549	1.55	1.5484	1.5484	10200
7/13/2016	2:48 PM	1.55	1.55	1.54	1.5401	46081
7/13/2016	2:49 PM	1.54	1.55	1.54	1.54	19145
7/13/2016	2:50 PM	1.54	1.55	1.54	1.5425	99438
7/13/2016	2:51 PM	1.545	1.55	1.54	1.54	40402
7/13/2016	2:52 PM	1.5434	1.55	1.54	1.54	14800
7/13/2016	2:53 PM	1.5401	1.55	1.54	1.54	60530
7/13/2016	2:54 PM	1.54	1.55	1.54	1.549	24800
7/13/2016	2:55 PM	1.55	1.55	1.54	1.549	107823
7/13/2016	2:56 PM	1.54	1.55	1.54	1.545	50128
7/13/2016	2:57 PM	1.54	1.55	1.54	1.54	36036
7/13/2016	2:58 PM	1.5372	1.55	1.53	1.54	199864
7/13/2016	2:59 PM	1.54	1.54	1.53	1.53	90015
7/13/2016	3:00 PM	1.5395	1.54	1.53	1.54	83380
7/13/2016	3:01 PM	1.5399	1.55	1.5345	1.54	421655
7/13/2016	3:02 PM	1.5325	1.54	1.53	1.5303	36126
7/13/2016	3:03 PM	1.53	1.54	1.53	1.5301	50597
7/13/2016	3:04 PM	1.5338	1.54	1.53	1.54	131260
7/13/2016	3:05 PM	1.53	1.54	1.53	1.5304	430815
7/13/2016	3:06 PM	1.525	1.5378	1.52	1.53	345338
7/13/2016	3:07 PM	1.5266	1.53	1.52	1.529	312016
7/13/2016	3:08 PM	1.52	1.53	1.52	1.529	285162
7/13/2016	3:09 PM	1.53	1.53	1.52	1.525	316234
7/13/2016	3:10 PM	1.52	1.53	1.52	1.53	185893
7/13/2016	3:11 PM	1.53	1.539	1.52	1.53	519074
7/13/2016	3:12 PM	1.536	1.54	1.53	1.535	199151
7/13/2016	3:13 PM	1.535	1.54	1.53	1.53	35801
7/13/2016	3:14 PM	1.53	1.54	1.53	1.535	72225
7/13/2016	3:15 PM	1.539	1.54	1.53	1.5394	248648
7/13/2016	3:16 PM	1.5435	1.55	1.5325	1.535	347065
7/13/2016	3:17 PM	1.5475	1.55	1.54	1.5499	17450
7/13/2016	3:18 PM	1.55	1.55	1.54	1.549	143919
7/13/2016	3:19 PM	1.545	1.55	1.54	1.55	6600
7/13/2016	3:20 PM	1.54	1.55	1.54	1.55	16999
7/13/2016	3:21 PM	1.545	1.55	1.54	1.545	655433
7/13/2016	3:22 PM	1.55	1.55	1.54	1.5473	646684
7/13/2016	3:23 PM	1.545	1.55	1.54	1.545	45571
7/13/2016	3:24 PM	1.545	1.55	1.54	1.545	82275
7/13/2016	3:25 PM	1.5475	1.55	1.54	1.5499	43144
7/13/2016	3:26 PM	1.54	1.55	1.54	1.545	196569
7/13/2016	3:27 PM	1.54	1.55	1.54	1.545	94266
7/13/2016	3:28 PM	1.54	1.55	1.54	1.5499	32210
7/13/2016	3:29 PM	1.5493	1.55	1.54	1.545	14575
7/13/2016	3:30 PM	1.54	1.55	1.54	1.545	65205
7/13/2016	3:31 PM	1.54	1.55	1.54	1.545	36088
7/13/2016	3:32 PM	1.535	1.55	1.535	1.545	203483
7/13/2016	3:33 PM	1.535	1.54	1.53	1.535	38510
7/13/2016	3:34 PM	1.535	1.54	1.53	1.5393	41425
7/13/2016	3:35 PM	1.535	1.54	1.53	1.535	96000
7/13/2016	3:36 PM	1.536	1.54	1.53	1.5335	92083
7/13/2016	3:37 PM	1.539	1.54	1.53	1.535	49600
7/13/2016	3:38 PM	1.53	1.54	1.53	1.53	60957
7/13/2016	3:39 PM	1.5367	1.54	1.53	1.5316	177892
7/13/2016	3:40 PM	1.53	1.54	1.53	1.535	107969
7/13/2016	3:41 PM	1.53	1.54	1.53	1.535	105323
7/13/2016	3:42 PM	1.5395	1.54	1.53	1.53	63252
7/13/2016	3:43 PM	1.53	1.54	1.53	1.54	64281
7/13/2016	3:44 PM	1.5315	1.54	1.53	1.5399	47399
7/13/2016	3:45 PM	1.535	1.54	1.53	1.535	140340
7/13/2016	3:46 PM	1.53	1.54	1.53	1.5305	82300
7/13/2016	3:47 PM	1.53	1.54	1.53	1.54	56097
7/13/2016	3:48 PM	1.53	1.54	1.52	1.53	464304
7/13/2016	3:49 PM	1.5299	1.53	1.52	1.529	40411
7/13/2016	3:50 PM	1.526	1.53	1.52	1.525	290412
7/13/2016	3:51 PM	1.53	1.53	1.5208	1.53	113683
7/13/2016	3:52 PM	1.525	1.53	1.52	1.53	160899
7/13/2016	3:53 PM	1.53	1.53	1.52	1.529	66573
7/13/2016	3:54 PM	1.5299	1.53	1.52	1.53	258330
7/13/2016	3:55 PM	1.525	1.53	1.52	1.527	193234
7/13/2016	3:56 PM	1.53	1.53	1.52	1.52	903385
7/13/2016	3:57 PM	1.525	1.53	1.52	1.5265	220880
7/13/2016	3:58 PM	1.52	1.53	1.52	1.525	205429
7/13/2016	3:59 PM	1.525	1.53	1.52	1.53	371715
7/13/2016	4:00 PM	1.52	1.53	1.52	1.525	1123729
7/14/2016	9:31 AM	1.48	1.49	1.48	1.48	245886
7/14/2016	9:32 AM	1.48	1.49	1.48	1.48	228474
7/14/2016	9:33 AM	1.47	1.49	1.47	1.4899	508509
7/14/2016	9:34 AM	1.49	1.49	1.47	1.4735	301264
7/14/2016	9:35 AM	1.4868	1.49	1.48	1.4805	133607
7/14/2016	9:36 AM	1.487	1.49	1.48	1.48	684403
7/14/2016	9:37 AM	1.4873	1.49	1.48	1.4874	123207
7/14/2016	9:38 AM	1.5	1.5	1.48	1.48	441394
7/14/2016	9:39 AM	1.5	1.5	1.49	1.4962	49340
7/14/2016	9:40 AM	1.5015	1.51	1.49	1.5	1183469
7/14/2016	9:41 AM	1.51	1.51	1.5	1.5	118405
7/14/2016	9:42 AM	1.5038	1.51	1.5	1.51	82801
7/14/2016	9:43 AM	1.501	1.51	1.49	1.51	750953
7/14/2016	9:44 AM	1.51	1.51	1.5	1.5025	158958
7/14/2016	9:45 AM	1.51	1.52	1.5	1.5099	355841
7/14/2016	9:46 AM	1.52	1.52	1.51	1.51	309846
7/14/2016	9:47 AM	1.52	1.53	1.51	1.5101	369731
7/14/2016	9:48 AM	1.515	1.53	1.51	1.5299	331614
7/14/2016	9:49 AM	1.51	1.52	1.51	1.5166	82345
7/14/2016	9:50 AM	1.525	1.53	1.51	1.5137	272752
7/14/2016	9:51 AM	1.525	1.53	1.52	1.529	523174
7/14/2016	9:52 AM	1.51	1.53	1.51	1.52	519192
7/14/2016	9:53 AM	1.517	1.52	1.51	1.51	35500
7/14/2016	9:54 AM	1.515	1.52	1.51	1.52	59214
7/14/2016	9:55 AM	1.515	1.52	1.51	1.519	67900
7/14/2016	9:56 AM	1.51	1.52	1.51	1.516	17440
7/14/2016	9:57 AM	1.51	1.52	1.51	1.5199	28050
7/14/2016	9:58 AM	1.515	1.52	1.51	1.515	54635
7/14/2016	9:59 AM	1.515	1.52	1.51	1.51	99327
7/14/2016	10:00 AM	1.51	1.52	1.51	1.515	192151
7/14/2016	10:01 AM	1.515	1.52	1.51	1.51	30598
7/14/2016	10:02 AM	1.5099	1.51	1.5	1.51	80413
7/14/2016	10:03 AM	1.5099	1.51	1.5	1.5099	51776
7/14/2016	10:04 AM	1.5	1.51	1.5	1.5072	58400
7/14/2016	10:05 AM	1.505	1.51	1.5	1.5	66903
7/14/2016	10:06 AM	1.505	1.51	1.5	1.51	27264
7/14/2016	10:07 AM	1.505	1.51	1.5	1.505	59456
7/14/2016	10:08 AM	1.5	1.51	1.5	1.505	217227
7/14/2016	10:09 AM	1.5	1.51	1.5	1.5025	47200
7/14/2016	10:10 AM	1.495	1.51	1.49	1.51	322926
7/14/2016	10:11 AM	1.5	1.5	1.49	1.5	693050
7/14/2016	10:12 AM	1.505	1.51	1.5	1.5073	86300
7/14/2016	10:13 AM	1.51	1.51	1.5	1.51	20215
7/14/2016	10:14 AM	1.505	1.51	1.5	1.51	164336
7/14/2016	10:15 AM	1.5063	1.51	1.505	1.5094	165157
7/14/2016	10:16 AM	1.509	1.51	1.5	1.505	118600
7/14/2016	10:17 AM	1.5167	1.52	1.5099	1.51	250136
7/14/2016	10:18 AM	1.5199	1.52	1.51	1.52	190421
7/14/2016	10:19 AM	1.52	1.53	1.5194	1.52	623646
7/14/2016	10:20 AM	1.52	1.53	1.52	1.52	316492
7/14/2016	10:21 AM	1.525	1.53	1.52	1.525	23556
7/14/2016	10:22 AM	1.52	1.53	1.52	1.5299	208656
7/14/2016	10:23 AM	1.5159	1.52	1.51	1.52	212232
7/14/2016	10:24 AM	1.51	1.52	1.51	1.5199	65212
7/14/2016	10:25 AM	1.52	1.52	1.51	1.51	222553
7/14/2016	10:26 AM	1.51	1.52	1.51	1.51	15153
7/14/2016	10:27 AM	1.51	1.52	1.51	1.515	16434
7/14/2016	10:28 AM	1.52	1.52	1.51	1.52	66750
7/14/2016	10:29 AM	1.515	1.52	1.51	1.5101	584849
7/14/2016	10:30 AM	1.52	1.53	1.515	1.52	415158
7/14/2016	10:31 AM	1.515	1.52	1.51	1.517	80266
7/14/2016	10:32 AM	1.515	1.52	1.51	1.51	41599
7/14/2016	10:33 AM	1.51	1.52	1.51	1.515	175870
7/14/2016	10:34 AM	1.52	1.52	1.51	1.5112	440211
7/14/2016	10:35 AM	1.51	1.52	1.51	1.5101	100920
7/14/2016	10:36 AM	1.51	1.52	1.505	1.515	159568
7/14/2016	10:37 AM	1.5	1.51	1.5	1.505	42529
7/14/2016	10:38 AM	1.5	1.51	1.5	1.5033	55100
7/14/2016	10:39 AM	1.5	1.51	1.5	1.5099	48900
7/14/2016	10:40 AM	1.5	1.5097	1.5	1.502	35700
7/14/2016	10:41 AM	1.5	1.5075	1.5	1.505	33506
7/14/2016	10:42 AM	1.51	1.52	1.5	1.5	557601
7/14/2016	10:43 AM	1.515	1.52	1.51	1.52	40780
7/14/2016	10:44 AM	1.5125	1.52	1.51	1.515	58870
7/14/2016	10:45 AM	1.5075	1.52	1.5	1.5105	504613
7/14/2016	10:46 AM	1.5123	1.515	1.5	1.51	404477
7/14/2016	10:47 AM	1.515	1.52	1.51	1.5199	485232
7/14/2016	10:48 AM	1.515	1.515	1.51	1.5129	8450
7/14/2016	10:49 AM	1.5183	1.52	1.515	1.52	12700
7/14/2016	10:50 AM	1.515	1.52	1.51	1.515	177167
7/14/2016	10:51 AM	1.529	1.53	1.515	1.52	263940
7/14/2016	10:52 AM	1.5266	1.53	1.52	1.53	61700
7/14/2016	10:53 AM	1.51	1.53	1.51	1.5237	145000
7/14/2016	10:54 AM	1.52	1.52	1.51	1.5199	15700
7/14/2016	10:55 AM	1.51	1.52	1.51	1.52	9400
7/14/2016	10:56 AM	1.51	1.52	1.51	1.515	222693
7/14/2016	10:57 AM	1.519	1.52	1.51	1.5199	17465
7/14/2016	10:58 AM	1.5172	1.5174	1.51	1.5101	10300
7/14/2016	10:59 AM	1.52	1.52	1.51	1.5163	6300
7/14/2016	11:00 AM	1.52	1.52	1.51	1.51	4700
7/14/2016	11:01 AM	1.5146	1.515	1.51	1.515	7300
7/14/2016	11:02 AM	1.5	1.52	1.5	1.5199	109783
7/14/2016	11:03 AM	1.505	1.51	1.5	1.51	55400
7/14/2016	11:04 AM	1.5049	1.51	1.5	1.5	13850
7/14/2016	11:05 AM	1.5	1.5067	1.5	1.505	63659
7/14/2016	11:06 AM	1.51	1.51	1.5	1.5	158572
7/14/2016	11:07 AM	1.5	1.5	1.5	1.5	28679
7/14/2016	11:08 AM	1.5001	1.51	1.5	1.51	21800
7/14/2016	11:09 AM	1.5	1.505	1.495	1.5	155321
7/14/2016	11:10 AM	1.495	1.5	1.495	1.499	12110
7/14/2016	11:11 AM	1.5	1.5	1.495	1.495	9000
7/14/2016	11:12 AM	1.499	1.5	1.49	1.4927	28067
7/14/2016	11:13 AM	1.4999	1.5	1.495	1.495	5739
7/14/2016	11:14 AM	1.5	1.5	1.4941	1.5	47899
7/14/2016	11:15 AM	1.5	1.5	1.49	1.49	308239
7/14/2016	11:16 AM	1.5	1.5	1.49	1.5	16110
7/14/2016	11:17 AM	1.4999	1.5	1.495	1.499	7169
7/14/2016	11:18 AM	1.51	1.51	1.49	1.4963	122821
7/14/2016	11:19 AM	1.505	1.515	1.501	1.51	326887
7/14/2016	11:20 AM	1.505	1.51	1.5	1.51	4700
7/14/2016	11:21 AM	1.5	1.51	1.5	1.51	19460
7/14/2016	11:22 AM	1.5	1.51	1.5	1.5073	1200
7/14/2016	11:23 AM	1.5065	1.51	1.5	1.505	18350
7/14/2016	11:24 AM	1.51	1.51	1.5	1.51	24300
7/14/2016	11:25 AM	1.51	1.51	1.505	1.51	8201
7/14/2016	11:26 AM	1.5	1.51	1.5	1.51	42700
7/14/2016	11:27 AM	1.5049	1.5096	1.5	1.5096	79780
7/14/2016	11:28 AM	1.5072	1.51	1.5	1.5	75449
7/14/2016	11:29 AM	1.5	1.505	1.5	1.505	12700
7/14/2016	11:30 AM	1.505	1.51	1.5	1.5	30220
7/14/2016	11:31 AM	1.51	1.51	1.5	1.5	10300
7/14/2016	11:32 AM	1.507	1.51	1.5	1.5099	26000
7/14/2016	11:33 AM	1.5	1.51	1.5	1.51	70298
7/14/2016	11:34 AM	1.51	1.51	1.5	1.5033	27500
7/14/2016	11:35 AM	1.51	1.51	1.5	1.5	18350
7/14/2016	11:36 AM	1.505	1.51	1.5	1.505	66940
7/14/2016	11:37 AM	1.5075	1.51	1.5	1.5	10250
7/14/2016	11:38 AM	1.51	1.51	1.5	1.509	83314
7/14/2016	11:39 AM	1.5095	1.51	1.504	1.505	18671
7/14/2016	11:40 AM	1.505	1.51	1.5	1.5	22754
7/14/2016	11:41 AM	1.51	1.51	1.5	1.51	9423
7/14/2016	11:42 AM	1.505	1.5092	1.5	1.5092	17000
7/14/2016	11:43 AM	1.505	1.51	1.5	1.5095	152813
7/14/2016	11:44 AM	1.5	1.51	1.5	1.505	26633
7/14/2016	11:45 AM	1.5	1.51	1.5	1.5097	33050
7/14/2016	11:46 AM	1.5	1.5066	1.5	1.5	4600
7/14/2016	11:47 AM	1.5	1.51	1.5	1.51	358344
7/14/2016	11:48 AM	1.495	1.5	1.49	1.4925	13808
7/14/2016	11:49 AM	1.5	1.505	1.495	1.5	298033
7/14/2016	11:50 AM	1.505	1.51	1.5	1.505	25250
7/14/2016	11:51 AM	1.5075	1.51	1.5	1.5068	5046
7/14/2016	11:52 AM	1.496	1.5099	1.496	1.505	71444
7/14/2016	11:53 AM	1.4974	1.5	1.4928	1.494	27225
7/14/2016	11:54 AM	1.4998	1.5	1.49	1.495	30600
7/14/2016	11:55 AM	1.49	1.5	1.49	1.5	35058
7/14/2016	11:56 AM	1.493	1.4991	1.49	1.495	15815
7/14/2016	11:57 AM	1.49	1.499	1.49	1.49	8600
7/14/2016	11:58 AM	1.5	1.5	1.49	1.5	7380
7/14/2016	11:59 AM	1.49	1.5	1.49	1.5	7500
7/14/2016	12:00 PM	1.497	1.499	1.49	1.49	5700
7/14/2016	12:01 PM	1.495	1.5	1.49	1.49	28320
7/14/2016	12:02 PM	1.49	1.5	1.49	1.49	88168
7/14/2016	12:03 PM	1.5	1.5	1.49	1.49	6200
7/14/2016	12:04 PM	1.49	1.5	1.49	1.49	20000
7/14/2016	12:05 PM	1.49	1.499	1.49	1.499	11000
7/14/2016	12:06 PM	1.49	1.4999	1.49	1.49	7400
7/14/2016	12:07 PM	1.4933	1.5	1.49	1.4999	14190
7/14/2016	12:08 PM	1.495	1.5	1.49	1.49	14900
7/14/2016	12:09 PM	1.499	1.499	1.49	1.49	32100
7/14/2016	12:10 PM	1.495	1.5	1.49	1.493	9500
7/14/2016	12:11 PM	1.4991	1.5	1.49	1.5	26700
7/14/2016	12:12 PM	1.495	1.5	1.49	1.5	5310
7/14/2016	12:13 PM	1.5	1.5	1.49	1.49	33500
7/14/2016	12:14 PM	1.498	1.5	1.49	1.5	7150
7/14/2016	12:15 PM	1.491	1.5	1.49	1.4999	13000
7/14/2016	12:16 PM	1.49	1.4999	1.49	1.499	17400
7/14/2016	12:17 PM	1.494	1.5	1.49	1.5	25720
7/14/2016	12:18 PM	1.5	1.5	1.49	1.499	15275
7/14/2016	12:19 PM	1.495	1.5	1.49	1.492	6200
7/14/2016	12:20 PM	1.495	1.5	1.49	1.49	5600
7/14/2016	12:21 PM	1.4975	1.5	1.49	1.495	42148
7/14/2016	12:22 PM	1.49	1.4999	1.49	1.499	20599
7/14/2016	12:23 PM	1.5	1.5	1.494	1.5	271410
7/14/2016	12:24 PM	1.501	1.5057	1.49	1.4974	196549
7/14/2016	12:25 PM	1.5	1.5057	1.5	1.502	22000
7/14/2016	12:26 PM	1.51	1.51	1.505	1.51	32924
7/14/2016	12:27 PM	1.51	1.51	1.5042	1.5085	37075
7/14/2016	12:28 PM	1.5	1.51	1.5	1.51	143448
7/14/2016	12:29 PM	1.5	1.505	1.5	1.5005	25849
7/14/2016	12:30 PM	1.5	1.51	1.5	1.5	106229
7/14/2016	12:31 PM	1.495	1.5	1.49	1.4999	52848
7/14/2016	12:32 PM	1.495	1.4999	1.495	1.4999	2750
7/14/2016	12:33 PM	1.495	1.4999	1.49	1.495	22600
7/14/2016	12:34 PM	1.49	1.5	1.49	1.49	18110
7/14/2016	12:35 PM	1.49	1.5	1.49	1.5	21679
7/14/2016	12:36 PM	1.499	1.5	1.49	1.4999	26604
7/14/2016	12:37 PM	1.49	1.495	1.49	1.495	33565
7/14/2016	12:38 PM	1.49	1.499	1.49	1.4901	42424
7/14/2016	12:39 PM	1.49	1.5	1.49	1.495	18500
7/14/2016	12:40 PM	1.49	1.5	1.49	1.495	187910
7/14/2016	12:41 PM	1.48	1.4901	1.48	1.49	423465
7/14/2016	12:42 PM	1.48	1.49	1.48	1.48	71599
7/14/2016	12:43 PM	1.485	1.49	1.48	1.48	25223
7/14/2016	12:44 PM	1.4892	1.4899	1.48	1.48	35028
7/14/2016	12:45 PM	1.48	1.49	1.48	1.487	4700
7/14/2016	12:46 PM	1.486	1.49	1.48	1.49	13428
7/14/2016	12:47 PM	1.49	1.49	1.48	1.48	11574
7/14/2016	12:48 PM	1.48	1.4896	1.48	1.48	19150
7/14/2016	12:49 PM	1.489	1.489	1.485	1.485	600
7/14/2016	12:50 PM	1.48	1.49	1.48	1.48	32301
7/14/2016	12:51 PM	1.48	1.49	1.48	1.485	11796
7/14/2016	12:52 PM	1.49	1.49	1.48	1.4858	16750
7/14/2016	12:53 PM	1.48	1.487	1.48	1.487	11700
7/14/2016	12:54 PM	1.48	1.49	1.47	1.48	442716
7/14/2016	12:55 PM	1.48	1.48	1.4765	1.48	18975
7/14/2016	12:56 PM	1.485	1.485	1.4718	1.4748	305857
7/14/2016	12:57 PM	1.48	1.49	1.48	1.49	38900
7/14/2016	12:58 PM	1.485	1.486	1.4733	1.475	398116
7/14/2016	12:59 PM	1.4805	1.49	1.48	1.48	72011
7/14/2016	1:00 PM	1.4874	1.49	1.485	1.489	6990
7/14/2016	1:01 PM	1.48	1.49	1.48	1.4867	35722
7/14/2016	1:02 PM	1.495	1.495	1.48	1.49	315130
7/14/2016	1:03 PM	1.495	1.5	1.49	1.493	64450
7/14/2016	1:04 PM	1.495	1.5	1.49	1.491	32308
7/14/2016	1:05 PM	1.49	1.4999	1.49	1.4999	800
7/14/2016	1:06 PM	1.495	1.5	1.49	1.495	78464
7/14/2016	1:07 PM	1.4927	1.495	1.49	1.495	371016
7/14/2016	1:08 PM	1.49	1.5	1.49	1.49	107459
7/14/2016	1:09 PM	1.49	1.5	1.49	1.495	12320
7/14/2016	1:10 PM	1.495	1.5	1.49	1.49	34070
7/14/2016	1:11 PM	1.495	1.5	1.49	1.4999	4587
7/14/2016	1:12 PM	1.495	1.5	1.495	1.495	47165
7/14/2016	1:13 PM	1.495	1.5	1.491	1.4996	11550
7/14/2016	1:14 PM	1.4996	1.5	1.49	1.499	28200
7/14/2016	1:15 PM	1.5	1.5	1.494	1.4999	218594
7/14/2016	1:16 PM	1.5	1.5	1.493	1.4999	27600
7/14/2016	1:17 PM	1.5	1.51	1.49	1.4999	148701
7/14/2016	1:18 PM	1.5099	1.51	1.5	1.5	17155
7/14/2016	1:19 PM	1.5	1.51	1.5	1.5054	44100
7/14/2016	1:20 PM	1.51	1.51	1.5	1.51	50144
7/14/2016	1:21 PM	1.505	1.51	1.5	1.5099	29300
7/14/2016	1:22 PM	1.5	1.5	1.5	1.5	18900
7/14/2016	1:23 PM	1.51	1.51	1.5	1.505	171200
7/14/2016	1:24 PM	1.5174	1.52	1.5	1.502	186563
7/14/2016	1:25 PM	1.5174	1.52	1.51	1.5196	108600
7/14/2016	1:26 PM	1.52	1.52	1.51	1.5187	60300
7/14/2016	1:27 PM	1.5172	1.52	1.515	1.5195	38700
7/14/2016	1:28 PM	1.52	1.52	1.51	1.51	14000
7/14/2016	1:29 PM	1.5195	1.52	1.515	1.515	8800
7/14/2016	1:30 PM	1.519	1.52	1.51	1.52	164601
7/14/2016	1:31 PM	1.5199	1.52	1.5172	1.5172	24000
7/14/2016	1:32 PM	1.52	1.52	1.515	1.52	37300
7/14/2016	1:33 PM	1.5101	1.52	1.51	1.5196	89038
7/14/2016	1:34 PM	1.51	1.52	1.51	1.51	161448
7/14/2016	1:35 PM	1.5155	1.52	1.51	1.51	15600
7/14/2016	1:36 PM	1.51	1.52	1.51	1.5174	50700
7/14/2016	1:37 PM	1.51	1.515	1.51	1.51	165802
7/14/2016	1:38 PM	1.509	1.5199	1.505	1.5101	109039
7/14/2016	1:39 PM	1.5099	1.51	1.5	1.51	71629
7/14/2016	1:40 PM	1.51	1.51	1.5	1.51	38449
7/14/2016	1:41 PM	1.51	1.51	1.505	1.51	1900
7/14/2016	1:42 PM	1.51	1.51	1.5099	1.5099	16813
7/14/2016	1:44 PM	1.5025	1.51	1.5	1.5099	39400
7/14/2016	1:45 PM	1.51	1.51	1.5	1.5099	12300
7/14/2016	1:46 PM	1.5	1.5099	1.5	1.5099	2500
7/14/2016	1:47 PM	1.5085	1.51	1.5	1.505	136450
7/14/2016	1:48 PM	1.506	1.506	1.5054	1.506	1318
7/14/2016	1:49 PM	1.5	1.51	1.5	1.505	4200
7/14/2016	1:50 PM	1.5099	1.51	1.5049	1.505	147845
7/14/2016	1:51 PM	1.5099	1.51	1.505	1.505	11900
7/14/2016	1:52 PM	1.51	1.516	1.5	1.51	299493
7/14/2016	1:53 PM	1.51	1.52	1.51	1.515	316298
7/14/2016	1:54 PM	1.515	1.52	1.5101	1.5156	41324
7/14/2016	1:55 PM	1.515	1.52	1.5101	1.515	110746
7/14/2016	1:56 PM	1.52	1.52	1.5126	1.52	276234
7/14/2016	1:57 PM	1.51	1.52	1.51	1.5173	3300
7/14/2016	1:58 PM	1.5199	1.52	1.51	1.52	310195
7/14/2016	1:59 PM	1.515	1.52	1.51	1.515	53651
7/14/2016	2:00 PM	1.5	1.5151	1.5	1.51	420219
7/14/2016	2:01 PM	1.5099	1.51	1.5	1.51	12100
7/14/2016	2:02 PM	1.504	1.51	1.5026	1.51	21844
7/14/2016	2:03 PM	1.507	1.51	1.503	1.503	31000
7/14/2016	2:04 PM	1.5	1.51	1.5	1.5091	8290
7/14/2016	2:05 PM	1.5099	1.5099	1.5099	1.5099	200
7/14/2016	2:06 PM	1.52	1.52	1.5062	1.5079	86749
7/14/2016	2:07 PM	1.5168	1.52	1.51	1.51	31276
7/14/2016	2:08 PM	1.5105	1.515	1.5105	1.515	11200
7/14/2016	2:09 PM	1.517	1.52	1.517	1.52	33100
7/14/2016	2:10 PM	1.52	1.52	1.51	1.515	185426
7/14/2016	2:11 PM	1.51	1.51	1.51	1.51	70200
7/14/2016	2:12 PM	1.515	1.52	1.51	1.52	141200
7/14/2016	2:13 PM	1.506	1.5106	1.506	1.51	256500
7/14/2016	2:14 PM	1.505	1.51	1.5	1.504	18980
7/14/2016	2:15 PM	1.5068	1.5068	1.5	1.5	6200
7/14/2016	2:16 PM	1.5033	1.505	1.5	1.505	7800
7/14/2016	2:17 PM	1.5	1.5056	1.5	1.5	26408
7/14/2016	2:18 PM	1.5099	1.5099	1.5	1.5	3200
7/14/2016	2:19 PM	1.51	1.51	1.5	1.5	14700
7/14/2016	2:20 PM	1.5	1.51	1.5	1.5099	133538
7/14/2016	2:21 PM	1.5	1.51	1.49	1.5	266555
7/14/2016	2:22 PM	1.4975	1.5	1.4975	1.5	37500
7/14/2016	2:23 PM	1.5	1.5	1.4937	1.5	168301
7/14/2016	2:24 PM	1.49	1.5	1.49	1.5	3468
7/14/2016	2:25 PM	1.49	1.5	1.49	1.49	3350
7/14/2016	2:26 PM	1.5025	1.51	1.49	1.495	219918
7/14/2016	2:27 PM	1.495	1.51	1.495	1.5051	292534
7/14/2016	2:28 PM	1.496	1.496	1.49	1.49	881
7/14/2016	2:29 PM	1.49	1.5	1.49	1.4966	157297
7/14/2016	2:30 PM	1.4983	1.5	1.4983	1.5	6600
7/14/2016	2:31 PM	1.5	1.5057	1.494	1.5	157493
7/14/2016	2:32 PM	1.5001	1.5001	1.5001	1.5001	9999
7/14/2016	2:33 PM	1.5017	1.51	1.5	1.505	1908
7/14/2016	2:34 PM	1.506	1.51	1.5	1.5	13428
7/14/2016	2:35 PM	1.505	1.51	1.5	1.508	12190
7/14/2016	2:36 PM	1.505	1.51	1.505	1.5091	2100
7/14/2016	2:37 PM	1.505	1.505	1.5	1.5	1100
7/14/2016	2:38 PM	1.5	1.5099	1.5	1.5099	920
7/14/2016	2:40 PM	1.5	1.51	1.5	1.5	4300
7/14/2016	2:41 PM	1.495	1.51	1.49	1.5099	107242
7/14/2016	2:42 PM	1.498	1.5	1.49	1.4904	7698
7/14/2016	2:43 PM	1.495	1.5	1.495	1.5	3867
7/14/2016	2:44 PM	1.495	1.4995	1.49	1.49	27030
7/14/2016	2:45 PM	1.495	1.5	1.4937	1.499	114197
7/14/2016	2:46 PM	1.4901	1.4999	1.4901	1.495	15800
7/14/2016	2:47 PM	1.4937	1.5	1.49	1.5	209424
7/14/2016	2:48 PM	1.495	1.5	1.49	1.495	62420
7/14/2016	2:49 PM	1.4963	1.5	1.495	1.5	21000
7/14/2016	2:50 PM	1.495	1.5	1.495	1.495	5128
7/14/2016	2:51 PM	1.4999	1.5	1.495	1.5	17800
7/14/2016	2:52 PM	1.5	1.5	1.4999	1.5	7900
7/14/2016	2:53 PM	1.5	1.5	1.4967	1.5	11400
7/14/2016	2:54 PM	1.5	1.5	1.495	1.5	120555
7/14/2016	2:55 PM	1.4985	1.5	1.4985	1.5	10500
7/14/2016	2:56 PM	1.5	1.5	1.5	1.5	20766
7/14/2016	2:57 PM	1.495	1.5	1.49	1.49	8157
7/14/2016	2:58 PM	1.495	1.5	1.49	1.49	57300
7/14/2016	2:59 PM	1.4999	1.5	1.4925	1.498	23300
7/14/2016	3:00 PM	1.496	1.4999	1.495	1.4999	1900
7/14/2016	3:01 PM	1.4995	1.4995	1.4983	1.4983	1249
7/14/2016	3:02 PM	1.5	1.5	1.4967	1.5	17700
7/14/2016	3:03 PM	1.5	1.5	1.498	1.4983	31873
7/14/2016	3:04 PM	1.4983	1.4999	1.49	1.4952	44517
7/14/2016	3:05 PM	1.5	1.5	1.496	1.5	7700
7/14/2016	3:06 PM	1.5	1.5	1.493	1.5	17600
7/14/2016	3:07 PM	1.495	1.5	1.495	1.5	64200
7/14/2016	3:08 PM	1.48	1.4999	1.48	1.495	652053
7/14/2016	3:09 PM	1.48	1.4899	1.48	1.4899	25079
7/14/2016	3:10 PM	1.48	1.49	1.48	1.48	21651
7/14/2016	3:11 PM	1.485	1.485	1.48	1.48	172161
7/14/2016	3:12 PM	1.49	1.49	1.48	1.485	47276
7/14/2016	3:13 PM	1.485	1.49	1.48	1.49	53262
7/14/2016	3:14 PM	1.48	1.4868	1.48	1.4868	8617
7/14/2016	3:15 PM	1.48	1.49	1.48	1.49	26100
7/14/2016	3:16 PM	1.4899	1.4899	1.48	1.48	5450
7/14/2016	3:17 PM	1.485	1.49	1.48	1.485	11100
7/14/2016	3:18 PM	1.4801	1.49	1.48	1.48	30413
7/14/2016	3:19 PM	1.49	1.49	1.48	1.485	19425
7/14/2016	3:20 PM	1.49	1.49	1.48	1.485	23049
7/14/2016	3:21 PM	1.49	1.49	1.485	1.49	26435
7/14/2016	3:22 PM	1.4862	1.49	1.48	1.485	14700
7/14/2016	3:23 PM	1.49	1.49	1.48	1.4872	33100
7/14/2016	3:24 PM	1.485	1.49	1.48	1.49	37590
7/14/2016	3:25 PM	1.4899	1.49	1.4828	1.49	7850
7/14/2016	3:26 PM	1.485	1.485	1.48	1.485	12175
7/14/2016	3:27 PM	1.48	1.485	1.48	1.48	15255
7/14/2016	3:28 PM	1.485	1.49	1.48	1.49	63400
7/14/2016	3:29 PM	1.4862	1.49	1.48	1.49	27019
7/14/2016	3:30 PM	1.48	1.4896	1.48	1.485	15400
7/14/2016	3:31 PM	1.48	1.49	1.48	1.485	35500
7/14/2016	3:32 PM	1.48	1.49	1.48	1.48	21700
7/14/2016	3:33 PM	1.4897	1.49	1.48	1.4895	56606
7/14/2016	3:34 PM	1.495	1.5	1.48	1.48	479914
7/14/2016	3:35 PM	1.4872	1.496	1.48	1.495	416076
7/14/2016	3:36 PM	1.4957	1.4957	1.48	1.4837	373421
7/14/2016	3:37 PM	1.495	1.5	1.49	1.491	98947
7/14/2016	3:38 PM	1.5	1.5	1.49	1.495	41560
7/14/2016	3:39 PM	1.4999	1.5	1.49	1.4995	24475
7/14/2016	3:40 PM	1.5	1.5	1.49	1.5	64648
7/14/2016	3:41 PM	1.4975	1.5	1.49	1.495	265575
7/14/2016	3:42 PM	1.51	1.51	1.4999	1.5	285724
7/14/2016	3:43 PM	1.505	1.51	1.5	1.505	89200
7/14/2016	3:44 PM	1.51	1.51	1.5	1.5025	39358
7/14/2016	3:45 PM	1.505	1.51	1.5	1.5073	32550
7/14/2016	3:46 PM	1.51	1.51	1.501	1.5099	31400
7/14/2016	3:47 PM	1.51	1.51	1.5	1.5099	82875
7/14/2016	3:48 PM	1.5	1.51	1.5	1.5066	6450
7/14/2016	3:49 PM	1.5	1.51	1.5	1.5099	80124
7/14/2016	3:50 PM	1.5001	1.51	1.5	1.5	82650
7/14/2016	3:51 PM	1.5063	1.51	1.5	1.505	97836
7/14/2016	3:52 PM	1.5048	1.51	1.5	1.505	40845
7/14/2016	3:53 PM	1.506	1.51	1.5	1.5	8082
7/14/2016	3:54 PM	1.5	1.51	1.5	1.5065	150061
7/14/2016	3:55 PM	1.5	1.51	1.5	1.5073	37603
7/14/2016	3:56 PM	1.5	1.51	1.5	1.5064	132692
7/14/2016	3:57 PM	1.505	1.51	1.5	1.505	151973
7/14/2016	3:58 PM	1.505	1.51	1.5	1.5099	351860
7/14/2016	3:59 PM	1.5	1.51	1.5	1.505	216225
7/14/2016	4:00 PM	1.51	1.51	1.5	1.505	281288
7/15/2016	9:31 AM	1.5	1.51	1.5	1.5	118528
7/15/2016	9:32 AM	1.5183	1.52	1.5	1.505	188693
7/15/2016	9:33 AM	1.51	1.52	1.51	1.519	73304
7/15/2016	9:34 AM	1.52	1.53	1.51	1.515	144350
7/15/2016	9:35 AM	1.52	1.53	1.52	1.52	91124
7/15/2016	9:36 AM	1.53	1.53	1.52	1.52	40300
7/15/2016	9:37 AM	1.54	1.54	1.524	1.529	376644
7/15/2016	9:38 AM	1.5373	1.54	1.53	1.535	159445
7/15/2016	9:39 AM	1.535	1.54	1.53	1.53	98177
7/15/2016	9:40 AM	1.539	1.54	1.53	1.54	169717
7/15/2016	9:41 AM	1.53	1.54	1.52	1.53	273860
7/15/2016	9:42 AM	1.53	1.53	1.52	1.52	141734
7/15/2016	9:43 AM	1.5305	1.54	1.52	1.5285	440778
7/15/2016	9:44 AM	1.535	1.54	1.53	1.535	174034
7/15/2016	9:45 AM	1.52	1.54	1.52	1.535	381153
7/15/2016	9:46 AM	1.51	1.53	1.51	1.521	460390
7/15/2016	9:47 AM	1.51	1.52	1.51	1.52	84550
7/15/2016	9:48 AM	1.52	1.52	1.51	1.5127	39064
7/15/2016	9:49 AM	1.51	1.52	1.51	1.5173	29050
7/15/2016	9:50 AM	1.52	1.52	1.511	1.52	29680
7/15/2016	9:51 AM	1.51	1.52	1.51	1.52	104317
7/15/2016	9:52 AM	1.505	1.51	1.5	1.51	287062
7/15/2016	9:53 AM	1.506	1.51	1.5	1.5062	28168
7/15/2016	9:54 AM	1.511	1.515	1.5	1.51	477244
7/15/2016	9:55 AM	1.52	1.52	1.51	1.52	102360
7/15/2016	9:56 AM	1.51	1.52	1.51	1.52	64710
7/15/2016	9:57 AM	1.5199	1.52	1.51	1.515	132250
7/15/2016	9:58 AM	1.52	1.52	1.51	1.52	43975
7/15/2016	9:59 AM	1.5185	1.52	1.51	1.52	38630
7/15/2016	10:00 AM	1.515	1.52	1.51	1.52	68924
7/15/2016	10:01 AM	1.515	1.52	1.51	1.511	89859
7/15/2016	10:02 AM	1.5	1.52	1.5	1.51	708736
7/15/2016	10:03 AM	1.505	1.51	1.5	1.5075	25601
7/15/2016	10:04 AM	1.515	1.52	1.5	1.5	564817
7/15/2016	10:05 AM	1.52	1.52	1.51	1.5132	20900
7/15/2016	10:06 AM	1.511	1.52	1.51	1.5163	65504
7/15/2016	10:07 AM	1.516	1.52	1.51	1.5101	63709
7/15/2016	10:08 AM	1.515	1.515	1.515	1.515	7100
7/15/2016	10:09 AM	1.515	1.52	1.51	1.5101	111397
7/15/2016	10:10 AM	1.51	1.52	1.51	1.51	226730
7/15/2016	10:11 AM	1.505	1.52	1.505	1.51	279450
7/15/2016	10:12 AM	1.51	1.52	1.505	1.5094	298529
7/15/2016	10:13 AM	1.515	1.52	1.51	1.515	63600
7/15/2016	10:14 AM	1.53	1.53	1.514	1.52	254878
7/15/2016	10:15 AM	1.52	1.53	1.52	1.52	447397
7/15/2016	10:16 AM	1.52	1.5267	1.5141	1.525	433235
7/15/2016	10:17 AM	1.53	1.53	1.5143	1.52	263300
7/15/2016	10:18 AM	1.525	1.53	1.52	1.525	91127
7/15/2016	10:19 AM	1.525	1.53	1.52	1.5201	80474
7/15/2016	10:20 AM	1.52	1.53	1.52	1.525	67215
7/15/2016	10:21 AM	1.52	1.53	1.52	1.525	523115
7/15/2016	10:22 AM	1.52	1.529	1.51	1.52	234036
7/15/2016	10:23 AM	1.515	1.5197	1.51	1.515	26514
7/15/2016	10:24 AM	1.5199	1.52	1.5168	1.519	94107
7/15/2016	10:25 AM	1.5199	1.52	1.51	1.512	37675
7/15/2016	10:26 AM	1.515	1.52	1.51	1.515	26500
7/15/2016	10:27 AM	1.52	1.52	1.51	1.515	29731
7/15/2016	10:28 AM	1.5151	1.52	1.51	1.515	14865
7/15/2016	10:29 AM	1.51	1.52	1.51	1.51	44848
7/15/2016	10:30 AM	1.51	1.52	1.51	1.51	54100
7/15/2016	10:31 AM	1.52	1.52	1.51	1.515	35369
7/15/2016	10:32 AM	1.51	1.52	1.51	1.51	40085
7/15/2016	10:33 AM	1.515	1.52	1.51	1.51	26090
7/15/2016	10:34 AM	1.51	1.52	1.51	1.52	69120
7/15/2016	10:35 AM	1.51	1.52	1.51	1.51	28804
7/15/2016	10:36 AM	1.515	1.519	1.51	1.5101	51260
7/15/2016	10:37 AM	1.52	1.52	1.51	1.515	12600
7/15/2016	10:38 AM	1.51	1.519	1.51	1.519	15292
7/15/2016	10:39 AM	1.51	1.515	1.51	1.515	3900
7/15/2016	10:40 AM	1.515	1.52	1.51	1.51	16999
7/15/2016	10:41 AM	1.51	1.5115	1.51	1.51	216900
7/15/2016	10:42 AM	1.51	1.515	1.51	1.51	54200
7/15/2016	10:43 AM	1.51	1.52	1.51	1.51	181095
7/15/2016	10:44 AM	1.505	1.51	1.5	1.51	174408
7/15/2016	10:45 AM	1.5075	1.51	1.5	1.505	90400
7/15/2016	10:46 AM	1.51	1.51	1.5	1.51	143428
7/15/2016	10:47 AM	1.52	1.52	1.5068	1.51	571357
7/15/2016	10:48 AM	1.5132	1.5132	1.51	1.5115	40800
7/15/2016	10:49 AM	1.51	1.52	1.51	1.5101	136784
7/15/2016	10:50 AM	1.51	1.52	1.51	1.513	20800
7/15/2016	10:51 AM	1.51	1.52	1.51	1.5195	11600
7/15/2016	10:52 AM	1.51	1.52	1.51	1.51	121407
7/15/2016	10:53 AM	1.51	1.52	1.51	1.519	75000
7/15/2016	10:54 AM	1.51	1.51	1.51	1.51	4300
7/15/2016	10:55 AM	1.52	1.52	1.51	1.517	10615
7/15/2016	10:56 AM	1.51	1.515	1.51	1.51	7250
7/15/2016	10:57 AM	1.51	1.515	1.5	1.515	583754
7/15/2016	10:58 AM	1.5	1.51	1.5	1.505	65232
7/15/2016	10:59 AM	1.5	1.5087	1.5	1.5087	16694
7/15/2016	11:00 AM	1.5073	1.51	1.5	1.5099	40212
7/15/2016	11:01 AM	1.505	1.51	1.5049	1.51	21350
7/15/2016	11:02 AM	1.5	1.5062	1.5	1.5	57188
7/15/2016	11:03 AM	1.51	1.52	1.504	1.505	550850
7/15/2016	11:04 AM	1.52	1.52	1.51	1.515	42000
7/15/2016	11:05 AM	1.5155	1.52	1.51	1.52	65150
7/15/2016	11:06 AM	1.52	1.52	1.51	1.51	43200
7/15/2016	11:07 AM	1.519	1.52	1.51	1.515	58800
7/15/2016	11:08 AM	1.515	1.52	1.51	1.51	22973
7/15/2016	11:09 AM	1.51	1.515	1.51	1.51	4200
7/15/2016	11:10 AM	1.52	1.52	1.515	1.519	267223
7/15/2016	11:11 AM	1.523	1.526	1.514	1.52	687393
7/15/2016	11:12 AM	1.525	1.53	1.52	1.53	39200
7/15/2016	11:13 AM	1.525	1.53	1.525	1.5286	26800
7/15/2016	11:14 AM	1.5299	1.53	1.52	1.525	89444
7/15/2016	11:15 AM	1.531	1.54	1.524	1.5292	230525
7/15/2016	11:16 AM	1.53	1.54	1.53	1.535	388949
7/15/2016	11:17 AM	1.54	1.54	1.53	1.531	320949
7/15/2016	11:18 AM	1.535	1.54	1.535	1.536	55680
7/15/2016	11:19 AM	1.55	1.55	1.535	1.5372	504984
7/15/2016	11:20 AM	1.54	1.55	1.54	1.5494	234627
7/15/2016	11:21 AM	1.55	1.55	1.54	1.5404	52635
7/15/2016	11:22 AM	1.549	1.55	1.54	1.55	91408
7/15/2016	11:23 AM	1.55	1.55	1.54	1.5473	104296
7/15/2016	11:24 AM	1.54	1.55	1.54	1.54	59000
7/15/2016	11:25 AM	1.5406	1.55	1.54	1.545	399270
7/15/2016	11:26 AM	1.54	1.55	1.54	1.5405	190530
7/15/2016	11:27 AM	1.546	1.55	1.54	1.545	759402
7/15/2016	11:28 AM	1.5459	1.55	1.545	1.546	317181
7/15/2016	11:29 AM	1.549	1.55	1.54	1.541	49895
7/15/2016	11:30 AM	1.55	1.55	1.5425	1.5499	89962
7/15/2016	11:31 AM	1.555	1.56	1.5442	1.55	369699
7/15/2016	11:32 AM	1.55	1.56	1.55	1.5501	106543
7/15/2016	11:33 AM	1.5501	1.56	1.5501	1.56	15300
7/15/2016	11:34 AM	1.56	1.56	1.55	1.559	143119
7/15/2016	11:35 AM	1.5599	1.56	1.55	1.555	106500
7/15/2016	11:36 AM	1.56	1.57	1.555	1.56	366540
7/15/2016	11:37 AM	1.555	1.57	1.555	1.56	266006
7/15/2016	11:38 AM	1.5585	1.56	1.55	1.556	369578
7/15/2016	11:39 AM	1.57	1.57	1.5562	1.5599	424497
7/15/2016	11:40 AM	1.57	1.57	1.56	1.567	136095
7/15/2016	11:41 AM	1.57	1.58	1.5699	1.57	725605
7/15/2016	11:42 AM	1.57	1.575	1.56	1.57	515671
7/15/2016	11:43 AM	1.5649	1.57	1.56	1.565	96042
7/15/2016	11:44 AM	1.565	1.57	1.56	1.5661	14212
7/15/2016	11:45 AM	1.57	1.57	1.56	1.57	525846
7/15/2016	11:46 AM	1.579	1.58	1.5694	1.57	249936
7/15/2016	11:47 AM	1.5796	1.58	1.57	1.5783	65613
7/15/2016	11:48 AM	1.5734	1.58	1.571	1.58	78508
7/15/2016	11:49 AM	1.5783	1.58	1.5715	1.575	86729
7/15/2016	11:50 AM	1.57	1.58	1.57	1.58	141640
7/15/2016	11:51 AM	1.58	1.58	1.57	1.57	52772
7/15/2016	11:52 AM	1.57	1.58	1.57	1.5785	81355
7/15/2016	11:53 AM	1.59	1.59	1.5776	1.58	479982
7/15/2016	11:54 AM	1.57	1.59	1.57	1.59	620605
7/15/2016	11:55 AM	1.58	1.58	1.57	1.57	100166
7/15/2016	11:56 AM	1.565	1.58	1.56	1.57	310034
7/15/2016	11:57 AM	1.57	1.57	1.56	1.569	104088
7/15/2016	11:58 AM	1.565	1.57	1.56	1.565	174000
7/15/2016	11:59 AM	1.575	1.58	1.565	1.565	259683
7/15/2016	12:00 PM	1.5788	1.58	1.57	1.571	54000
7/15/2016	12:01 PM	1.5715	1.58	1.57	1.5701	95960
7/15/2016	12:02 PM	1.57	1.58	1.57	1.5775	46300
7/15/2016	12:03 PM	1.57	1.58	1.57	1.57	11950
7/15/2016	12:04 PM	1.565	1.58	1.56	1.58	168071
7/15/2016	12:05 PM	1.56	1.57	1.56	1.569	53322
7/15/2016	12:06 PM	1.56	1.57	1.56	1.56	30758
7/15/2016	12:07 PM	1.56	1.57	1.56	1.5627	58966
7/15/2016	12:08 PM	1.57	1.57	1.565	1.565	9700
7/15/2016	12:09 PM	1.56	1.57	1.56	1.57	19262
7/15/2016	12:10 PM	1.57	1.57	1.56	1.5615	22660
7/15/2016	12:11 PM	1.569	1.57	1.56	1.57	42180
7/15/2016	12:12 PM	1.5686	1.57	1.56	1.57	24536
7/15/2016	12:13 PM	1.56	1.57	1.56	1.57	20406
7/15/2016	12:14 PM	1.57	1.57	1.5663	1.5663	7324
7/15/2016	12:15 PM	1.57	1.57	1.56	1.565	29700
7/15/2016	12:16 PM	1.5645	1.57	1.56	1.565	128415
7/15/2016	12:17 PM	1.565	1.57	1.56	1.5699	26658
7/15/2016	12:18 PM	1.57	1.58	1.565	1.57	377065
7/15/2016	12:19 PM	1.5767	1.58	1.57	1.58	126689
7/15/2016	12:20 PM	1.5767	1.58	1.5742	1.5762	67805
7/15/2016	12:21 PM	1.58	1.58	1.575	1.58	96794
7/15/2016	12:22 PM	1.58	1.59	1.57	1.57	445122
7/15/2016	12:23 PM	1.58	1.59	1.58	1.58	58165
7/15/2016	12:24 PM	1.59	1.59	1.58	1.59	75825
7/15/2016	12:25 PM	1.57	1.59	1.57	1.58	300821
7/15/2016	12:26 PM	1.57	1.58	1.57	1.5792	7500
7/15/2016	12:27 PM	1.585	1.585	1.57	1.5761	251939
7/15/2016	12:28 PM	1.58	1.59	1.58	1.59	289065
7/15/2016	12:29 PM	1.575	1.585	1.57	1.5817	89662
7/15/2016	12:30 PM	1.575	1.58	1.57	1.57	36900
7/15/2016	12:31 PM	1.575	1.58	1.57	1.58	75385
7/15/2016	12:32 PM	1.58	1.58	1.574	1.5761	188617
7/15/2016	12:33 PM	1.5855	1.589	1.58	1.58	274526
7/15/2016	12:34 PM	1.5806	1.59	1.58	1.5855	49948
7/15/2016	12:35 PM	1.59	1.59	1.58	1.58	42600
7/15/2016	12:36 PM	1.585	1.59	1.58	1.58	160455
7/15/2016	12:37 PM	1.585	1.5899	1.58	1.5868	26455
7/15/2016	12:38 PM	1.59	1.59	1.58	1.589	37600
7/15/2016	12:39 PM	1.585	1.59	1.58	1.585	74934
7/15/2016	12:40 PM	1.59	1.6	1.585	1.5872	241834
7/15/2016	12:41 PM	1.595	1.6	1.59	1.5901	128605
7/15/2016	12:42 PM	1.596	1.6	1.59	1.598	122375
7/15/2016	12:43 PM	1.595	1.6	1.59	1.6	191809
7/15/2016	12:44 PM	1.585	1.6	1.58	1.5984	432605
7/15/2016	12:45 PM	1.585	1.59	1.58	1.589	64760
7/15/2016	12:46 PM	1.59	1.59	1.58	1.585	118802
7/15/2016	12:47 PM	1.59	1.59	1.5863	1.5863	9600
7/15/2016	12:48 PM	1.59	1.59	1.5825	1.59	24700
7/15/2016	12:49 PM	1.5868	1.59	1.58	1.589	81390
7/15/2016	12:50 PM	1.5896	1.59	1.58	1.5863	20160
7/15/2016	12:51 PM	1.59	1.59	1.58	1.58	196887
7/15/2016	12:52 PM	1.59	1.6	1.5875	1.59	225442
7/15/2016	12:53 PM	1.59	1.6	1.59	1.59	154018
7/15/2016	12:54 PM	1.59	1.595	1.59	1.59	66280
7/15/2016	12:55 PM	1.59	1.6	1.58	1.6	187762
7/15/2016	12:56 PM	1.59	1.59	1.584	1.584	8900
7/15/2016	12:57 PM	1.6	1.6	1.58	1.581	156736
7/15/2016	12:58 PM	1.59	1.6	1.59	1.595	38915
7/15/2016	12:59 PM	1.6	1.6	1.59	1.59	23610
7/15/2016	1:00 PM	1.6	1.6	1.59	1.599	176659
7/15/2016	1:01 PM	1.591	1.6	1.59	1.591	112246
7/15/2016	1:02 PM	1.6	1.6	1.59	1.591	50540
7/15/2016	1:03 PM	1.6	1.6	1.59	1.6	36858
7/15/2016	1:04 PM	1.5955	1.6	1.59	1.6	77397
7/15/2016	1:05 PM	1.59	1.6	1.59	1.595	78798
7/15/2016	1:06 PM	1.596	1.6	1.59	1.595	55933
7/15/2016	1:07 PM	1.59	1.6	1.59	1.595	189017
7/15/2016	1:08 PM	1.59	1.6	1.59	1.6	23313
7/15/2016	1:09 PM	1.59	1.6	1.59	1.595	44677
7/15/2016	1:10 PM	1.59	1.6	1.59	1.5928	39335
7/15/2016	1:11 PM	1.6	1.6	1.59	1.595	47564
7/15/2016	1:12 PM	1.5889	1.6	1.58	1.59	317740
7/15/2016	1:13 PM	1.58	1.5835	1.58	1.581	24100
7/15/2016	1:14 PM	1.5867	1.59	1.58	1.581	78612
7/15/2016	1:15 PM	1.585	1.585	1.58	1.5805	10500
7/15/2016	1:16 PM	1.5875	1.59	1.58	1.581	41600
7/15/2016	1:17 PM	1.585	1.59	1.58	1.59	12360
7/15/2016	1:18 PM	1.59	1.59	1.58	1.5801	14500
7/15/2016	1:19 PM	1.589	1.59	1.58	1.59	64500
7/15/2016	1:20 PM	1.58	1.59	1.58	1.59	147614
7/15/2016	1:21 PM	1.585	1.59	1.58	1.585	69200
7/15/2016	1:22 PM	1.57	1.5865	1.57	1.58	158736
7/15/2016	1:23 PM	1.57	1.575	1.57	1.57	65660
7/15/2016	1:24 PM	1.57	1.58	1.57	1.57	107700
7/15/2016	1:25 PM	1.56	1.57	1.56	1.57	338137
7/15/2016	1:26 PM	1.565	1.57	1.56	1.565	9933
7/15/2016	1:27 PM	1.57	1.575	1.565	1.565	161149
7/15/2016	1:28 PM	1.57	1.58	1.57	1.5733	12117
7/15/2016	1:29 PM	1.57	1.571	1.57	1.571	25000
7/15/2016	1:30 PM	1.575	1.5785	1.57	1.575	125199
7/15/2016	1:31 PM	1.58	1.58	1.5708	1.58	56526
7/15/2016	1:32 PM	1.577	1.58	1.575	1.58	11200
7/15/2016	1:33 PM	1.575	1.579	1.57	1.579	8900
7/15/2016	1:34 PM	1.57	1.58	1.57	1.5734	29400
7/15/2016	1:35 PM	1.57	1.58	1.57	1.58	6000
7/15/2016	1:36 PM	1.57	1.58	1.57	1.57	17900
7/15/2016	1:37 PM	1.57	1.576	1.57	1.575	11800
7/15/2016	1:38 PM	1.58	1.58	1.5748	1.58	178184
7/15/2016	1:39 PM	1.579	1.58	1.575	1.58	26750
7/15/2016	1:40 PM	1.5788	1.58	1.575	1.58	17100
7/15/2016	1:41 PM	1.575	1.58	1.57	1.58	23500
7/15/2016	1:42 PM	1.57	1.5757	1.57	1.575	229024
7/15/2016	1:43 PM	1.5683	1.57	1.5633	1.5633	2250
7/15/2016	1:44 PM	1.5602	1.564	1.56	1.564	8525
7/15/2016	1:45 PM	1.563	1.563	1.56	1.56	52800
7/15/2016	1:46 PM	1.565	1.565	1.56	1.565	45400
7/15/2016	1:47 PM	1.56	1.57	1.56	1.56	22240
7/15/2016	1:48 PM	1.56	1.57	1.56	1.56	33900
7/15/2016	1:49 PM	1.569	1.57	1.56	1.57	10472
7/15/2016	1:50 PM	1.57	1.57	1.56	1.56	4076
7/15/2016	1:51 PM	1.56	1.57	1.56	1.57	14300
7/15/2016	1:52 PM	1.561	1.57	1.561	1.565	5600
7/15/2016	1:53 PM	1.56	1.57	1.56	1.57	31300
7/15/2016	1:54 PM	1.57	1.57	1.565	1.57	3200
7/15/2016	1:55 PM	1.56	1.57	1.56	1.57	25098
7/15/2016	1:56 PM	1.56	1.57	1.56	1.569	35654
7/15/2016	1:57 PM	1.57	1.57	1.56	1.569	39910
7/15/2016	1:58 PM	1.57	1.57	1.566	1.569	27000
7/15/2016	1:59 PM	1.559	1.57	1.55	1.57	696562
7/15/2016	2:00 PM	1.565	1.5667	1.5542	1.56	229943
7/15/2016	2:01 PM	1.5599	1.56	1.55	1.56	169659
7/15/2016	2:02 PM	1.56	1.56	1.55	1.5599	7350
7/15/2016	2:03 PM	1.555	1.56	1.55	1.556	38450
7/15/2016	2:04 PM	1.56	1.56	1.55	1.555	47750
7/15/2016	2:05 PM	1.55	1.56	1.55	1.551	10800
7/15/2016	2:06 PM	1.555	1.5562	1.55	1.55	36731
7/15/2016	2:07 PM	1.555	1.56	1.55	1.5599	44105
7/15/2016	2:08 PM	1.55	1.56	1.55	1.554	67235
7/15/2016	2:09 PM	1.56	1.56	1.55	1.56	577749
7/15/2016	2:10 PM	1.555	1.555	1.555	1.555	700
7/15/2016	2:11 PM	1.555	1.555	1.555	1.555	1450
7/15/2016	2:12 PM	1.55	1.55	1.55	1.55	2200
7/15/2016	2:13 PM	1.555	1.555	1.555	1.555	1500
7/15/2016	2:14 PM	1.56	1.56	1.55	1.551	17600
7/15/2016	2:15 PM	1.56	1.56	1.559	1.559	3000
7/15/2016	2:16 PM	1.555	1.56	1.55	1.56	29501
7/15/2016	2:18 PM	1.56	1.56	1.55	1.56	25200
7/15/2016	2:19 PM	1.56	1.56	1.5562	1.5562	10500
7/15/2016	2:20 PM	1.555	1.555	1.555	1.555	3900
7/15/2016	2:21 PM	1.56	1.56	1.55	1.5558	74700
7/15/2016	2:22 PM	1.55	1.56	1.55	1.56	6875
7/15/2016	2:23 PM	1.55	1.56	1.55	1.555	149119
7/15/2016	2:24 PM	1.56	1.56	1.554	1.56	176220
7/15/2016	2:25 PM	1.555	1.56	1.55	1.56	148784
7/15/2016	2:26 PM	1.55	1.556	1.54	1.55	715019
7/15/2016	2:27 PM	1.535	1.55	1.535	1.5444	834630
7/15/2016	2:28 PM	1.535	1.54	1.53	1.5338	77685
7/15/2016	2:29 PM	1.535	1.54	1.53	1.531	86439
7/15/2016	2:30 PM	1.53	1.54	1.53	1.531	97627
7/15/2016	2:31 PM	1.529	1.535	1.52	1.533	288709
7/15/2016	2:32 PM	1.5197	1.53	1.51	1.52	296512
7/15/2016	2:33 PM	1.519	1.52	1.51	1.51	42885
7/15/2016	2:34 PM	1.52	1.52	1.51	1.515	47726
7/15/2016	2:35 PM	1.5273	1.53	1.51	1.5151	535491
7/15/2016	2:36 PM	1.5205	1.53	1.52	1.529	45799
7/15/2016	2:37 PM	1.5262	1.53	1.5217	1.5299	20065
7/15/2016	2:38 PM	1.529	1.53	1.524	1.53	113188
7/15/2016	2:39 PM	1.53	1.53	1.52	1.5299	140979
7/15/2016	2:40 PM	1.535	1.536	1.53	1.53	99025
7/15/2016	2:41 PM	1.54	1.54	1.5348	1.5375	138939
7/15/2016	2:42 PM	1.52	1.535	1.52	1.535	165324
7/15/2016	2:43 PM	1.53	1.53	1.52	1.529	31450
7/15/2016	2:44 PM	1.52	1.529	1.515	1.529	379550
7/15/2016	2:45 PM	1.5168	1.52	1.51	1.5141	104980
7/15/2016	2:46 PM	1.515	1.52	1.51	1.52	64510
7/15/2016	2:47 PM	1.52	1.52	1.51	1.515	144580
7/15/2016	2:48 PM	1.5016	1.5199	1.5	1.51	224167
7/15/2016	2:49 PM	1.5175	1.5175	1.5	1.5	488226
7/15/2016	2:50 PM	1.515	1.52	1.51	1.519	24918
7/15/2016	2:51 PM	1.52	1.52	1.5107	1.5181	14100
7/15/2016	2:52 PM	1.514	1.52	1.5139	1.5199	48723
7/15/2016	2:53 PM	1.511	1.5199	1.511	1.518	8000
7/15/2016	2:54 PM	1.5083	1.52	1.5	1.52	170231
7/15/2016	2:55 PM	1.5	1.51	1.5	1.505	38919
7/15/2016	2:56 PM	1.5099	1.51	1.5	1.51	31465
7/15/2016	2:57 PM	1.509	1.51	1.5	1.51	43230
7/15/2016	2:58 PM	1.511	1.52	1.502	1.51	209487
7/15/2016	2:59 PM	1.505	1.515	1.5	1.511	340588
7/15/2016	3:00 PM	1.515	1.52	1.5041	1.51	89789
7/15/2016	3:01 PM	1.5125	1.5193	1.51	1.5183	3500
7/15/2016	3:02 PM	1.519	1.519	1.515	1.519	6000
7/15/2016	3:03 PM	1.51	1.52	1.51	1.5189	204241
7/15/2016	3:04 PM	1.505	1.51	1.504	1.51	299108
7/15/2016	3:05 PM	1.51	1.51	1.5	1.51	78950
7/15/2016	3:06 PM	1.515	1.5183	1.5075	1.51	208487
7/15/2016	3:07 PM	1.518	1.52	1.5126	1.52	22850
7/15/2016	3:08 PM	1.515	1.52	1.515	1.52	23000
7/15/2016	3:09 PM	1.51	1.515	1.51	1.5105	367438
7/15/2016	3:10 PM	1.52	1.52	1.51	1.51	21687
7/15/2016	3:11 PM	1.518	1.52	1.51	1.511	20200
7/15/2016	3:12 PM	1.515	1.52	1.515	1.519	3300
7/15/2016	3:13 PM	1.52	1.52	1.51	1.51	26600
7/15/2016	3:14 PM	1.5153	1.52	1.5152	1.5197	104848
7/15/2016	3:15 PM	1.5192	1.52	1.5141	1.5197	183725
7/15/2016	3:16 PM	1.5199	1.52	1.517	1.52	11400
7/15/2016	3:17 PM	1.52	1.52	1.51	1.5183	13085
7/15/2016	3:18 PM	1.515	1.52	1.515	1.52	52993
7/15/2016	3:19 PM	1.5175	1.52	1.5175	1.52	3232
7/15/2016	3:20 PM	1.515	1.52	1.51	1.519	48410
7/15/2016	3:21 PM	1.515	1.52	1.51	1.5182	15762
7/15/2016	3:22 PM	1.52	1.52	1.5199	1.52	11550
7/15/2016	3:23 PM	1.52	1.52	1.51	1.515	59765
7/15/2016	3:24 PM	1.5072	1.52	1.505	1.51	185906
7/15/2016	3:25 PM	1.5	1.505	1.5	1.5	2897
7/15/2016	3:26 PM	1.5	1.51	1.5	1.5	21409
7/15/2016	3:27 PM	1.5099	1.51	1.5041	1.505	89965
7/15/2016	3:28 PM	1.505	1.51	1.5	1.51	30437
7/15/2016	3:29 PM	1.51	1.51	1.5	1.505	52850
7/15/2016	3:30 PM	1.508	1.5095	1.5	1.5001	31000
7/15/2016	3:31 PM	1.501	1.51	1.5	1.5	340271
7/15/2016	3:32 PM	1.5	1.51	1.5	1.5	989686
7/15/2016	3:33 PM	1.5	1.51	1.5	1.5	173252
7/15/2016	3:34 PM	1.5	1.5092	1.5	1.5	326151
7/15/2016	3:35 PM	1.495	1.51	1.49	1.5	577290
7/15/2016	3:36 PM	1.4999	1.5	1.49	1.4954	57301
7/15/2016	3:37 PM	1.51	1.51	1.4968	1.5	321060
7/15/2016	3:38 PM	1.5032	1.51	1.5	1.5099	52802
7/15/2016	3:39 PM	1.5001	1.509	1.5	1.5002	103517
7/15/2016	3:40 PM	1.51	1.51	1.5001	1.5001	21245
7/15/2016	3:41 PM	1.5	1.51	1.5	1.502	37289
7/15/2016	3:42 PM	1.509	1.51	1.5	1.505	2765
7/15/2016	3:43 PM	1.51	1.51	1.504	1.51	251740
7/15/2016	3:44 PM	1.517	1.517	1.505	1.51	250480
7/15/2016	3:45 PM	1.515	1.52	1.51	1.515	49928
7/15/2016	3:46 PM	1.52	1.52	1.51	1.52	497169
7/15/2016	3:47 PM	1.515	1.52	1.51	1.52	99450
7/15/2016	3:48 PM	1.5075	1.52	1.5	1.51	688259
7/15/2016	3:49 PM	1.5074	1.51	1.5067	1.5097	28350
7/15/2016	3:50 PM	1.5072	1.51	1.5	1.501	131614
7/15/2016	3:51 PM	1.5	1.51	1.5	1.5	92642
7/15/2016	3:52 PM	1.505	1.51	1.5	1.51	128260
7/15/2016	3:53 PM	1.5099	1.51	1.5	1.51	288983
7/15/2016	3:54 PM	1.5099	1.51	1.5	1.51	96650
7/15/2016	3:55 PM	1.519	1.52	1.5	1.51	688029
7/15/2016	3:56 PM	1.52	1.52	1.51	1.5172	99565
7/15/2016	3:57 PM	1.519	1.52	1.51	1.52	543425
7/15/2016	3:58 PM	1.514	1.52	1.511	1.5163	91777
7/15/2016	3:59 PM	1.52	1.52	1.51	1.5195	160166
7/15/2016	4:00 PM	1.52	1.52	1.51	1.5199	246462
7/18/2016	9:31 AM	1.53	1.53	1.52	1.53	90943
7/18/2016	9:32 AM	1.525	1.53	1.52	1.5268	179022
7/18/2016	9:33 AM	1.53	1.54	1.521	1.525	264297
7/18/2016	9:34 AM	1.53	1.54	1.53	1.535	57817
7/18/2016	9:35 AM	1.53	1.54	1.53	1.53	44396
7/18/2016	9:36 AM	1.525	1.535	1.52	1.53	366382
7/18/2016	9:37 AM	1.53	1.54	1.52	1.53	937264
7/18/2016	9:38 AM	1.515	1.535	1.515	1.53	666489
7/18/2016	9:39 AM	1.514	1.53	1.513	1.52	521165
7/18/2016	9:40 AM	1.525	1.53	1.514	1.52	190184
7/18/2016	9:41 AM	1.53	1.53	1.52	1.525	351466
7/18/2016	9:42 AM	1.535	1.54	1.53	1.53	129902
7/18/2016	9:43 AM	1.5374	1.54	1.53	1.5398	90022
7/18/2016	9:44 AM	1.54	1.54	1.53	1.54	143240
7/18/2016	9:45 AM	1.53	1.535	1.52	1.535	987036
7/18/2016	9:46 AM	1.52	1.53	1.52	1.525	83180
7/18/2016	9:47 AM	1.52	1.53	1.5149	1.529	682820
7/18/2016	9:48 AM	1.515	1.529	1.515	1.52	517248
7/18/2016	9:49 AM	1.5168	1.52	1.51	1.515	78162
7/18/2016	9:50 AM	1.519	1.52	1.514	1.52	66500
7/18/2016	9:51 AM	1.5185	1.52	1.51	1.51	135750
7/18/2016	9:52 AM	1.505	1.52	1.5	1.5163	1237402
7/18/2016	9:53 AM	1.5	1.51	1.5	1.505	354082
7/18/2016	9:54 AM	1.5005	1.51	1.5	1.5	377011
7/18/2016	9:55 AM	1.495	1.505	1.49	1.5	233432
7/18/2016	9:56 AM	1.49	1.5	1.49	1.5	136439
7/18/2016	9:57 AM	1.495	1.5	1.49	1.499	24490
7/18/2016	9:58 AM	1.4915	1.5	1.49	1.499	55833
7/18/2016	9:59 AM	1.49	1.5	1.49	1.4925	44500
7/18/2016	10:00 AM	1.499	1.5	1.49	1.49	115825
7/18/2016	10:01 AM	1.48	1.4992	1.48	1.4905	618221
7/18/2016	10:02 AM	1.485	1.49	1.48	1.485	264207
7/18/2016	10:03 AM	1.48	1.49	1.48	1.48	207507
7/18/2016	10:04 AM	1.49	1.49	1.48	1.485	34658
7/18/2016	10:05 AM	1.485	1.49	1.48	1.489	72321
7/18/2016	10:06 AM	1.485	1.49	1.48	1.4875	472860
7/18/2016	10:07 AM	1.481	1.49	1.48	1.49	13425
7/18/2016	10:08 AM	1.48	1.49	1.48	1.48	133153
7/18/2016	10:09 AM	1.48	1.49	1.48	1.489	87326
7/18/2016	10:10 AM	1.49	1.49	1.48	1.489	41703
7/18/2016	10:11 AM	1.4801	1.49	1.48	1.485	244245
7/18/2016	10:12 AM	1.474	1.49	1.47	1.489	481736
7/18/2016	10:13 AM	1.48	1.48	1.47	1.47	207940
7/18/2016	10:14 AM	1.4799	1.48	1.47	1.477	422637
7/18/2016	10:15 AM	1.47	1.48	1.47	1.48	12573
7/18/2016	10:16 AM	1.4713	1.48	1.47	1.4773	44004
7/18/2016	10:17 AM	1.47	1.48	1.47	1.4773	19850
7/18/2016	10:18 AM	1.475	1.479	1.47	1.47	10852
7/18/2016	10:19 AM	1.48	1.48	1.471	1.48	12893
7/18/2016	10:20 AM	1.475	1.48	1.47	1.48	161241
7/18/2016	10:21 AM	1.47	1.48	1.47	1.47	446595
7/18/2016	10:22 AM	1.48	1.48	1.47	1.48	46939
7/18/2016	10:23 AM	1.47	1.48	1.47	1.47	47927
7/18/2016	10:24 AM	1.47	1.48	1.47	1.48	35632
7/18/2016	10:25 AM	1.4792	1.48	1.47	1.4701	65635
7/18/2016	10:26 AM	1.47	1.48	1.47	1.47	135400
7/18/2016	10:27 AM	1.4763	1.48	1.47	1.47	64597
7/18/2016	10:28 AM	1.48	1.48	1.47	1.48	326986
7/18/2016	10:29 AM	1.4701	1.48	1.4701	1.48	73005
7/18/2016	10:30 AM	1.48	1.48	1.47	1.48	41697
7/18/2016	10:31 AM	1.47	1.48	1.47	1.48	38377
7/18/2016	10:32 AM	1.48	1.48	1.47	1.4796	18306
7/18/2016	10:33 AM	1.485	1.49	1.475	1.475	269434
7/18/2016	10:34 AM	1.4726	1.485	1.47	1.48	326642
7/18/2016	10:35 AM	1.49	1.49	1.47	1.475	258484
7/18/2016	10:36 AM	1.49	1.49	1.48	1.48	161953
7/18/2016	10:37 AM	1.485	1.49	1.48	1.486	6814
7/18/2016	10:38 AM	1.48	1.49	1.48	1.4826	7725
7/18/2016	10:39 AM	1.485	1.49	1.48	1.49	18850
7/18/2016	10:40 AM	1.485	1.4899	1.48	1.4805	24180
7/18/2016	10:41 AM	1.48	1.489	1.48	1.48	1041569
7/18/2016	10:42 AM	1.485	1.4891	1.48	1.48	22230
7/18/2016	10:43 AM	1.4801	1.49	1.48	1.489	25150
7/18/2016	10:44 AM	1.48	1.49	1.48	1.485	175333
7/18/2016	10:45 AM	1.48	1.49	1.48	1.49	5000
7/18/2016	10:46 AM	1.4875	1.49	1.48	1.48	18224
7/18/2016	10:47 AM	1.48	1.49	1.48	1.485	54635
7/18/2016	10:48 AM	1.48	1.485	1.48	1.48	19055
7/18/2016	10:49 AM	1.485	1.49	1.48	1.49	4600
7/18/2016	10:50 AM	1.485	1.4875	1.48	1.485	15520
7/18/2016	10:51 AM	1.48	1.485	1.48	1.485	3294
7/18/2016	10:52 AM	1.485	1.49	1.485	1.49	13365
7/18/2016	10:53 AM	1.485	1.49	1.48	1.4863	46028
7/18/2016	10:54 AM	1.48	1.49	1.48	1.48	29763
7/18/2016	10:55 AM	1.49	1.49	1.48	1.489	36085
7/18/2016	10:56 AM	1.48	1.49	1.48	1.485	12380
7/18/2016	10:57 AM	1.48	1.49	1.48	1.48	17924
7/18/2016	10:58 AM	1.4785	1.49	1.47	1.48	252351
7/18/2016	10:59 AM	1.475	1.48	1.475	1.476	36112
7/18/2016	11:00 AM	1.47	1.48	1.47	1.4725	23076
7/18/2016	11:01 AM	1.475	1.48	1.47	1.475	20540
7/18/2016	11:02 AM	1.479	1.48	1.47	1.47	135213
7/18/2016	11:03 AM	1.47	1.48	1.47	1.47	220606
7/18/2016	11:04 AM	1.47	1.48	1.47	1.47	29132
7/18/2016	11:05 AM	1.47	1.48	1.47	1.47	32803
7/18/2016	11:06 AM	1.4615	1.48	1.46	1.47	849642
7/18/2016	11:07 AM	1.47	1.47	1.46	1.46	160750
7/18/2016	11:08 AM	1.47	1.47	1.46	1.464	24000
7/18/2016	11:09 AM	1.47	1.47	1.46	1.47	30722
7/18/2016	11:10 AM	1.465	1.47	1.46	1.46	17672
7/18/2016	11:11 AM	1.465	1.47	1.46	1.465	40116
7/18/2016	11:12 AM	1.465	1.47	1.46	1.4633	30746
7/18/2016	11:13 AM	1.47	1.47	1.46	1.46	57800
7/18/2016	11:14 AM	1.46	1.47	1.46	1.46	48440
7/18/2016	11:15 AM	1.4699	1.47	1.465	1.465	24680
7/18/2016	11:16 AM	1.47	1.47	1.46	1.465	630273
7/18/2016	11:17 AM	1.4649	1.47	1.46	1.47	41342
7/18/2016	11:18 AM	1.465	1.47	1.46	1.465	9900
7/18/2016	11:19 AM	1.465	1.468	1.465	1.465	2100
7/18/2016	11:20 AM	1.465	1.47	1.461	1.4663	14605
7/18/2016	11:21 AM	1.4692	1.47	1.46	1.465	14600
7/18/2016	11:22 AM	1.4699	1.47	1.46	1.465	228230
7/18/2016	11:23 AM	1.475	1.48	1.46	1.46	387308
7/18/2016	11:24 AM	1.48	1.48	1.4709	1.48	44736
7/18/2016	11:25 AM	1.48	1.48	1.4735	1.4735	3045
7/18/2016	11:26 AM	1.4749	1.48	1.47	1.48	161503
7/18/2016	11:27 AM	1.475	1.48	1.475	1.4762	128356
7/18/2016	11:28 AM	1.48	1.48	1.479	1.48	45970
7/18/2016	11:29 AM	1.485	1.49	1.47	1.475	231003
7/18/2016	11:30 AM	1.4838	1.49	1.475	1.49	606012
7/18/2016	11:31 AM	1.485	1.49	1.48	1.485	38200
7/18/2016	11:32 AM	1.49	1.49	1.481	1.481	11575
7/18/2016	11:33 AM	1.4867	1.49	1.485	1.485	16100
7/18/2016	11:34 AM	1.485	1.49	1.48	1.485	52800
7/18/2016	11:35 AM	1.485	1.49	1.48	1.485	9700
7/18/2016	11:36 AM	1.48	1.485	1.48	1.485	2600
7/18/2016	11:37 AM	1.4867	1.49	1.4825	1.4825	10702
7/18/2016	11:38 AM	1.48	1.49	1.48	1.485	11775
7/18/2016	11:39 AM	1.48	1.485	1.48	1.485	165223
7/18/2016	11:40 AM	1.47	1.4733	1.47	1.47	2100
7/18/2016	11:41 AM	1.47	1.479	1.47	1.479	31400
7/18/2016	11:42 AM	1.475	1.475	1.47	1.47	1800
7/18/2016	11:43 AM	1.47	1.48	1.47	1.479	20618
7/18/2016	11:44 AM	1.479	1.48	1.47	1.47	27200
7/18/2016	11:45 AM	1.47	1.48	1.47	1.475	3500
7/18/2016	11:46 AM	1.47	1.479	1.46	1.475	404037
7/18/2016	11:47 AM	1.47	1.47	1.46	1.47	69150
7/18/2016	11:48 AM	1.46	1.47	1.46	1.47	28709
7/18/2016	11:49 AM	1.462	1.47	1.462	1.47	4536
7/18/2016	11:50 AM	1.4662	1.47	1.465	1.465	4200
7/18/2016	11:51 AM	1.47	1.47	1.4699	1.4699	1500
7/18/2016	11:52 AM	1.47	1.47	1.464	1.464	60550
7/18/2016	11:53 AM	1.466	1.47	1.46	1.47	88340
7/18/2016	11:54 AM	1.4699	1.47	1.4667	1.469	37700
7/18/2016	11:55 AM	1.469	1.47	1.464	1.47	315571
7/18/2016	11:56 AM	1.475	1.48	1.47	1.4771	186530
7/18/2016	11:57 AM	1.4699	1.48	1.4699	1.475	494968
7/18/2016	11:58 AM	1.469	1.47	1.465	1.4699	34426
7/18/2016	11:59 AM	1.4675	1.47	1.46	1.4685	93800
7/18/2016	12:00 PM	1.48	1.48	1.4673	1.47	333853
7/18/2016	12:01 PM	1.47	1.479	1.47	1.4701	57326
7/18/2016	12:02 PM	1.47	1.47	1.4642	1.47	393518
7/18/2016	12:03 PM	1.47	1.47	1.46	1.47	82326
7/18/2016	12:04 PM	1.47	1.47	1.4665	1.47	35300
7/18/2016	12:05 PM	1.4673	1.47	1.4665	1.47	9750
7/18/2016	12:06 PM	1.4725	1.48	1.468	1.468	248725
7/18/2016	12:07 PM	1.47	1.48	1.47	1.4751	88585
7/18/2016	12:08 PM	1.48	1.48	1.47	1.47	281533
7/18/2016	12:09 PM	1.465	1.48	1.46	1.475	506388
7/18/2016	12:10 PM	1.465	1.4699	1.465	1.465	40900
7/18/2016	12:11 PM	1.465	1.47	1.4617	1.4687	42755
7/18/2016	12:12 PM	1.465	1.47	1.461	1.47	32100
7/18/2016	12:13 PM	1.465	1.47	1.464	1.464	16700
7/18/2016	12:14 PM	1.4699	1.47	1.465	1.4689	3560
7/18/2016	12:15 PM	1.465	1.47	1.465	1.47	16700
7/18/2016	12:16 PM	1.465	1.47	1.46	1.4699	21210
7/18/2016	12:17 PM	1.465	1.47	1.465	1.466	2800
7/18/2016	12:18 PM	1.473	1.48	1.46	1.47	528041
7/18/2016	12:19 PM	1.4701	1.475	1.47	1.4701	65481
7/18/2016	12:20 PM	1.475	1.48	1.47	1.471	30458
7/18/2016	12:21 PM	1.475	1.48	1.473	1.477	26700
7/18/2016	12:22 PM	1.479	1.479	1.475	1.4785	12100
7/18/2016	12:23 PM	1.475	1.48	1.4715	1.479	12411
7/18/2016	12:24 PM	1.475	1.48	1.47	1.47	83990
7/18/2016	12:25 PM	1.48	1.48	1.471	1.475	6140
7/18/2016	12:26 PM	1.4701	1.48	1.47	1.47	126866
7/18/2016	12:27 PM	1.48	1.48	1.47	1.4725	32598
7/18/2016	12:28 PM	1.475	1.48	1.47	1.47	43501
7/18/2016	12:29 PM	1.474	1.48	1.47	1.479	18226
7/18/2016	12:30 PM	1.475	1.48	1.4707	1.4707	2827
7/18/2016	12:31 PM	1.48	1.48	1.475	1.475	42536
7/18/2016	12:32 PM	1.479	1.48	1.47	1.479	68046
7/18/2016	12:33 PM	1.4726	1.48	1.47	1.476	99414
7/18/2016	12:34 PM	1.4739	1.48	1.471	1.475	16350
7/18/2016	12:35 PM	1.479	1.48	1.47	1.479	2600
7/18/2016	12:36 PM	1.48	1.48	1.47	1.479	11440
7/18/2016	12:37 PM	1.48	1.48	1.47	1.47	20700
7/18/2016	12:38 PM	1.475	1.48	1.475	1.4767	2300
7/18/2016	12:39 PM	1.475	1.48	1.475	1.48	200
7/18/2016	12:40 PM	1.48	1.48	1.475	1.475	900
7/18/2016	12:41 PM	1.48	1.48	1.47	1.4782	14582
7/18/2016	12:42 PM	1.4767	1.48	1.47	1.48	42400
7/18/2016	12:43 PM	1.4799	1.48	1.479	1.48	16600
7/18/2016	12:44 PM	1.48	1.48	1.4701	1.475	11000
7/18/2016	12:45 PM	1.48	1.48	1.475	1.48	4582
7/18/2016	12:46 PM	1.47	1.48	1.47	1.4701	27680
7/18/2016	12:47 PM	1.47	1.48	1.47	1.479	63313
7/18/2016	12:48 PM	1.47	1.48	1.47	1.47	16499
7/18/2016	12:49 PM	1.47	1.47	1.47	1.47	34540
7/18/2016	12:50 PM	1.48	1.48	1.47	1.471	14580
7/18/2016	12:51 PM	1.475	1.48	1.4707	1.4707	6353
7/18/2016	12:52 PM	1.47	1.4751	1.47	1.47	441563
7/18/2016	12:53 PM	1.465	1.47	1.465	1.47	107310
7/18/2016	12:54 PM	1.465	1.47	1.46	1.47	54300
7/18/2016	12:55 PM	1.4665	1.4689	1.46	1.4613	5010
7/18/2016	12:56 PM	1.465	1.469	1.465	1.466	2300
7/18/2016	12:57 PM	1.465	1.47	1.46	1.46	25522
7/18/2016	12:58 PM	1.465	1.469	1.46	1.4665	6555
7/18/2016	12:59 PM	1.46	1.47	1.46	1.4673	36874
7/18/2016	1:00 PM	1.465	1.47	1.4633	1.47	39800
7/18/2016	1:01 PM	1.465	1.47	1.461	1.4687	9570
7/18/2016	1:02 PM	1.4699	1.47	1.46	1.461	7508
7/18/2016	1:03 PM	1.4682	1.47	1.465	1.4687	14462
7/18/2016	1:04 PM	1.4682	1.4699	1.4662	1.4699	4400
7/18/2016	1:05 PM	1.47	1.47	1.46	1.461	6005
7/18/2016	1:06 PM	1.4699	1.47	1.4663	1.47	18292
7/18/2016	1:07 PM	1.4697	1.4697	1.461	1.461	3100
7/18/2016	1:08 PM	1.4686	1.47	1.46	1.461	223645
7/18/2016	1:09 PM	1.46	1.47	1.46	1.4698	23578
7/18/2016	1:10 PM	1.47	1.47	1.465	1.47	24200
7/18/2016	1:11 PM	1.471	1.48	1.46	1.465	458344
7/18/2016	1:12 PM	1.475	1.48	1.47	1.4775	39215
7/18/2016	1:13 PM	1.475	1.48	1.475	1.475	6400
7/18/2016	1:14 PM	1.475	1.48	1.473	1.476	14870
7/18/2016	1:15 PM	1.48	1.48	1.47	1.48	29430
7/18/2016	1:16 PM	1.48	1.48	1.4767	1.479	37300
7/18/2016	1:17 PM	1.48	1.48	1.4767	1.479	19901
7/18/2016	1:18 PM	1.47	1.48	1.47	1.48	317270
7/18/2016	1:19 PM	1.47	1.48	1.47	1.47	50500
7/18/2016	1:20 PM	1.475	1.48	1.47	1.475	18200
7/18/2016	1:21 PM	1.48	1.48	1.4735	1.4735	9060
7/18/2016	1:22 PM	1.48	1.48	1.47	1.475	16500
7/18/2016	1:23 PM	1.4798	1.48	1.47	1.475	25715
7/18/2016	1:24 PM	1.48	1.48	1.47	1.4796	26200
7/18/2016	1:25 PM	1.475	1.48	1.47	1.47	24800
7/18/2016	1:26 PM	1.46	1.471	1.46	1.47	388537
7/18/2016	1:27 PM	1.4685	1.47	1.46	1.4699	57425
7/18/2016	1:28 PM	1.465	1.47	1.465	1.47	4952
7/18/2016	1:29 PM	1.47	1.47	1.4635	1.465	26169
7/18/2016	1:30 PM	1.47	1.47	1.465	1.4685	12500
7/18/2016	1:31 PM	1.47	1.47	1.46	1.47	8431
7/18/2016	1:32 PM	1.46	1.47	1.46	1.4699	4220
7/18/2016	1:33 PM	1.465	1.47	1.465	1.47	7360
7/18/2016	1:34 PM	1.46	1.468	1.46	1.468	14500
7/18/2016	1:35 PM	1.47	1.47	1.46	1.46	3900
7/18/2016	1:36 PM	1.465	1.47	1.4635	1.47	9400
7/18/2016	1:37 PM	1.4625	1.47	1.46	1.465	63045
7/18/2016	1:38 PM	1.47	1.47	1.46	1.46	20600
7/18/2016	1:39 PM	1.4667	1.47	1.4663	1.4699	19000
7/18/2016	1:40 PM	1.465	1.47	1.46	1.4652	34500
7/18/2016	1:41 PM	1.462	1.47	1.46	1.465	23800
7/18/2016	1:43 PM	1.4686	1.47	1.46	1.47	148201
7/18/2016	1:44 PM	1.4662	1.4693	1.46	1.4693	1900
7/18/2016	1:45 PM	1.465	1.47	1.46	1.4663	10500
7/18/2016	1:46 PM	1.465	1.47	1.46	1.4686	87447
7/18/2016	1:47 PM	1.46	1.4615	1.46	1.4615	3600
7/18/2016	1:48 PM	1.47	1.47	1.46	1.4666	636015
7/18/2016	1:49 PM	1.469	1.47	1.46	1.4637	39915
7/18/2016	1:50 PM	1.4662	1.47	1.46	1.465	10955
7/18/2016	1:51 PM	1.47	1.47	1.46	1.465	16300
7/18/2016	1:52 PM	1.465	1.47	1.46	1.46	45201
7/18/2016	1:53 PM	1.465	1.47	1.46	1.469	35300
7/18/2016	1:54 PM	1.465	1.47	1.46	1.4637	24900
7/18/2016	1:55 PM	1.46	1.462	1.46	1.46	10800
7/18/2016	1:56 PM	1.46	1.465	1.46	1.461	363316
7/18/2016	1:57 PM	1.46	1.47	1.46	1.46	721045
7/18/2016	1:58 PM	1.462	1.47	1.46	1.46	107100
7/18/2016	1:59 PM	1.4601	1.47	1.46	1.468	5364
7/18/2016	2:00 PM	1.4601	1.4674	1.46	1.46	15003
7/18/2016	2:01 PM	1.45	1.47	1.45	1.46	322920
7/18/2016	2:02 PM	1.455	1.46	1.45	1.46	91491
7/18/2016	2:03 PM	1.455	1.46	1.45	1.4599	57447
7/18/2016	2:04 PM	1.45	1.46	1.45	1.46	59299
7/18/2016	2:05 PM	1.46	1.46	1.45	1.455	40099
7/18/2016	2:06 PM	1.46	1.46	1.45	1.459	188792
7/18/2016	2:07 PM	1.4591	1.46	1.45	1.45	229858
7/18/2016	2:08 PM	1.45	1.46	1.45	1.46	33300
7/18/2016	2:09 PM	1.45	1.46	1.45	1.4563	9825
7/18/2016	2:10 PM	1.45	1.4599	1.45	1.4585	60700
7/18/2016	2:11 PM	1.45	1.459	1.45	1.455	66329
7/18/2016	2:12 PM	1.45	1.46	1.45	1.455	107400
7/18/2016	2:13 PM	1.45	1.46	1.45	1.4527	125540
7/18/2016	2:14 PM	1.46	1.46	1.45	1.4573	36412
7/18/2016	2:15 PM	1.45	1.46	1.45	1.45	842714
7/18/2016	2:16 PM	1.45	1.46	1.45	1.45	51690
7/18/2016	2:17 PM	1.466	1.468	1.4542	1.455	766478
7/18/2016	2:18 PM	1.469	1.47	1.46	1.465	176028
7/18/2016	2:19 PM	1.46	1.47	1.46	1.465	48450
7/18/2016	2:20 PM	1.465	1.47	1.46	1.465	212207
7/18/2016	2:21 PM	1.46	1.47	1.46	1.465	30080
7/18/2016	2:22 PM	1.469	1.47	1.46	1.465	36500
7/18/2016	2:23 PM	1.45	1.47	1.45	1.4634	418161
7/18/2016	2:24 PM	1.45	1.455	1.45	1.455	300
7/18/2016	2:25 PM	1.45	1.46	1.45	1.45	7700
7/18/2016	2:26 PM	1.45	1.46	1.45	1.45	48500
7/18/2016	2:27 PM	1.455	1.46	1.45	1.45	17000
7/18/2016	2:28 PM	1.46	1.46	1.45	1.455	1820
7/18/2016	2:29 PM	1.46	1.46	1.4573	1.459	11400
7/18/2016	2:30 PM	1.455	1.46	1.45	1.46	20200
7/18/2016	2:31 PM	1.45	1.46	1.45	1.455	26120
7/18/2016	2:32 PM	1.455	1.4599	1.45	1.455	54440
7/18/2016	2:33 PM	1.46	1.46	1.455	1.455	35300
7/18/2016	2:34 PM	1.452	1.46	1.45	1.455	32315
7/18/2016	2:35 PM	1.455	1.46	1.45	1.455	23605
7/18/2016	2:36 PM	1.4499	1.46	1.44	1.45	912560
7/18/2016	2:37 PM	1.45	1.45	1.445	1.445	24100
7/18/2016	2:38 PM	1.44	1.45	1.44	1.4466	69933
7/18/2016	2:39 PM	1.45	1.45	1.4406	1.4499	48800
7/18/2016	2:40 PM	1.44	1.45	1.44	1.445	102773
7/18/2016	2:41 PM	1.445	1.45	1.44	1.44	11600
7/18/2016	2:42 PM	1.44	1.45	1.44	1.441	55100
7/18/2016	2:43 PM	1.44	1.45	1.44	1.4467	48257
7/18/2016	2:44 PM	1.44	1.45	1.44	1.4485	65865
7/18/2016	2:45 PM	1.45	1.45	1.44	1.445	56830
7/18/2016	2:46 PM	1.4456	1.45	1.44	1.449	28500
7/18/2016	2:47 PM	1.45	1.45	1.44	1.445	12704
7/18/2016	2:48 PM	1.44	1.45	1.44	1.449	35000
7/18/2016	2:49 PM	1.45	1.45	1.44	1.4456	35700
7/18/2016	2:50 PM	1.4401	1.45	1.44	1.44	47480
7/18/2016	2:51 PM	1.45	1.45	1.44	1.449	47751
7/18/2016	2:52 PM	1.44	1.45	1.44	1.445	29700
7/18/2016	2:53 PM	1.4478	1.45	1.445	1.445	2400
7/18/2016	2:54 PM	1.44	1.4469	1.44	1.4469	10500
7/18/2016	2:55 PM	1.44	1.45	1.44	1.45	198180
7/18/2016	2:56 PM	1.44	1.45	1.44	1.449	85555
7/18/2016	2:57 PM	1.445	1.45	1.44	1.445	26200
7/18/2016	2:58 PM	1.445	1.45	1.4426	1.45	16250
7/18/2016	2:59 PM	1.44	1.45	1.44	1.4417	35848
7/18/2016	3:00 PM	1.445	1.445	1.44	1.44	47946
7/18/2016	3:01 PM	1.441	1.4485	1.44	1.44	33729
7/18/2016	3:02 PM	1.441	1.45	1.44	1.44	106770
7/18/2016	3:03 PM	1.4435	1.45	1.44	1.44	24349
7/18/2016	3:04 PM	1.449	1.45	1.445	1.445	46432
7/18/2016	3:05 PM	1.44	1.45	1.44	1.45	17573
7/18/2016	3:06 PM	1.445	1.4491	1.44	1.445	86324
7/18/2016	3:07 PM	1.445	1.45	1.44	1.445	113630
7/18/2016	3:08 PM	1.445	1.45	1.444	1.45	222500
7/18/2016	3:09 PM	1.4467	1.45	1.443	1.445	15200
7/18/2016	3:10 PM	1.446	1.45	1.445	1.447	4650
7/18/2016	3:11 PM	1.45	1.45	1.445	1.4499	29113
7/18/2016	3:12 PM	1.45	1.45	1.44	1.4499	1600
7/18/2016	3:13 PM	1.45	1.45	1.44	1.445	19700
7/18/2016	3:14 PM	1.4415	1.45	1.44	1.45	59600
7/18/2016	3:15 PM	1.4415	1.45	1.44	1.4462	22600
7/18/2016	3:16 PM	1.449	1.45	1.44	1.441	36030
7/18/2016	3:17 PM	1.4475	1.45	1.44	1.4433	106100
7/18/2016	3:18 PM	1.445	1.45	1.44	1.4415	158012
7/18/2016	3:19 PM	1.44	1.449	1.44	1.44	97708
7/18/2016	3:20 PM	1.45	1.45	1.44	1.445	57912
7/18/2016	3:21 PM	1.45	1.45	1.44	1.44	241094
7/18/2016	3:22 PM	1.45	1.45	1.44	1.445	92700
7/18/2016	3:23 PM	1.45	1.45	1.44	1.45	81781
7/18/2016	3:24 PM	1.445	1.45	1.44	1.45	293259
7/18/2016	3:25 PM	1.445	1.45	1.44	1.45	53005
7/18/2016	3:26 PM	1.45	1.45	1.44	1.44	76800
7/18/2016	3:27 PM	1.45	1.45	1.4442	1.4467	457778
7/18/2016	3:28 PM	1.455	1.46	1.4494	1.45	208826
7/18/2016	3:29 PM	1.455	1.46	1.45	1.45	37526
7/18/2016	3:30 PM	1.455	1.46	1.45	1.451	28134
7/18/2016	3:31 PM	1.45	1.46	1.45	1.455	237967
7/18/2016	3:32 PM	1.4583	1.46	1.45	1.46	36506
7/18/2016	3:33 PM	1.46	1.46	1.45	1.455	152756
7/18/2016	3:34 PM	1.4499	1.46	1.44	1.4501	170394
7/18/2016	3:35 PM	1.45	1.45	1.44	1.4433	24866
7/18/2016	3:36 PM	1.445	1.45	1.44	1.44	62612
7/18/2016	3:37 PM	1.4467	1.45	1.44	1.445	5300
7/18/2016	3:38 PM	1.44	1.4494	1.44	1.449	18446
7/18/2016	3:39 PM	1.4474	1.45	1.44	1.441	25876
7/18/2016	3:40 PM	1.44	1.45	1.44	1.45	40798
7/18/2016	3:41 PM	1.44	1.45	1.44	1.45	3078
7/18/2016	3:42 PM	1.445	1.45	1.44	1.445	24299
7/18/2016	3:43 PM	1.4449	1.45	1.4425	1.4466	67877
7/18/2016	3:44 PM	1.44	1.45	1.44	1.441	16100
7/18/2016	3:45 PM	1.445	1.45	1.44	1.45	75810
7/18/2016	3:46 PM	1.445	1.45	1.44	1.45	299339
7/18/2016	3:47 PM	1.44	1.45	1.43	1.44	1331993
7/18/2016	3:48 PM	1.44	1.44	1.43	1.431	87888
7/18/2016	3:49 PM	1.43	1.44	1.43	1.435	120300
7/18/2016	3:50 PM	1.439	1.44	1.43	1.439	178350
7/18/2016	3:51 PM	1.43	1.44	1.43	1.435	281626
7/18/2016	3:52 PM	1.43	1.44	1.43	1.43	135177
7/18/2016	3:53 PM	1.43	1.44	1.43	1.4366	156955
7/18/2016	3:54 PM	1.4399	1.44	1.43	1.44	235444
7/18/2016	3:55 PM	1.44	1.45	1.43	1.43	540170
7/18/2016	3:56 PM	1.445	1.45	1.44	1.448	171112
7/18/2016	3:57 PM	1.4401	1.45	1.44	1.4499	107087
7/18/2016	3:58 PM	1.44	1.45	1.44	1.445	157409
7/18/2016	3:59 PM	1.4486	1.45	1.44	1.45	396746
7/18/2016	4:00 PM	1.44	1.45	1.44	1.445	418382
7/19/2016	9:31 AM	1.459	1.46	1.45	1.45	120224
7/19/2016	9:32 AM	1.455	1.46	1.45	1.45	358637
7/19/2016	9:33 AM	1.46	1.47	1.455	1.455	576269
7/19/2016	9:34 AM	1.47	1.47	1.46	1.46	267339
7/19/2016	9:35 AM	1.45	1.47	1.45	1.469	371043
7/19/2016	9:36 AM	1.45	1.455	1.44	1.45	530174
7/19/2016	9:37 AM	1.4401	1.456	1.44	1.45	123808
7/19/2016	9:38 AM	1.455	1.46	1.4441	1.4486	266636
7/19/2016	9:39 AM	1.45	1.46	1.45	1.4568	38618
7/19/2016	9:40 AM	1.46	1.46	1.4541	1.46	325338
7/19/2016	9:41 AM	1.4637	1.47	1.4541	1.46	428741
7/19/2016	9:42 AM	1.45	1.46	1.45	1.46	251797
7/19/2016	9:43 AM	1.455	1.46	1.4501	1.4561	115974
7/19/2016	9:44 AM	1.455	1.46	1.4521	1.46	152594
7/19/2016	9:45 AM	1.4565	1.46	1.45	1.46	28800
7/19/2016	9:46 AM	1.46	1.47	1.454	1.46	977781
7/19/2016	9:47 AM	1.465	1.47	1.45	1.455	555534
7/19/2016	9:48 AM	1.46	1.47	1.46	1.469	584223
7/19/2016	9:49 AM	1.45	1.46	1.45	1.451	53661
7/19/2016	9:50 AM	1.4593	1.46	1.45	1.45	385781
7/19/2016	9:51 AM	1.45	1.459	1.45	1.459	72049
7/19/2016	9:52 AM	1.445	1.46	1.44	1.46	158927
7/19/2016	9:53 AM	1.45	1.45	1.44	1.445	29800
7/19/2016	9:54 AM	1.4495	1.45	1.44	1.45	5064
7/19/2016	9:55 AM	1.44	1.45	1.44	1.445	87323
7/19/2016	9:56 AM	1.4433	1.45	1.44	1.449	389191
7/19/2016	9:57 AM	1.445	1.45	1.44	1.44	61642
7/19/2016	9:58 AM	1.4462	1.45	1.441	1.45	21680
7/19/2016	9:59 AM	1.4481	1.45	1.4442	1.445	33482
7/19/2016	10:00 AM	1.441	1.45	1.44	1.441	38125
7/19/2016	10:01 AM	1.45	1.45	1.44	1.44	36700
7/19/2016	10:02 AM	1.44	1.45	1.44	1.45	10300
7/19/2016	10:03 AM	1.46	1.46	1.4425	1.4474	722604
7/19/2016	10:04 AM	1.4494	1.46	1.44	1.4527	438987
7/19/2016	10:05 AM	1.4466	1.45	1.44	1.449	338776
7/19/2016	10:06 AM	1.445	1.45	1.445	1.445	55244
7/19/2016	10:07 AM	1.445	1.45	1.44	1.445	17660
7/19/2016	10:08 AM	1.445	1.445	1.44	1.445	36100
7/19/2016	10:09 AM	1.445	1.45	1.44	1.449	24900
7/19/2016	10:10 AM	1.435	1.445	1.43	1.44	642798
7/19/2016	10:11 AM	1.43	1.44	1.43	1.44	527568
7/19/2016	10:12 AM	1.43	1.44	1.43	1.43	110400
7/19/2016	10:13 AM	1.435	1.44	1.43	1.435	3670
7/19/2016	10:14 AM	1.435	1.44	1.43	1.435	19396
7/19/2016	10:15 AM	1.435	1.44	1.43	1.435	81095
7/19/2016	10:16 AM	1.435	1.44	1.43	1.435	14650
7/19/2016	10:17 AM	1.435	1.44	1.4315	1.435	35000
7/19/2016	10:18 AM	1.4369	1.4383	1.43	1.435	32572
7/19/2016	10:19 AM	1.435	1.435	1.43	1.431	23700
7/19/2016	10:20 AM	1.44	1.44	1.43	1.431	52675
7/19/2016	10:21 AM	1.44	1.44	1.431	1.439	21780
7/19/2016	10:22 AM	1.43	1.44	1.43	1.439	18100
7/19/2016	10:23 AM	1.435	1.44	1.43	1.435	30745
7/19/2016	10:24 AM	1.43	1.44	1.43	1.4385	25200
7/19/2016	10:25 AM	1.435	1.439	1.43	1.435	42275
7/19/2016	10:26 AM	1.425	1.44	1.42	1.43	258315
7/19/2016	10:27 AM	1.425	1.429	1.42	1.4269	45800
7/19/2016	10:28 AM	1.425	1.43	1.42	1.42	82423
7/19/2016	10:29 AM	1.42	1.43	1.42	1.429	90643
7/19/2016	10:30 AM	1.425	1.43	1.42	1.429	44597
7/19/2016	10:31 AM	1.425	1.43	1.42	1.429	26400
7/19/2016	10:32 AM	1.4225	1.428	1.4209	1.424	11730
7/19/2016	10:33 AM	1.42	1.43	1.42	1.4273	140741
7/19/2016	10:34 AM	1.42	1.43	1.42	1.421	110780
7/19/2016	10:35 AM	1.425	1.43	1.42	1.42	91282
7/19/2016	10:36 AM	1.424	1.4296	1.42	1.42	39025
7/19/2016	10:37 AM	1.42	1.43	1.42	1.42	151600
7/19/2016	10:38 AM	1.425	1.4299	1.42	1.4226	16827
7/19/2016	10:39 AM	1.4286	1.4286	1.42	1.42	5085
7/19/2016	10:40 AM	1.42	1.43	1.42	1.42	18900
7/19/2016	10:41 AM	1.42	1.43	1.42	1.425	60836
7/19/2016	10:42 AM	1.42	1.4299	1.42	1.42	16184
7/19/2016	10:43 AM	1.415	1.4299	1.41	1.42	330120
7/19/2016	10:44 AM	1.42	1.43	1.414	1.415	824507
7/19/2016	10:45 AM	1.42	1.43	1.42	1.4268	27640
7/19/2016	10:46 AM	1.427	1.43	1.42	1.4256	429665
7/19/2016	10:47 AM	1.425	1.4292	1.4211	1.4211	1334
7/19/2016	10:48 AM	1.44	1.44	1.42	1.43	528038
7/19/2016	10:49 AM	1.43	1.44	1.43	1.44	175722
7/19/2016	10:50 AM	1.431	1.44	1.431	1.4366	9500
7/19/2016	10:51 AM	1.429	1.44	1.429	1.435	431292
7/19/2016	10:52 AM	1.424	1.425	1.424	1.425	1200
7/19/2016	10:53 AM	1.42	1.4269	1.42	1.4267	3950
7/19/2016	10:54 AM	1.42	1.425	1.42	1.42	17256
7/19/2016	10:55 AM	1.421	1.43	1.42	1.43	63482
7/19/2016	10:56 AM	1.42	1.425	1.42	1.421	31638
7/19/2016	10:57 AM	1.415	1.43	1.41	1.4251	309578
7/19/2016	10:58 AM	1.4167	1.42	1.41	1.411	255200
7/19/2016	10:59 AM	1.41	1.42	1.41	1.42	67050
7/19/2016	11:00 AM	1.415	1.42	1.41	1.4199	96800
7/19/2016	11:01 AM	1.414	1.425	1.41	1.415	326860
7/19/2016	11:02 AM	1.42	1.43	1.42	1.421	210350
7/19/2016	11:03 AM	1.414	1.425	1.41	1.42	238113
7/19/2016	11:04 AM	1.41	1.4185	1.41	1.4185	88302
7/19/2016	11:05 AM	1.4138	1.42	1.41	1.415	34900
7/19/2016	11:06 AM	1.42	1.42	1.41	1.415	23750
7/19/2016	11:07 AM	1.4168	1.42	1.41	1.4133	7700
7/19/2016	11:08 AM	1.415	1.42	1.41	1.4106	29647
7/19/2016	11:09 AM	1.42	1.42	1.41	1.415	24400
7/19/2016	11:10 AM	1.42	1.42	1.41	1.415	45526
7/19/2016	11:11 AM	1.43	1.43	1.411	1.42	815234
7/19/2016	11:12 AM	1.42	1.43	1.42	1.43	22800
7/19/2016	11:13 AM	1.43	1.43	1.42	1.421	237499
7/19/2016	11:14 AM	1.43	1.44	1.4245	1.43	213846
7/19/2016	11:15 AM	1.42	1.44	1.42	1.435	443261
7/19/2016	11:16 AM	1.425	1.425	1.42	1.425	18000
7/19/2016	11:17 AM	1.425	1.43	1.425	1.4285	33900
7/19/2016	11:18 AM	1.42	1.43	1.42	1.429	22500
7/19/2016	11:19 AM	1.425	1.425	1.42	1.42	3300
7/19/2016	11:20 AM	1.42	1.43	1.42	1.43	24110
7/19/2016	11:21 AM	1.4298	1.43	1.42	1.4201	21212
7/19/2016	11:22 AM	1.42	1.43	1.42	1.42	32199
7/19/2016	11:23 AM	1.425	1.425	1.42	1.425	11202
7/19/2016	11:24 AM	1.425	1.43	1.42	1.425	23796
7/19/2016	11:25 AM	1.425	1.43	1.42	1.425	11300
7/19/2016	11:26 AM	1.425	1.425	1.425	1.425	100
7/19/2016	11:27 AM	1.429	1.43	1.4231	1.425	29850
7/19/2016	11:28 AM	1.43	1.43	1.42	1.425	286958
7/19/2016	11:29 AM	1.425	1.43	1.425	1.43	43999
7/19/2016	11:30 AM	1.43	1.43	1.425	1.427	10400
7/19/2016	11:31 AM	1.425	1.43	1.42	1.4299	71750
7/19/2016	11:32 AM	1.42	1.429	1.42	1.425	36974
7/19/2016	11:33 AM	1.425	1.425	1.4242	1.4242	6400
7/19/2016	11:34 AM	1.425	1.43	1.42	1.426	13260
7/19/2016	11:35 AM	1.425	1.425	1.4204	1.4204	5155
7/19/2016	11:36 AM	1.425	1.43	1.4233	1.4233	9000
7/19/2016	11:37 AM	1.425	1.43	1.421	1.425	5600
7/19/2016	11:38 AM	1.425	1.43	1.42	1.425	72930
7/19/2016	11:39 AM	1.425	1.43	1.42	1.429	4800
7/19/2016	11:40 AM	1.43	1.43	1.42	1.425	13993
7/19/2016	11:41 AM	1.425	1.425	1.42	1.425	497793
7/19/2016	11:42 AM	1.42	1.42	1.415	1.42	118964
7/19/2016	11:43 AM	1.4145	1.42	1.41	1.415	195693
7/19/2016	11:44 AM	1.42	1.4299	1.4149	1.42	363000
7/19/2016	11:45 AM	1.425	1.425	1.425	1.425	1500
7/19/2016	11:46 AM	1.43	1.43	1.42	1.425	54896
7/19/2016	11:47 AM	1.44	1.44	1.4275	1.43	477763
7/19/2016	11:48 AM	1.45	1.45	1.43	1.4314	399390
7/19/2016	11:49 AM	1.44	1.45	1.44	1.4486	118795
7/19/2016	11:50 AM	1.44	1.45	1.43	1.449	606530
7/19/2016	11:51 AM	1.4368	1.44	1.4325	1.44	81400
7/19/2016	11:52 AM	1.45	1.45	1.43	1.43	157495
7/19/2016	11:53 AM	1.45	1.45	1.44	1.445	113990
7/19/2016	11:54 AM	1.435	1.4467	1.433	1.44	767750
7/19/2016	11:55 AM	1.44	1.44	1.4341	1.44	36132
7/19/2016	11:56 AM	1.43	1.44	1.43	1.44	24100
7/19/2016	11:57 AM	1.4367	1.44	1.4367	1.44	2600
7/19/2016	11:58 AM	1.45	1.45	1.4369	1.439	817914
7/19/2016	11:59 AM	1.45	1.45	1.4414	1.449	24210
7/19/2016	12:00 PM	1.45	1.45	1.4414	1.45	64823
7/19/2016	12:01 PM	1.45	1.46	1.4436	1.4436	245584
7/19/2016	12:02 PM	1.45	1.46	1.45	1.455	129149
7/19/2016	12:03 PM	1.45	1.46	1.45	1.4504	93826
7/19/2016	12:04 PM	1.46	1.46	1.454	1.46	23380
7/19/2016	12:05 PM	1.456	1.46	1.45	1.459	37900
7/19/2016	12:06 PM	1.46	1.46	1.45	1.455	29200
7/19/2016	12:07 PM	1.4566	1.46	1.45	1.4599	36540
7/19/2016	12:08 PM	1.463	1.466	1.4542	1.455	169905
7/19/2016	12:09 PM	1.465	1.4674	1.46	1.465	12830
7/19/2016	12:10 PM	1.47	1.47	1.46	1.47	91481
7/19/2016	12:11 PM	1.47	1.47	1.4639	1.465	30442
7/19/2016	12:12 PM	1.465	1.47	1.46	1.465	99361
7/19/2016	12:13 PM	1.4615	1.47	1.46	1.465	39570
7/19/2016	12:14 PM	1.45	1.465	1.45	1.465	527940
7/19/2016	12:15 PM	1.45	1.4599	1.45	1.4558	11250
7/19/2016	12:16 PM	1.4615	1.465	1.45	1.46	445758
7/19/2016	12:17 PM	1.4515	1.465	1.45	1.4615	267615
7/19/2016	12:18 PM	1.4574	1.46	1.45	1.4562	19630
7/19/2016	12:19 PM	1.455	1.4599	1.45	1.455	18700
7/19/2016	12:20 PM	1.455	1.455	1.45	1.451	36100
7/19/2016	12:21 PM	1.4533	1.46	1.45	1.4533	4874
7/19/2016	12:22 PM	1.457	1.46	1.45	1.455	19003
7/19/2016	12:23 PM	1.4599	1.46	1.45	1.46	344707
7/19/2016	12:24 PM	1.46	1.46	1.454	1.46	215240
7/19/2016	12:25 PM	1.4599	1.46	1.454	1.4597	117667
7/19/2016	12:26 PM	1.465	1.47	1.454	1.46	391270
7/19/2016	12:27 PM	1.46	1.47	1.46	1.463	581466
7/19/2016	12:28 PM	1.46	1.46	1.455	1.455	10200
7/19/2016	12:29 PM	1.4575	1.46	1.45	1.455	350678
7/19/2016	12:30 PM	1.465	1.465	1.45	1.4599	230657
7/19/2016	12:31 PM	1.46	1.47	1.46	1.4633	113222
7/19/2016	12:32 PM	1.465	1.47	1.46	1.465	130500
7/19/2016	12:33 PM	1.465	1.47	1.46	1.465	78207
7/19/2016	12:34 PM	1.47	1.47	1.465	1.465	11500
7/19/2016	12:35 PM	1.465	1.465	1.46	1.465	10950
7/19/2016	12:36 PM	1.465	1.47	1.461	1.47	12650
7/19/2016	12:37 PM	1.47	1.47	1.4601	1.465	53468
7/19/2016	12:38 PM	1.46	1.47	1.46	1.465	77900
7/19/2016	12:39 PM	1.47	1.47	1.461	1.461	7920
7/19/2016	12:40 PM	1.465	1.47	1.461	1.4667	50275
7/19/2016	12:41 PM	1.465	1.47	1.461	1.461	16145
7/19/2016	12:42 PM	1.4615	1.466	1.46	1.465	90747
7/19/2016	12:43 PM	1.465	1.4691	1.46	1.46	15400
7/19/2016	12:44 PM	1.465	1.4654	1.461	1.4654	53600
7/19/2016	12:45 PM	1.465	1.47	1.46	1.465	40700
7/19/2016	12:46 PM	1.45	1.461	1.45	1.461	648014
7/19/2016	12:47 PM	1.455	1.46	1.45	1.46	106647
7/19/2016	12:48 PM	1.45	1.46	1.45	1.455	19366
7/19/2016	12:49 PM	1.455	1.4551	1.45	1.451	38300
7/19/2016	12:50 PM	1.455	1.46	1.45	1.455	95700
7/19/2016	12:51 PM	1.45	1.46	1.45	1.455	19225
7/19/2016	12:52 PM	1.455	1.455	1.45	1.45	45800
7/19/2016	12:53 PM	1.4556	1.4556	1.45	1.4526	106363
7/19/2016	12:54 PM	1.455	1.46	1.454	1.455	449
7/19/2016	12:55 PM	1.455	1.455	1.4501	1.4501	3600
7/19/2016	12:56 PM	1.455	1.46	1.455	1.46	3400
7/19/2016	12:57 PM	1.46	1.46	1.451	1.455	23717
7/19/2016	12:58 PM	1.46	1.46	1.4515	1.4599	4000
7/19/2016	12:59 PM	1.455	1.459	1.45	1.455	10900
7/19/2016	1:00 PM	1.456	1.456	1.45	1.455	2973
7/19/2016	1:01 PM	1.455	1.46	1.45	1.455	270058
7/19/2016	1:02 PM	1.455	1.4599	1.455	1.455	9400
7/19/2016	1:03 PM	1.45	1.46	1.45	1.45	233279
7/19/2016	1:04 PM	1.4607	1.47	1.451	1.451	61011
7/19/2016	1:05 PM	1.465	1.465	1.46	1.465	21700
7/19/2016	1:06 PM	1.455	1.465	1.455	1.46	281006
7/19/2016	1:07 PM	1.455	1.46	1.45	1.451	33700
7/19/2016	1:08 PM	1.46	1.466	1.455	1.455	171459
7/19/2016	1:09 PM	1.455	1.465	1.45	1.461	202063
7/19/2016	1:10 PM	1.4575	1.46	1.4549	1.455	363010
7/19/2016	1:11 PM	1.465	1.466	1.455	1.46	253812
7/19/2016	1:12 PM	1.465	1.47	1.46	1.465	56618
7/19/2016	1:13 PM	1.465	1.47	1.465	1.47	40100
7/19/2016	1:14 PM	1.465	1.4654	1.465	1.465	400
7/19/2016	1:15 PM	1.465	1.47	1.465	1.47	460
7/19/2016	1:16 PM	1.47	1.47	1.46	1.47	107414
7/19/2016	1:17 PM	1.465	1.47	1.465	1.47	10900
7/19/2016	1:18 PM	1.47	1.47	1.465	1.465	24900
7/19/2016	1:19 PM	1.465	1.4674	1.465	1.4674	990
7/19/2016	1:20 PM	1.465	1.465	1.46	1.464	26800
7/19/2016	1:21 PM	1.4699	1.47	1.46	1.465	7465
7/19/2016	1:22 PM	1.4662	1.4662	1.46	1.465	6700
7/19/2016	1:23 PM	1.465	1.47	1.465	1.4662	8100
7/19/2016	1:24 PM	1.47	1.47	1.46	1.4601	26775
7/19/2016	1:25 PM	1.47	1.47	1.46	1.47	57699
7/19/2016	1:26 PM	1.4625	1.47	1.46	1.46	22140
7/19/2016	1:27 PM	1.46	1.47	1.46	1.466	33500
7/19/2016	1:28 PM	1.465	1.47	1.46	1.465	77940
7/19/2016	1:29 PM	1.47	1.47	1.47	1.47	62947
7/19/2016	1:30 PM	1.47	1.47	1.46	1.47	22829
7/19/2016	1:31 PM	1.47	1.47	1.46	1.461	83000
7/19/2016	1:32 PM	1.47	1.47	1.46	1.461	77300
7/19/2016	1:33 PM	1.48	1.48	1.46	1.47	543374
7/19/2016	1:34 PM	1.46	1.4799	1.46	1.471	797707
7/19/2016	1:35 PM	1.465	1.47	1.465	1.47	8947
7/19/2016	1:36 PM	1.466	1.47	1.464	1.469	25100
7/19/2016	1:37 PM	1.48	1.48	1.465	1.465	160960
7/19/2016	1:38 PM	1.48	1.48	1.47	1.471	58000
7/19/2016	1:39 PM	1.47	1.48	1.47	1.48	76800
7/19/2016	1:40 PM	1.47	1.48	1.47	1.4715	105514
7/19/2016	1:41 PM	1.464	1.475	1.464	1.47	430493
7/19/2016	1:42 PM	1.475	1.48	1.464	1.47	178150
7/19/2016	1:43 PM	1.47	1.48	1.47	1.471	28700
7/19/2016	1:44 PM	1.47	1.48	1.47	1.47	144853
7/19/2016	1:45 PM	1.47	1.48	1.47	1.47	205460
7/19/2016	1:46 PM	1.473	1.473	1.47	1.47	32222
7/19/2016	1:47 PM	1.47	1.47	1.47	1.47	27580
7/19/2016	1:48 PM	1.47	1.4701	1.47	1.47	21317
7/19/2016	1:49 PM	1.475	1.48	1.47	1.4733	16020
7/19/2016	1:50 PM	1.4715	1.475	1.47	1.475	2950
7/19/2016	1:51 PM	1.47	1.48	1.47	1.47	27988
7/19/2016	1:52 PM	1.47	1.48	1.47	1.479	21400
7/19/2016	1:53 PM	1.47	1.475	1.47	1.475	1500
7/19/2016	1:54 PM	1.47	1.48	1.47	1.48	4600
7/19/2016	1:55 PM	1.47	1.475	1.47	1.47	23600
7/19/2016	1:56 PM	1.475	1.477	1.475	1.475	6700
7/19/2016	1:57 PM	1.479	1.48	1.47	1.475	4000
7/19/2016	1:58 PM	1.4715	1.48	1.47	1.48	97700
7/19/2016	1:59 PM	1.48	1.48	1.475	1.475	22700
7/19/2016	2:00 PM	1.48	1.48	1.47	1.47	12642
7/19/2016	2:01 PM	1.48	1.48	1.47	1.471	6400
7/19/2016	2:02 PM	1.48	1.48	1.47	1.475	18567
7/19/2016	2:03 PM	1.475	1.475	1.47	1.47	3800
7/19/2016	2:04 PM	1.47	1.48	1.47	1.475	12234
7/19/2016	2:05 PM	1.48	1.48	1.47	1.47	100249
7/19/2016	2:06 PM	1.4701	1.4703	1.47	1.47	30554
7/19/2016	2:07 PM	1.47	1.4732	1.47	1.47	37248
7/19/2016	2:08 PM	1.465	1.479	1.465	1.479	77032
7/19/2016	2:09 PM	1.47	1.47	1.46	1.465	188380
7/19/2016	2:10 PM	1.465	1.47	1.465	1.47	2600
7/19/2016	2:11 PM	1.47	1.47	1.46	1.465	18600
7/19/2016	2:12 PM	1.471	1.48	1.4684	1.47	431500
7/19/2016	2:13 PM	1.475	1.475	1.47	1.475	11200
7/19/2016	2:14 PM	1.4662	1.48	1.465	1.471	603204
7/19/2016	2:15 PM	1.47	1.47	1.46	1.465	33484
7/19/2016	2:16 PM	1.469	1.47	1.46	1.47	141398
7/19/2016	2:17 PM	1.465	1.47	1.46	1.462	37001
7/19/2016	2:18 PM	1.465	1.47	1.46	1.47	27084
7/19/2016	2:19 PM	1.47	1.47	1.46	1.46	64800
7/19/2016	2:20 PM	1.465	1.47	1.46	1.4661	14950
7/19/2016	2:21 PM	1.465	1.47	1.46	1.461	32900
7/19/2016	2:22 PM	1.465	1.47	1.46	1.4673	268340
7/19/2016	2:23 PM	1.46	1.465	1.46	1.465	65072
7/19/2016	2:24 PM	1.465	1.47	1.46	1.47	402940
7/19/2016	2:25 PM	1.465	1.47	1.465	1.465	2090
7/19/2016	2:26 PM	1.46	1.465	1.46	1.465	73100
7/19/2016	2:27 PM	1.465	1.47	1.461	1.461	5960
7/19/2016	2:28 PM	1.46	1.47	1.46	1.461	20518
7/19/2016	2:29 PM	1.46	1.4675	1.46	1.4675	6600
7/19/2016	2:30 PM	1.46	1.466	1.46	1.46	10138
7/19/2016	2:31 PM	1.46	1.46	1.46	1.46	200
7/19/2016	2:32 PM	1.46	1.465	1.46	1.465	49700
7/19/2016	2:33 PM	1.46	1.47	1.46	1.46	38628
7/19/2016	2:34 PM	1.46	1.466	1.46	1.465	448
7/19/2016	2:35 PM	1.46	1.4699	1.46	1.46	32000
7/19/2016	2:36 PM	1.46	1.47	1.46	1.465	131040
7/19/2016	2:37 PM	1.46	1.47	1.46	1.465	72900
7/19/2016	2:38 PM	1.46	1.465	1.46	1.465	121902
7/19/2016	2:39 PM	1.46	1.47	1.46	1.46	79162
7/19/2016	2:40 PM	1.46	1.465	1.46	1.46	70602
7/19/2016	2:41 PM	1.4559	1.4699	1.45	1.46	225899
7/19/2016	2:42 PM	1.4596	1.4596	1.45	1.4566	18200
7/19/2016	2:43 PM	1.45	1.4592	1.45	1.45	101601
7/19/2016	2:44 PM	1.459	1.459	1.45	1.45	38502
7/19/2016	2:45 PM	1.46	1.46	1.45	1.45	17700
7/19/2016	2:46 PM	1.45	1.46	1.45	1.455	34600
7/19/2016	2:47 PM	1.455	1.46	1.451	1.46	5600
7/19/2016	2:48 PM	1.46	1.46	1.455	1.459	2136
7/19/2016	2:49 PM	1.45	1.455	1.45	1.455	388900
7/19/2016	2:50 PM	1.455	1.46	1.45	1.45	98892
7/19/2016	2:51 PM	1.4549	1.4574	1.45	1.4574	47800
7/19/2016	2:52 PM	1.455	1.46	1.455	1.455	500
7/19/2016	2:53 PM	1.455	1.46	1.455	1.455	400
7/19/2016	2:54 PM	1.455	1.46	1.455	1.46	3400
7/19/2016	2:55 PM	1.46	1.46	1.45	1.455	43380
7/19/2016	2:56 PM	1.455	1.455	1.45	1.4527	47100
7/19/2016	2:57 PM	1.455	1.455	1.45	1.455	35298
7/19/2016	2:58 PM	1.455	1.455	1.455	1.455	2000
7/19/2016	2:59 PM	1.46	1.46	1.455	1.455	117677
7/19/2016	3:00 PM	1.461	1.465	1.4555	1.46	917379
7/19/2016	3:01 PM	1.465	1.47	1.465	1.465	99900
7/19/2016	3:02 PM	1.465	1.465	1.46	1.465	9003
7/19/2016	3:03 PM	1.465	1.465	1.46	1.465	5200
7/19/2016	3:04 PM	1.46	1.47	1.46	1.46	1500
7/19/2016	3:05 PM	1.465	1.465	1.46	1.46	17800
7/19/2016	3:06 PM	1.46	1.465	1.46	1.46	375124
7/19/2016	3:07 PM	1.46	1.4605	1.46	1.46	91039
7/19/2016	3:08 PM	1.465	1.465	1.46	1.46	28268
7/19/2016	3:09 PM	1.455	1.47	1.455	1.46	173825
7/19/2016	3:10 PM	1.46	1.46	1.45	1.455	638614
7/19/2016	3:11 PM	1.459	1.46	1.455	1.46	73611
7/19/2016	3:12 PM	1.465	1.466	1.453	1.457	326777
7/19/2016	3:13 PM	1.465	1.465	1.46	1.465	92428
7/19/2016	3:14 PM	1.465	1.465	1.46	1.46	23107
7/19/2016	3:15 PM	1.4674	1.47	1.465	1.465	5430
7/19/2016	3:16 PM	1.46	1.4655	1.46	1.465	392056
7/19/2016	3:17 PM	1.455	1.46	1.455	1.46	198064
7/19/2016	3:18 PM	1.4562	1.46	1.4542	1.46	45033
7/19/2016	3:19 PM	1.459	1.46	1.45	1.46	216593
7/19/2016	3:20 PM	1.46	1.465	1.45	1.46	189230
7/19/2016	3:21 PM	1.469	1.469	1.46	1.46	35499
7/19/2016	3:22 PM	1.46	1.47	1.46	1.465	3220
7/19/2016	3:23 PM	1.46	1.461	1.46	1.46	38000
7/19/2016	3:24 PM	1.465	1.47	1.46	1.46	15702
7/19/2016	3:25 PM	1.465	1.47	1.46	1.466	15500
7/19/2016	3:26 PM	1.46	1.47	1.46	1.4651	3640
7/19/2016	3:27 PM	1.465	1.47	1.46	1.46	9300
7/19/2016	3:28 PM	1.465	1.47	1.46	1.46	1745
7/19/2016	3:29 PM	1.465	1.47	1.461	1.47	305990
7/19/2016	3:30 PM	1.465	1.47	1.465	1.47	253169
7/19/2016	3:31 PM	1.48	1.48	1.465	1.465	525336
7/19/2016	3:32 PM	1.475	1.475	1.47	1.47	110767
7/19/2016	3:33 PM	1.465	1.475	1.46	1.475	865537
7/19/2016	3:34 PM	1.4667	1.47	1.463	1.465	48450
7/19/2016	3:35 PM	1.46	1.47	1.46	1.465	6800
7/19/2016	3:36 PM	1.465	1.4674	1.46	1.465	26917
7/19/2016	3:37 PM	1.46	1.47	1.46	1.46	324626
7/19/2016	3:38 PM	1.465	1.47	1.46	1.461	65140
7/19/2016	3:39 PM	1.455	1.47	1.455	1.46	357222
7/19/2016	3:40 PM	1.45	1.46	1.45	1.459	63726
7/19/2016	3:41 PM	1.45	1.46	1.45	1.46	6212
7/19/2016	3:42 PM	1.455	1.46	1.45	1.455	25100
7/19/2016	3:43 PM	1.455	1.46	1.455	1.455	850
7/19/2016	3:44 PM	1.45	1.455	1.45	1.455	2296
7/19/2016	3:45 PM	1.45	1.46	1.45	1.45	39601
7/19/2016	3:46 PM	1.45	1.456	1.45	1.45	339764
7/19/2016	3:47 PM	1.45	1.46	1.45	1.455	136800
7/19/2016	3:48 PM	1.45	1.46	1.45	1.45	59798
7/19/2016	3:49 PM	1.46	1.46	1.45	1.45	41200
7/19/2016	3:50 PM	1.455	1.46	1.45	1.455	94457
7/19/2016	3:51 PM	1.46	1.46	1.45	1.455	205996
7/19/2016	3:52 PM	1.45	1.46	1.45	1.451	68218
7/19/2016	3:53 PM	1.455	1.46	1.45	1.45	86760
7/19/2016	3:54 PM	1.4501	1.46	1.45	1.45	53497
7/19/2016	3:55 PM	1.45	1.46	1.45	1.45	131278
7/19/2016	3:56 PM	1.44	1.45	1.44	1.45	904839
7/19/2016	3:57 PM	1.44	1.445	1.43	1.44	360217
7/19/2016	3:58 PM	1.43	1.44	1.43	1.435	199026
7/19/2016	3:59 PM	1.435	1.44	1.43	1.435	140633
7/19/2016	4:00 PM	1.42	1.44	1.42	1.43	806154
7/20/2016	9:31 AM	1.4	1.4	1.38	1.385	479278
7/20/2016	9:32 AM	1.395	1.4	1.39	1.3911	27118
7/20/2016	9:33 AM	1.395	1.4	1.39	1.4	190205
7/20/2016	9:34 AM	1.39	1.4	1.39	1.399	163850
7/20/2016	9:35 AM	1.4	1.4	1.39	1.3901	77491
7/20/2016	9:36 AM	1.395	1.41	1.39	1.39	591110
7/20/2016	9:37 AM	1.4	1.41	1.39	1.39	639432
7/20/2016	9:38 AM	1.41	1.41	1.4	1.409	108572
7/20/2016	9:39 AM	1.41	1.41	1.4	1.409	30688
7/20/2016	9:40 AM	1.411	1.42	1.4	1.41	686601
7/20/2016	9:41 AM	1.4025	1.42	1.4	1.42	582525
7/20/2016	9:42 AM	1.4099	1.41	1.4	1.4	154663
7/20/2016	9:43 AM	1.41	1.41	1.401	1.409	102063
7/20/2016	9:44 AM	1.4133	1.42	1.4041	1.41	449109
7/20/2016	9:45 AM	1.415	1.42	1.41	1.41	77070
7/20/2016	9:46 AM	1.4199	1.42	1.41	1.419	82113
7/20/2016	9:47 AM	1.415	1.42	1.41	1.419	167875
7/20/2016	9:48 AM	1.4	1.415	1.4	1.415	524117
7/20/2016	9:49 AM	1.407	1.41	1.4	1.41	111150
7/20/2016	9:50 AM	1.4001	1.41	1.4	1.403	199570
7/20/2016	9:51 AM	1.3926	1.41	1.39	1.4	457715
7/20/2016	9:52 AM	1.39	1.4	1.39	1.3997	34847
7/20/2016	9:53 AM	1.39	1.4	1.39	1.3963	151681
7/20/2016	9:54 AM	1.39	1.4	1.39	1.39	56080
7/20/2016	9:55 AM	1.396	1.4	1.39	1.39	9243
7/20/2016	9:56 AM	1.41	1.41	1.3967	1.4	588416
7/20/2016	9:57 AM	1.4033	1.41	1.4	1.41	515126
7/20/2016	9:58 AM	1.3963	1.41	1.39	1.4	166034
7/20/2016	9:59 AM	1.3998	1.4	1.39	1.391	75899
7/20/2016	10:00 AM	1.39	1.4	1.39	1.399	132228
7/20/2016	10:01 AM	1.39	1.3999	1.39	1.3933	7500
7/20/2016	10:02 AM	1.4	1.4	1.39	1.3999	41700
7/20/2016	10:03 AM	1.4	1.4	1.39	1.3905	257323
7/20/2016	10:04 AM	1.395	1.4	1.39	1.395	69400
7/20/2016	10:05 AM	1.38	1.4	1.38	1.391	691346
7/20/2016	10:06 AM	1.38	1.39	1.38	1.3899	44076
7/20/2016	10:07 AM	1.39	1.39	1.38	1.3835	89899
7/20/2016	10:08 AM	1.395	1.4	1.38	1.38	567071
7/20/2016	10:09 AM	1.39	1.4	1.39	1.3933	510545
7/20/2016	10:10 AM	1.385	1.4	1.38	1.399	93350
7/20/2016	10:11 AM	1.38	1.388	1.38	1.388	10900
7/20/2016	10:12 AM	1.3811	1.39	1.38	1.3833	16860
7/20/2016	10:13 AM	1.38	1.39	1.38	1.38	51050
7/20/2016	10:14 AM	1.3886	1.39	1.38	1.39	325461
7/20/2016	10:15 AM	1.38	1.39	1.38	1.382	57077
7/20/2016	10:16 AM	1.38	1.3896	1.38	1.385	305722
7/20/2016	10:17 AM	1.3801	1.39	1.38	1.38	249016
7/20/2016	10:18 AM	1.38	1.386	1.38	1.38	145484
7/20/2016	10:19 AM	1.3785	1.3801	1.37	1.38	316522
7/20/2016	10:20 AM	1.3778	1.38	1.37	1.3733	529394
7/20/2016	10:21 AM	1.37	1.38	1.37	1.375	341342
7/20/2016	10:22 AM	1.37	1.37	1.36	1.37	379358
7/20/2016	10:23 AM	1.37	1.37	1.36	1.368	170044
7/20/2016	10:24 AM	1.37	1.38	1.364	1.37	490389
7/20/2016	10:25 AM	1.38	1.38	1.37	1.37	328197
7/20/2016	10:26 AM	1.37	1.375	1.36	1.375	167397
7/20/2016	10:27 AM	1.366	1.37	1.36	1.3642	84821
7/20/2016	10:28 AM	1.365	1.37	1.36	1.365	97928
7/20/2016	10:29 AM	1.37	1.38	1.36	1.366	357202
7/20/2016	10:30 AM	1.3799	1.38	1.37	1.3786	64971
7/20/2016	10:31 AM	1.37	1.38	1.37	1.375	35095
7/20/2016	10:32 AM	1.38	1.38	1.37	1.379	73780
7/20/2016	10:33 AM	1.365	1.37	1.36	1.37	204062
7/20/2016	10:34 AM	1.3699	1.37	1.36	1.37	293832
7/20/2016	10:35 AM	1.37	1.37	1.36	1.365	26800
7/20/2016	10:36 AM	1.36	1.37	1.36	1.37	187785
7/20/2016	10:37 AM	1.3685	1.3685	1.36	1.36	103464
7/20/2016	10:38 AM	1.37	1.37	1.36	1.36	264530
7/20/2016	10:39 AM	1.365	1.37	1.36	1.3687	54951
7/20/2016	10:40 AM	1.36	1.37	1.36	1.3699	132485
7/20/2016	10:41 AM	1.3611	1.37	1.36	1.369	48000
7/20/2016	10:42 AM	1.37	1.37	1.36	1.3662	28600
7/20/2016	10:43 AM	1.37	1.3758	1.36	1.3685	349687
7/20/2016	10:44 AM	1.37	1.376	1.37	1.375	129766
7/20/2016	10:45 AM	1.36	1.37	1.36	1.37	230806
7/20/2016	10:46 AM	1.37	1.37	1.36	1.36	209599
7/20/2016	10:47 AM	1.37	1.38	1.36	1.37	922131
7/20/2016	10:48 AM	1.37	1.38	1.3642	1.369	292163
7/20/2016	10:49 AM	1.375	1.38	1.37	1.37	61528
7/20/2016	10:50 AM	1.38	1.38	1.37	1.3701	455902
7/20/2016	10:51 AM	1.38	1.38	1.37	1.37	47977
7/20/2016	10:52 AM	1.37	1.38	1.37	1.38	11180
7/20/2016	10:53 AM	1.38	1.38	1.37	1.3741	82375
7/20/2016	10:54 AM	1.38	1.38	1.37	1.37	15718
7/20/2016	10:55 AM	1.3736	1.38	1.37	1.3765	22201
7/20/2016	10:56 AM	1.37	1.375	1.37	1.37	46000
7/20/2016	10:57 AM	1.379	1.38	1.37	1.3799	37898
7/20/2016	10:58 AM	1.38	1.38	1.37	1.37	36141
7/20/2016	10:59 AM	1.371	1.38	1.37	1.3764	22850
7/20/2016	11:00 AM	1.3787	1.38	1.37	1.38	18300
7/20/2016	11:01 AM	1.3799	1.38	1.37	1.375	31100
7/20/2016	11:02 AM	1.375	1.38	1.37	1.3713	16350
7/20/2016	11:03 AM	1.3701	1.38	1.37	1.37	137806
7/20/2016	11:04 AM	1.37	1.38	1.37	1.379	105040
7/20/2016	11:05 AM	1.3786	1.38	1.37	1.3733	11875
7/20/2016	11:06 AM	1.3799	1.38	1.37	1.375	17840
7/20/2016	11:07 AM	1.375	1.38	1.37	1.38	29962
7/20/2016	11:08 AM	1.38	1.38	1.37	1.37	11320
7/20/2016	11:09 AM	1.3786	1.38	1.37	1.37	15215
7/20/2016	11:10 AM	1.371	1.3795	1.371	1.376	4800
7/20/2016	11:11 AM	1.38	1.38	1.37	1.375	27930
7/20/2016	11:12 AM	1.3715	1.38	1.37	1.375	17472
7/20/2016	11:13 AM	1.38	1.38	1.3737	1.3737	27700
7/20/2016	11:14 AM	1.3738	1.38	1.37	1.371	21650
7/20/2016	11:15 AM	1.375	1.38	1.375	1.375	20032
7/20/2016	11:16 AM	1.38	1.38	1.37	1.375	100422
7/20/2016	11:17 AM	1.37	1.38	1.37	1.37	8850
7/20/2016	11:18 AM	1.371	1.376	1.371	1.375	12570
7/20/2016	11:19 AM	1.38	1.38	1.37	1.375	37776
7/20/2016	11:20 AM	1.37	1.38	1.37	1.38	21100
7/20/2016	11:21 AM	1.38	1.38	1.37	1.38	52231
7/20/2016	11:22 AM	1.38	1.38	1.37	1.379	11403
7/20/2016	11:23 AM	1.38	1.38	1.37	1.37	12702
7/20/2016	11:24 AM	1.38	1.38	1.37	1.3732	4400
7/20/2016	11:25 AM	1.375	1.38	1.37	1.371	130298
7/20/2016	11:26 AM	1.375	1.375	1.3713	1.3713	4600
7/20/2016	11:27 AM	1.375	1.38	1.37	1.371	40600
7/20/2016	11:28 AM	1.37	1.375	1.37	1.37	114600
7/20/2016	11:29 AM	1.37	1.38	1.37	1.375	56000
7/20/2016	11:30 AM	1.38	1.38	1.37	1.37	14228
7/20/2016	11:31 AM	1.37	1.38	1.37	1.3703	30271
7/20/2016	11:32 AM	1.38	1.38	1.3701	1.3749	7300
7/20/2016	11:33 AM	1.37	1.38	1.37	1.3711	31731
7/20/2016	11:34 AM	1.376	1.38	1.374	1.38	22208
7/20/2016	11:35 AM	1.3716	1.38	1.37	1.3716	62385
7/20/2016	11:36 AM	1.374	1.38	1.37	1.379	23200
7/20/2016	11:37 AM	1.37	1.38	1.37	1.376	39029
7/20/2016	11:38 AM	1.38	1.38	1.37	1.3727	12000
7/20/2016	11:39 AM	1.375	1.38	1.37	1.379	142915
7/20/2016	11:40 AM	1.3704	1.379	1.37	1.37	12261
7/20/2016	11:41 AM	1.37	1.38	1.37	1.3775	4750
7/20/2016	11:42 AM	1.37	1.371	1.37	1.37	12100
7/20/2016	11:43 AM	1.37	1.38	1.37	1.3785	46830
7/20/2016	11:44 AM	1.375	1.38	1.37	1.37	44660
7/20/2016	11:45 AM	1.38	1.38	1.37	1.37	42512
7/20/2016	11:46 AM	1.38	1.38	1.3726	1.375	11240
7/20/2016	11:47 AM	1.38	1.38	1.37	1.37	11200
7/20/2016	11:48 AM	1.38	1.38	1.37	1.375	15002
7/20/2016	11:49 AM	1.369	1.3774	1.36	1.375	717827
7/20/2016	11:50 AM	1.37	1.37	1.363	1.37	130895
7/20/2016	11:51 AM	1.37	1.37	1.36	1.37	85089
7/20/2016	11:52 AM	1.37	1.37	1.367	1.37	17989
7/20/2016	11:53 AM	1.36	1.37	1.36	1.36	11774
7/20/2016	11:54 AM	1.37	1.37	1.36	1.37	40840
7/20/2016	11:55 AM	1.37	1.37	1.36	1.36	17114
7/20/2016	11:56 AM	1.365	1.37	1.36	1.365	236974
7/20/2016	11:57 AM	1.369	1.37	1.36	1.3627	56111
7/20/2016	11:58 AM	1.365	1.37	1.36	1.37	110100
7/20/2016	11:59 AM	1.37	1.37	1.361	1.37	57350
7/20/2016	12:00 PM	1.365	1.37	1.36	1.365	36200
7/20/2016	12:01 PM	1.37	1.37	1.36	1.366	44300
7/20/2016	12:02 PM	1.37	1.37	1.36	1.36	10910
7/20/2016	12:03 PM	1.37	1.37	1.36	1.361	62030
7/20/2016	12:04 PM	1.3667	1.37	1.361	1.3699	16484
7/20/2016	12:05 PM	1.36	1.37	1.36	1.365	26660
7/20/2016	12:06 PM	1.37	1.37	1.36	1.3683	21800
7/20/2016	12:07 PM	1.365	1.37	1.365	1.369	3250
7/20/2016	12:08 PM	1.37	1.37	1.364	1.364	13100
7/20/2016	12:09 PM	1.3674	1.37	1.36	1.37	1840
7/20/2016	12:10 PM	1.3615	1.37	1.36	1.361	38740
7/20/2016	12:11 PM	1.3675	1.37	1.36	1.3683	79521
7/20/2016	12:12 PM	1.36	1.37	1.36	1.365	26010
7/20/2016	12:13 PM	1.365	1.37	1.36	1.369	35106
7/20/2016	12:14 PM	1.37	1.37	1.365	1.37	44900
7/20/2016	12:15 PM	1.365	1.37	1.36	1.37	324101
7/20/2016	12:16 PM	1.37	1.37	1.36	1.36	25184
7/20/2016	12:17 PM	1.36	1.37	1.36	1.36	125188
7/20/2016	12:18 PM	1.37	1.37	1.36	1.365	29050
7/20/2016	12:19 PM	1.365	1.37	1.36	1.37	212862
7/20/2016	12:20 PM	1.36	1.37	1.36	1.365	4220
7/20/2016	12:21 PM	1.37	1.37	1.36	1.36	25400
7/20/2016	12:22 PM	1.37	1.37	1.361	1.369	14880
7/20/2016	12:23 PM	1.3662	1.37	1.361	1.365	18120
7/20/2016	12:24 PM	1.3674	1.37	1.36	1.37	68875
7/20/2016	12:25 PM	1.37	1.37	1.36	1.369	6550
7/20/2016	12:26 PM	1.36	1.37	1.36	1.365	21800
7/20/2016	12:27 PM	1.37	1.37	1.369	1.37	16000
7/20/2016	12:28 PM	1.3662	1.37	1.365	1.365	16100
7/20/2016	12:29 PM	1.3699	1.37	1.3651	1.37	32101
7/20/2016	12:30 PM	1.365	1.37	1.3625	1.3625	5300
7/20/2016	12:31 PM	1.365	1.37	1.363	1.3662	6564
7/20/2016	12:32 PM	1.37	1.37	1.365	1.365	19850
7/20/2016	12:33 PM	1.365	1.37	1.365	1.365	22800
7/20/2016	12:34 PM	1.365	1.369	1.36	1.36	39025
7/20/2016	12:35 PM	1.36	1.365	1.36	1.365	2800
7/20/2016	12:36 PM	1.36	1.37	1.36	1.365	23423
7/20/2016	12:37 PM	1.368	1.37	1.36	1.37	6550
7/20/2016	12:38 PM	1.37	1.37	1.36	1.365	90490
7/20/2016	12:39 PM	1.37	1.37	1.36	1.361	16600
7/20/2016	12:40 PM	1.361	1.37	1.36	1.361	45444
7/20/2016	12:41 PM	1.3689	1.3689	1.366	1.366	1068
7/20/2016	12:42 PM	1.369	1.37	1.36	1.369	130230
7/20/2016	12:43 PM	1.37	1.37	1.365	1.365	12850
7/20/2016	12:44 PM	1.37	1.37	1.3667	1.37	17800
7/20/2016	12:45 PM	1.3673	1.37	1.36	1.37	8600
7/20/2016	12:46 PM	1.3638	1.37	1.36	1.37	5652
7/20/2016	12:47 PM	1.365	1.37	1.365	1.3695	4925
7/20/2016	12:48 PM	1.361	1.37	1.36	1.361	16370
7/20/2016	12:49 PM	1.368	1.37	1.36	1.36	50970
7/20/2016	12:50 PM	1.363	1.363	1.363	1.363	2500
7/20/2016	12:51 PM	1.3666	1.37	1.36	1.365	65900
7/20/2016	12:52 PM	1.37	1.37	1.36	1.364	8200
7/20/2016	12:53 PM	1.36	1.37	1.36	1.37	24383
7/20/2016	12:54 PM	1.37	1.37	1.36	1.365	5680
7/20/2016	12:55 PM	1.3664	1.37	1.36	1.365	22650
7/20/2016	12:56 PM	1.3662	1.37	1.365	1.3699	6050
7/20/2016	12:57 PM	1.36	1.36	1.36	1.36	8000
7/20/2016	12:58 PM	1.37	1.37	1.365	1.37	10000
7/20/2016	12:59 PM	1.36	1.37	1.36	1.37	4688
7/20/2016	1:00 PM	1.37	1.37	1.365	1.365	31122
7/20/2016	1:01 PM	1.365	1.37	1.36	1.36	21200
7/20/2016	1:02 PM	1.368	1.368	1.36	1.365	11187
7/20/2016	1:03 PM	1.3699	1.37	1.36	1.37	38883
7/20/2016	1:04 PM	1.36	1.365	1.36	1.364	18000
7/20/2016	1:05 PM	1.36	1.37	1.36	1.365	32491
7/20/2016	1:06 PM	1.3662	1.37	1.36	1.36	24998
7/20/2016	1:07 PM	1.36	1.37	1.36	1.37	13800
7/20/2016	1:08 PM	1.37	1.37	1.366	1.3699	6764
7/20/2016	1:09 PM	1.3634	1.37	1.36	1.37	28150
7/20/2016	1:10 PM	1.3667	1.37	1.36	1.3662	7250
7/20/2016	1:11 PM	1.36	1.37	1.36	1.365	89004
7/20/2016	1:12 PM	1.365	1.37	1.36	1.364	128670
7/20/2016	1:13 PM	1.36	1.36	1.36	1.36	17500
7/20/2016	1:14 PM	1.37	1.376	1.36	1.3699	476024
7/20/2016	1:15 PM	1.3666	1.375	1.3642	1.375	387355
7/20/2016	1:16 PM	1.37	1.38	1.36	1.36	432897
7/20/2016	1:17 PM	1.37	1.38	1.37	1.38	19700
7/20/2016	1:18 PM	1.3704	1.38	1.37	1.37	14557
7/20/2016	1:19 PM	1.38	1.38	1.371	1.38	25800
7/20/2016	1:20 PM	1.3765	1.38	1.3765	1.38	545
7/20/2016	1:21 PM	1.38	1.38	1.38	1.38	358
7/20/2016	1:22 PM	1.38	1.38	1.375	1.375	800
7/20/2016	1:23 PM	1.375	1.38	1.37	1.38	78326
7/20/2016	1:24 PM	1.38	1.38	1.3742	1.3742	21400
7/20/2016	1:25 PM	1.3701	1.38	1.37	1.375	104748
7/20/2016	1:26 PM	1.371	1.38	1.37	1.3701	99567
7/20/2016	1:27 PM	1.369	1.38	1.36	1.3701	523129
7/20/2016	1:28 PM	1.3699	1.37	1.365	1.365	2790
7/20/2016	1:29 PM	1.37	1.37	1.369	1.37	3200
7/20/2016	1:30 PM	1.37	1.37	1.365	1.3675	750
7/20/2016	1:31 PM	1.37	1.37	1.36	1.365	27987
7/20/2016	1:32 PM	1.3685	1.37	1.36	1.365	110500
7/20/2016	1:33 PM	1.37	1.37	1.36	1.37	19070
7/20/2016	1:34 PM	1.36	1.3699	1.36	1.3699	19025
7/20/2016	1:35 PM	1.3695	1.37	1.3662	1.3662	4500
7/20/2016	1:36 PM	1.365	1.37	1.36	1.3699	58178
7/20/2016	1:37 PM	1.36	1.37	1.36	1.365	23079
7/20/2016	1:38 PM	1.36	1.3633	1.36	1.3633	4000
7/20/2016	1:39 PM	1.366	1.37	1.36	1.365	223600
7/20/2016	1:40 PM	1.365	1.37	1.3645	1.37	31297
7/20/2016	1:41 PM	1.366	1.3699	1.36	1.3699	16744
7/20/2016	1:42 PM	1.369	1.369	1.3654	1.3654	1100
7/20/2016	1:43 PM	1.37	1.38	1.36	1.37	341128
7/20/2016	1:44 PM	1.37	1.38	1.37	1.37	820142
7/20/2016	1:45 PM	1.3662	1.369	1.3662	1.369	2400
7/20/2016	1:46 PM	1.365	1.37	1.365	1.37	86400
7/20/2016	1:47 PM	1.3701	1.38	1.365	1.3685	421441
7/20/2016	1:48 PM	1.37	1.376	1.37	1.376	2100
7/20/2016	1:49 PM	1.3762	1.3762	1.375	1.375	600
7/20/2016	1:50 PM	1.3714	1.376	1.37	1.37	159452
7/20/2016	1:51 PM	1.38	1.38	1.37	1.3785	7250
7/20/2016	1:52 PM	1.38	1.38	1.37	1.3737	139600
7/20/2016	1:53 PM	1.366	1.375	1.366	1.375	266048
7/20/2016	1:54 PM	1.3686	1.37	1.36	1.36	21398
7/20/2016	1:55 PM	1.369	1.369	1.36	1.365	9500
7/20/2016	1:56 PM	1.36	1.369	1.36	1.369	8512
7/20/2016	1:57 PM	1.366	1.3696	1.36	1.363	9100
7/20/2016	1:58 PM	1.36	1.37	1.36	1.37	22520
7/20/2016	1:59 PM	1.369	1.369	1.365	1.365	1500
7/20/2016	2:00 PM	1.369	1.37	1.365	1.365	12640
7/20/2016	2:01 PM	1.3655	1.369	1.365	1.369	10100
7/20/2016	2:02 PM	1.36	1.365	1.36	1.3632	25214
7/20/2016	2:03 PM	1.36	1.365	1.36	1.36	36900
7/20/2016	2:04 PM	1.37	1.37	1.36	1.36	7300
7/20/2016	2:05 PM	1.35	1.365	1.35	1.365	841120
7/20/2016	2:06 PM	1.35	1.36	1.35	1.355	37140
7/20/2016	2:07 PM	1.35	1.355	1.35	1.35	12700
7/20/2016	2:08 PM	1.36	1.36	1.35	1.359	50020
7/20/2016	2:09 PM	1.3585	1.3586	1.35	1.3586	10466
7/20/2016	2:10 PM	1.35	1.3574	1.35	1.3527	22303
7/20/2016	2:11 PM	1.36	1.36	1.35	1.3564	3830
7/20/2016	2:12 PM	1.35	1.3575	1.35	1.355	4900
7/20/2016	2:13 PM	1.35	1.36	1.35	1.35	29200
7/20/2016	2:14 PM	1.36	1.36	1.35	1.356	46771
7/20/2016	2:15 PM	1.35	1.36	1.35	1.36	92812
7/20/2016	2:16 PM	1.356	1.36	1.35	1.356	22650
7/20/2016	2:17 PM	1.3561	1.36	1.3561	1.3564	6190
7/20/2016	2:18 PM	1.35	1.351	1.35	1.351	13000
7/20/2016	2:19 PM	1.356	1.36	1.35	1.359	14800
7/20/2016	2:20 PM	1.36	1.36	1.3593	1.3593	40800
7/20/2016	2:21 PM	1.36	1.36	1.35	1.3525	28260
7/20/2016	2:22 PM	1.3586	1.36	1.35	1.35	84340
7/20/2016	2:23 PM	1.35	1.35	1.35	1.35	1000
7/20/2016	2:24 PM	1.358	1.36	1.3516	1.36	8900
7/20/2016	2:25 PM	1.355	1.36	1.35	1.359	183734
7/20/2016	2:26 PM	1.359	1.36	1.359	1.36	16500
7/20/2016	2:27 PM	1.355	1.36	1.35	1.352	59400
7/20/2016	2:28 PM	1.36	1.36	1.359	1.359	16500
7/20/2016	2:29 PM	1.3599	1.36	1.354	1.359	25911
7/20/2016	2:30 PM	1.353	1.353	1.35	1.35	3740
7/20/2016	2:31 PM	1.355	1.36	1.355	1.36	1100
7/20/2016	2:32 PM	1.355	1.36	1.355	1.36	31933
7/20/2016	2:33 PM	1.355	1.36	1.35	1.351	26634
7/20/2016	2:34 PM	1.355	1.359	1.3537	1.359	12310
7/20/2016	2:35 PM	1.355	1.36	1.35	1.351	111269
7/20/2016	2:36 PM	1.359	1.36	1.35	1.359	72596
7/20/2016	2:37 PM	1.35	1.36	1.35	1.355	72317
7/20/2016	2:38 PM	1.355	1.36	1.3525	1.3595	29151
7/20/2016	2:39 PM	1.3585	1.36	1.355	1.359	15345
7/20/2016	2:40 PM	1.355	1.36	1.35	1.3568	9800
7/20/2016	2:41 PM	1.354	1.36	1.354	1.359	6400
7/20/2016	2:43 PM	1.354	1.36	1.354	1.359	10249
7/20/2016	2:44 PM	1.355	1.36	1.354	1.36	11540
7/20/2016	2:45 PM	1.36	1.36	1.35	1.355	52000
7/20/2016	2:46 PM	1.359	1.359	1.35	1.35	129920
7/20/2016	2:47 PM	1.35	1.36	1.35	1.36	1230849
7/20/2016	2:48 PM	1.3501	1.36	1.35	1.35	166118
7/20/2016	2:49 PM	1.34	1.3501	1.34	1.35	356975
7/20/2016	2:50 PM	1.34	1.35	1.34	1.345	651308
7/20/2016	2:51 PM	1.34	1.35	1.34	1.345	80540
7/20/2016	2:52 PM	1.345	1.35	1.34	1.34	89869
7/20/2016	2:53 PM	1.34	1.35	1.34	1.34	79440
7/20/2016	2:54 PM	1.34	1.35	1.34	1.345	40400
7/20/2016	2:55 PM	1.35	1.35	1.34	1.34	272655
7/20/2016	2:56 PM	1.339	1.34	1.33	1.34	179552
7/20/2016	2:57 PM	1.3325	1.34	1.33	1.3327	33574
7/20/2016	2:58 PM	1.34	1.34	1.335	1.3393	37793
7/20/2016	2:59 PM	1.34	1.35	1.33	1.335	529155
7/20/2016	3:00 PM	1.345	1.35	1.34	1.345	96040
7/20/2016	3:01 PM	1.3499	1.35	1.34	1.345	20700
7/20/2016	3:02 PM	1.355	1.36	1.345	1.345	239928
7/20/2016	3:03 PM	1.3532	1.36	1.35	1.351	37196
7/20/2016	3:04 PM	1.36	1.36	1.35	1.354	9740
7/20/2016	3:05 PM	1.3537	1.36	1.35	1.35	19897
7/20/2016	3:06 PM	1.355	1.36	1.35	1.36	13891
7/20/2016	3:07 PM	1.35	1.36	1.35	1.3585	2600
7/20/2016	3:08 PM	1.35	1.36	1.35	1.359	152475
7/20/2016	3:09 PM	1.35	1.36	1.35	1.35	67800
7/20/2016	3:10 PM	1.35	1.36	1.35	1.35	46219
7/20/2016	3:11 PM	1.35	1.36	1.35	1.36	15100
7/20/2016	3:12 PM	1.36	1.36	1.35	1.3564	4020
7/20/2016	3:13 PM	1.35	1.36	1.35	1.36	17621
7/20/2016	3:14 PM	1.355	1.36	1.35	1.355	9509
7/20/2016	3:15 PM	1.36	1.36	1.35	1.355	15935
7/20/2016	3:16 PM	1.35	1.36	1.35	1.355	116203
7/20/2016	3:17 PM	1.35	1.36	1.35	1.359	17493
7/20/2016	3:18 PM	1.35	1.36	1.35	1.35	7900
7/20/2016	3:19 PM	1.35	1.36	1.35	1.355	132398
7/20/2016	3:20 PM	1.355	1.36	1.35	1.35	74443
7/20/2016	3:21 PM	1.35	1.36	1.35	1.36	42775
7/20/2016	3:22 PM	1.35	1.36	1.35	1.359	12460
7/20/2016	3:23 PM	1.35	1.36	1.35	1.36	59409
7/20/2016	3:24 PM	1.355	1.36	1.35	1.351	16476
7/20/2016	3:25 PM	1.355	1.36	1.35	1.35	174500
7/20/2016	3:26 PM	1.36	1.36	1.35	1.35	10723
7/20/2016	3:27 PM	1.36	1.36	1.3526	1.355	11200
7/20/2016	3:28 PM	1.355	1.36	1.35	1.359	49940
7/20/2016	3:29 PM	1.3599	1.36	1.35	1.36	14025
7/20/2016	3:30 PM	1.355	1.36	1.35	1.355	85622
7/20/2016	3:31 PM	1.355	1.36	1.355	1.36	55606
7/20/2016	3:32 PM	1.355	1.36	1.35	1.359	286388
7/20/2016	3:33 PM	1.355	1.36	1.35	1.3592	134204
7/20/2016	3:34 PM	1.355	1.36	1.35	1.355	199613
7/20/2016	3:35 PM	1.355	1.358	1.35	1.357	17256
7/20/2016	3:36 PM	1.355	1.36	1.35	1.359	45715
7/20/2016	3:37 PM	1.36	1.36	1.35	1.355	40998
7/20/2016	3:38 PM	1.35	1.36	1.35	1.355	354841
7/20/2016	3:39 PM	1.35	1.35	1.34	1.35	287566
7/20/2016	3:40 PM	1.35	1.35	1.34	1.345	39165
7/20/2016	3:41 PM	1.3485	1.35	1.34	1.341	38574
7/20/2016	3:42 PM	1.35	1.35	1.34	1.345	20720
7/20/2016	3:43 PM	1.34	1.35	1.34	1.35	9124
7/20/2016	3:44 PM	1.35	1.35	1.34	1.345	69600
7/20/2016	3:45 PM	1.34	1.35	1.34	1.345	54515
7/20/2016	3:46 PM	1.35	1.35	1.34	1.3467	101600
7/20/2016	3:47 PM	1.3411	1.35	1.34	1.349	130892
7/20/2016	3:48 PM	1.3474	1.35	1.34	1.34	288031
7/20/2016	3:49 PM	1.34	1.35	1.34	1.345	314344
7/20/2016	3:50 PM	1.345	1.35	1.34	1.3499	42134
7/20/2016	3:51 PM	1.35	1.35	1.34	1.345	422490
7/20/2016	3:52 PM	1.35	1.35	1.34	1.35	422969
7/20/2016	3:53 PM	1.355	1.36	1.35	1.35	140632
7/20/2016	3:54 PM	1.3527	1.36	1.35	1.359	85210
7/20/2016	3:55 PM	1.355	1.36	1.35	1.359	216597
7/20/2016	3:56 PM	1.36	1.36	1.35	1.355	63156
7/20/2016	3:57 PM	1.35	1.36	1.35	1.36	64800
7/20/2016	3:58 PM	1.36	1.36	1.35	1.35	87758
7/20/2016	3:59 PM	1.36	1.36	1.35	1.36	378469
7/20/2016	4:00 PM	1.35	1.36	1.35	1.351	456708
7/21/2016	9:31 AM	1.36	1.37	1.36	1.37	101517
7/21/2016	9:32 AM	1.3599	1.36	1.35	1.36	304256
7/21/2016	9:33 AM	1.3699	1.37	1.359	1.359	393546
7/21/2016	9:34 AM	1.378	1.38	1.37	1.37	491858
7/21/2016	9:35 AM	1.37	1.38	1.37	1.38	184244
7/21/2016	9:36 AM	1.36	1.38	1.36	1.375	147844
7/21/2016	9:37 AM	1.37	1.37	1.36	1.369	141549
7/21/2016	9:38 AM	1.3663	1.37	1.36	1.3663	310935
7/21/2016	9:39 AM	1.3667	1.37	1.36	1.37	394130
7/21/2016	9:40 AM	1.362	1.37	1.35	1.37	303546
7/21/2016	9:41 AM	1.359	1.3684	1.35	1.361	474058
7/21/2016	9:42 AM	1.355	1.36	1.35	1.36	23550
7/21/2016	9:43 AM	1.36	1.36	1.35	1.35	115438
7/21/2016	9:44 AM	1.359	1.36	1.35	1.355	108044
7/21/2016	9:45 AM	1.36	1.36	1.35	1.359	89850
7/21/2016	9:46 AM	1.359	1.36	1.35	1.355	196410
7/21/2016	9:47 AM	1.355	1.36	1.35	1.3516	11767
7/21/2016	9:48 AM	1.36	1.36	1.35	1.35	21800
7/21/2016	9:49 AM	1.359	1.359	1.35	1.35	64799
7/21/2016	9:50 AM	1.35	1.36	1.35	1.35	39596
7/21/2016	9:51 AM	1.36	1.36	1.35	1.36	73019
7/21/2016	9:52 AM	1.365	1.37	1.352	1.36	1121150
7/21/2016	9:53 AM	1.365	1.37	1.36	1.3692	144860
7/21/2016	9:54 AM	1.3695	1.37	1.36	1.3682	52800
7/21/2016	9:55 AM	1.37	1.37	1.3608	1.365	37965
7/21/2016	9:56 AM	1.3625	1.37	1.3625	1.365	118703
7/21/2016	9:57 AM	1.37	1.37	1.36	1.37	117460
7/21/2016	9:58 AM	1.3699	1.37	1.36	1.37	278358
7/21/2016	9:59 AM	1.38	1.38	1.3642	1.3687	367300
7/21/2016	10:00 AM	1.38	1.38	1.37	1.38	242958
7/21/2016	10:01 AM	1.3763	1.38	1.37	1.376	292405
7/21/2016	10:02 AM	1.38	1.38	1.37	1.3763	30100
7/21/2016	10:03 AM	1.37	1.38	1.37	1.37	194924
7/21/2016	10:04 AM	1.375	1.38	1.37	1.3794	51000
7/21/2016	10:05 AM	1.375	1.38	1.37	1.38	38850
7/21/2016	10:06 AM	1.375	1.38	1.37	1.3799	19702
7/21/2016	10:07 AM	1.37	1.38	1.37	1.3799	571718
7/21/2016	10:08 AM	1.3885	1.3885	1.37	1.38	366427
7/21/2016	10:09 AM	1.39	1.39	1.383	1.383	192182
7/21/2016	10:10 AM	1.395	1.4	1.384	1.39	624936
7/21/2016	10:11 AM	1.389	1.4	1.38	1.3938	1179980
7/21/2016	10:12 AM	1.3801	1.39	1.38	1.385	119950
7/21/2016	10:13 AM	1.385	1.39	1.38	1.389	16300
7/21/2016	10:14 AM	1.3815	1.39	1.38	1.3823	176747
7/21/2016	10:15 AM	1.385	1.39	1.38	1.38	33639
7/21/2016	10:16 AM	1.38	1.3894	1.38	1.389	150220
7/21/2016	10:17 AM	1.38	1.3885	1.38	1.385	87750
7/21/2016	10:18 AM	1.39	1.39	1.38	1.3878	24163
7/21/2016	10:19 AM	1.385	1.39	1.38	1.3849	125171
7/21/2016	10:20 AM	1.385	1.39	1.38	1.38	36707
7/21/2016	10:21 AM	1.38	1.39	1.38	1.3837	105957
7/21/2016	10:22 AM	1.39	1.39	1.38	1.38	6965
7/21/2016	10:23 AM	1.38	1.39	1.38	1.3874	24597
7/21/2016	10:24 AM	1.39	1.39	1.38	1.3801	43700
7/21/2016	10:25 AM	1.39	1.39	1.38	1.385	62800
7/21/2016	10:26 AM	1.39	1.39	1.38	1.39	55914
7/21/2016	10:27 AM	1.389	1.39	1.38	1.39	83320
7/21/2016	10:28 AM	1.387	1.39	1.3806	1.3865	18270
7/21/2016	10:29 AM	1.39	1.39	1.385	1.3899	24230
7/21/2016	10:30 AM	1.385	1.389	1.38	1.38	15750
7/21/2016	10:31 AM	1.38	1.39	1.38	1.39	41900
7/21/2016	10:32 AM	1.385	1.39	1.38	1.385	27400
7/21/2016	10:33 AM	1.38	1.39	1.38	1.385	25090
7/21/2016	10:34 AM	1.39	1.39	1.38	1.389	68200
7/21/2016	10:35 AM	1.385	1.39	1.38	1.385	68756
7/21/2016	10:36 AM	1.385	1.39	1.381	1.3863	24020
7/21/2016	10:37 AM	1.39	1.39	1.38	1.3871	24294
7/21/2016	10:38 AM	1.385	1.39	1.38	1.385	18318
7/21/2016	10:39 AM	1.39	1.39	1.38	1.385	67250
7/21/2016	10:40 AM	1.39	1.39	1.3837	1.384	17255
7/21/2016	10:41 AM	1.3812	1.3882	1.38	1.386	29135
7/21/2016	10:42 AM	1.3868	1.39	1.38	1.382	25275
7/21/2016	10:43 AM	1.385	1.385	1.38	1.381	3450
7/21/2016	10:44 AM	1.3801	1.39	1.38	1.385	12800
7/21/2016	10:45 AM	1.39	1.39	1.38	1.39	44550
7/21/2016	10:46 AM	1.385	1.39	1.38	1.3894	24480
7/21/2016	10:47 AM	1.39	1.39	1.38	1.385	17824
7/21/2016	10:48 AM	1.379	1.39	1.379	1.38	325776
7/21/2016	10:49 AM	1.37	1.38	1.37	1.379	25350
7/21/2016	10:50 AM	1.37	1.38	1.37	1.375	18268
7/21/2016	10:51 AM	1.3687	1.378	1.36	1.3727	318845
7/21/2016	10:52 AM	1.363	1.37	1.36	1.37	70775
7/21/2016	10:53 AM	1.361	1.37	1.36	1.365	29415
7/21/2016	10:54 AM	1.37	1.37	1.36	1.369	31494
7/21/2016	10:55 AM	1.37	1.37	1.3663	1.3663	3210
7/21/2016	10:56 AM	1.369	1.37	1.36	1.3662	56475
7/21/2016	10:57 AM	1.3662	1.37	1.36	1.37	63400
7/21/2016	10:58 AM	1.3673	1.3673	1.3601	1.3601	10000
7/21/2016	10:59 AM	1.366	1.37	1.3647	1.365	9600
7/21/2016	11:00 AM	1.365	1.37	1.36	1.369	34300
7/21/2016	11:01 AM	1.36	1.3645	1.36	1.3645	2200
7/21/2016	11:02 AM	1.37	1.37	1.36	1.36	372518
7/21/2016	11:03 AM	1.3758	1.3758	1.364	1.37	428603
7/21/2016	11:04 AM	1.3665	1.3799	1.36	1.3782	408342
7/21/2016	11:05 AM	1.37	1.37	1.361	1.361	56272
7/21/2016	11:06 AM	1.3687	1.37	1.364	1.37	54000
7/21/2016	11:07 AM	1.365	1.367	1.36	1.3644	15750
7/21/2016	11:08 AM	1.365	1.37	1.3642	1.37	64020
7/21/2016	11:09 AM	1.362	1.37	1.362	1.3682	6400
7/21/2016	11:10 AM	1.3633	1.37	1.361	1.364	130100
7/21/2016	11:11 AM	1.366	1.37	1.366	1.37	25250
7/21/2016	11:12 AM	1.3674	1.3699	1.3638	1.3699	10899
7/21/2016	11:13 AM	1.37	1.37	1.365	1.3699	31500
7/21/2016	11:14 AM	1.37	1.37	1.3666	1.3666	48297
7/21/2016	11:15 AM	1.37	1.37	1.361	1.365	5400
7/21/2016	11:16 AM	1.3662	1.37	1.365	1.3688	13213
7/21/2016	11:17 AM	1.36	1.3688	1.36	1.3688	1151
7/21/2016	11:18 AM	1.37	1.37	1.36	1.36	72676
7/21/2016	11:19 AM	1.37	1.37	1.3618	1.3692	320850
7/21/2016	11:20 AM	1.3699	1.37	1.3667	1.37	14650
7/21/2016	11:21 AM	1.37	1.37	1.36	1.3699	4200
7/21/2016	11:22 AM	1.36	1.37	1.36	1.3699	55600
7/21/2016	11:23 AM	1.3697	1.3697	1.36	1.365	4200
7/21/2016	11:24 AM	1.37	1.37	1.3659	1.3663	26920
7/21/2016	11:25 AM	1.3699	1.3699	1.3638	1.365	2000
7/21/2016	11:26 AM	1.37	1.37	1.36	1.36	6497
7/21/2016	11:27 AM	1.3633	1.37	1.36	1.366	5600
7/21/2016	11:28 AM	1.36	1.369	1.36	1.3664	6775
7/21/2016	11:29 AM	1.37	1.37	1.3699	1.37	2000
7/21/2016	11:30 AM	1.36	1.37	1.36	1.3699	3490
7/21/2016	11:31 AM	1.3701	1.38	1.365	1.37	520203
7/21/2016	11:32 AM	1.379	1.38	1.371	1.373	10700
7/21/2016	11:33 AM	1.375	1.38	1.37	1.375	34550
7/21/2016	11:34 AM	1.38	1.38	1.375	1.38	4400
7/21/2016	11:35 AM	1.38	1.38	1.37	1.371	314470
7/21/2016	11:36 AM	1.3841	1.39	1.375	1.38	277045
7/21/2016	11:37 AM	1.3896	1.39	1.3827	1.385	37630
7/21/2016	11:38 AM	1.3891	1.39	1.38	1.385	21360
7/21/2016	11:39 AM	1.38	1.39	1.38	1.3867	111096
7/21/2016	11:40 AM	1.385	1.39	1.38	1.385	70140
7/21/2016	11:41 AM	1.3894	1.39	1.38	1.39	24898
7/21/2016	11:42 AM	1.3899	1.39	1.3822	1.389	112202
7/21/2016	11:43 AM	1.39	1.39	1.38	1.39	109000
7/21/2016	11:44 AM	1.3915	1.4	1.385	1.385	419032
7/21/2016	11:45 AM	1.4	1.4	1.39	1.3901	134862
7/21/2016	11:46 AM	1.4	1.4	1.391	1.391	216426
7/21/2016	11:47 AM	1.3995	1.4	1.3925	1.4	344640
7/21/2016	11:48 AM	1.405	1.41	1.39	1.4	719032
7/21/2016	11:49 AM	1.41	1.41	1.4	1.405	188452
7/21/2016	11:50 AM	1.41	1.41	1.4	1.4037	139193
7/21/2016	11:51 AM	1.42	1.42	1.4	1.41	506193
7/21/2016	11:52 AM	1.42	1.43	1.4133	1.417	373288
7/21/2016	11:53 AM	1.415	1.43	1.41	1.421	1030169
7/21/2016	11:54 AM	1.41	1.42	1.41	1.419	85680
7/21/2016	11:55 AM	1.41	1.42	1.41	1.4199	298715
7/21/2016	11:56 AM	1.43	1.43	1.41	1.411	148826
7/21/2016	11:57 AM	1.425	1.43	1.42	1.425	189466
7/21/2016	11:58 AM	1.415	1.43	1.41	1.424	225031
7/21/2016	11:59 AM	1.4206	1.43	1.41	1.42	485790
7/21/2016	12:00 PM	1.4218	1.43	1.42	1.43	23162
7/21/2016	12:01 PM	1.425	1.43	1.42	1.43	172368
7/21/2016	12:02 PM	1.43	1.43	1.42	1.425	250722
7/21/2016	12:03 PM	1.4268	1.43	1.42	1.421	51000
7/21/2016	12:04 PM	1.43	1.43	1.42	1.425	162344
7/21/2016	12:05 PM	1.44	1.44	1.429	1.43	395315
7/21/2016	12:06 PM	1.42	1.44	1.42	1.43	274018
7/21/2016	12:07 PM	1.4288	1.43	1.4228	1.425	7400
7/21/2016	12:08 PM	1.42	1.43	1.42	1.4226	64867
7/21/2016	12:09 PM	1.4285	1.43	1.42	1.425	40245
7/21/2016	12:10 PM	1.425	1.43	1.42	1.421	37497
7/21/2016	12:11 PM	1.43	1.43	1.42	1.42	38338
7/21/2016	12:12 PM	1.42	1.43	1.42	1.43	57802
7/21/2016	12:13 PM	1.43	1.43	1.42	1.422	21990
7/21/2016	12:14 PM	1.4205	1.426	1.42	1.426	21400
7/21/2016	12:15 PM	1.42	1.43	1.42	1.43	590976
7/21/2016	12:16 PM	1.431	1.44	1.42	1.43	148744
7/21/2016	12:17 PM	1.4336	1.44	1.43	1.431	34590
7/21/2016	12:18 PM	1.45	1.45	1.43	1.435	309558
7/21/2016	12:19 PM	1.445	1.45	1.44	1.45	119833
7/21/2016	12:20 PM	1.445	1.45	1.44	1.445	59635
7/21/2016	12:21 PM	1.455	1.455	1.44	1.445	612618
7/21/2016	12:22 PM	1.46	1.46	1.45	1.455	138128
7/21/2016	12:23 PM	1.455	1.46	1.45	1.4501	181363
7/21/2016	12:24 PM	1.46	1.46	1.45	1.46	122890
7/21/2016	12:25 PM	1.46	1.46	1.45	1.459	166987
7/21/2016	12:26 PM	1.46	1.47	1.45	1.45	869895
7/21/2016	12:27 PM	1.46	1.47	1.46	1.46	123780
7/21/2016	12:28 PM	1.45	1.465	1.45	1.4626	480028
7/21/2016	12:29 PM	1.445	1.46	1.44	1.455	130261
7/21/2016	12:30 PM	1.4457	1.45	1.43	1.44	436961
7/21/2016	12:31 PM	1.443	1.45	1.44	1.4412	31988
7/21/2016	12:32 PM	1.445	1.45	1.44	1.4437	37680
7/21/2016	12:33 PM	1.448	1.45	1.44	1.44	81226
7/21/2016	12:34 PM	1.45	1.45	1.44	1.445	32320
7/21/2016	12:35 PM	1.44	1.45	1.44	1.445	80952
7/21/2016	12:36 PM	1.445	1.45	1.44	1.444	65600
7/21/2016	12:37 PM	1.449	1.45	1.441	1.444	332718
7/21/2016	12:38 PM	1.445	1.45	1.44	1.441	53047
7/21/2016	12:39 PM	1.44	1.45	1.44	1.445	70450
7/21/2016	12:40 PM	1.445	1.445	1.44	1.445	156831
7/21/2016	12:41 PM	1.4401	1.45	1.4401	1.4401	22600
7/21/2016	12:42 PM	1.4427	1.45	1.4401	1.4462	12850
7/21/2016	12:43 PM	1.445	1.45	1.44	1.445	48866
7/21/2016	12:44 PM	1.45	1.45	1.44	1.45	45382
7/21/2016	12:45 PM	1.45	1.45	1.44	1.4421	39650
7/21/2016	12:46 PM	1.45	1.45	1.44	1.445	49700
7/21/2016	12:47 PM	1.45	1.45	1.44	1.445	48618
7/21/2016	12:48 PM	1.45	1.45	1.44	1.445	14869
7/21/2016	12:49 PM	1.45	1.45	1.44	1.441	39570
7/21/2016	12:50 PM	1.4485	1.45	1.44	1.4485	57141
7/21/2016	12:51 PM	1.444	1.45	1.44	1.445	144771
7/21/2016	12:52 PM	1.46	1.46	1.4449	1.45	396211
7/21/2016	12:53 PM	1.4567	1.46	1.45	1.46	150430
7/21/2016	12:54 PM	1.455	1.46	1.45	1.455	37495
7/21/2016	12:55 PM	1.45	1.46	1.45	1.46	462222
7/21/2016	12:56 PM	1.441	1.455	1.44	1.45	155781
7/21/2016	12:57 PM	1.44	1.45	1.44	1.445	20930
7/21/2016	12:58 PM	1.46	1.46	1.444	1.445	188894
7/21/2016	12:59 PM	1.455	1.46	1.45	1.458	70450
7/21/2016	1:00 PM	1.46	1.46	1.45	1.45	23300
7/21/2016	1:01 PM	1.46	1.46	1.45	1.45	46500
7/21/2016	1:02 PM	1.4527	1.46	1.45	1.46	69990
7/21/2016	1:03 PM	1.4575	1.46	1.45	1.455	55900
7/21/2016	1:04 PM	1.45	1.46	1.45	1.46	388208
7/21/2016	1:05 PM	1.46	1.46	1.45	1.455	267897
7/21/2016	1:06 PM	1.459	1.46	1.45	1.46	336999
7/21/2016	1:07 PM	1.46	1.46	1.45	1.455	85070
7/21/2016	1:08 PM	1.459	1.46	1.4501	1.4599	201329
7/21/2016	1:09 PM	1.45	1.46	1.45	1.455	72949
7/21/2016	1:10 PM	1.45	1.46	1.45	1.455	138162
7/21/2016	1:11 PM	1.4599	1.46	1.45	1.455	87055
7/21/2016	1:12 PM	1.45	1.46	1.45	1.46	65185
7/21/2016	1:13 PM	1.4454	1.4506	1.44	1.45	309834
7/21/2016	1:14 PM	1.435	1.45	1.435	1.445	377335
7/21/2016	1:15 PM	1.435	1.44	1.43	1.431	130941
7/21/2016	1:16 PM	1.44	1.44	1.43	1.435	80400
7/21/2016	1:17 PM	1.4399	1.44	1.43	1.44	309081
7/21/2016	1:18 PM	1.4363	1.44	1.43	1.44	23936
7/21/2016	1:19 PM	1.439	1.439	1.43	1.439	36700
7/21/2016	1:20 PM	1.44	1.44	1.43	1.431	30500
7/21/2016	1:21 PM	1.4385	1.44	1.43	1.439	74685
7/21/2016	1:22 PM	1.4385	1.44	1.43	1.431	83799
7/21/2016	1:23 PM	1.43	1.44	1.43	1.4333	394616
7/21/2016	1:24 PM	1.4385	1.44	1.43	1.4387	30994
7/21/2016	1:25 PM	1.4362	1.44	1.43	1.43	22920
7/21/2016	1:26 PM	1.4385	1.44	1.435	1.44	20600
7/21/2016	1:27 PM	1.4385	1.44	1.431	1.44	19940
7/21/2016	1:28 PM	1.4385	1.44	1.43	1.44	111600
7/21/2016	1:29 PM	1.44	1.44	1.43	1.44	56965
7/21/2016	1:30 PM	1.43	1.44	1.43	1.435	26200
7/21/2016	1:31 PM	1.4385	1.44	1.43	1.43	40542
7/21/2016	1:32 PM	1.44	1.44	1.43	1.435	42610
7/21/2016	1:33 PM	1.44	1.44	1.43	1.44	9632
7/21/2016	1:34 PM	1.4385	1.44	1.43	1.4399	4825
7/21/2016	1:35 PM	1.44	1.44	1.435	1.44	6800
7/21/2016	1:36 PM	1.435	1.4385	1.43	1.435	17490
7/21/2016	1:37 PM	1.4385	1.44	1.43	1.435	57670
7/21/2016	1:38 PM	1.4385	1.4385	1.43	1.4379	16100
7/21/2016	1:39 PM	1.435	1.44	1.43	1.44	57736
7/21/2016	1:40 PM	1.435	1.44	1.4301	1.435	25500
7/21/2016	1:41 PM	1.425	1.44	1.42	1.435	152842
7/21/2016	1:42 PM	1.4285	1.43	1.42	1.425	13200
7/21/2016	1:43 PM	1.44	1.44	1.42	1.43	359049
7/21/2016	1:44 PM	1.44	1.44	1.43	1.43	130573
7/21/2016	1:45 PM	1.435	1.44	1.43	1.439	13300
7/21/2016	1:46 PM	1.43	1.44	1.425	1.43	70141
7/21/2016	1:47 PM	1.4299	1.43	1.42	1.425	229799
7/21/2016	1:48 PM	1.4385	1.44	1.43	1.43	85878
7/21/2016	1:49 PM	1.435	1.44	1.431	1.435	30544
7/21/2016	1:50 PM	1.435	1.44	1.4316	1.435	113456
7/21/2016	1:51 PM	1.45	1.45	1.435	1.439	398670
7/21/2016	1:52 PM	1.445	1.45	1.44	1.4499	95672
7/21/2016	1:53 PM	1.4485	1.45	1.44	1.445	13400
7/21/2016	1:54 PM	1.4485	1.45	1.44	1.445	144400
7/21/2016	1:55 PM	1.45	1.45	1.4449	1.449	20832
7/21/2016	1:56 PM	1.455	1.46	1.4405	1.445	335006
7/21/2016	1:57 PM	1.4474	1.46	1.44	1.459	984889
7/21/2016	1:58 PM	1.45	1.45	1.44	1.449	34405
7/21/2016	1:59 PM	1.44	1.45	1.44	1.4473	10200
7/21/2016	2:00 PM	1.4492	1.45	1.445	1.45	6400
7/21/2016	2:01 PM	1.4499	1.45	1.4449	1.445	17866
7/21/2016	2:02 PM	1.4415	1.45	1.44	1.45	326700
7/21/2016	2:03 PM	1.44	1.45	1.44	1.449	62136
7/21/2016	2:04 PM	1.44	1.45	1.44	1.45	432691
7/21/2016	2:05 PM	1.44	1.45	1.44	1.449	33301
7/21/2016	2:06 PM	1.44	1.45	1.44	1.44	114817
7/21/2016	2:07 PM	1.45	1.45	1.44	1.4499	73180
7/21/2016	2:08 PM	1.4401	1.45	1.4401	1.4401	8690
7/21/2016	2:09 PM	1.4496	1.45	1.44	1.45	22644
7/21/2016	2:10 PM	1.4459	1.45	1.44	1.4401	34745
7/21/2016	2:11 PM	1.45	1.46	1.44	1.445	168904
7/21/2016	2:12 PM	1.45	1.4533	1.45	1.4533	1010
7/21/2016	2:13 PM	1.459	1.46	1.455	1.455	2500
7/21/2016	2:14 PM	1.455	1.46	1.45	1.46	428074
7/21/2016	2:15 PM	1.45	1.46	1.45	1.456	33266
7/21/2016	2:16 PM	1.46	1.46	1.45	1.46	31250
7/21/2016	2:17 PM	1.46	1.46	1.45	1.4526	23874
7/21/2016	2:18 PM	1.46	1.46	1.455	1.455	119900
7/21/2016	2:19 PM	1.455	1.46	1.45	1.459	84849
7/21/2016	2:20 PM	1.46	1.46	1.455	1.455	173671
7/21/2016	2:21 PM	1.45	1.46	1.45	1.4535	111475
7/21/2016	2:22 PM	1.45	1.46	1.45	1.4501	23600
7/21/2016	2:23 PM	1.455	1.46	1.45	1.45	108298
7/21/2016	2:24 PM	1.46	1.46	1.45	1.455	41203
7/21/2016	2:25 PM	1.455	1.46	1.4549	1.4549	4400
7/21/2016	2:26 PM	1.45	1.455	1.45	1.455	23600
7/21/2016	2:27 PM	1.44	1.4506	1.44	1.4505	319555
7/21/2016	2:28 PM	1.45	1.45	1.44	1.445	232987
7/21/2016	2:29 PM	1.45	1.45	1.44	1.443	9901
7/21/2016	2:30 PM	1.45	1.45	1.448	1.448	6920
7/21/2016	2:31 PM	1.45	1.45	1.44	1.4474	8150
7/21/2016	2:32 PM	1.4415	1.45	1.441	1.45	119700
7/21/2016	2:33 PM	1.441	1.45	1.44	1.4407	51097
7/21/2016	2:34 PM	1.445	1.445	1.44	1.4427	5200
7/21/2016	2:35 PM	1.445	1.445	1.44	1.44	129992
7/21/2016	2:36 PM	1.445	1.445	1.44	1.44	10100
7/21/2016	2:37 PM	1.446	1.45	1.4433	1.4473	3678
7/21/2016	2:38 PM	1.4437	1.45	1.44	1.4474	4100
7/21/2016	2:39 PM	1.45	1.45	1.4433	1.4497	11400
7/21/2016	2:40 PM	1.45	1.45	1.445	1.45	23501
7/21/2016	2:41 PM	1.45	1.45	1.44	1.446	30599
7/21/2016	2:42 PM	1.4433	1.445	1.44	1.445	7000
7/21/2016	2:43 PM	1.4405	1.445	1.44	1.445	10693
7/21/2016	2:44 PM	1.4496	1.4496	1.44	1.4401	9000
7/21/2016	2:45 PM	1.445	1.45	1.44	1.441	145625
7/21/2016	2:46 PM	1.453	1.457	1.4441	1.445	266101
7/21/2016	2:47 PM	1.459	1.46	1.45	1.455	226732
7/21/2016	2:48 PM	1.4599	1.4599	1.45	1.455	9650
7/21/2016	2:49 PM	1.45	1.46	1.45	1.456	79600
7/21/2016	2:50 PM	1.4462	1.46	1.445	1.455	476753
7/21/2016	2:51 PM	1.44	1.45	1.44	1.449	31218
7/21/2016	2:52 PM	1.447	1.4499	1.44	1.449	16900
7/21/2016	2:53 PM	1.449	1.4495	1.445	1.4495	9200
7/21/2016	2:54 PM	1.448	1.45	1.44	1.44	6122
7/21/2016	2:55 PM	1.4413	1.4463	1.44	1.4463	7180
7/21/2016	2:56 PM	1.445	1.449	1.445	1.449	17600
7/21/2016	2:57 PM	1.445	1.449	1.44	1.445	18200
7/21/2016	2:58 PM	1.4437	1.45	1.44	1.44	4950
7/21/2016	2:59 PM	1.445	1.4499	1.44	1.4441	50290
7/21/2016	3:00 PM	1.441	1.4485	1.44	1.445	17040
7/21/2016	3:01 PM	1.45	1.45	1.44	1.44	37450
7/21/2016	3:02 PM	1.445	1.446	1.44	1.4449	8130
7/21/2016	3:03 PM	1.445	1.45	1.435	1.449	246631
7/21/2016	3:04 PM	1.44	1.45	1.44	1.445	22185
7/21/2016	3:05 PM	1.44	1.4487	1.44	1.445	10700
7/21/2016	3:06 PM	1.4455	1.45	1.44	1.45	23336
7/21/2016	3:07 PM	1.455	1.455	1.44	1.4401	556637
7/21/2016	3:08 PM	1.455	1.46	1.45	1.45	94320
7/21/2016	3:09 PM	1.455	1.4575	1.45	1.455	12700
7/21/2016	3:10 PM	1.451	1.46	1.45	1.4573	24510
7/21/2016	3:11 PM	1.456	1.46	1.45	1.4501	162883
7/21/2016	3:12 PM	1.45	1.46	1.45	1.455	24572
7/21/2016	3:13 PM	1.46	1.46	1.45	1.4574	73334
7/21/2016	3:14 PM	1.45	1.47	1.45	1.4563	862972
7/21/2016	3:15 PM	1.455	1.46	1.45	1.455	68500
7/21/2016	3:16 PM	1.455	1.46	1.45	1.455	59000
7/21/2016	3:17 PM	1.455	1.46	1.45	1.455	29381
7/21/2016	3:18 PM	1.46	1.466	1.4525	1.455	325691
7/21/2016	3:19 PM	1.4591	1.47	1.45	1.465	407500
7/21/2016	3:20 PM	1.455	1.46	1.45	1.455	22117
7/21/2016	3:21 PM	1.4526	1.4585	1.45	1.4533	23613
7/21/2016	3:22 PM	1.455	1.46	1.45	1.45	68924
7/21/2016	3:23 PM	1.445	1.45	1.44	1.45	412474
7/21/2016	3:24 PM	1.445	1.46	1.44	1.44	593974
7/21/2016	3:25 PM	1.445	1.45	1.44	1.45	89865
7/21/2016	3:26 PM	1.44	1.45	1.44	1.449	166380
7/21/2016	3:27 PM	1.44	1.45	1.44	1.44	175492
7/21/2016	3:28 PM	1.44	1.45	1.44	1.445	44232
7/21/2016	3:29 PM	1.43	1.45	1.43	1.44	245791
7/21/2016	3:30 PM	1.435	1.44	1.43	1.437	128642
7/21/2016	3:31 PM	1.43	1.44	1.43	1.435	77755
7/21/2016	3:32 PM	1.435	1.44	1.43	1.43	193738
7/21/2016	3:33 PM	1.435	1.439	1.43	1.43	24292
7/21/2016	3:34 PM	1.43	1.44	1.43	1.44	100005
7/21/2016	3:35 PM	1.425	1.438	1.4243	1.43	88108
7/21/2016	3:36 PM	1.43	1.43	1.42	1.42	187160
7/21/2016	3:37 PM	1.43	1.44	1.42	1.427	571265
7/21/2016	3:38 PM	1.43	1.439	1.4234	1.435	459728
7/21/2016	3:39 PM	1.439	1.439	1.42	1.421	320591
7/21/2016	3:40 PM	1.44	1.44	1.43	1.4331	106916
7/21/2016	3:41 PM	1.435	1.44	1.435	1.44	17040
7/21/2016	3:42 PM	1.44	1.44	1.43	1.435	15192
7/21/2016	3:43 PM	1.435	1.44	1.43	1.435	42794
7/21/2016	3:44 PM	1.435	1.44	1.43	1.435	34675
7/21/2016	3:45 PM	1.435	1.44	1.43	1.435	11392
7/21/2016	3:46 PM	1.425	1.44	1.42	1.435	317156
7/21/2016	3:47 PM	1.429	1.43	1.42	1.425	40350
7/21/2016	3:48 PM	1.42	1.43	1.42	1.425	51070
7/21/2016	3:49 PM	1.4205	1.43	1.42	1.42	55486
7/21/2016	3:50 PM	1.429	1.43	1.42	1.4213	30308
7/21/2016	3:51 PM	1.425	1.43	1.42	1.424	31903
7/21/2016	3:52 PM	1.43	1.43	1.4205	1.425	58111
7/21/2016	3:53 PM	1.425	1.43	1.425	1.43	126355
7/21/2016	3:54 PM	1.425	1.43	1.42	1.425	95069
7/21/2016	3:55 PM	1.425	1.425	1.42	1.425	3300
7/21/2016	3:56 PM	1.42	1.43	1.42	1.425	95025
7/21/2016	3:57 PM	1.425	1.43	1.42	1.425	104367
7/21/2016	3:58 PM	1.439	1.44	1.42	1.429	2130732
7/21/2016	3:59 PM	1.435	1.44	1.43	1.435	146647
7/21/2016	4:00 PM	1.43	1.44	1.43	1.435	660602
7/22/2016	9:31 AM	1.415	1.42	1.41	1.41	175783
7/22/2016	9:32 AM	1.425	1.43	1.41	1.42	336982
7/22/2016	9:33 AM	1.43	1.43	1.42	1.425	118397
7/22/2016	9:34 AM	1.435	1.44	1.4262	1.43	394019
7/22/2016	9:35 AM	1.43	1.44	1.43	1.435	537122
7/22/2016	9:36 AM	1.435	1.44	1.4249	1.425	234050
7/22/2016	9:37 AM	1.435	1.44	1.43	1.4301	55100
7/22/2016	9:38 AM	1.43	1.44	1.43	1.44	125509
7/22/2016	9:39 AM	1.435	1.44	1.43	1.43	125196
7/22/2016	9:40 AM	1.4399	1.44	1.43	1.4364	185823
7/22/2016	9:41 AM	1.4385	1.44	1.43	1.435	207169
7/22/2016	9:42 AM	1.43	1.4385	1.43	1.435	134864
7/22/2016	9:43 AM	1.43	1.44	1.42	1.4325	238877
7/22/2016	9:44 AM	1.435	1.4367	1.423	1.43	184050
7/22/2016	9:45 AM	1.44	1.44	1.425	1.44	878246
7/22/2016	9:46 AM	1.43	1.44	1.43	1.43	66713
7/22/2016	9:47 AM	1.425	1.435	1.42	1.4332	168688
7/22/2016	9:48 AM	1.425	1.429	1.42	1.42	73400
7/22/2016	9:49 AM	1.42	1.429	1.42	1.425	150500
7/22/2016	9:50 AM	1.42	1.43	1.42	1.4201	98713
7/22/2016	9:51 AM	1.425	1.425	1.42	1.425	12800
7/22/2016	9:52 AM	1.425	1.428	1.42	1.4261	38905
7/22/2016	9:53 AM	1.41	1.43	1.41	1.42	201950
7/22/2016	9:54 AM	1.41	1.42	1.41	1.41	88570
7/22/2016	9:55 AM	1.415	1.42	1.41	1.415	85900
7/22/2016	9:56 AM	1.43	1.43	1.41	1.4175	390298
7/22/2016	9:57 AM	1.435	1.44	1.42	1.43	732097
7/22/2016	9:58 AM	1.44	1.44	1.431	1.44	44800
7/22/2016	9:59 AM	1.42	1.44	1.42	1.44	353603
7/22/2016	10:00 AM	1.4333	1.44	1.42	1.421	529476
7/22/2016	10:01 AM	1.439	1.44	1.43	1.435	32368
7/22/2016	10:02 AM	1.415	1.44	1.4115	1.435	664646
7/22/2016	10:03 AM	1.415	1.417	1.41	1.41	52654
7/22/2016	10:04 AM	1.415	1.42	1.41	1.415	111650
7/22/2016	10:05 AM	1.4199	1.42	1.41	1.415	79921
7/22/2016	10:06 AM	1.415	1.415	1.41	1.41	28700
7/22/2016	10:07 AM	1.41	1.42	1.41	1.41	56323
7/22/2016	10:08 AM	1.42	1.42	1.41	1.41	32090
7/22/2016	10:09 AM	1.415	1.42	1.41	1.4125	17700
7/22/2016	10:10 AM	1.4225	1.43	1.411	1.419	431463
7/22/2016	10:11 AM	1.425	1.43	1.42	1.42	35050
7/22/2016	10:12 AM	1.425	1.43	1.42	1.425	25200
7/22/2016	10:13 AM	1.42	1.43	1.42	1.43	223452
7/22/2016	10:14 AM	1.42	1.4299	1.41	1.42	473771
7/22/2016	10:15 AM	1.43	1.43	1.4275	1.429	11000
7/22/2016	10:16 AM	1.42	1.43	1.42	1.4235	34572
7/22/2016	10:17 AM	1.415	1.43	1.415	1.42	163607
7/22/2016	10:18 AM	1.423	1.426	1.414	1.415	903096
7/22/2016	10:19 AM	1.415	1.43	1.414	1.425	452714
7/22/2016	10:20 AM	1.415	1.42	1.41	1.415	92013
7/22/2016	10:21 AM	1.415	1.415	1.415	1.415	1200
7/22/2016	10:22 AM	1.4193	1.4193	1.41	1.41	1260
7/22/2016	10:23 AM	1.41	1.416	1.41	1.416	50375
7/22/2016	10:24 AM	1.4	1.415	1.4	1.41	731244
7/22/2016	10:25 AM	1.4	1.41	1.4	1.405	72238
7/22/2016	10:26 AM	1.405	1.41	1.4	1.405	62820
7/22/2016	10:27 AM	1.41	1.41	1.4	1.405	27833
7/22/2016	10:28 AM	1.405	1.41	1.4	1.4042	9600
7/22/2016	10:29 AM	1.405	1.41	1.4	1.405	24750
7/22/2016	10:30 AM	1.405	1.41	1.4	1.4	18200
7/22/2016	10:31 AM	1.3959	1.405	1.39	1.405	447073
7/22/2016	10:32 AM	1.39	1.4	1.39	1.396	205321
7/22/2016	10:33 AM	1.38	1.4	1.38	1.399	728317
7/22/2016	10:34 AM	1.38	1.389	1.38	1.38	107788
7/22/2016	10:35 AM	1.3785	1.385	1.37	1.385	263317
7/22/2016	10:36 AM	1.365	1.379	1.36	1.371	295548
7/22/2016	10:37 AM	1.3751	1.38	1.363	1.3696	595626
7/22/2016	10:38 AM	1.38	1.38	1.371	1.3769	51790
7/22/2016	10:39 AM	1.39	1.39	1.38	1.38	305257
7/22/2016	10:40 AM	1.385	1.39	1.38	1.39	54600
7/22/2016	10:41 AM	1.375	1.39	1.37	1.38	151151
7/22/2016	10:42 AM	1.37	1.38	1.37	1.375	150299
7/22/2016	10:43 AM	1.375	1.38	1.37	1.379	28960
7/22/2016	10:44 AM	1.37	1.38	1.37	1.38	30975
7/22/2016	10:45 AM	1.375	1.378	1.37	1.375	88800
7/22/2016	10:46 AM	1.36	1.3751	1.36	1.37	854376
7/22/2016	10:47 AM	1.3699	1.37	1.36	1.3614	65888
7/22/2016	10:48 AM	1.3685	1.37	1.36	1.365	65600
7/22/2016	10:49 AM	1.37	1.37	1.36	1.361	127208
7/22/2016	10:50 AM	1.365	1.37	1.36	1.37	149062
7/22/2016	10:51 AM	1.355	1.365	1.35	1.36	700530
7/22/2016	10:52 AM	1.35	1.36	1.35	1.36	65047
7/22/2016	10:53 AM	1.36	1.36	1.35	1.36	137450
7/22/2016	10:54 AM	1.359	1.36	1.35	1.35	311796
7/22/2016	10:55 AM	1.359	1.36	1.35	1.355	71540
7/22/2016	10:56 AM	1.36	1.36	1.35	1.3599	36610
7/22/2016	10:57 AM	1.355	1.36	1.35	1.35	54238
7/22/2016	10:58 AM	1.355	1.36	1.35	1.3574	212240
7/22/2016	10:59 AM	1.355	1.36	1.35	1.36	191948
7/22/2016	11:00 AM	1.3599	1.3656	1.35	1.355	815398
7/22/2016	11:01 AM	1.355	1.36	1.35	1.35	195302
7/22/2016	11:02 AM	1.359	1.36	1.35	1.359	178474
7/22/2016	11:03 AM	1.3562	1.36	1.35	1.36	382972
7/22/2016	11:04 AM	1.361	1.365	1.35	1.3588	181319
7/22/2016	11:05 AM	1.36	1.37	1.36	1.36	105082
7/22/2016	11:06 AM	1.365	1.37	1.36	1.3627	9200
7/22/2016	11:07 AM	1.365	1.37	1.365	1.37	70086
7/22/2016	11:08 AM	1.36	1.37	1.36	1.365	19613
7/22/2016	11:09 AM	1.36	1.37	1.36	1.37	93947
7/22/2016	11:10 AM	1.37	1.37	1.36	1.3698	67300
7/22/2016	11:11 AM	1.38	1.38	1.365	1.3698	239567
7/22/2016	11:12 AM	1.38	1.38	1.37	1.37	114982
7/22/2016	11:13 AM	1.37	1.38	1.37	1.375	21599
7/22/2016	11:14 AM	1.38	1.38	1.37	1.375	81210
7/22/2016	11:15 AM	1.3741	1.38	1.37	1.375	12170
7/22/2016	11:16 AM	1.375	1.38	1.37	1.3701	69798
7/22/2016	11:17 AM	1.38	1.38	1.37	1.375	89551
7/22/2016	11:18 AM	1.375	1.38	1.37	1.375	31159
7/22/2016	11:19 AM	1.375	1.38	1.37	1.38	7700
7/22/2016	11:20 AM	1.38	1.38	1.37	1.375	67350
7/22/2016	11:21 AM	1.375	1.375	1.375	1.375	1763
7/22/2016	11:22 AM	1.375	1.38	1.37	1.38	57000
7/22/2016	11:23 AM	1.365	1.3756	1.365	1.375	772639
7/22/2016	11:24 AM	1.37	1.37	1.365	1.365	39352
7/22/2016	11:25 AM	1.36	1.37	1.36	1.37	20919
7/22/2016	11:26 AM	1.37	1.37	1.3641	1.365	21420
7/22/2016	11:27 AM	1.37	1.37	1.36	1.365	116500
7/22/2016	11:28 AM	1.365	1.37	1.36	1.365	12400
7/22/2016	11:29 AM	1.37	1.37	1.365	1.365	88634
7/22/2016	11:30 AM	1.3667	1.37	1.36	1.3699	36633
7/22/2016	11:31 AM	1.37	1.37	1.365	1.365	1800
7/22/2016	11:32 AM	1.3502	1.37	1.3502	1.369	552445
7/22/2016	11:33 AM	1.3562	1.36	1.35	1.35	31700
7/22/2016	11:34 AM	1.35	1.3675	1.35	1.36	830543
7/22/2016	11:35 AM	1.359	1.36	1.35	1.355	22300
7/22/2016	11:36 AM	1.35	1.36	1.35	1.355	26970
7/22/2016	11:37 AM	1.36	1.36	1.35	1.35	128769
7/22/2016	11:38 AM	1.355	1.36	1.35	1.3588	4627
7/22/2016	11:39 AM	1.365	1.369	1.35	1.355	475801
7/22/2016	11:40 AM	1.3685	1.3685	1.3608	1.365	40741
7/22/2016	11:41 AM	1.36	1.37	1.36	1.366	32300
7/22/2016	11:42 AM	1.37	1.37	1.36	1.365	23500
7/22/2016	11:43 AM	1.3675	1.37	1.36	1.37	39800
7/22/2016	11:44 AM	1.37	1.37	1.365	1.366	5950
7/22/2016	11:45 AM	1.37	1.37	1.365	1.365	20300
7/22/2016	11:46 AM	1.36	1.37	1.36	1.37	205002
7/22/2016	11:47 AM	1.355	1.36	1.3541	1.355	46000
7/22/2016	11:48 AM	1.355	1.36	1.35	1.3588	49350
7/22/2016	11:49 AM	1.355	1.36	1.353	1.3599	41086
7/22/2016	11:50 AM	1.36	1.36	1.35	1.355	38001
7/22/2016	11:51 AM	1.35	1.36	1.35	1.36	63367
7/22/2016	11:52 AM	1.3588	1.36	1.35	1.351	129004
7/22/2016	11:53 AM	1.36	1.36	1.35	1.3501	6300
7/22/2016	11:54 AM	1.355	1.3585	1.35	1.355	21200
7/22/2016	11:55 AM	1.355	1.36	1.35	1.36	43687
7/22/2016	11:56 AM	1.35	1.36	1.35	1.36	215547
7/22/2016	11:57 AM	1.3501	1.359	1.35	1.35	190061
7/22/2016	11:58 AM	1.3532	1.36	1.35	1.35	30674
7/22/2016	11:59 AM	1.35	1.36	1.35	1.35	91679
7/22/2016	12:00 PM	1.36	1.36	1.35	1.355	14550
7/22/2016	12:01 PM	1.35	1.36	1.35	1.3573	57937
7/22/2016	12:02 PM	1.35	1.36	1.35	1.355	102217
7/22/2016	12:03 PM	1.35	1.36	1.35	1.355	16407
7/22/2016	12:04 PM	1.35	1.36	1.35	1.3505	258900
7/22/2016	12:05 PM	1.36	1.36	1.35	1.355	25250
7/22/2016	12:06 PM	1.36	1.36	1.35	1.36	42453
7/22/2016	12:07 PM	1.34	1.36	1.34	1.35	775446
7/22/2016	12:08 PM	1.345	1.35	1.34	1.35	157745
7/22/2016	12:09 PM	1.345	1.35	1.341	1.35	29200
7/22/2016	12:10 PM	1.356	1.356	1.345	1.35	452666
7/22/2016	12:11 PM	1.3499	1.36	1.34	1.36	394174
7/22/2016	12:12 PM	1.347	1.35	1.344	1.345	11979
7/22/2016	12:13 PM	1.345	1.35	1.3445	1.346	148808
7/22/2016	12:14 PM	1.345	1.35	1.34	1.3473	198360
7/22/2016	12:15 PM	1.35	1.35	1.34	1.3496	199000
7/22/2016	12:16 PM	1.3468	1.35	1.34	1.341	41660
7/22/2016	12:17 PM	1.3499	1.35	1.344	1.35	44695
7/22/2016	12:18 PM	1.3493	1.35	1.345	1.35	29475
7/22/2016	12:19 PM	1.34	1.35	1.34	1.3449	18300
7/22/2016	12:20 PM	1.3499	1.35	1.34	1.346	23460
7/22/2016	12:21 PM	1.34	1.35	1.34	1.341	58994
7/22/2016	12:22 PM	1.34	1.35	1.34	1.345	52400
7/22/2016	12:23 PM	1.34	1.35	1.34	1.345	645512
7/22/2016	12:24 PM	1.34	1.35	1.34	1.345	125443
7/22/2016	12:25 PM	1.345	1.35	1.34	1.34	84890
7/22/2016	12:26 PM	1.34	1.35	1.34	1.35	80900
7/22/2016	12:27 PM	1.345	1.345	1.34	1.34	51900
7/22/2016	12:28 PM	1.3485	1.3485	1.34	1.34	121750
7/22/2016	12:29 PM	1.34	1.35	1.34	1.343	73233
7/22/2016	12:30 PM	1.345	1.3485	1.34	1.34	15400
7/22/2016	12:31 PM	1.3467	1.35	1.3467	1.3485	52322
7/22/2016	12:32 PM	1.35	1.35	1.34	1.35	14000
7/22/2016	12:33 PM	1.3491	1.35	1.34	1.3467	39424
7/22/2016	12:34 PM	1.35	1.35	1.35	1.35	250
7/22/2016	12:35 PM	1.3485	1.35	1.34	1.345	42900
7/22/2016	12:36 PM	1.345	1.3499	1.34	1.3488	4300
7/22/2016	12:37 PM	1.35	1.35	1.344	1.35	185475
7/22/2016	12:38 PM	1.355	1.356	1.34	1.349	147026
7/22/2016	12:39 PM	1.3501	1.359	1.3501	1.355	14300
7/22/2016	12:40 PM	1.3599	1.36	1.35	1.355	30493
7/22/2016	12:41 PM	1.36	1.36	1.35	1.355	10302
7/22/2016	12:42 PM	1.354	1.36	1.3501	1.351	24859
7/22/2016	12:43 PM	1.3499	1.36	1.345	1.359	454198
7/22/2016	12:44 PM	1.3499	1.35	1.34	1.3457	102597
7/22/2016	12:45 PM	1.35	1.35	1.34	1.345	75085
7/22/2016	12:46 PM	1.349	1.35	1.34	1.3499	18769
7/22/2016	12:47 PM	1.35	1.35	1.346	1.3485	15400
7/22/2016	12:48 PM	1.35	1.35	1.346	1.3485	40350
7/22/2016	12:49 PM	1.3485	1.35	1.34	1.3418	23019
7/22/2016	12:50 PM	1.35	1.35	1.345	1.35	15697
7/22/2016	12:51 PM	1.35	1.35	1.34	1.345	62299
7/22/2016	12:52 PM	1.349	1.35	1.34	1.35	31919
7/22/2016	12:53 PM	1.35	1.35	1.3425	1.35	10000
7/22/2016	12:54 PM	1.3401	1.35	1.34	1.3462	81127
7/22/2016	12:55 PM	1.3499	1.35	1.34	1.348	33780
7/22/2016	12:56 PM	1.345	1.35	1.345	1.35	8600
7/22/2016	12:57 PM	1.34	1.35	1.34	1.345	2007
7/22/2016	12:58 PM	1.35	1.35	1.3493	1.35	15650
7/22/2016	12:59 PM	1.35	1.35	1.346	1.35	83881
7/22/2016	1:00 PM	1.351	1.355	1.351	1.355	12611
7/22/2016	1:01 PM	1.3599	1.36	1.35	1.356	14270
7/22/2016	1:02 PM	1.3599	1.36	1.35	1.36	11050
7/22/2016	1:03 PM	1.355	1.36	1.355	1.359	13407
7/22/2016	1:04 PM	1.36	1.36	1.35	1.355	22437
7/22/2016	1:05 PM	1.36	1.36	1.359	1.36	14001
7/22/2016	1:06 PM	1.36	1.36	1.3543	1.36	8549
7/22/2016	1:07 PM	1.355	1.36	1.35	1.3525	11200
7/22/2016	1:08 PM	1.36	1.36	1.35	1.355	25320
7/22/2016	1:09 PM	1.355	1.36	1.355	1.355	1550
7/22/2016	1:10 PM	1.351	1.36	1.35	1.351	12847
7/22/2016	1:11 PM	1.355	1.36	1.35	1.355	142811
7/22/2016	1:12 PM	1.35	1.36	1.34	1.35	493041
7/22/2016	1:13 PM	1.3442	1.35	1.3442	1.35	324111
7/22/2016	1:14 PM	1.355	1.3556	1.3475	1.35	274269
7/22/2016	1:15 PM	1.3549	1.3585	1.35	1.3508	15000
7/22/2016	1:16 PM	1.36	1.36	1.35	1.355	11600
7/22/2016	1:17 PM	1.36	1.36	1.35	1.36	114901
7/22/2016	1:18 PM	1.355	1.36	1.3549	1.36	77900
7/22/2016	1:19 PM	1.36	1.36	1.355	1.36	20899
7/22/2016	1:20 PM	1.36	1.36	1.35	1.355	6676
7/22/2016	1:21 PM	1.355	1.36	1.355	1.355	14800
7/22/2016	1:22 PM	1.355	1.355	1.355	1.355	5000
7/22/2016	1:23 PM	1.36	1.36	1.3538	1.36	7987
7/22/2016	1:24 PM	1.35	1.355	1.35	1.355	5000
7/22/2016	1:25 PM	1.355	1.36	1.35	1.35	36576
7/22/2016	1:26 PM	1.35	1.355	1.35	1.355	43496
7/22/2016	1:27 PM	1.355	1.36	1.3521	1.355	11544
7/22/2016	1:28 PM	1.3501	1.36	1.35	1.35	81341
7/22/2016	1:29 PM	1.3501	1.3556	1.35	1.35	56800
7/22/2016	1:30 PM	1.35	1.355	1.35	1.35	256146
7/22/2016	1:31 PM	1.35	1.36	1.35	1.35	126298
7/22/2016	1:32 PM	1.36	1.36	1.35	1.3501	30818
7/22/2016	1:33 PM	1.35	1.3533	1.35	1.3526	21500
7/22/2016	1:34 PM	1.35	1.355	1.35	1.355	5500
7/22/2016	1:35 PM	1.3461	1.36	1.34	1.35	303141
7/22/2016	1:36 PM	1.3461	1.35	1.34	1.34	32677
7/22/2016	1:37 PM	1.3499	1.3499	1.34	1.345	10200
7/22/2016	1:38 PM	1.342	1.3485	1.342	1.346	1250
7/22/2016	1:39 PM	1.35	1.36	1.34	1.341	190943
7/22/2016	1:40 PM	1.355	1.355	1.355	1.355	4000
7/22/2016	1:41 PM	1.356	1.36	1.35	1.3565	25600
7/22/2016	1:42 PM	1.36	1.36	1.35	1.359	18142
7/22/2016	1:43 PM	1.36	1.36	1.35	1.3567	83550
7/22/2016	1:44 PM	1.36	1.36	1.3513	1.359	36100
7/22/2016	1:45 PM	1.35	1.3554	1.35	1.3554	9068
7/22/2016	1:46 PM	1.36	1.36	1.355	1.355	6000
7/22/2016	1:47 PM	1.355	1.36	1.355	1.355	4010
7/22/2016	1:48 PM	1.355	1.36	1.35	1.36	14800
7/22/2016	1:49 PM	1.3587	1.36	1.355	1.355	9600
7/22/2016	1:50 PM	1.36	1.36	1.3501	1.3562	5811
7/22/2016	1:51 PM	1.36	1.36	1.355	1.355	4280
7/22/2016	1:52 PM	1.36	1.36	1.351	1.36	39570
7/22/2016	1:53 PM	1.355	1.355	1.35	1.35	1000
7/22/2016	1:54 PM	1.36	1.36	1.35	1.35	400
7/22/2016	1:55 PM	1.36	1.36	1.355	1.36	3431
7/22/2016	1:56 PM	1.3531	1.36	1.35	1.3554	7500
7/22/2016	1:57 PM	1.36	1.36	1.3508	1.36	1200
7/22/2016	1:58 PM	1.3561	1.36	1.3561	1.36	79952
7/22/2016	1:59 PM	1.3599	1.36	1.354	1.357	25759
7/22/2016	2:00 PM	1.36	1.36	1.3508	1.36	9400
7/22/2016	2:01 PM	1.3657	1.37	1.354	1.3594	591839
7/22/2016	2:02 PM	1.3613	1.37	1.3608	1.365	50636
7/22/2016	2:03 PM	1.369	1.369	1.3623	1.3623	200
7/22/2016	2:04 PM	1.3639	1.37	1.36	1.364	93899
7/22/2016	2:05 PM	1.37	1.37	1.3639	1.3639	38200
7/22/2016	2:06 PM	1.35	1.365	1.35	1.3634	401263
7/22/2016	2:07 PM	1.3599	1.36	1.354	1.354	17440
7/22/2016	2:08 PM	1.3599	1.36	1.3554	1.3554	4850
7/22/2016	2:09 PM	1.3599	1.3599	1.35	1.3505	3600
7/22/2016	2:10 PM	1.3595	1.3595	1.35	1.355	22900
7/22/2016	2:11 PM	1.355	1.355	1.355	1.355	1000
7/22/2016	2:12 PM	1.355	1.355	1.355	1.355	3000
7/22/2016	2:13 PM	1.355	1.36	1.35	1.359	8190
7/22/2016	2:14 PM	1.36	1.36	1.35	1.36	313387
7/22/2016	2:15 PM	1.361	1.365	1.3516	1.3544	168281
7/22/2016	2:16 PM	1.365	1.37	1.365	1.3656	9560
7/22/2016	2:17 PM	1.36	1.37	1.36	1.37	195848
7/22/2016	2:18 PM	1.3544	1.37	1.35	1.365	361825
7/22/2016	2:19 PM	1.359	1.36	1.3544	1.3567	45500
7/22/2016	2:20 PM	1.3599	1.36	1.35	1.355	28304
7/22/2016	2:21 PM	1.35	1.36	1.35	1.36	48475
7/22/2016	2:22 PM	1.36	1.36	1.35	1.35	14290
7/22/2016	2:23 PM	1.3599	1.36	1.357	1.357	3300
7/22/2016	2:24 PM	1.36	1.36	1.355	1.36	46142
7/22/2016	2:25 PM	1.35	1.36	1.35	1.355	26000
7/22/2016	2:26 PM	1.3567	1.359	1.35	1.355	2850
7/22/2016	2:27 PM	1.355	1.36	1.35	1.35	25700
7/22/2016	2:28 PM	1.35	1.3569	1.35	1.3569	4900
7/22/2016	2:29 PM	1.355	1.359	1.355	1.356	1860
7/22/2016	2:30 PM	1.359	1.3593	1.35	1.355	6390
7/22/2016	2:31 PM	1.36	1.36	1.35	1.355	13900
7/22/2016	2:32 PM	1.355	1.355	1.353	1.355	2300
7/22/2016	2:33 PM	1.355	1.36	1.35	1.35	4700
7/22/2016	2:34 PM	1.36	1.36	1.35	1.351	33870
7/22/2016	2:35 PM	1.355	1.355	1.355	1.355	4400
7/22/2016	2:36 PM	1.3575	1.36	1.35	1.35	183833
7/22/2016	2:37 PM	1.359	1.359	1.35	1.35	694929
7/22/2016	2:38 PM	1.36	1.36	1.35	1.355	59200
7/22/2016	2:39 PM	1.36	1.36	1.35	1.35	11301
7/22/2016	2:40 PM	1.35	1.36	1.35	1.351	170924
7/22/2016	2:41 PM	1.35	1.35	1.3432	1.35	330534
7/22/2016	2:42 PM	1.3482	1.3493	1.345	1.3493	7800
7/22/2016	2:43 PM	1.35	1.35	1.3444	1.3499	129034
7/22/2016	2:44 PM	1.3473	1.35	1.3461	1.3474	37620
7/22/2016	2:45 PM	1.345	1.35	1.34	1.35	63196
7/22/2016	2:46 PM	1.35	1.35	1.3499	1.3499	10200
7/22/2016	2:47 PM	1.35	1.35	1.3474	1.3474	2200
7/22/2016	2:48 PM	1.35	1.35	1.3461	1.35	69280
7/22/2016	2:49 PM	1.345	1.35	1.34	1.35	54129
7/22/2016	2:50 PM	1.3497	1.35	1.345	1.345	50593
7/22/2016	2:51 PM	1.349	1.35	1.34	1.35	23100
7/22/2016	2:52 PM	1.35	1.35	1.34	1.35	29050
7/22/2016	2:53 PM	1.345	1.35	1.34	1.3438	10200
7/22/2016	2:54 PM	1.3482	1.35	1.34	1.345	6442
7/22/2016	2:55 PM	1.345	1.35	1.34	1.343	97860
7/22/2016	2:56 PM	1.341	1.35	1.34	1.349	302100
7/22/2016	2:57 PM	1.345	1.3485	1.34	1.3401	44183
7/22/2016	2:58 PM	1.35	1.35	1.345	1.3474	18320
7/22/2016	2:59 PM	1.35	1.35	1.345	1.345	7500
7/22/2016	3:00 PM	1.35	1.35	1.34	1.34	6455
7/22/2016	3:01 PM	1.345	1.35	1.34	1.35	13182
7/22/2016	3:02 PM	1.3497	1.3497	1.345	1.345	3100
7/22/2016	3:03 PM	1.345	1.345	1.34	1.34	3100
7/22/2016	3:04 PM	1.345	1.35	1.34	1.34	13500
7/22/2016	3:05 PM	1.345	1.35	1.34	1.349	37697
7/22/2016	3:06 PM	1.345	1.35	1.345	1.345	13850
7/22/2016	3:07 PM	1.35	1.3556	1.345	1.345	645082
7/22/2016	3:08 PM	1.3474	1.3531	1.34	1.35	93465
7/22/2016	3:09 PM	1.349	1.35	1.34	1.35	74000
7/22/2016	3:10 PM	1.35	1.35	1.345	1.345	25400
7/22/2016	3:11 PM	1.35	1.35	1.345	1.345	4400
7/22/2016	3:12 PM	1.35	1.35	1.345	1.345	39185
7/22/2016	3:13 PM	1.346	1.35	1.34	1.345	14860
7/22/2016	3:14 PM	1.35	1.35	1.34	1.345	23707
7/22/2016	3:15 PM	1.3499	1.35	1.34	1.345	20100
7/22/2016	3:16 PM	1.345	1.35	1.34	1.345	15150
7/22/2016	3:17 PM	1.355	1.36	1.345	1.345	611239
7/22/2016	3:18 PM	1.355	1.36	1.35	1.357	75209
7/22/2016	3:19 PM	1.355	1.36	1.351	1.351	138495
7/22/2016	3:20 PM	1.35	1.36	1.35	1.355	62224
7/22/2016	3:21 PM	1.355	1.36	1.35	1.35	36106
7/22/2016	3:22 PM	1.3499	1.3555	1.3443	1.35	525382
7/22/2016	3:23 PM	1.345	1.35	1.34	1.34	52499
7/22/2016	3:24 PM	1.35	1.35	1.34	1.345	19684
7/22/2016	3:25 PM	1.3499	1.35	1.34	1.344	36186
7/22/2016	3:26 PM	1.34	1.35	1.34	1.345	22000
7/22/2016	3:27 PM	1.345	1.35	1.345	1.345	16800
7/22/2016	3:28 PM	1.345	1.35	1.34	1.345	12000
7/22/2016	3:29 PM	1.345	1.35	1.34	1.345	48425
7/22/2016	3:30 PM	1.35	1.35	1.345	1.345	32652
7/22/2016	3:31 PM	1.341	1.35	1.341	1.345	4613
7/22/2016	3:32 PM	1.35	1.35	1.34	1.345	206523
7/22/2016	3:33 PM	1.3499	1.35	1.34	1.35	68495
7/22/2016	3:34 PM	1.345	1.35	1.34	1.34	9506
7/22/2016	3:35 PM	1.35	1.35	1.34	1.345	112063
7/22/2016	3:36 PM	1.355	1.357	1.345	1.349	610648
7/22/2016	3:37 PM	1.345	1.355	1.345	1.3538	443767
7/22/2016	3:38 PM	1.345	1.35	1.34	1.345	38128
7/22/2016	3:39 PM	1.345	1.35	1.34	1.343	120050
7/22/2016	3:40 PM	1.34	1.35	1.34	1.345	17440
7/22/2016	3:41 PM	1.35	1.35	1.34	1.3474	101803
7/22/2016	3:42 PM	1.345	1.35	1.34	1.345	32283
7/22/2016	3:43 PM	1.345	1.35	1.34	1.345	57250
7/22/2016	3:44 PM	1.35	1.35	1.34	1.349	193952
7/22/2016	3:45 PM	1.35	1.356	1.34	1.35	573094
7/22/2016	3:46 PM	1.34	1.355	1.34	1.35	68117
7/22/2016	3:47 PM	1.35	1.35	1.34	1.345	29402
7/22/2016	3:48 PM	1.35	1.35	1.344	1.35	77614
7/22/2016	3:49 PM	1.35	1.35	1.3441	1.3496	64380
7/22/2016	3:50 PM	1.345	1.35	1.34	1.35	159425
7/22/2016	3:51 PM	1.345	1.35	1.345	1.3462	37738
7/22/2016	3:52 PM	1.35	1.35	1.345	1.345	70124
7/22/2016	3:53 PM	1.35	1.35	1.34	1.35	106917
7/22/2016	3:54 PM	1.36	1.36	1.3442	1.35	364897
7/22/2016	3:55 PM	1.36	1.36	1.353	1.36	58660
7/22/2016	3:56 PM	1.355	1.36	1.35	1.36	52350
7/22/2016	3:57 PM	1.3575	1.36	1.35	1.3599	477592
7/22/2016	3:58 PM	1.355	1.36	1.35	1.36	212097
7/22/2016	3:59 PM	1.36	1.36	1.35	1.355	294538
7/22/2016	4:00 PM	1.36	1.36	1.35	1.355	749947
7/25/2016	9:31 AM	1.3473	1.36	1.34	1.35	462384
7/25/2016	9:32 AM	1.34	1.35	1.34	1.35	114910
7/25/2016	9:33 AM	1.34	1.35	1.33	1.3475	747727
7/25/2016	9:34 AM	1.3495	1.35	1.339	1.339	595584
7/25/2016	9:35 AM	1.355	1.3559	1.34	1.35	1023802
7/25/2016	9:36 AM	1.36	1.36	1.34	1.3592	1091976
7/25/2016	9:37 AM	1.3599	1.37	1.35	1.36	724995
7/25/2016	9:38 AM	1.35	1.36	1.35	1.3599	284889
7/25/2016	9:39 AM	1.3599	1.36	1.35	1.3554	185166
7/25/2016	9:40 AM	1.36	1.36	1.35	1.36	62129
7/25/2016	9:41 AM	1.3599	1.36	1.35	1.355	420736
7/25/2016	9:42 AM	1.36	1.36	1.35	1.36	174551
7/25/2016	9:43 AM	1.36	1.36	1.35	1.351	60248
7/25/2016	9:44 AM	1.35	1.36	1.35	1.35	47722
7/25/2016	9:45 AM	1.3538	1.36	1.35	1.355	38913
7/25/2016	9:46 AM	1.355	1.36	1.35	1.355	73592
7/25/2016	9:47 AM	1.355	1.36	1.35	1.36	25000
7/25/2016	9:48 AM	1.355	1.36	1.35	1.351	235148
7/25/2016	9:49 AM	1.3785	1.38	1.355	1.36	1138368
7/25/2016	9:50 AM	1.375	1.38	1.37	1.376	408246
7/25/2016	9:51 AM	1.3701	1.38	1.37	1.375	413644
7/25/2016	9:52 AM	1.38	1.38	1.37	1.37	894107
7/25/2016	9:53 AM	1.3763	1.38	1.37	1.375	196276
7/25/2016	9:54 AM	1.37	1.38	1.37	1.378	630684
7/25/2016	9:55 AM	1.38	1.38	1.37	1.37	258303
7/25/2016	9:56 AM	1.37	1.38	1.37	1.38	230098
7/25/2016	9:57 AM	1.37	1.38	1.364	1.3702	296695
7/25/2016	9:58 AM	1.37	1.38	1.3667	1.37	226775
7/25/2016	9:59 AM	1.38	1.38	1.37	1.371	295843
7/25/2016	10:00 AM	1.375	1.38	1.37	1.37	32701
7/25/2016	10:01 AM	1.38	1.39	1.374	1.375	775748
7/25/2016	10:02 AM	1.375	1.39	1.374	1.38	384284
7/25/2016	10:03 AM	1.38	1.385	1.37	1.3775	322686
7/25/2016	10:04 AM	1.385	1.39	1.38	1.38	642650
7/25/2016	10:05 AM	1.375	1.38	1.37	1.38	180927
7/25/2016	10:06 AM	1.381	1.3846	1.3744	1.379	688515
7/25/2016	10:07 AM	1.39	1.395	1.381	1.3839	370175
7/25/2016	10:08 AM	1.39	1.4	1.384	1.4	534891
7/25/2016	10:09 AM	1.395	1.4	1.38	1.381	312890
7/25/2016	10:10 AM	1.3876	1.4	1.38	1.391	747502
7/25/2016	10:11 AM	1.4	1.4	1.384	1.39	495483
7/25/2016	10:12 AM	1.408	1.41	1.39	1.4	437696
7/25/2016	10:13 AM	1.406	1.41	1.4	1.405	159542
7/25/2016	10:14 AM	1.404	1.41	1.4	1.41	174003
7/25/2016	10:15 AM	1.41	1.41	1.4	1.41	222439
7/25/2016	10:16 AM	1.412	1.42	1.4	1.41	523542
7/25/2016	10:17 AM	1.42	1.42	1.41	1.42	121301
7/25/2016	10:18 AM	1.41	1.42	1.41	1.4199	220768
7/25/2016	10:19 AM	1.405	1.42	1.4	1.41	1317902
7/25/2016	10:20 AM	1.415	1.42	1.405	1.4094	1034576
7/25/2016	10:21 AM	1.415	1.42	1.41	1.41	95570
7/25/2016	10:22 AM	1.4199	1.42	1.41	1.415	29150
7/25/2016	10:23 AM	1.416	1.42	1.41	1.4181	54800
7/25/2016	10:24 AM	1.42	1.42	1.41	1.42	93050
7/25/2016	10:25 AM	1.42	1.42	1.41	1.42	84450
7/25/2016	10:26 AM	1.415	1.42	1.41	1.415	65269
7/25/2016	10:27 AM	1.415	1.42	1.41	1.415	49614
7/25/2016	10:28 AM	1.42	1.42	1.41	1.415	45702
7/25/2016	10:29 AM	1.411	1.42	1.41	1.415	233350
7/25/2016	10:30 AM	1.405	1.42	1.4	1.41	749552
7/25/2016	10:31 AM	1.405	1.42	1.4	1.41	541475
7/25/2016	10:32 AM	1.42	1.42	1.4	1.41	582167
7/25/2016	10:33 AM	1.415	1.42	1.41	1.4101	67600
7/25/2016	10:34 AM	1.42	1.42	1.41	1.42	75977
7/25/2016	10:35 AM	1.415	1.42	1.41	1.416	39626
7/25/2016	10:36 AM	1.415	1.42	1.41	1.415	93131
7/25/2016	10:37 AM	1.41	1.42	1.41	1.41	97398
7/25/2016	10:38 AM	1.42	1.42	1.41	1.41	68609
7/25/2016	10:39 AM	1.4141	1.42	1.41	1.42	23550
7/25/2016	10:40 AM	1.4101	1.42	1.41	1.42	48389
7/25/2016	10:41 AM	1.415	1.42	1.41	1.4143	282564
7/25/2016	10:42 AM	1.411	1.42	1.41	1.4126	47200
7/25/2016	10:43 AM	1.42	1.42	1.41	1.415	20100
7/25/2016	10:44 AM	1.425	1.43	1.41	1.4126	641779
7/25/2016	10:45 AM	1.43	1.43	1.42	1.4285	88544
7/25/2016	10:46 AM	1.4262	1.43	1.42	1.43	44439
7/25/2016	10:47 AM	1.41	1.43	1.41	1.43	1100502
7/25/2016	10:48 AM	1.42	1.42	1.41	1.411	71764
7/25/2016	10:49 AM	1.42	1.43	1.415	1.415	575734
7/25/2016	10:50 AM	1.4274	1.43	1.42	1.429	110395
7/25/2016	10:51 AM	1.425	1.43	1.42	1.425	112692
7/25/2016	10:52 AM	1.43	1.43	1.42	1.425	145628
7/25/2016	10:53 AM	1.42	1.43	1.42	1.429	63650
7/25/2016	10:54 AM	1.425	1.43	1.42	1.425	49400
7/25/2016	10:55 AM	1.42	1.43	1.415	1.4208	293378
7/25/2016	10:56 AM	1.42	1.42	1.41	1.415	996906
7/25/2016	10:57 AM	1.4199	1.42	1.41	1.414	422698
7/25/2016	10:58 AM	1.41	1.42	1.41	1.42	27800
7/25/2016	10:59 AM	1.42	1.42	1.41	1.415	564347
7/25/2016	11:00 AM	1.419	1.426	1.4112	1.4257	332631
7/25/2016	11:01 AM	1.426	1.43	1.4199	1.42	245949
7/25/2016	11:02 AM	1.43	1.43	1.42	1.42	89782
7/25/2016	11:03 AM	1.4267	1.43	1.425	1.43	89170
7/25/2016	11:04 AM	1.42	1.43	1.42	1.42	50750
7/25/2016	11:05 AM	1.4201	1.43	1.42	1.425	10500
7/25/2016	11:06 AM	1.4275	1.43	1.42	1.4244	218860
7/25/2016	11:07 AM	1.4299	1.43	1.42	1.425	251894
7/25/2016	11:08 AM	1.44	1.44	1.4262	1.4262	665359
7/25/2016	11:09 AM	1.4401	1.45	1.431	1.44	628860
7/25/2016	11:10 AM	1.44	1.45	1.44	1.449	712009
7/25/2016	11:11 AM	1.4407	1.45	1.44	1.445	55782
7/25/2016	11:12 AM	1.4499	1.45	1.44	1.445	140160
7/25/2016	11:13 AM	1.439	1.45	1.435	1.445	270390
7/25/2016	11:14 AM	1.439	1.44	1.43	1.437	57622
7/25/2016	11:15 AM	1.43	1.44	1.43	1.43	181485
7/25/2016	11:16 AM	1.43	1.44	1.43	1.439	65500
7/25/2016	11:17 AM	1.43	1.44	1.43	1.4301	116775
7/25/2016	11:18 AM	1.43	1.4362	1.43	1.43	18000
7/25/2016	11:19 AM	1.43	1.4388	1.43	1.4301	24005
7/25/2016	11:20 AM	1.435	1.44	1.43	1.439	60440
7/25/2016	11:21 AM	1.43	1.44	1.43	1.435	26088
7/25/2016	11:22 AM	1.44	1.44	1.43	1.43	20100
7/25/2016	11:23 AM	1.43	1.4362	1.43	1.43	86850
7/25/2016	11:24 AM	1.429	1.43	1.42	1.43	209019
7/25/2016	11:25 AM	1.42	1.43	1.42	1.42	30980
7/25/2016	11:26 AM	1.4106	1.4259	1.41	1.42	408846
7/25/2016	11:27 AM	1.411	1.4193	1.41	1.41	8700
7/25/2016	11:28 AM	1.415	1.42	1.41	1.415	36951
7/25/2016	11:29 AM	1.4199	1.42	1.41	1.4193	6450
7/25/2016	11:30 AM	1.41	1.42	1.41	1.4193	46996
7/25/2016	11:31 AM	1.42	1.42	1.41	1.41	723194
7/25/2016	11:32 AM	1.4201	1.43	1.42	1.43	121724
7/25/2016	11:33 AM	1.429	1.43	1.42	1.4201	24629
7/25/2016	11:34 AM	1.421	1.43	1.42	1.425	27293
7/25/2016	11:35 AM	1.41	1.43	1.41	1.42	107165
7/25/2016	11:36 AM	1.4226	1.43	1.415	1.415	472605
7/25/2016	11:37 AM	1.43	1.43	1.425	1.43	4100
7/25/2016	11:38 AM	1.43	1.43	1.4249	1.425	12130
7/25/2016	11:39 AM	1.425	1.43	1.42	1.425	87396
7/25/2016	11:40 AM	1.425	1.43	1.42	1.425	56292
7/25/2016	11:41 AM	1.435	1.44	1.42	1.425	451098
7/25/2016	11:42 AM	1.4272	1.4301	1.42	1.4301	325566
7/25/2016	11:43 AM	1.425	1.43	1.4225	1.429	23700
7/25/2016	11:44 AM	1.43	1.43	1.4244	1.4244	8252
7/25/2016	11:45 AM	1.43	1.43	1.42	1.43	23678
7/25/2016	11:46 AM	1.429	1.43	1.421	1.4275	67200
7/25/2016	11:47 AM	1.44	1.44	1.4244	1.4299	633913
7/25/2016	11:48 AM	1.42	1.44	1.42	1.435	286298
7/25/2016	11:49 AM	1.4299	1.43	1.42	1.43	375150
7/25/2016	11:50 AM	1.4258	1.43	1.425	1.429	15400
7/25/2016	11:51 AM	1.4256	1.43	1.4245	1.429	59598
7/25/2016	11:52 AM	1.42	1.43	1.42	1.429	3066
7/25/2016	11:53 AM	1.4267	1.43	1.42	1.423	93499
7/25/2016	11:54 AM	1.425	1.43	1.42	1.426	44757
7/25/2016	11:55 AM	1.42	1.425	1.42	1.421	4300
7/25/2016	11:56 AM	1.425	1.43	1.42	1.4201	45303
7/25/2016	11:57 AM	1.43	1.43	1.42	1.42	113609
7/25/2016	11:58 AM	1.4325	1.44	1.42	1.4276	280137
7/25/2016	11:59 AM	1.435	1.436	1.43	1.43	43815
7/25/2016	12:00 PM	1.43	1.44	1.43	1.431	72579
7/25/2016	12:01 PM	1.4301	1.44	1.43	1.435	146450
7/25/2016	12:02 PM	1.43	1.431	1.43	1.431	14084
7/25/2016	12:03 PM	1.43	1.44	1.43	1.4301	96000
7/25/2016	12:04 PM	1.4326	1.4327	1.43	1.4327	5900
7/25/2016	12:05 PM	1.43	1.44	1.43	1.43	131414
7/25/2016	12:06 PM	1.435	1.44	1.43	1.4301	34400
7/25/2016	12:07 PM	1.43	1.44	1.43	1.44	13562
7/25/2016	12:08 PM	1.43	1.43	1.425	1.43	99475
7/25/2016	12:09 PM	1.4215	1.43	1.42	1.429	52890
7/25/2016	12:10 PM	1.42	1.43	1.42	1.4204	15483
7/25/2016	12:11 PM	1.429	1.43	1.42	1.42	59820
7/25/2016	12:12 PM	1.425	1.43	1.42	1.43	246329
7/25/2016	12:13 PM	1.4258	1.43	1.42	1.42	37860
7/25/2016	12:14 PM	1.424	1.43	1.42	1.43	138474
7/25/2016	12:15 PM	1.431	1.44	1.42	1.4246	292859
7/25/2016	12:16 PM	1.434	1.44	1.43	1.431	127014
7/25/2016	12:17 PM	1.44	1.44	1.43	1.43	10792
7/25/2016	12:18 PM	1.43	1.44	1.43	1.435	5020
7/25/2016	12:19 PM	1.4325	1.44	1.43	1.44	76055
7/25/2016	12:20 PM	1.431	1.44	1.431	1.44	7465
7/25/2016	12:21 PM	1.43	1.44	1.43	1.4363	11250
7/25/2016	12:22 PM	1.43	1.435	1.425	1.43	700877
7/25/2016	12:23 PM	1.431	1.44	1.42	1.42	480661
7/25/2016	12:24 PM	1.43	1.44	1.43	1.43	599785
7/25/2016	12:25 PM	1.4273	1.43	1.424	1.425	192750
7/25/2016	12:26 PM	1.4267	1.43	1.42	1.43	40799
7/25/2016	12:27 PM	1.43	1.43	1.424	1.43	489039
7/25/2016	12:28 PM	1.431	1.44	1.42	1.43	481635
7/25/2016	12:29 PM	1.435	1.44	1.43	1.431	352176
7/25/2016	12:30 PM	1.43	1.44	1.43	1.43	64258
7/25/2016	12:31 PM	1.44	1.44	1.436	1.44	2300
7/25/2016	12:32 PM	1.4379	1.44	1.43	1.435	18995
7/25/2016	12:33 PM	1.4395	1.44	1.4301	1.4359	11100
7/25/2016	12:34 PM	1.43	1.4315	1.43	1.43	103958
7/25/2016	12:35 PM	1.435	1.44	1.43	1.435	13250
7/25/2016	12:36 PM	1.43	1.4399	1.43	1.4357	8950
7/25/2016	12:37 PM	1.43	1.4349	1.43	1.43	306573
7/25/2016	12:38 PM	1.43	1.44	1.43	1.431	8624
7/25/2016	12:39 PM	1.44	1.44	1.43	1.43	55676
7/25/2016	12:40 PM	1.43	1.43	1.43	1.43	11858
7/25/2016	12:41 PM	1.425	1.435	1.425	1.43	656566
7/25/2016	12:42 PM	1.429	1.4294	1.42	1.421	11615
7/25/2016	12:43 PM	1.4224	1.43	1.42	1.43	14694
7/25/2016	12:44 PM	1.42	1.425	1.42	1.42	31744
7/25/2016	12:45 PM	1.425	1.43	1.42	1.42	5940
7/25/2016	12:46 PM	1.415	1.43	1.415	1.429	205938
7/25/2016	12:47 PM	1.415	1.42	1.41	1.4115	43745
7/25/2016	12:48 PM	1.41	1.4199	1.41	1.4199	12100
7/25/2016	12:49 PM	1.405	1.42	1.4	1.41	434064
7/25/2016	12:50 PM	1.405	1.41	1.401	1.41	84791
7/25/2016	12:51 PM	1.4	1.41	1.4	1.405	325596
7/25/2016	12:52 PM	1.4	1.41	1.4	1.4	24816
7/25/2016	12:53 PM	1.41	1.41	1.402	1.405	36900
7/25/2016	12:54 PM	1.409	1.41	1.405	1.405	18402
7/25/2016	12:55 PM	1.405	1.41	1.4	1.4027	17022
7/25/2016	12:56 PM	1.405	1.41	1.4	1.4099	38800
7/25/2016	12:57 PM	1.405	1.41	1.405	1.409	7473
7/25/2016	12:58 PM	1.4	1.405	1.4	1.403	11500
7/25/2016	12:59 PM	1.401	1.405	1.4	1.405	16696
7/25/2016	1:00 PM	1.41	1.41	1.405	1.405	11100
7/25/2016	1:01 PM	1.407	1.4099	1.4	1.4099	13700
7/25/2016	1:02 PM	1.405	1.41	1.4	1.409	27050
7/25/2016	1:03 PM	1.4	1.4001	1.4	1.4001	4000
7/25/2016	1:04 PM	1.405	1.409	1.405	1.409	106800
7/25/2016	1:05 PM	1.41	1.41	1.405	1.409	31161
7/25/2016	1:06 PM	1.409	1.41	1.405	1.41	50300
7/25/2016	1:07 PM	1.4	1.4	1.4	1.4	3800
7/25/2016	1:08 PM	1.4089	1.41	1.405	1.405	108950
7/25/2016	1:09 PM	1.4099	1.41	1.4	1.4092	18400
7/25/2016	1:10 PM	1.4131	1.416	1.4	1.41	899223
7/25/2016	1:11 PM	1.414	1.42	1.41	1.42	47898
7/25/2016	1:12 PM	1.411	1.4151	1.41	1.4151	52785
7/25/2016	1:13 PM	1.405	1.416	1.405	1.41	631497
7/25/2016	1:14 PM	1.405	1.41	1.4	1.41	26922
7/25/2016	1:15 PM	1.41	1.41	1.4	1.409	671548
7/25/2016	1:16 PM	1.411	1.415	1.404	1.41	387039
7/25/2016	1:17 PM	1.41	1.42	1.41	1.411	89783
7/25/2016	1:18 PM	1.405	1.415	1.4	1.41	647661
7/25/2016	1:19 PM	1.409	1.409	1.4	1.4056	72900
7/25/2016	1:20 PM	1.405	1.41	1.4	1.405	140090
7/25/2016	1:21 PM	1.41	1.41	1.405	1.4099	28000
7/25/2016	1:22 PM	1.41	1.41	1.4	1.41	27800
7/25/2016	1:23 PM	1.405	1.41	1.4	1.41	8000
7/25/2016	1:24 PM	1.4	1.405	1.4	1.401	37350
7/25/2016	1:25 PM	1.4073	1.41	1.4	1.4	16800
7/25/2016	1:26 PM	1.4	1.4073	1.4	1.407	84079
7/25/2016	1:27 PM	1.405	1.405	1.4	1.405	205229
7/25/2016	1:28 PM	1.395	1.41	1.39	1.405	911222
7/25/2016	1:29 PM	1.39	1.3983	1.39	1.3916	70764
7/25/2016	1:30 PM	1.395	1.4	1.39	1.395	53432
7/25/2016	1:31 PM	1.39	1.395	1.39	1.395	43300
7/25/2016	1:32 PM	1.39	1.4	1.39	1.39	67319
7/25/2016	1:33 PM	1.4	1.4	1.39	1.395	494211
7/25/2016	1:34 PM	1.3993	1.4	1.395	1.395	18500
7/25/2016	1:35 PM	1.4	1.4	1.395	1.395	9500
7/25/2016	1:36 PM	1.4	1.4	1.39	1.3956	8664
7/25/2016	1:37 PM	1.4	1.4	1.395	1.4	7000
7/25/2016	1:38 PM	1.4056	1.409	1.399	1.4	329457
7/25/2016	1:39 PM	1.405	1.41	1.4032	1.405	24900
7/25/2016	1:40 PM	1.395	1.4056	1.395	1.405	513010
7/25/2016	1:41 PM	1.39	1.4	1.39	1.399	31186
7/25/2016	1:42 PM	1.4	1.4	1.39	1.39	8140
7/25/2016	1:43 PM	1.4	1.4	1.39	1.39	170070
7/25/2016	1:44 PM	1.4	1.4	1.39	1.4	144276
7/25/2016	1:45 PM	1.3942	1.4	1.3942	1.4	231773
7/25/2016	1:46 PM	1.395	1.405	1.3927	1.4	408600
7/25/2016	1:47 PM	1.4	1.4	1.39	1.39	45000
7/25/2016	1:48 PM	1.39	1.4	1.39	1.395	161565
7/25/2016	1:49 PM	1.4	1.4	1.39	1.4	67800
7/25/2016	1:50 PM	1.401	1.405	1.391	1.4	785168
7/25/2016	1:51 PM	1.4	1.406	1.39	1.4	642958
7/25/2016	1:52 PM	1.395	1.4	1.395	1.395	8916
7/25/2016	1:53 PM	1.4	1.4	1.394	1.395	64098
7/25/2016	1:54 PM	1.4	1.4	1.395	1.395	8050
7/25/2016	1:55 PM	1.395	1.395	1.39	1.391	18200
7/25/2016	1:56 PM	1.395	1.395	1.393	1.395	9000
7/25/2016	1:57 PM	1.395	1.395	1.39	1.395	80553
7/25/2016	1:58 PM	1.39	1.395	1.39	1.39	39100
7/25/2016	1:59 PM	1.3914	1.396	1.39	1.395	37280
7/25/2016	2:00 PM	1.39	1.3957	1.39	1.395	23300
7/25/2016	2:01 PM	1.39	1.4	1.39	1.3918	31000
7/25/2016	2:02 PM	1.3901	1.4	1.39	1.39	39921
7/25/2016	2:03 PM	1.3933	1.4	1.391	1.391	21700
7/25/2016	2:04 PM	1.4	1.4	1.3973	1.399	13000
7/25/2016	2:05 PM	1.39	1.3901	1.39	1.39	17400
7/25/2016	2:06 PM	1.39	1.3933	1.39	1.39	1200
7/25/2016	2:07 PM	1.4	1.4	1.39	1.395	49650
7/25/2016	2:08 PM	1.398	1.4	1.3906	1.395	8000
7/25/2016	2:09 PM	1.38	1.4	1.38	1.4	254516
7/25/2016	2:10 PM	1.3801	1.385	1.38	1.38	25100
7/25/2016	2:11 PM	1.38	1.385	1.38	1.3833	9900
7/25/2016	2:12 PM	1.39	1.39	1.38	1.385	129753
7/25/2016	2:13 PM	1.38	1.3893	1.38	1.3859	29020
7/25/2016	2:14 PM	1.3886	1.3886	1.38	1.381	18160
7/25/2016	2:15 PM	1.39	1.39	1.385	1.3864	4000
7/25/2016	2:16 PM	1.38	1.39	1.38	1.385	12200
7/25/2016	2:17 PM	1.38	1.39	1.38	1.385	21459
7/25/2016	2:18 PM	1.39	1.39	1.3873	1.3873	6388
7/25/2016	2:19 PM	1.38	1.39	1.38	1.38	41477
7/25/2016	2:20 PM	1.39	1.39	1.38	1.39	63399
7/25/2016	2:21 PM	1.385	1.39	1.38	1.3861	30669
7/25/2016	2:22 PM	1.3859	1.3873	1.38	1.38	6451
7/25/2016	2:23 PM	1.39	1.39	1.38	1.385	103206
7/25/2016	2:24 PM	1.39	1.39	1.3885	1.39	31073
7/25/2016	2:25 PM	1.3882	1.39	1.3873	1.3885	16100
7/25/2016	2:26 PM	1.39	1.39	1.389	1.39	2200
7/25/2016	2:27 PM	1.39	1.39	1.3856	1.3856	600
7/25/2016	2:28 PM	1.3868	1.39	1.38	1.39	286145
7/25/2016	2:29 PM	1.385	1.39	1.384	1.384	325312
7/25/2016	2:30 PM	1.39	1.39	1.3867	1.39	48500
7/25/2016	2:31 PM	1.389	1.39	1.385	1.385	8400
7/25/2016	2:32 PM	1.38	1.39	1.38	1.389	22850
7/25/2016	2:33 PM	1.386	1.39	1.38	1.389	300059
7/25/2016	2:34 PM	1.3894	1.39	1.38	1.385	21370
7/25/2016	2:35 PM	1.375	1.39	1.375	1.389	530623
7/25/2016	2:36 PM	1.379	1.38	1.37	1.374	50027
7/25/2016	2:37 PM	1.38	1.38	1.375	1.379	12140
7/25/2016	2:38 PM	1.385	1.39	1.3741	1.3754	604799
7/25/2016	2:39 PM	1.385	1.39	1.385	1.39	12200
7/25/2016	2:40 PM	1.381	1.39	1.3805	1.386	46674
7/25/2016	2:41 PM	1.38	1.39	1.38	1.3859	618965
7/25/2016	2:42 PM	1.3766	1.38	1.374	1.375	38721
7/25/2016	2:43 PM	1.3793	1.3793	1.37	1.375	38710
7/25/2016	2:44 PM	1.38	1.38	1.37	1.37	12000
7/25/2016	2:45 PM	1.38	1.38	1.375	1.379	18400
7/25/2016	2:46 PM	1.375	1.38	1.37	1.37	11100
7/25/2016	2:47 PM	1.378	1.3799	1.37	1.3799	6780
7/25/2016	2:48 PM	1.379	1.38	1.37	1.37	54500
7/25/2016	2:49 PM	1.37	1.38	1.37	1.375	61698
7/25/2016	2:50 PM	1.3799	1.38	1.37	1.379	147256
7/25/2016	2:51 PM	1.3701	1.38	1.37	1.37	16040
7/25/2016	2:52 PM	1.378	1.38	1.378	1.38	3798
7/25/2016	2:53 PM	1.38	1.38	1.3736	1.379	208672
7/25/2016	2:54 PM	1.38	1.38	1.37	1.37	3400
7/25/2016	2:55 PM	1.374	1.375	1.37	1.37	151291
7/25/2016	2:56 PM	1.37	1.375	1.37	1.375	47216
7/25/2016	2:57 PM	1.375	1.38	1.37	1.37	99644
7/25/2016	2:58 PM	1.3758	1.38	1.371	1.371	79480
7/25/2016	2:59 PM	1.37	1.38	1.37	1.37	23650
7/25/2016	3:00 PM	1.371	1.371	1.37	1.37	54000
7/25/2016	3:01 PM	1.375	1.38	1.375	1.38	17100
7/25/2016	3:02 PM	1.38	1.38	1.37	1.37	10900
7/25/2016	3:03 PM	1.38	1.38	1.3756	1.3756	4000
7/25/2016	3:04 PM	1.37	1.38	1.37	1.379	7150
7/25/2016	3:05 PM	1.37	1.38	1.37	1.37	5300
7/25/2016	3:06 PM	1.3756	1.38	1.37	1.37	8140
7/25/2016	3:07 PM	1.375	1.38	1.37	1.37	77400
7/25/2016	3:08 PM	1.375	1.38	1.3701	1.379	9355
7/25/2016	3:09 PM	1.375	1.38	1.375	1.379	16890
7/25/2016	3:10 PM	1.3774	1.38	1.375	1.3758	3685
7/25/2016	3:11 PM	1.375	1.38	1.37	1.37	23440
7/25/2016	3:12 PM	1.375	1.38	1.375	1.38	20000
7/25/2016	3:13 PM	1.375	1.3785	1.37	1.375	19600
7/25/2016	3:14 PM	1.3793	1.38	1.37	1.37	104804
7/25/2016	3:15 PM	1.37	1.38	1.37	1.3733	199007
7/25/2016	3:16 PM	1.37	1.38	1.37	1.37	318868
7/25/2016	3:17 PM	1.37	1.371	1.37	1.37	19922
7/25/2016	3:18 PM	1.38	1.38	1.37	1.3714	380693
7/25/2016	3:19 PM	1.37	1.38	1.37	1.37	77488
7/25/2016	3:20 PM	1.37	1.373	1.37	1.37	16332
7/25/2016	3:21 PM	1.37	1.38	1.37	1.37	19000
7/25/2016	3:22 PM	1.37	1.375	1.37	1.37	146307
7/25/2016	3:23 PM	1.36	1.38	1.36	1.37	723680
7/25/2016	3:24 PM	1.36	1.37	1.36	1.36	119388
7/25/2016	3:25 PM	1.36	1.37	1.36	1.36	139058
7/25/2016	3:26 PM	1.37	1.37	1.36	1.36	37330
7/25/2016	3:27 PM	1.36	1.37	1.36	1.3644	34360
7/25/2016	3:28 PM	1.36	1.37	1.36	1.36	12000
7/25/2016	3:29 PM	1.355	1.37	1.35	1.36	566242
7/25/2016	3:30 PM	1.36	1.36	1.35	1.351	39372
7/25/2016	3:31 PM	1.36	1.36	1.35	1.35	29730
7/25/2016	3:32 PM	1.355	1.36	1.35	1.355	92950
7/25/2016	3:33 PM	1.349	1.36	1.341	1.35	432745
7/25/2016	3:34 PM	1.345	1.35	1.34	1.345	101475
7/25/2016	3:35 PM	1.34	1.35	1.34	1.34	140753
7/25/2016	3:36 PM	1.35	1.35	1.341	1.345	28600
7/25/2016	3:37 PM	1.345	1.35	1.34	1.345	35200
7/25/2016	3:38 PM	1.345	1.35	1.34	1.345	51420
7/25/2016	3:39 PM	1.345	1.35	1.34	1.345	29646
7/25/2016	3:40 PM	1.345	1.35	1.345	1.345	14482
7/25/2016	3:41 PM	1.34	1.35	1.34	1.35	151575
7/25/2016	3:42 PM	1.345	1.35	1.34	1.34	102276
7/25/2016	3:43 PM	1.345	1.35	1.34	1.345	71899
7/25/2016	3:44 PM	1.345	1.35	1.34	1.345	27961
7/25/2016	3:45 PM	1.345	1.35	1.34	1.345	43160
7/25/2016	3:46 PM	1.35	1.35	1.34	1.345	80450
7/25/2016	3:47 PM	1.3465	1.35	1.345	1.349	29330
7/25/2016	3:48 PM	1.34	1.35	1.34	1.349	27500
7/25/2016	3:49 PM	1.34	1.35	1.34	1.345	144095
7/25/2016	3:50 PM	1.345	1.35	1.34	1.34	209974
7/25/2016	3:51 PM	1.345	1.35	1.34	1.345	86009
7/25/2016	3:52 PM	1.345	1.345	1.34	1.345	4370
7/25/2016	3:53 PM	1.345	1.35	1.34	1.345	38100
7/25/2016	3:54 PM	1.35	1.35	1.34	1.345	268985
7/25/2016	3:55 PM	1.34	1.35	1.34	1.35	105518
7/25/2016	3:56 PM	1.3408	1.35	1.34	1.35	68224
7/25/2016	3:57 PM	1.34	1.35	1.34	1.34	80050
7/25/2016	3:58 PM	1.34	1.35	1.34	1.34	181046
7/25/2016	3:59 PM	1.34	1.35	1.34	1.345	274898
7/25/2016	4:00 PM	1.33	1.35	1.33	1.34	824320
7/26/2016	9:31 AM	1.3572	1.36	1.346	1.35	532116
7/26/2016	9:32 AM	1.36	1.36	1.35	1.3533	235219
7/26/2016	9:33 AM	1.35	1.36	1.35	1.35	202901
7/26/2016	9:34 AM	1.34	1.35	1.34	1.349	138860
7/26/2016	9:35 AM	1.34	1.35	1.34	1.35	151810
7/26/2016	9:36 AM	1.345	1.35	1.34	1.3473	70740
7/26/2016	9:37 AM	1.345	1.35	1.34	1.349	274682
7/26/2016	9:38 AM	1.34	1.35	1.34	1.34	330598
7/26/2016	9:39 AM	1.3315	1.34	1.33	1.34	304856
7/26/2016	9:40 AM	1.335	1.34	1.33	1.331	177055
7/26/2016	9:41 AM	1.34	1.34	1.33	1.3327	200936
7/26/2016	9:42 AM	1.33	1.34	1.33	1.3301	200510
7/26/2016	9:43 AM	1.339	1.34	1.33	1.339	99811
7/26/2016	9:44 AM	1.3336	1.34	1.33	1.335	85310
7/26/2016	9:45 AM	1.335	1.34	1.33	1.335	65614
7/26/2016	9:46 AM	1.34	1.34	1.33	1.33	263955
7/26/2016	9:47 AM	1.33	1.34	1.33	1.33	195019
7/26/2016	9:48 AM	1.335	1.34	1.33	1.335	153889
7/26/2016	9:49 AM	1.335	1.34	1.33	1.335	436434
7/26/2016	9:50 AM	1.32	1.34	1.32	1.33	1003516
7/26/2016	9:51 AM	1.325	1.33	1.32	1.32	872243
7/26/2016	9:52 AM	1.325	1.329	1.32	1.32	40066
7/26/2016	9:53 AM	1.32	1.33	1.32	1.329	32353
7/26/2016	9:54 AM	1.32	1.33	1.32	1.32	139532
7/26/2016	9:55 AM	1.33	1.34	1.32	1.325	1284142
7/26/2016	9:56 AM	1.34	1.34	1.33	1.3301	152100
7/26/2016	9:57 AM	1.3367	1.34	1.33	1.33	139198
7/26/2016	9:58 AM	1.335	1.34	1.33	1.335	170488
7/26/2016	9:59 AM	1.33	1.34	1.33	1.337	56750
7/26/2016	10:00 AM	1.34	1.34	1.33	1.3373	26541
7/26/2016	10:01 AM	1.33	1.34	1.33	1.335	295290
7/26/2016	10:02 AM	1.33	1.34	1.32	1.3373	1241167
7/26/2016	10:03 AM	1.34	1.34	1.32	1.33	1013562
7/26/2016	10:04 AM	1.336	1.34	1.33	1.331	166691
7/26/2016	10:05 AM	1.33	1.34	1.33	1.335	70600
7/26/2016	10:06 AM	1.3358	1.34	1.33	1.33	54687
7/26/2016	10:07 AM	1.34	1.34	1.33	1.33	23750
7/26/2016	10:08 AM	1.335	1.335	1.335	1.335	14340
7/26/2016	10:09 AM	1.339	1.34	1.335	1.3396	102950
7/26/2016	10:10 AM	1.335	1.34	1.33	1.34	136724
7/26/2016	10:11 AM	1.335	1.34	1.33	1.34	39575
7/26/2016	10:12 AM	1.335	1.34	1.33	1.3373	554753
7/26/2016	10:13 AM	1.345	1.35	1.334	1.3397	681614
7/26/2016	10:14 AM	1.341	1.35	1.34	1.3484	355598
7/26/2016	10:15 AM	1.34	1.35	1.34	1.3402	954528
7/26/2016	10:16 AM	1.35	1.35	1.34	1.34	20195
7/26/2016	10:17 AM	1.33	1.35	1.33	1.35	218860
7/26/2016	10:18 AM	1.3395	1.34	1.33	1.34	16400
7/26/2016	10:19 AM	1.33	1.34	1.33	1.3325	29000
7/26/2016	10:20 AM	1.334	1.34	1.334	1.3395	19300
7/26/2016	10:21 AM	1.34	1.34	1.33	1.335	32000
7/26/2016	10:22 AM	1.34	1.34	1.33	1.335	16360
7/26/2016	10:23 AM	1.335	1.34	1.334	1.335	35500
7/26/2016	10:24 AM	1.33	1.34	1.33	1.3386	18072
7/26/2016	10:25 AM	1.33	1.34	1.33	1.3382	159100
7/26/2016	10:26 AM	1.33	1.34	1.33	1.3326	45089
7/26/2016	10:27 AM	1.33	1.34	1.33	1.33	22820
7/26/2016	10:28 AM	1.33	1.335	1.33	1.33	17800
7/26/2016	10:29 AM	1.3301	1.34	1.33	1.33	86844
7/26/2016	10:30 AM	1.34	1.34	1.33	1.3301	35200
7/26/2016	10:31 AM	1.335	1.34	1.33	1.33	25155
7/26/2016	10:32 AM	1.34	1.34	1.33	1.335	35200
7/26/2016	10:33 AM	1.335	1.34	1.33	1.33	19100
7/26/2016	10:34 AM	1.335	1.34	1.33	1.33	14500
7/26/2016	10:35 AM	1.33	1.34	1.33	1.34	22402
7/26/2016	10:36 AM	1.33	1.34	1.33	1.3376	35153
7/26/2016	10:37 AM	1.33	1.336	1.33	1.33	28580
7/26/2016	10:38 AM	1.3326	1.34	1.33	1.3344	15261
7/26/2016	10:39 AM	1.33	1.34	1.33	1.33	70200
7/26/2016	10:40 AM	1.34	1.34	1.33	1.335	13900
7/26/2016	10:41 AM	1.33	1.34	1.33	1.339	37476
7/26/2016	10:42 AM	1.335	1.34	1.335	1.338	11300
7/26/2016	10:43 AM	1.34	1.34	1.33	1.331	59416
7/26/2016	10:44 AM	1.335	1.34	1.33	1.3367	48200
7/26/2016	10:45 AM	1.33	1.34	1.33	1.34	41915
7/26/2016	10:46 AM	1.33	1.34	1.33	1.33	85921
7/26/2016	10:47 AM	1.335	1.34	1.33	1.33	63380
7/26/2016	10:48 AM	1.33	1.34	1.33	1.33	76974
7/26/2016	10:49 AM	1.34	1.34	1.33	1.33	181302
7/26/2016	10:50 AM	1.331	1.34	1.33	1.339	97933
7/26/2016	10:51 AM	1.336	1.34	1.335	1.339	39679
7/26/2016	10:52 AM	1.335	1.34	1.33	1.3399	7595
7/26/2016	10:53 AM	1.3399	1.34	1.33	1.33	182100
7/26/2016	10:54 AM	1.34	1.34	1.3341	1.335	146818
7/26/2016	10:55 AM	1.355	1.36	1.334	1.337	1451879
7/26/2016	10:56 AM	1.366	1.37	1.35	1.355	507699
7/26/2016	10:57 AM	1.35	1.37	1.35	1.361	517372
7/26/2016	10:58 AM	1.35	1.36	1.35	1.36	203001
7/26/2016	10:59 AM	1.36	1.36	1.34	1.3567	644495
7/26/2016	11:00 AM	1.38	1.38	1.359	1.36	801706
7/26/2016	11:01 AM	1.37	1.38	1.37	1.3766	643948
7/26/2016	11:02 AM	1.3795	1.3795	1.36	1.37	216725
7/26/2016	11:03 AM	1.38	1.38	1.37	1.375	572500
7/26/2016	11:04 AM	1.37	1.38	1.3644	1.375	634949
7/26/2016	11:05 AM	1.37	1.37	1.364	1.37	259467
7/26/2016	11:06 AM	1.375	1.38	1.37	1.37	243761
7/26/2016	11:07 AM	1.38	1.38	1.36	1.37	755433
7/26/2016	11:08 AM	1.375	1.3796	1.37	1.3705	133499
7/26/2016	11:09 AM	1.375	1.38	1.37	1.3733	576365
7/26/2016	11:10 AM	1.38	1.38	1.37	1.38	42325
7/26/2016	11:11 AM	1.379	1.38	1.37	1.375	48425
7/26/2016	11:12 AM	1.38	1.39	1.374	1.375	819029
7/26/2016	11:13 AM	1.3901	1.4	1.38	1.385	703361
7/26/2016	11:14 AM	1.395	1.4	1.39	1.39	913976
7/26/2016	11:15 AM	1.38	1.4	1.38	1.4	323674
7/26/2016	11:16 AM	1.385	1.39	1.38	1.38	182195
7/26/2016	11:17 AM	1.3825	1.39	1.38	1.39	192949
7/26/2016	11:18 AM	1.375	1.39	1.375	1.38	211177
7/26/2016	11:19 AM	1.375	1.38	1.37	1.379	81878
7/26/2016	11:20 AM	1.37	1.38	1.37	1.38	70166
7/26/2016	11:21 AM	1.375	1.38	1.37	1.3704	130922
7/26/2016	11:22 AM	1.38	1.38	1.37	1.371	99300
7/26/2016	11:23 AM	1.37	1.38	1.37	1.3782	135115
7/26/2016	11:24 AM	1.36	1.376	1.36	1.376	524541
7/26/2016	11:25 AM	1.36	1.37	1.36	1.365	11500
7/26/2016	11:26 AM	1.36	1.37	1.36	1.36	44745
7/26/2016	11:27 AM	1.36	1.37	1.36	1.365	23732
7/26/2016	11:28 AM	1.365	1.37	1.361	1.369	26146
7/26/2016	11:29 AM	1.36	1.37	1.36	1.365	36646
7/26/2016	11:30 AM	1.355	1.37	1.35	1.36	233468
7/26/2016	11:31 AM	1.355	1.36	1.35	1.35	156000
7/26/2016	11:32 AM	1.35	1.36	1.35	1.355	11537
7/26/2016	11:33 AM	1.35	1.36	1.35	1.355	13500
7/26/2016	11:34 AM	1.36	1.36	1.35	1.355	20700
7/26/2016	11:35 AM	1.359	1.36	1.35	1.355	62352
7/26/2016	11:36 AM	1.35	1.359	1.35	1.355	51000
7/26/2016	11:37 AM	1.35	1.353	1.34	1.35	1152304
7/26/2016	11:38 AM	1.36	1.36	1.34	1.34	317636
7/26/2016	11:39 AM	1.3487	1.36	1.346	1.351	370671
7/26/2016	11:40 AM	1.347	1.35	1.34	1.35	32700
7/26/2016	11:41 AM	1.35	1.35	1.3456	1.3456	41600
7/26/2016	11:42 AM	1.35	1.35	1.3446	1.3446	20950
7/26/2016	11:43 AM	1.349	1.35	1.34	1.35	60360
7/26/2016	11:44 AM	1.349	1.349	1.345	1.345	4200
7/26/2016	11:45 AM	1.345	1.35	1.34	1.345	24288
7/26/2016	11:46 AM	1.349	1.35	1.349	1.349	30388
7/26/2016	11:47 AM	1.35	1.35	1.34	1.3444	10500
7/26/2016	11:48 AM	1.35	1.35	1.34	1.35	17300
7/26/2016	11:49 AM	1.34	1.35	1.34	1.345	25500
7/26/2016	11:50 AM	1.34	1.349	1.34	1.34	31950
7/26/2016	11:51 AM	1.33	1.349	1.33	1.349	555134
7/26/2016	11:52 AM	1.33	1.34	1.33	1.34	247500
7/26/2016	11:53 AM	1.33	1.34	1.33	1.3315	73750
7/26/2016	11:54 AM	1.3374	1.34	1.335	1.335	2400
7/26/2016	11:55 AM	1.33	1.34	1.33	1.3357	343096
7/26/2016	11:56 AM	1.34	1.34	1.335	1.3398	17400
7/26/2016	11:57 AM	1.335	1.34	1.33	1.34	273560
7/26/2016	11:58 AM	1.3387	1.34	1.335	1.339	11612
7/26/2016	11:59 AM	1.33	1.34	1.33	1.34	64835
7/26/2016	12:00 PM	1.33	1.3398	1.33	1.3398	6000
7/26/2016	12:01 PM	1.335	1.34	1.33	1.335	47300
7/26/2016	12:02 PM	1.335	1.34	1.335	1.335	13470
7/26/2016	12:03 PM	1.339	1.34	1.33	1.3315	52329
7/26/2016	12:04 PM	1.335	1.34	1.335	1.3399	17400
7/26/2016	12:05 PM	1.33	1.34	1.33	1.339	30100
7/26/2016	12:06 PM	1.334	1.339	1.33	1.335	26900
7/26/2016	12:07 PM	1.33	1.34	1.33	1.3359	19950
7/26/2016	12:08 PM	1.335	1.34	1.335	1.339	118000
7/26/2016	12:09 PM	1.33	1.3399	1.33	1.331	43500
7/26/2016	12:10 PM	1.335	1.34	1.33	1.335	29003
7/26/2016	12:11 PM	1.34	1.34	1.335	1.34	52700
7/26/2016	12:12 PM	1.34	1.34	1.33	1.33	44780
7/26/2016	12:13 PM	1.34	1.34	1.33	1.34	27300
7/26/2016	12:14 PM	1.34	1.34	1.335	1.34	49270
7/26/2016	12:15 PM	1.34	1.34	1.334	1.34	135236
7/26/2016	12:16 PM	1.3356	1.34	1.335	1.3356	15040
7/26/2016	12:17 PM	1.34	1.34	1.3315	1.335	25330
7/26/2016	12:18 PM	1.33	1.34	1.33	1.34	25340
7/26/2016	12:19 PM	1.33	1.34	1.33	1.335	28580
7/26/2016	12:20 PM	1.335	1.3367	1.33	1.3367	13899
7/26/2016	12:21 PM	1.33	1.34	1.33	1.3399	296095
7/26/2016	12:22 PM	1.3301	1.34	1.33	1.33	748676
7/26/2016	12:23 PM	1.3348	1.3348	1.33	1.33	5000
7/26/2016	12:24 PM	1.33	1.3366	1.33	1.33	8710
7/26/2016	12:25 PM	1.33	1.34	1.33	1.335	32260
7/26/2016	12:26 PM	1.33	1.334	1.33	1.334	33830
7/26/2016	12:27 PM	1.33	1.34	1.33	1.33	54425
7/26/2016	12:28 PM	1.34	1.34	1.33	1.33	7270
7/26/2016	12:29 PM	1.33	1.335	1.33	1.335	13700
7/26/2016	12:30 PM	1.33	1.335	1.33	1.33	4940
7/26/2016	12:31 PM	1.33	1.33	1.33	1.33	1200
7/26/2016	12:32 PM	1.33	1.34	1.33	1.33	5800
7/26/2016	12:33 PM	1.335	1.34	1.33	1.33	6750
7/26/2016	12:34 PM	1.33	1.34	1.33	1.33	212450
7/26/2016	12:35 PM	1.33	1.34	1.33	1.3335	7156
7/26/2016	12:36 PM	1.335	1.3356	1.33	1.3356	5000
7/26/2016	12:37 PM	1.33	1.335	1.33	1.335	3200
7/26/2016	12:38 PM	1.335	1.34	1.331	1.331	4900
7/26/2016	12:39 PM	1.335	1.335	1.335	1.335	1500
7/26/2016	12:40 PM	1.335	1.34	1.334	1.335	14800
7/26/2016	12:41 PM	1.3352	1.3352	1.3352	1.3352	400
7/26/2016	12:42 PM	1.335	1.335	1.33	1.33	17227
7/26/2016	12:43 PM	1.34	1.34	1.339	1.339	7098
7/26/2016	12:44 PM	1.335	1.34	1.33	1.33	13469
7/26/2016	12:45 PM	1.335	1.34	1.3301	1.3301	15500
7/26/2016	12:46 PM	1.33	1.34	1.33	1.34	11911
7/26/2016	12:47 PM	1.34	1.34	1.33	1.34	11160
7/26/2016	12:48 PM	1.338	1.338	1.335	1.335	20000
7/26/2016	12:49 PM	1.33	1.34	1.33	1.339	90150
7/26/2016	12:50 PM	1.33	1.33	1.33	1.33	57896
7/26/2016	12:51 PM	1.33	1.33	1.33	1.33	50800
7/26/2016	12:52 PM	1.34	1.34	1.33	1.335	43560
7/26/2016	12:53 PM	1.335	1.34	1.335	1.34	89178
7/26/2016	12:54 PM	1.34	1.34	1.335	1.335	35900
7/26/2016	12:55 PM	1.34	1.34	1.3345	1.34	86274
7/26/2016	12:56 PM	1.34	1.34	1.334	1.34	82630
7/26/2016	12:57 PM	1.34	1.34	1.34	1.34	5600
7/26/2016	12:58 PM	1.3399	1.34	1.335	1.3374	33723
7/26/2016	12:59 PM	1.3352	1.34	1.335	1.338	20650
7/26/2016	1:00 PM	1.34	1.34	1.3348	1.34	4993
7/26/2016	1:01 PM	1.335	1.34	1.33	1.34	9762
7/26/2016	1:02 PM	1.338	1.339	1.335	1.3352	15600
7/26/2016	1:03 PM	1.3367	1.34	1.335	1.335	960
7/26/2016	1:04 PM	1.34	1.34	1.3363	1.34	5800
7/26/2016	1:05 PM	1.335	1.34	1.335	1.34	10975
7/26/2016	1:06 PM	1.33	1.34	1.33	1.335	17375
7/26/2016	1:07 PM	1.34	1.34	1.34	1.34	1300
7/26/2016	1:08 PM	1.3399	1.34	1.335	1.3399	37168
7/26/2016	1:09 PM	1.34	1.34	1.339	1.339	49078
7/26/2016	1:10 PM	1.335	1.3367	1.335	1.3367	9000
7/26/2016	1:11 PM	1.3382	1.34	1.33	1.34	21300
7/26/2016	1:12 PM	1.336	1.34	1.336	1.34	12200
7/26/2016	1:13 PM	1.34	1.34	1.3362	1.3362	5200
7/26/2016	1:14 PM	1.3362	1.34	1.33	1.331	9572
7/26/2016	1:16 PM	1.33	1.3382	1.33	1.3382	5500
7/26/2016	1:17 PM	1.335	1.34	1.335	1.34	6250
7/26/2016	1:18 PM	1.34	1.34	1.335	1.335	82600
7/26/2016	1:19 PM	1.33	1.33	1.33	1.33	500
7/26/2016	1:20 PM	1.335	1.34	1.335	1.339	5278
7/26/2016	1:21 PM	1.34	1.34	1.33	1.34	425162
7/26/2016	1:22 PM	1.3494	1.35	1.34	1.34	154629
7/26/2016	1:23 PM	1.3543	1.36	1.341	1.3485	729403
7/26/2016	1:24 PM	1.36	1.36	1.35	1.359	114417
7/26/2016	1:25 PM	1.36	1.36	1.35	1.36	42620
7/26/2016	1:26 PM	1.355	1.36	1.355	1.355	44505
7/26/2016	1:27 PM	1.36	1.36	1.35	1.355	37030
7/26/2016	1:28 PM	1.36	1.36	1.355	1.355	35400
7/26/2016	1:29 PM	1.359	1.36	1.35	1.36	15150
7/26/2016	1:30 PM	1.35	1.36	1.35	1.355	32500
7/26/2016	1:31 PM	1.355	1.36	1.35	1.355	23670
7/26/2016	1:32 PM	1.355	1.36	1.35	1.35	25700
7/26/2016	1:33 PM	1.36	1.36	1.355	1.355	13400
7/26/2016	1:34 PM	1.3552	1.36	1.3552	1.36	3766
7/26/2016	1:35 PM	1.343	1.36	1.34	1.355	1060910
7/26/2016	1:36 PM	1.35	1.36	1.3481	1.35	412662
7/26/2016	1:37 PM	1.3499	1.36	1.34	1.35	365090
7/26/2016	1:38 PM	1.345	1.345	1.34	1.345	1400
7/26/2016	1:39 PM	1.35	1.35	1.345	1.35	176800
7/26/2016	1:40 PM	1.345	1.35	1.3441	1.35	37081
7/26/2016	1:41 PM	1.334	1.35	1.334	1.349	241866
7/26/2016	1:42 PM	1.34	1.34	1.334	1.3341	103421
7/26/2016	1:43 PM	1.3399	1.34	1.334	1.3399	391230
7/26/2016	1:44 PM	1.336	1.346	1.334	1.34	1067110
7/26/2016	1:45 PM	1.33	1.3399	1.33	1.3399	10150
7/26/2016	1:46 PM	1.335	1.35	1.335	1.34	1025632
7/26/2016	1:47 PM	1.3386	1.3399	1.3344	1.3399	29800
7/26/2016	1:48 PM	1.34	1.34	1.33	1.3337	2800
7/26/2016	1:49 PM	1.33	1.34	1.33	1.3395	11800
7/26/2016	1:50 PM	1.341	1.35	1.33	1.335	232436
7/26/2016	1:51 PM	1.34	1.346	1.34	1.346	14000
7/26/2016	1:52 PM	1.3452	1.35	1.34	1.34	5557
7/26/2016	1:53 PM	1.35	1.35	1.345	1.35	2812
7/26/2016	1:54 PM	1.349	1.349	1.34	1.345	9600
7/26/2016	1:55 PM	1.35	1.35	1.35	1.35	900
7/26/2016	1:56 PM	1.345	1.347	1.34	1.34	6700
7/26/2016	1:57 PM	1.34	1.345	1.34	1.345	170692
7/26/2016	1:58 PM	1.34	1.345	1.333	1.34	268323
7/26/2016	1:59 PM	1.345	1.346	1.33	1.34	322765
7/26/2016	2:00 PM	1.345	1.35	1.3434	1.345	7210
7/26/2016	2:01 PM	1.34	1.35	1.34	1.3417	347018
7/26/2016	2:02 PM	1.34	1.34	1.34	1.34	2000
7/26/2016	2:03 PM	1.34	1.34	1.334	1.34	140297
7/26/2016	2:04 PM	1.34	1.34	1.33	1.3358	26400
7/26/2016	2:05 PM	1.345	1.35	1.34	1.34	169988
7/26/2016	2:06 PM	1.345	1.35	1.3438	1.345	23853
7/26/2016	2:07 PM	1.35	1.35	1.3441	1.345	137301
7/26/2016	2:08 PM	1.345	1.35	1.345	1.349	29000
7/26/2016	2:10 PM	1.3402	1.35	1.34	1.345	20000
7/26/2016	2:11 PM	1.34	1.35	1.34	1.345	60346
7/26/2016	2:12 PM	1.349	1.349	1.345	1.345	500
7/26/2016	2:13 PM	1.355	1.355	1.3442	1.345	358670
7/26/2016	2:14 PM	1.349	1.356	1.343	1.351	164863
7/26/2016	2:15 PM	1.34	1.35	1.34	1.34	3800
7/26/2016	2:16 PM	1.34	1.35	1.34	1.341	44200
7/26/2016	2:17 PM	1.35	1.35	1.34	1.34	20900
7/26/2016	2:18 PM	1.35	1.35	1.34	1.34	20950
7/26/2016	2:19 PM	1.345	1.35	1.344	1.344	48200
7/26/2016	2:20 PM	1.34	1.3499	1.34	1.3486	11516
7/26/2016	2:21 PM	1.3415	1.345	1.34	1.34	27900
7/26/2016	2:22 PM	1.347	1.347	1.34	1.345	3920
7/26/2016	2:23 PM	1.34	1.35	1.34	1.345	80112
7/26/2016	2:24 PM	1.335	1.34	1.335	1.34	123534
7/26/2016	2:25 PM	1.34	1.34	1.33	1.34	11960
7/26/2016	2:26 PM	1.33	1.34	1.33	1.33	64000
7/26/2016	2:27 PM	1.334	1.335	1.334	1.335	5000
7/26/2016	2:28 PM	1.33	1.34	1.33	1.3395	75900
7/26/2016	2:29 PM	1.33	1.34	1.33	1.34	27100
7/26/2016	2:30 PM	1.335	1.34	1.33	1.33	23200
7/26/2016	2:31 PM	1.3301	1.34	1.33	1.335	624079
7/26/2016	2:32 PM	1.33	1.34	1.33	1.331	273817
7/26/2016	2:33 PM	1.335	1.34	1.33	1.33	58585
7/26/2016	2:34 PM	1.34	1.34	1.335	1.339	30078
7/26/2016	2:35 PM	1.335	1.34	1.335	1.3352	9560
7/26/2016	2:36 PM	1.335	1.34	1.33	1.335	28700
7/26/2016	2:37 PM	1.331	1.335	1.32	1.335	1358908
7/26/2016	2:38 PM	1.3301	1.3334	1.33	1.3334	361960
7/26/2016	2:39 PM	1.33	1.34	1.33	1.33	68100
7/26/2016	2:40 PM	1.33	1.3301	1.33	1.33	4100
7/26/2016	2:41 PM	1.3273	1.34	1.323	1.34	68431
7/26/2016	2:42 PM	1.329	1.33	1.324	1.324	43199
7/26/2016	2:43 PM	1.3285	1.33	1.3208	1.33	113899
7/26/2016	2:44 PM	1.3299	1.33	1.32	1.321	221880
7/26/2016	2:45 PM	1.325	1.33	1.32	1.321	132430
7/26/2016	2:46 PM	1.33	1.33	1.325	1.325	12290
7/26/2016	2:47 PM	1.33	1.33	1.328	1.328	22500
7/26/2016	2:48 PM	1.33	1.33	1.327	1.33	68700
7/26/2016	2:49 PM	1.33	1.33	1.325	1.33	73300
7/26/2016	2:50 PM	1.331	1.3357	1.3277	1.3277	392326
7/26/2016	2:51 PM	1.335	1.34	1.33	1.33	65844
7/26/2016	2:52 PM	1.33	1.339	1.33	1.33	299559
7/26/2016	2:53 PM	1.3365	1.34	1.33	1.335	8580
7/26/2016	2:54 PM	1.32	1.33	1.32	1.33	508586
7/26/2016	2:55 PM	1.33	1.33	1.3266	1.3299	66970
7/26/2016	2:56 PM	1.329	1.33	1.32	1.33	22100
7/26/2016	2:57 PM	1.326	1.33	1.325	1.329	19196
7/26/2016	2:58 PM	1.32	1.33	1.32	1.33	104100
7/26/2016	2:59 PM	1.324	1.33	1.32	1.3215	53800
7/26/2016	3:00 PM	1.325	1.33	1.325	1.329	146560
7/26/2016	3:01 PM	1.33	1.33	1.32	1.3297	89360
7/26/2016	3:02 PM	1.325	1.33	1.32	1.325	65500
7/26/2016	3:03 PM	1.325	1.3299	1.32	1.3299	11350
7/26/2016	3:04 PM	1.325	1.329	1.32	1.329	9500
7/26/2016	3:05 PM	1.321	1.33	1.32	1.325	44000
7/26/2016	3:06 PM	1.33	1.33	1.32	1.3299	30100
7/26/2016	3:07 PM	1.33	1.33	1.32	1.32	23020
7/26/2016	3:08 PM	1.33	1.33	1.3256	1.3295	57549
7/26/2016	3:09 PM	1.33	1.33	1.3241	1.325	39318
7/26/2016	3:10 PM	1.3295	1.3295	1.32	1.325	11390
7/26/2016	3:11 PM	1.33	1.33	1.3293	1.33	3400
7/26/2016	3:12 PM	1.33	1.33	1.32	1.33	6380
7/26/2016	3:13 PM	1.32	1.33	1.32	1.325	28750
7/26/2016	3:14 PM	1.325	1.3295	1.32	1.325	174500
7/26/2016	3:16 PM	1.32	1.33	1.32	1.3299	39000
7/26/2016	3:17 PM	1.32	1.3252	1.32	1.321	7822
7/26/2016	3:18 PM	1.32	1.33	1.32	1.325	185112
7/26/2016	3:19 PM	1.32	1.33	1.32	1.33	14818
7/26/2016	3:20 PM	1.33	1.33	1.3233	1.33	5400
7/26/2016	3:21 PM	1.3299	1.33	1.32	1.3256	57400
7/26/2016	3:22 PM	1.33	1.33	1.32	1.325	123800
7/26/2016	3:23 PM	1.3295	1.33	1.32	1.33	41566
7/26/2016	3:24 PM	1.3299	1.33	1.325	1.3296	15825
7/26/2016	3:25 PM	1.32	1.3285	1.32	1.325	15700
7/26/2016	3:26 PM	1.32	1.3295	1.32	1.325	9620
7/26/2016	3:27 PM	1.325	1.33	1.32	1.325	41894
7/26/2016	3:28 PM	1.32	1.329	1.32	1.325	24026
7/26/2016	3:29 PM	1.32	1.329	1.32	1.329	38900
7/26/2016	3:30 PM	1.325	1.33	1.32	1.325	18550
7/26/2016	3:31 PM	1.3285	1.33	1.32	1.325	16729
7/26/2016	3:32 PM	1.325	1.33	1.32	1.33	6700
7/26/2016	3:33 PM	1.32	1.33	1.32	1.33	62800
7/26/2016	3:34 PM	1.3291	1.3291	1.32	1.3267	8950
7/26/2016	3:35 PM	1.3256	1.326	1.32	1.3226	19700
7/26/2016	3:36 PM	1.32	1.325	1.32	1.3227	26486
7/26/2016	3:37 PM	1.3263	1.3295	1.32	1.326	13028
7/26/2016	3:38 PM	1.3266	1.3295	1.32	1.325	43100
7/26/2016	3:39 PM	1.32	1.327	1.32	1.325	51700
7/26/2016	3:40 PM	1.325	1.33	1.32	1.3235	40600
7/26/2016	3:41 PM	1.325	1.33	1.32	1.321	161043
7/26/2016	3:42 PM	1.3233	1.33	1.32	1.32	233554
7/26/2016	3:43 PM	1.3248	1.33	1.32	1.32	18740
7/26/2016	3:44 PM	1.32	1.33	1.32	1.325	49380
7/26/2016	3:45 PM	1.33	1.33	1.32	1.325	23600
7/26/2016	3:46 PM	1.33	1.33	1.32	1.3204	50300
7/26/2016	3:47 PM	1.325	1.33	1.32	1.3278	103900
7/26/2016	3:48 PM	1.3201	1.326	1.32	1.321	193583
7/26/2016	3:49 PM	1.32	1.33	1.32	1.329	254832
7/26/2016	3:50 PM	1.33	1.33	1.32	1.32	55800
7/26/2016	3:51 PM	1.3242	1.33	1.32	1.32	106174
7/26/2016	3:52 PM	1.33	1.33	1.32	1.3299	27725
7/26/2016	3:53 PM	1.32	1.33	1.32	1.325	102887
7/26/2016	3:54 PM	1.325	1.33	1.325	1.325	56110
7/26/2016	3:55 PM	1.325	1.33	1.325	1.33	23693
7/26/2016	3:56 PM	1.325	1.3292	1.32	1.325	117050
7/26/2016	3:57 PM	1.3201	1.33	1.32	1.33	95715
7/26/2016	3:58 PM	1.33	1.33	1.32	1.3201	417412
7/26/2016	3:59 PM	1.32	1.33	1.32	1.33	99238
7/26/2016	4:00 PM	1.33	1.33	1.32	1.32	660004
7/27/2016	9:31 AM	1.2949	1.3	1.28	1.283	400879
7/27/2016	9:32 AM	1.291	1.3	1.29	1.2901	511155
7/27/2016	9:33 AM	1.3	1.305	1.29	1.3	1712001
7/27/2016	9:34 AM	1.3	1.31	1.3	1.3015	284512
7/27/2016	9:35 AM	1.2964	1.31	1.29	1.3038	535524
7/27/2016	9:36 AM	1.2977	1.3	1.29	1.29	280842
7/27/2016	9:37 AM	1.294	1.3	1.29	1.296	199492
7/27/2016	9:38 AM	1.2996	1.3	1.29	1.2975	80397
7/27/2016	9:39 AM	1.289	1.3	1.28	1.299	828836
7/27/2016	9:40 AM	1.29	1.295	1.2885	1.289	293817
7/27/2016	9:41 AM	1.295	1.3	1.291	1.3	40846
7/27/2016	9:42 AM	1.306	1.31	1.29	1.3	181417
7/27/2016	9:43 AM	1.3	1.31	1.3	1.31	277194
7/27/2016	9:44 AM	1.3006	1.31	1.3	1.305	114445
7/27/2016	9:45 AM	1.3	1.31	1.3	1.31	29063
7/27/2016	9:46 AM	1.3	1.31	1.3	1.3	194908
7/27/2016	9:47 AM	1.3092	1.31	1.3	1.305	118679
7/27/2016	9:48 AM	1.3	1.31	1.3	1.3	510254
7/27/2016	9:49 AM	1.3	1.31	1.3	1.3	677809
7/27/2016	9:50 AM	1.295	1.3	1.29	1.3	592200
7/27/2016	9:51 AM	1.29	1.3	1.29	1.299	34115
7/27/2016	9:52 AM	1.295	1.3	1.29	1.29	31236
7/27/2016	9:53 AM	1.29	1.3	1.29	1.295	50242
7/27/2016	9:54 AM	1.29	1.2962	1.29	1.29	155944
7/27/2016	9:55 AM	1.295	1.3	1.29	1.2927	63698
7/27/2016	9:56 AM	1.295	1.3	1.29	1.295	36435
7/27/2016	9:57 AM	1.3	1.3	1.29	1.295	194775
7/27/2016	9:58 AM	1.29	1.3	1.29	1.3	7830
7/27/2016	9:59 AM	1.29	1.3	1.29	1.29	22150
7/27/2016	10:00 AM	1.29	1.3	1.29	1.3	340429
7/27/2016	10:01 AM	1.2967	1.3	1.29	1.2927	71815
7/27/2016	10:02 AM	1.3	1.3	1.29	1.2927	34803
7/27/2016	10:03 AM	1.29	1.299	1.29	1.29	25500
7/27/2016	10:04 AM	1.2985	1.3	1.29	1.29	66250
7/27/2016	10:05 AM	1.29	1.3	1.29	1.29	42900
7/27/2016	10:06 AM	1.29	1.3	1.29	1.29	80561
7/27/2016	10:07 AM	1.29	1.3	1.29	1.294	55891
7/27/2016	10:08 AM	1.3	1.3	1.29	1.29	70140
7/27/2016	10:09 AM	1.295	1.3	1.29	1.3	95172
7/27/2016	10:10 AM	1.2999	1.3	1.29	1.2999	225567
7/27/2016	10:11 AM	1.29	1.3	1.29	1.3	322911
7/27/2016	10:12 AM	1.29	1.3	1.29	1.295	28400
7/27/2016	10:13 AM	1.29	1.3	1.29	1.2901	110500
7/27/2016	10:14 AM	1.29	1.3	1.29	1.29	22374
7/27/2016	10:15 AM	1.3	1.3	1.2973	1.2973	27505
7/27/2016	10:16 AM	1.29	1.2999	1.29	1.295	56650
7/27/2016	10:17 AM	1.295	1.3	1.29	1.295	15100
7/27/2016	10:18 AM	1.295	1.3	1.29	1.2966	29100
7/27/2016	10:19 AM	1.2985	1.2985	1.295	1.295	13700
7/27/2016	10:20 AM	1.3	1.3	1.29	1.291	30963
7/27/2016	10:21 AM	1.3	1.3	1.295	1.295	2015
7/27/2016	10:22 AM	1.295	1.3	1.29	1.2999	36800
7/27/2016	10:23 AM	1.299	1.3	1.295	1.299	39550
7/27/2016	10:24 AM	1.29	1.3	1.29	1.3	58323
7/27/2016	10:25 AM	1.29	1.3	1.29	1.299	30400
7/27/2016	10:26 AM	1.295	1.3	1.29	1.295	31030
7/27/2016	10:27 AM	1.298	1.3	1.295	1.3	57540
7/27/2016	10:28 AM	1.3	1.31	1.29	1.3	2113691
7/27/2016	10:29 AM	1.3	1.3	1.29	1.295	126737
7/27/2016	10:30 AM	1.3	1.3	1.29	1.3	117300
7/27/2016	10:31 AM	1.3086	1.31	1.29	1.3	507348
7/27/2016	10:32 AM	1.305	1.31	1.3	1.3	425294
7/27/2016	10:33 AM	1.305	1.31	1.3	1.305	85972
7/27/2016	10:34 AM	1.31	1.31	1.3	1.31	74600
7/27/2016	10:35 AM	1.315	1.32	1.303	1.31	570343
7/27/2016	10:36 AM	1.31	1.32	1.31	1.315	302734
7/27/2016	10:37 AM	1.31	1.32	1.31	1.31	911626
7/27/2016	10:38 AM	1.305	1.3135	1.3	1.31	276791
7/27/2016	10:39 AM	1.31	1.32	1.305	1.309	895660
7/27/2016	10:40 AM	1.315	1.32	1.31	1.3116	324975
7/27/2016	10:41 AM	1.325	1.33	1.31	1.319	438535
7/27/2016	10:42 AM	1.325	1.33	1.32	1.321	506067
7/27/2016	10:43 AM	1.32	1.33	1.32	1.32	162350
7/27/2016	10:44 AM	1.319	1.33	1.315	1.3278	214730
7/27/2016	10:45 AM	1.32	1.32	1.31	1.316	475944
7/27/2016	10:46 AM	1.313	1.32	1.31	1.32	238479
7/27/2016	10:47 AM	1.32	1.32	1.3152	1.32	71145
7/27/2016	10:48 AM	1.3173	1.32	1.31	1.32	282530
7/27/2016	10:49 AM	1.311	1.32	1.311	1.319	56021
7/27/2016	10:50 AM	1.325	1.33	1.32	1.32	762504
7/27/2016	10:51 AM	1.3299	1.33	1.3206	1.325	94100
7/27/2016	10:52 AM	1.32	1.33	1.32	1.326	461518
7/27/2016	10:53 AM	1.315	1.3238	1.31	1.3201	134910
7/27/2016	10:54 AM	1.31	1.32	1.31	1.315	81400
7/27/2016	10:55 AM	1.315	1.315	1.31	1.31	17175
7/27/2016	10:56 AM	1.315	1.315	1.315	1.315	1800
7/27/2016	10:57 AM	1.315	1.32	1.31	1.319	18040
7/27/2016	10:58 AM	1.32	1.32	1.31	1.32	38099
7/27/2016	10:59 AM	1.31	1.32	1.31	1.3173	40481
7/27/2016	11:00 AM	1.32	1.32	1.31	1.315	9376
7/27/2016	11:01 AM	1.315	1.32	1.31	1.31	27460
7/27/2016	11:02 AM	1.315	1.32	1.315	1.3162	38050
7/27/2016	11:03 AM	1.315	1.319	1.315	1.3185	10900
7/27/2016	11:04 AM	1.315	1.315	1.314	1.314	2150
7/27/2016	11:05 AM	1.31	1.32	1.31	1.315	325718
7/27/2016	11:06 AM	1.31	1.32	1.31	1.31	50147
7/27/2016	11:07 AM	1.309	1.313	1.3	1.313	435973
7/27/2016	11:08 AM	1.3049	1.31	1.3	1.304	82026
7/27/2016	11:09 AM	1.305	1.31	1.3	1.305	38700
7/27/2016	11:10 AM	1.3082	1.3082	1.3082	1.3082	800
7/27/2016	11:11 AM	1.305	1.31	1.3	1.3088	45300
7/27/2016	11:12 AM	1.305	1.31	1.3	1.305	97192
7/27/2016	11:13 AM	1.301	1.3062	1.3	1.3	117567
7/27/2016	11:14 AM	1.307	1.31	1.3041	1.305	350695
7/27/2016	11:15 AM	1.31	1.31	1.304	1.31	148390
7/27/2016	11:16 AM	1.31	1.32	1.3099	1.31	644616
7/27/2016	11:17 AM	1.303	1.3175	1.303	1.31	416553
7/27/2016	11:18 AM	1.31	1.31	1.3	1.3	150152
7/27/2016	11:19 AM	1.3062	1.31	1.3	1.31	282484
7/27/2016	11:20 AM	1.31	1.32	1.305	1.305	338175
7/27/2016	11:21 AM	1.315	1.32	1.31	1.315	23050
7/27/2016	11:22 AM	1.315	1.32	1.3139	1.32	2678
7/27/2016	11:23 AM	1.32	1.32	1.31	1.319	55668
7/27/2016	11:24 AM	1.319	1.32	1.311	1.32	248982
7/27/2016	11:25 AM	1.3182	1.32	1.3108	1.32	372325
7/27/2016	11:26 AM	1.3099	1.32	1.305	1.319	820523
7/27/2016	11:27 AM	1.301	1.31	1.3	1.3099	37800
7/27/2016	11:28 AM	1.3065	1.3065	1.3	1.3	62252
7/27/2016	11:29 AM	1.31	1.31	1.3	1.305	15250
7/27/2016	11:30 AM	1.3078	1.309	1.3	1.308	26528
7/27/2016	11:31 AM	1.3096	1.3096	1.3	1.304	45147
7/27/2016	11:32 AM	1.315	1.319	1.3043	1.31	470899
7/27/2016	11:33 AM	1.31	1.32	1.31	1.31	29300
7/27/2016	11:34 AM	1.31	1.32	1.31	1.3173	204958
7/27/2016	11:35 AM	1.31	1.32	1.31	1.316	16700
7/27/2016	11:36 AM	1.31	1.32	1.31	1.31	662019
7/27/2016	11:37 AM	1.31	1.31	1.31	1.31	8800
7/27/2016	11:38 AM	1.319	1.319	1.31	1.3173	16003
7/27/2016	11:39 AM	1.31	1.32	1.31	1.32	20220
7/27/2016	11:40 AM	1.315	1.32	1.31	1.315	41800
7/27/2016	11:41 AM	1.315	1.32	1.311	1.32	10600
7/27/2016	11:42 AM	1.315	1.32	1.315	1.315	19600
7/27/2016	11:43 AM	1.315	1.32	1.31	1.31	8700
7/27/2016	11:44 AM	1.315	1.32	1.315	1.3151	1420
7/27/2016	11:45 AM	1.31	1.3152	1.31	1.315	8888
7/27/2016	11:46 AM	1.315	1.32	1.31	1.32	81025
7/27/2016	11:47 AM	1.32	1.32	1.315	1.3162	12225
7/27/2016	11:48 AM	1.3148	1.32	1.313	1.32	6943
7/27/2016	11:49 AM	1.315	1.315	1.31	1.311	21100
7/27/2016	11:50 AM	1.31	1.32	1.31	1.319	152364
7/27/2016	11:51 AM	1.31	1.319	1.31	1.319	39525
7/27/2016	11:52 AM	1.31	1.315	1.31	1.31	41075
7/27/2016	11:53 AM	1.3155	1.3161	1.31	1.31	25500
7/27/2016	11:54 AM	1.31	1.32	1.31	1.31	17950
7/27/2016	11:55 AM	1.31	1.32	1.31	1.31	10279
7/27/2016	11:56 AM	1.31	1.3104	1.31	1.31	20479
7/27/2016	11:57 AM	1.31	1.32	1.31	1.31	83958
7/27/2016	11:58 AM	1.31	1.32	1.31	1.32	30055
7/27/2016	11:59 AM	1.32	1.32	1.31	1.31	131736
7/27/2016	12:00 PM	1.315	1.32	1.31	1.32	405949
7/27/2016	12:01 PM	1.32	1.32	1.312	1.32	123137
7/27/2016	12:02 PM	1.32	1.32	1.31	1.32	35800
7/27/2016	12:03 PM	1.33	1.33	1.3145	1.32	498789
7/27/2016	12:04 PM	1.315	1.326	1.315	1.325	599622
7/27/2016	12:05 PM	1.3141	1.32	1.31	1.315	60941
7/27/2016	12:06 PM	1.32	1.32	1.31	1.314	585174
7/27/2016	12:07 PM	1.3152	1.32	1.3144	1.32	63500
7/27/2016	12:08 PM	1.315	1.32	1.315	1.32	15000
7/27/2016	12:09 PM	1.3168	1.3168	1.3161	1.3161	7500
7/27/2016	12:10 PM	1.32	1.32	1.31	1.3127	79492
7/27/2016	12:11 PM	1.32	1.32	1.3167	1.32	81020
7/27/2016	12:12 PM	1.32	1.326	1.3145	1.32	222490
7/27/2016	12:13 PM	1.3232	1.3232	1.32	1.32	3800
7/27/2016	12:14 PM	1.325	1.33	1.32	1.325	15700
7/27/2016	12:15 PM	1.33	1.33	1.32	1.325	22211
7/27/2016	12:16 PM	1.32	1.33	1.32	1.325	5820
7/27/2016	12:17 PM	1.32	1.33	1.32	1.325	340974
7/27/2016	12:18 PM	1.3275	1.3275	1.322	1.322	34900
7/27/2016	12:19 PM	1.32	1.324	1.32	1.324	39500
7/27/2016	12:20 PM	1.32	1.33	1.32	1.325	410380
7/27/2016	12:21 PM	1.32	1.33	1.32	1.325	10825
7/27/2016	12:22 PM	1.32	1.33	1.32	1.329	35471
7/27/2016	12:23 PM	1.3248	1.33	1.3248	1.3268	18103
7/27/2016	12:24 PM	1.33	1.33	1.325	1.325	4100
7/27/2016	12:25 PM	1.3267	1.33	1.3267	1.33	28000
7/27/2016	12:26 PM	1.325	1.33	1.32	1.32	5866
7/27/2016	12:27 PM	1.3233	1.33	1.32	1.33	8933
7/27/2016	12:28 PM	1.325	1.33	1.32	1.325	33100
7/27/2016	12:29 PM	1.33	1.33	1.32	1.3227	65000
7/27/2016	12:30 PM	1.32	1.33	1.32	1.32	45000
7/27/2016	12:31 PM	1.32	1.33	1.32	1.325	121318
7/27/2016	12:32 PM	1.33	1.33	1.33	1.33	12400
7/27/2016	12:33 PM	1.325	1.33	1.325	1.33	4300
7/27/2016	12:34 PM	1.325	1.33	1.32	1.32	19120
7/27/2016	12:35 PM	1.325	1.33	1.325	1.325	22300
7/27/2016	12:36 PM	1.33	1.33	1.32	1.33	482725
7/27/2016	12:37 PM	1.325	1.33	1.3225	1.33	31700
7/27/2016	12:38 PM	1.325	1.33	1.32	1.33	411845
7/27/2016	12:39 PM	1.325	1.33	1.32	1.32	39700
7/27/2016	12:40 PM	1.33	1.33	1.32	1.32	187336
7/27/2016	12:41 PM	1.33	1.33	1.3201	1.3201	13196
7/27/2016	12:42 PM	1.32	1.33	1.32	1.321	23936
7/27/2016	12:43 PM	1.32	1.32	1.32	1.32	615
7/27/2016	12:44 PM	1.32	1.33	1.32	1.3205	32100
7/27/2016	12:45 PM	1.325	1.33	1.32	1.32	80970
7/27/2016	12:46 PM	1.325	1.325	1.32	1.321	46100
7/27/2016	12:47 PM	1.32	1.325	1.32	1.325	9400
7/27/2016	12:48 PM	1.3201	1.33	1.32	1.32	22800
7/27/2016	12:49 PM	1.32	1.33	1.32	1.325	17000
7/27/2016	12:50 PM	1.32	1.33	1.32	1.32	16000
7/27/2016	12:51 PM	1.325	1.33	1.32	1.329	50855
7/27/2016	12:52 PM	1.325	1.325	1.32	1.325	3720
7/27/2016	12:53 PM	1.325	1.325	1.32	1.32	3600
7/27/2016	12:54 PM	1.32	1.33	1.32	1.325	33264
7/27/2016	12:55 PM	1.325	1.329	1.32	1.325	11100
7/27/2016	12:56 PM	1.32	1.325	1.32	1.325	36448
7/27/2016	12:57 PM	1.32	1.33	1.32	1.32	5500
7/27/2016	12:58 PM	1.325	1.325	1.3248	1.3248	8932
7/27/2016	12:59 PM	1.325	1.33	1.32	1.325	15900
7/27/2016	1:00 PM	1.325	1.33	1.32	1.3299	15154
7/27/2016	1:01 PM	1.325	1.33	1.32	1.325	36392
7/27/2016	1:03 PM	1.325	1.325	1.325	1.325	300
7/27/2016	1:04 PM	1.325	1.33	1.32	1.3201	15572
7/27/2016	1:05 PM	1.325	1.33	1.32	1.3295	10065
7/27/2016	1:06 PM	1.325	1.33	1.3204	1.329	17840
7/27/2016	1:07 PM	1.325	1.33	1.325	1.325	19700
7/27/2016	1:08 PM	1.325	1.33	1.325	1.33	50726
7/27/2016	1:09 PM	1.325	1.33	1.32	1.33	37400
7/27/2016	1:10 PM	1.325	1.33	1.32	1.325	31950
7/27/2016	1:11 PM	1.33	1.33	1.325	1.33	664236
7/27/2016	1:12 PM	1.3337	1.335	1.33	1.33	93800
7/27/2016	1:13 PM	1.331	1.3333	1.33	1.33	59400
7/27/2016	1:14 PM	1.33	1.34	1.33	1.34	25726
7/27/2016	1:15 PM	1.3385	1.34	1.3385	1.3399	15900
7/27/2016	1:16 PM	1.34	1.34	1.33	1.3374	68300
7/27/2016	1:17 PM	1.34	1.34	1.33	1.34	42435
7/27/2016	1:18 PM	1.34	1.34	1.34	1.34	20700
7/27/2016	1:19 PM	1.335	1.34	1.33	1.333	68636
7/27/2016	1:20 PM	1.335	1.335	1.33	1.331	18100
7/27/2016	1:21 PM	1.335	1.335	1.33	1.33	2900
7/27/2016	1:22 PM	1.34	1.34	1.33	1.335	13839
7/27/2016	1:23 PM	1.33	1.34	1.33	1.3315	12920
7/27/2016	1:24 PM	1.34	1.34	1.33	1.3374	19000
7/27/2016	1:25 PM	1.33	1.34	1.33	1.335	315382
7/27/2016	1:26 PM	1.3301	1.3356	1.33	1.33	344946
7/27/2016	1:27 PM	1.33	1.34	1.33	1.33	4500
7/27/2016	1:28 PM	1.33	1.34	1.33	1.34	28600
7/27/2016	1:29 PM	1.335	1.34	1.33	1.335	15700
7/27/2016	1:30 PM	1.34	1.34	1.334	1.34	17550
7/27/2016	1:31 PM	1.34	1.34	1.335	1.335	25397
7/27/2016	1:32 PM	1.335	1.3395	1.33	1.33	26228
7/27/2016	1:33 PM	1.335	1.335	1.33	1.335	13000
7/27/2016	1:34 PM	1.335	1.34	1.33	1.33	17300
7/27/2016	1:35 PM	1.3326	1.34	1.33	1.3374	76675
7/27/2016	1:36 PM	1.33	1.34	1.33	1.335	495433
7/27/2016	1:37 PM	1.33	1.335	1.33	1.335	71874
7/27/2016	1:38 PM	1.3268	1.335	1.325	1.33	252478
7/27/2016	1:39 PM	1.325	1.33	1.32	1.3249	80052
7/27/2016	1:40 PM	1.3252	1.329	1.3252	1.3252	10200
7/27/2016	1:41 PM	1.3299	1.33	1.32	1.33	95626
7/27/2016	1:42 PM	1.326	1.326	1.326	1.326	1740
7/27/2016	1:44 PM	1.3261	1.329	1.32	1.32	10300
7/27/2016	1:45 PM	1.32	1.33	1.32	1.32	247805
7/27/2016	1:46 PM	1.31	1.33	1.31	1.33	182202
7/27/2016	1:47 PM	1.31	1.314	1.31	1.31	30549
7/27/2016	1:48 PM	1.3	1.31	1.3	1.31	196003
7/27/2016	1:49 PM	1.305	1.31	1.3	1.301	200800
7/27/2016	1:50 PM	1.3	1.305	1.3	1.305	103220
7/27/2016	1:51 PM	1.31	1.31	1.3	1.305	419653
7/27/2016	1:52 PM	1.31	1.32	1.3	1.31	917209
7/27/2016	1:53 PM	1.32	1.32	1.31	1.319	295096
7/27/2016	1:54 PM	1.32	1.32	1.31	1.315	44200
7/27/2016	1:55 PM	1.31	1.3169	1.31	1.3169	14570
7/27/2016	1:56 PM	1.319	1.32	1.31	1.31	114140
7/27/2016	1:57 PM	1.315	1.32	1.3148	1.315	48520
7/27/2016	1:58 PM	1.305	1.315	1.3	1.31	389978
7/27/2016	1:59 PM	1.3044	1.31	1.3	1.306	180903
7/27/2016	2:00 PM	1.31	1.31	1.3	1.31	42036
7/27/2016	2:01 PM	1.314	1.32	1.31	1.31	347264
7/27/2016	2:02 PM	1.3152	1.33	1.31	1.315	332473
7/27/2016	2:03 PM	1.29	1.32	1.29	1.32	652927
7/27/2016	2:04 PM	1.3	1.3	1.29	1.2901	525555
7/27/2016	2:05 PM	1.3063	1.31	1.29	1.29	209519
7/27/2016	2:06 PM	1.3	1.32	1.3	1.31	140293
7/27/2016	2:07 PM	1.29	1.305	1.29	1.305	194540
7/27/2016	2:08 PM	1.295	1.3	1.29	1.2999	61800
7/27/2016	2:09 PM	1.29	1.2999	1.29	1.29	53514
7/27/2016	2:10 PM	1.31	1.31	1.29	1.2926	179923
7/27/2016	2:11 PM	1.3	1.306	1.29	1.3001	613459
7/27/2016	2:12 PM	1.305	1.308	1.2991	1.2991	86267
7/27/2016	2:13 PM	1.3	1.31	1.3	1.3	161600
7/27/2016	2:14 PM	1.3	1.3057	1.3	1.3	51950
7/27/2016	2:15 PM	1.309	1.31	1.3	1.3022	132461
7/27/2016	2:16 PM	1.29	1.305	1.29	1.3	240229
7/27/2016	2:17 PM	1.29	1.2999	1.28	1.29	335004
7/27/2016	2:18 PM	1.284	1.29	1.28	1.2818	184053
7/27/2016	2:19 PM	1.28	1.2859	1.28	1.28	544202
7/27/2016	2:20 PM	1.285	1.29	1.28	1.28	116083
7/27/2016	2:21 PM	1.27	1.29	1.27	1.2818	439502
7/27/2016	2:22 PM	1.275	1.28	1.27	1.27	662884
7/27/2016	2:23 PM	1.275	1.28	1.27	1.275	322443
7/27/2016	2:24 PM	1.275	1.28	1.27	1.274	259459
7/27/2016	2:25 PM	1.275	1.28	1.27	1.275	114450
7/27/2016	2:26 PM	1.28	1.28	1.27	1.2796	212993
7/27/2016	2:27 PM	1.285	1.29	1.27	1.275	455354
7/27/2016	2:28 PM	1.285	1.29	1.28	1.28	98955
7/27/2016	2:29 PM	1.28	1.29	1.28	1.28	644274
7/27/2016	2:30 PM	1.2849	1.29	1.28	1.28	20400
7/27/2016	2:31 PM	1.28	1.29	1.28	1.289	71964
7/27/2016	2:32 PM	1.2801	1.29	1.28	1.285	50700
7/27/2016	2:33 PM	1.28	1.29	1.28	1.28	59192
7/27/2016	2:34 PM	1.28	1.29	1.28	1.29	31973
7/27/2016	2:35 PM	1.28	1.285	1.28	1.28	16682
7/27/2016	2:36 PM	1.29	1.29	1.28	1.29	560684
7/27/2016	2:37 PM	1.2785	1.28	1.27	1.28	156325
7/27/2016	2:38 PM	1.275	1.28	1.27	1.2727	576514
7/27/2016	2:39 PM	1.27	1.28	1.27	1.275	629490
7/27/2016	2:40 PM	1.2775	1.28	1.27	1.27	79111
7/27/2016	2:41 PM	1.276	1.28	1.27	1.274	76240
7/27/2016	2:42 PM	1.2737	1.28	1.27	1.28	73430
7/27/2016	2:43 PM	1.276	1.28	1.27	1.27	38130
7/27/2016	2:44 PM	1.28	1.28	1.273	1.2785	204805
7/27/2016	2:45 PM	1.2794	1.28	1.27	1.275	92362
7/27/2016	2:46 PM	1.27	1.28	1.27	1.27	19348
7/27/2016	2:47 PM	1.27	1.28	1.27	1.27	27957
7/27/2016	2:48 PM	1.27	1.28	1.27	1.28	1222558
7/27/2016	2:49 PM	1.27	1.275	1.27	1.27	67465
7/27/2016	2:50 PM	1.2705	1.275	1.27	1.271	57264
7/27/2016	2:51 PM	1.27	1.28	1.27	1.2705	10834
7/27/2016	2:52 PM	1.265	1.28	1.26	1.279	447601
7/27/2016	2:53 PM	1.26	1.27	1.26	1.2683	110505
7/27/2016	2:54 PM	1.2659	1.27	1.26	1.2667	170765
7/27/2016	2:55 PM	1.27	1.27	1.26	1.2699	520719
7/27/2016	2:56 PM	1.265	1.27	1.26	1.265	82959
7/27/2016	2:57 PM	1.27	1.27	1.261	1.2627	50400
7/27/2016	2:58 PM	1.26	1.27	1.26	1.27	19833
7/27/2016	2:59 PM	1.265	1.27	1.26	1.265	30316
7/27/2016	3:00 PM	1.265	1.27	1.26	1.265	86478
7/27/2016	3:01 PM	1.265	1.27	1.26	1.27	138640
7/27/2016	3:02 PM	1.265	1.27	1.26	1.26	148160
7/27/2016	3:03 PM	1.27	1.27	1.26	1.26	73240
7/27/2016	3:04 PM	1.265	1.27	1.26	1.2601	34216
7/27/2016	3:05 PM	1.27	1.27	1.26	1.27	50980
7/27/2016	3:06 PM	1.26	1.27	1.26	1.26	191741
7/27/2016	3:07 PM	1.265	1.27	1.26	1.26	268989
7/27/2016	3:08 PM	1.26	1.27	1.26	1.2675	36600
7/27/2016	3:09 PM	1.265	1.27	1.26	1.26	65545
7/27/2016	3:10 PM	1.27	1.27	1.26	1.2601	82970
7/27/2016	3:11 PM	1.2604	1.27	1.26	1.26	18600
7/27/2016	3:12 PM	1.26	1.27	1.26	1.2663	89040
7/27/2016	3:13 PM	1.26	1.27	1.26	1.2627	82445
7/27/2016	3:14 PM	1.268	1.27	1.26	1.26	77124
7/27/2016	3:15 PM	1.25	1.27	1.25	1.26	255233
7/27/2016	3:16 PM	1.253	1.26	1.25	1.25	609926
7/27/2016	3:17 PM	1.25	1.26	1.25	1.25	896119
7/27/2016	3:18 PM	1.25	1.26	1.25	1.25	190564
7/27/2016	3:19 PM	1.25	1.26	1.25	1.25	83001
7/27/2016	3:20 PM	1.24	1.256	1.24	1.2533	365668
7/27/2016	3:21 PM	1.25	1.25	1.24	1.2463	231161
7/27/2016	3:22 PM	1.24	1.25	1.24	1.25	147238
7/27/2016	3:23 PM	1.25	1.25	1.24	1.24	322854
7/27/2016	3:24 PM	1.2467	1.25	1.245	1.25	291416
7/27/2016	3:25 PM	1.24	1.25	1.24	1.25	44500
7/27/2016	3:26 PM	1.2434	1.25	1.24	1.241	56010
7/27/2016	3:27 PM	1.24	1.25	1.24	1.2427	46555
7/27/2016	3:28 PM	1.24	1.25	1.24	1.2439	127229
7/27/2016	3:29 PM	1.245	1.25	1.24	1.25	105897
7/27/2016	3:30 PM	1.24	1.25	1.24	1.245	157799
7/27/2016	3:31 PM	1.25	1.25	1.24	1.249	22840
7/27/2016	3:32 PM	1.245	1.25	1.24	1.24	34850
7/27/2016	3:33 PM	1.24	1.25	1.24	1.245	91290
7/27/2016	3:34 PM	1.24	1.246	1.24	1.245	70866
7/27/2016	3:35 PM	1.233	1.25	1.23	1.2401	826104
7/27/2016	3:36 PM	1.23	1.24	1.23	1.24	258714
7/27/2016	3:37 PM	1.238	1.24	1.23	1.24	225939
7/27/2016	3:38 PM	1.235	1.24	1.23	1.24	117660
7/27/2016	3:39 PM	1.24	1.24	1.23	1.235	109178
7/27/2016	3:40 PM	1.23	1.24	1.23	1.23	70748
7/27/2016	3:41 PM	1.23	1.24	1.23	1.231	406368
7/27/2016	3:42 PM	1.235	1.24	1.23	1.24	62576
7/27/2016	3:43 PM	1.23	1.24	1.23	1.239	195521
7/27/2016	3:44 PM	1.2362	1.24	1.23	1.24	156932
7/27/2016	3:45 PM	1.235	1.24	1.23	1.2301	105527
7/27/2016	3:46 PM	1.24	1.24	1.23	1.235	660101
7/27/2016	3:47 PM	1.24	1.25	1.23	1.231	728575
7/27/2016	3:48 PM	1.245	1.25	1.24	1.25	305643
7/27/2016	3:49 PM	1.245	1.25	1.24	1.25	173913
7/27/2016	3:50 PM	1.245	1.25	1.24	1.24	115042
7/27/2016	3:51 PM	1.25	1.25	1.24	1.245	199610
7/27/2016	3:52 PM	1.239	1.25	1.23	1.241	877036
7/27/2016	3:53 PM	1.2389	1.24	1.23	1.2363	121107
7/27/2016	3:54 PM	1.23	1.24	1.23	1.2383	301721
7/27/2016	3:55 PM	1.24	1.2494	1.23	1.235	251060
7/27/2016	3:56 PM	1.25	1.25	1.24	1.25	61000
7/27/2016	3:57 PM	1.245	1.25	1.24	1.246	105970
7/27/2016	3:58 PM	1.2475	1.25	1.24	1.25	56500
7/27/2016	3:59 PM	1.245	1.25	1.24	1.2456	291176
7/27/2016	4:00 PM	1.25	1.25	1.24	1.245	286574
7/28/2016	9:31 AM	1.27	1.28	1.26	1.2611	1267420
7/28/2016	9:32 AM	1.27	1.27	1.26	1.26	160250
7/28/2016	9:33 AM	1.26	1.269	1.26	1.269	349273
7/28/2016	9:34 AM	1.265	1.27	1.26	1.26	230518
7/28/2016	9:35 AM	1.26	1.27	1.26	1.26	30830
7/28/2016	9:36 AM	1.27	1.28	1.26	1.26	787544
7/28/2016	9:37 AM	1.27	1.28	1.27	1.28	346416
7/28/2016	9:38 AM	1.29	1.29	1.28	1.28	975167
7/28/2016	9:39 AM	1.2856	1.29	1.28	1.29	179786
7/28/2016	9:40 AM	1.285	1.29	1.28	1.2821	443998
7/28/2016	9:41 AM	1.2874	1.29	1.28	1.28	137180
7/28/2016	9:42 AM	1.29	1.29	1.28	1.285	88309
7/28/2016	9:43 AM	1.2722	1.285	1.27	1.28	331973
7/28/2016	9:44 AM	1.2767	1.28	1.27	1.271	49819
7/28/2016	9:45 AM	1.273	1.2796	1.27	1.276	30755
7/28/2016	9:46 AM	1.28	1.28	1.27	1.27	41365
7/28/2016	9:47 AM	1.27	1.28	1.27	1.28	411959
7/28/2016	9:48 AM	1.27	1.28	1.27	1.275	55220
7/28/2016	9:49 AM	1.275	1.28	1.27	1.27	49058
7/28/2016	9:50 AM	1.26	1.276	1.26	1.27	434679
7/28/2016	9:51 AM	1.265	1.27	1.26	1.265	141483
7/28/2016	9:52 AM	1.26	1.265	1.25	1.26	455259
7/28/2016	9:53 AM	1.24	1.26	1.24	1.26	571807
7/28/2016	9:54 AM	1.2477	1.25	1.24	1.245	387298
7/28/2016	9:55 AM	1.24	1.25	1.23	1.245	499180
7/28/2016	9:56 AM	1.246	1.25	1.23	1.24	826675
7/28/2016	9:57 AM	1.2448	1.246	1.24	1.2418	28746
7/28/2016	9:58 AM	1.246	1.25	1.24	1.249	27996
7/28/2016	9:59 AM	1.249	1.25	1.2415	1.245	51070
7/28/2016	10:00 AM	1.244	1.25	1.244	1.25	51953
7/28/2016	10:01 AM	1.24	1.25	1.24	1.2401	55678
7/28/2016	10:02 AM	1.24	1.25	1.24	1.24	743312
7/28/2016	10:03 AM	1.245	1.25	1.24	1.24	7888
7/28/2016	10:04 AM	1.24	1.25	1.24	1.249	38354
7/28/2016	10:05 AM	1.24	1.25	1.24	1.245	42300
7/28/2016	10:06 AM	1.25	1.25	1.24	1.244	332610
7/28/2016	10:07 AM	1.245	1.25	1.24	1.25	143299
7/28/2016	10:08 AM	1.249	1.2499	1.24	1.2499	27109
7/28/2016	10:09 AM	1.24	1.25	1.24	1.245	13700
7/28/2016	10:10 AM	1.245	1.25	1.24	1.24	55215
7/28/2016	10:11 AM	1.24	1.2499	1.24	1.24	1700
7/28/2016	10:12 AM	1.25	1.25	1.24	1.2448	69800
7/28/2016	10:13 AM	1.25	1.25	1.244	1.25	330536
7/28/2016	10:14 AM	1.26	1.26	1.24	1.2474	232867
7/28/2016	10:15 AM	1.265	1.27	1.25	1.255	476865
7/28/2016	10:16 AM	1.2699	1.27	1.2605	1.265	43300
7/28/2016	10:17 AM	1.2701	1.28	1.26	1.267	232257
7/28/2016	10:18 AM	1.27	1.28	1.27	1.2725	142494
7/28/2016	10:19 AM	1.275	1.28	1.27	1.27	46000
7/28/2016	10:20 AM	1.27	1.28	1.27	1.27	123350
7/28/2016	10:21 AM	1.265	1.27	1.26	1.27	127692
7/28/2016	10:22 AM	1.269	1.27	1.26	1.265	37026
7/28/2016	10:23 AM	1.269	1.2699	1.26	1.265	146550
7/28/2016	10:24 AM	1.25	1.265	1.25	1.26	579955
7/28/2016	10:25 AM	1.26	1.26	1.25	1.2597	31385
7/28/2016	10:26 AM	1.2599	1.2599	1.255	1.258	3600
7/28/2016	10:27 AM	1.259	1.26	1.2548	1.26	9914
7/28/2016	10:28 AM	1.255	1.26	1.25	1.259	10430
7/28/2016	10:29 AM	1.2575	1.26	1.254	1.255	518278
7/28/2016	10:30 AM	1.255	1.26	1.255	1.2596	5374
7/28/2016	10:31 AM	1.255	1.2567	1.25	1.255	86825
7/28/2016	10:32 AM	1.255	1.26	1.25	1.255	32095
7/28/2016	10:33 AM	1.255	1.26	1.25	1.26	20833
7/28/2016	10:34 AM	1.255	1.259	1.25	1.25	17774
7/28/2016	10:35 AM	1.25	1.256	1.25	1.2501	839243
7/28/2016	10:36 AM	1.25	1.26	1.25	1.2501	16427
7/28/2016	10:37 AM	1.25	1.26	1.25	1.255	72300
7/28/2016	10:38 AM	1.26	1.27	1.254	1.2585	215482
7/28/2016	10:39 AM	1.2674	1.27	1.26	1.27	108463
7/28/2016	10:40 AM	1.265	1.27	1.2602	1.27	10100
7/28/2016	10:41 AM	1.265	1.27	1.26	1.26	153470
7/28/2016	10:42 AM	1.27	1.27	1.265	1.269	24900
7/28/2016	10:43 AM	1.26	1.268	1.26	1.266	27990
7/28/2016	10:44 AM	1.27	1.27	1.26	1.265	78592
7/28/2016	10:45 AM	1.259	1.27	1.255	1.26	88190
7/28/2016	10:46 AM	1.2599	1.26	1.252	1.259	331211
7/28/2016	10:47 AM	1.26	1.26	1.25	1.2569	49450
7/28/2016	10:48 AM	1.25	1.26	1.25	1.2596	41250
7/28/2016	10:49 AM	1.25	1.26	1.25	1.255	68718
7/28/2016	10:50 AM	1.25	1.26	1.25	1.254	58099
7/28/2016	10:51 AM	1.259	1.26	1.25	1.25	21900
7/28/2016	10:52 AM	1.26	1.26	1.25	1.2568	245076
7/28/2016	10:53 AM	1.255	1.26	1.25	1.255	39110
7/28/2016	10:54 AM	1.25	1.26	1.25	1.256	35737
7/28/2016	10:55 AM	1.25	1.26	1.25	1.255	23719
7/28/2016	10:56 AM	1.27	1.27	1.255	1.255	625812
7/28/2016	10:57 AM	1.27	1.27	1.26	1.27	34912
7/28/2016	10:58 AM	1.265	1.27	1.26	1.269	44890
7/28/2016	10:59 AM	1.27	1.27	1.26	1.26	111218
7/28/2016	11:00 AM	1.269	1.27	1.26	1.2667	238331
7/28/2016	11:01 AM	1.26	1.27	1.26	1.268	6873
7/28/2016	11:02 AM	1.27	1.27	1.26	1.2699	17389
7/28/2016	11:03 AM	1.27	1.27	1.26	1.26	43447
7/28/2016	11:04 AM	1.27	1.27	1.26	1.269	157460
7/28/2016	11:05 AM	1.26	1.27	1.26	1.261	40912
7/28/2016	11:06 AM	1.265	1.27	1.26	1.27	21354
7/28/2016	11:07 AM	1.27	1.27	1.265	1.265	31300
7/28/2016	11:08 AM	1.265	1.27	1.26	1.269	1600
7/28/2016	11:09 AM	1.2625	1.27	1.26	1.26	71515
7/28/2016	11:10 AM	1.2585	1.27	1.25	1.2632	781006
7/28/2016	11:11 AM	1.265	1.27	1.2527	1.2527	685996
7/28/2016	11:12 AM	1.2644	1.27	1.26	1.27	72250
7/28/2016	11:13 AM	1.26	1.27	1.2541	1.265	511781
7/28/2016	11:14 AM	1.2556	1.26	1.25	1.26	209882
7/28/2016	11:15 AM	1.2599	1.26	1.25	1.2566	244650
7/28/2016	11:16 AM	1.25	1.2599	1.25	1.25	12000
7/28/2016	11:17 AM	1.255	1.26	1.25	1.2595	63492
7/28/2016	11:18 AM	1.25	1.255	1.25	1.25	11072
7/28/2016	11:19 AM	1.25	1.255	1.25	1.255	61226
7/28/2016	11:20 AM	1.25	1.255	1.25	1.251	57190
7/28/2016	11:21 AM	1.2548	1.26	1.25	1.2574	83031
7/28/2016	11:22 AM	1.25	1.255	1.25	1.255	11228
7/28/2016	11:23 AM	1.255	1.26	1.25	1.26	77274
7/28/2016	11:24 AM	1.25	1.26	1.25	1.255	53956
7/28/2016	11:25 AM	1.255	1.26	1.25	1.26	78407
7/28/2016	11:26 AM	1.26	1.26	1.25	1.255	42900
7/28/2016	11:27 AM	1.26	1.26	1.255	1.255	11100
7/28/2016	11:29 AM	1.255	1.26	1.25	1.2595	118668
7/28/2016	11:30 AM	1.25	1.26	1.25	1.25	15430
7/28/2016	11:31 AM	1.26	1.26	1.25	1.25	46500
7/28/2016	11:32 AM	1.26	1.26	1.251	1.255	46180
7/28/2016	11:33 AM	1.265	1.266	1.25	1.255	390546
7/28/2016	11:34 AM	1.26	1.265	1.26	1.26	4100
7/28/2016	11:35 AM	1.27	1.27	1.265	1.269	8800
7/28/2016	11:36 AM	1.265	1.27	1.26	1.265	22700
7/28/2016	11:37 AM	1.2659	1.27	1.26	1.2601	40470
7/28/2016	11:38 AM	1.27	1.27	1.26	1.265	36542
7/28/2016	11:39 AM	1.26	1.27	1.26	1.27	28200
7/28/2016	11:40 AM	1.26	1.27	1.26	1.26	56788
7/28/2016	11:41 AM	1.27	1.27	1.26	1.26	11335
7/28/2016	11:42 AM	1.27	1.27	1.26	1.27	27600
7/28/2016	11:43 AM	1.26	1.2601	1.26	1.26	15400
7/28/2016	11:44 AM	1.26	1.27	1.26	1.26	16760
7/28/2016	11:45 AM	1.26	1.26	1.26	1.26	14100
7/28/2016	11:46 AM	1.26	1.27	1.26	1.2647	283459
7/28/2016	11:47 AM	1.26	1.27	1.26	1.26	94189
7/28/2016	11:48 AM	1.255	1.2624	1.255	1.26	740077
7/28/2016	11:49 AM	1.26	1.26	1.255	1.255	19360
7/28/2016	11:50 AM	1.2548	1.26	1.25	1.255	10800
7/28/2016	11:51 AM	1.26	1.26	1.254	1.255	801625
7/28/2016	11:52 AM	1.265	1.27	1.2602	1.2673	26400
7/28/2016	11:53 AM	1.26	1.27	1.26	1.265	51498
7/28/2016	11:54 AM	1.26	1.2658	1.26	1.26	388465
7/28/2016	11:55 AM	1.26	1.27	1.26	1.26	16900
7/28/2016	11:56 AM	1.27	1.27	1.26	1.26	74803
7/28/2016	11:57 AM	1.2607	1.2607	1.26	1.26	16336
7/28/2016	11:58 AM	1.26	1.27	1.26	1.269	15000
7/28/2016	11:59 AM	1.27	1.27	1.26	1.26	24930
7/28/2016	12:00 PM	1.255	1.27	1.255	1.26	199877
7/28/2016	12:01 PM	1.255	1.26	1.255	1.2583	35110
7/28/2016	12:02 PM	1.255	1.26	1.255	1.255	6150
7/28/2016	12:03 PM	1.25	1.255	1.25	1.25	10437
7/28/2016	12:04 PM	1.26	1.26	1.25	1.25	11912
7/28/2016	12:05 PM	1.25	1.26	1.25	1.259	6940
7/28/2016	12:06 PM	1.256	1.256	1.25	1.255	15283
7/28/2016	12:07 PM	1.26	1.26	1.25	1.255	9898
7/28/2016	12:08 PM	1.255	1.259	1.255	1.255	7680
7/28/2016	12:09 PM	1.259	1.2593	1.25	1.255	25278
7/28/2016	12:10 PM	1.26	1.26	1.255	1.255	48934
7/28/2016	12:11 PM	1.258	1.26	1.25	1.251	54213
7/28/2016	12:12 PM	1.251	1.255	1.25	1.255	10200
7/28/2016	12:13 PM	1.2584	1.2584	1.25	1.255	16236
7/28/2016	12:14 PM	1.25	1.26	1.25	1.255	14400
7/28/2016	12:15 PM	1.2579	1.2579	1.25	1.25	43200
7/28/2016	12:16 PM	1.255	1.26	1.25	1.25	18310
7/28/2016	12:17 PM	1.25	1.26	1.25	1.26	23000
7/28/2016	12:18 PM	1.2596	1.2596	1.259	1.259	22000
7/28/2016	12:19 PM	1.25	1.259	1.25	1.259	8114
7/28/2016	12:20 PM	1.26	1.26	1.254	1.26	458099
7/28/2016	12:21 PM	1.265	1.27	1.254	1.2542	514376
7/28/2016	12:22 PM	1.27	1.27	1.265	1.265	3000
7/28/2016	12:23 PM	1.2601	1.27	1.2601	1.265	32300
7/28/2016	12:24 PM	1.27	1.27	1.26	1.2627	72555
7/28/2016	12:25 PM	1.27	1.28	1.264	1.265	742266
7/28/2016	12:26 PM	1.28	1.28	1.2709	1.275	32750
7/28/2016	12:27 PM	1.271	1.28	1.27	1.2725	35256
7/28/2016	12:28 PM	1.275	1.28	1.27	1.27	95900
7/28/2016	12:29 PM	1.2701	1.28	1.27	1.279	52499
7/28/2016	12:30 PM	1.27	1.28	1.27	1.27	328435
7/28/2016	12:31 PM	1.27	1.2727	1.27	1.27	410591
7/28/2016	12:32 PM	1.27	1.28	1.27	1.2701	49368
7/28/2016	12:33 PM	1.27	1.2773	1.27	1.27	50558
7/28/2016	12:34 PM	1.27	1.27	1.27	1.27	35200
7/28/2016	12:35 PM	1.275	1.28	1.2704	1.275	26000
7/28/2016	12:36 PM	1.275	1.28	1.275	1.28	30200
7/28/2016	12:37 PM	1.28	1.28	1.27	1.275	841141
7/28/2016	12:38 PM	1.286	1.286	1.2782	1.2799	263782
7/28/2016	12:39 PM	1.28	1.286	1.28	1.28	199019
7/28/2016	12:40 PM	1.2775	1.29	1.27	1.29	429209
7/28/2016	12:41 PM	1.27	1.28	1.27	1.28	180672
7/28/2016	12:42 PM	1.276	1.279	1.27	1.279	165349
7/28/2016	12:43 PM	1.265	1.276	1.26	1.276	433261
7/28/2016	12:44 PM	1.27	1.27	1.265	1.265	20700
7/28/2016	12:45 PM	1.27	1.27	1.26	1.269	57750
7/28/2016	12:46 PM	1.26	1.2656	1.26	1.2634	15530
7/28/2016	12:47 PM	1.26	1.265	1.26	1.265	3650
7/28/2016	12:48 PM	1.26	1.27	1.26	1.265	75300
7/28/2016	12:49 PM	1.265	1.2682	1.26	1.265	77353
7/28/2016	12:50 PM	1.265	1.265	1.26	1.26	29200
7/28/2016	12:51 PM	1.26	1.2685	1.26	1.265	38700
7/28/2016	12:52 PM	1.266	1.27	1.254	1.26	569185
7/28/2016	12:53 PM	1.26	1.2675	1.26	1.2667	10100
7/28/2016	12:54 PM	1.26	1.27	1.26	1.26	37599
7/28/2016	12:55 PM	1.26	1.265	1.26	1.2601	225600
7/28/2016	12:56 PM	1.26	1.265	1.26	1.265	23500
7/28/2016	12:57 PM	1.26	1.2656	1.26	1.2656	3400
7/28/2016	12:58 PM	1.26	1.265	1.26	1.26	7500
7/28/2016	12:59 PM	1.26	1.2648	1.26	1.26	5450
7/28/2016	1:00 PM	1.27	1.27	1.26	1.26	5300
7/28/2016	1:01 PM	1.265	1.27	1.26	1.269	12300
7/28/2016	1:02 PM	1.265	1.265	1.265	1.265	1500
7/28/2016	1:03 PM	1.2601	1.269	1.26	1.26	13122
7/28/2016	1:04 PM	1.25	1.261	1.25	1.26	272177
7/28/2016	1:05 PM	1.251	1.2596	1.25	1.25	6310
7/28/2016	1:06 PM	1.25	1.26	1.25	1.25	6072
7/28/2016	1:07 PM	1.25	1.2569	1.25	1.25	12150
7/28/2016	1:08 PM	1.25	1.26	1.25	1.259	12928
7/28/2016	1:09 PM	1.2559	1.26	1.25	1.25	18900
7/28/2016	1:10 PM	1.25	1.2548	1.25	1.2548	29600
7/28/2016	1:11 PM	1.26	1.26	1.25	1.25	77465
7/28/2016	1:12 PM	1.25	1.255	1.25	1.25	13700
7/28/2016	1:13 PM	1.25	1.251	1.25	1.25	11000
7/28/2016	1:14 PM	1.26	1.26	1.25	1.26	96303
7/28/2016	1:15 PM	1.25	1.25	1.25	1.25	17000
7/28/2016	1:16 PM	1.2594	1.26	1.25	1.25	15000
7/28/2016	1:17 PM	1.25	1.26	1.25	1.25	52501
7/28/2016	1:18 PM	1.245	1.2551	1.24	1.25	527343
7/28/2016	1:19 PM	1.24	1.25	1.24	1.25	51740
7/28/2016	1:20 PM	1.245	1.2456	1.24	1.2456	71650
7/28/2016	1:21 PM	1.245	1.25	1.24	1.2433	17200
7/28/2016	1:22 PM	1.255	1.26	1.244	1.25	608230
7/28/2016	1:23 PM	1.255	1.26	1.251	1.2519	19700
7/28/2016	1:24 PM	1.255	1.26	1.2515	1.26	20882
7/28/2016	1:25 PM	1.24	1.26	1.24	1.2573	342621
7/28/2016	1:26 PM	1.249	1.25	1.24	1.249	674447
7/28/2016	1:27 PM	1.2473	1.2473	1.245	1.245	2106
7/28/2016	1:28 PM	1.245	1.245	1.245	1.245	800
7/28/2016	1:29 PM	1.2475	1.2475	1.245	1.245	2440
7/28/2016	1:30 PM	1.24	1.25	1.24	1.249	14799
7/28/2016	1:31 PM	1.2485	1.25	1.24	1.245	20640
7/28/2016	1:32 PM	1.2482	1.25	1.24	1.25	12255
7/28/2016	1:33 PM	1.25	1.25	1.245	1.25	315587
7/28/2016	1:34 PM	1.25	1.25	1.24	1.2475	54710
7/28/2016	1:35 PM	1.25	1.25	1.24	1.25	113119
7/28/2016	1:36 PM	1.245	1.25	1.241	1.245	15800
7/28/2016	1:37 PM	1.245	1.25	1.24	1.24	34983
7/28/2016	1:38 PM	1.24	1.25	1.24	1.25	15165
7/28/2016	1:39 PM	1.24	1.25	1.24	1.2448	652015
7/28/2016	1:40 PM	1.245	1.2452	1.245	1.2452	3800
7/28/2016	1:41 PM	1.245	1.245	1.24	1.245	26100
7/28/2016	1:42 PM	1.245	1.25	1.24	1.25	22400
7/28/2016	1:43 PM	1.24	1.25	1.24	1.245	17570
7/28/2016	1:45 PM	1.24	1.25	1.24	1.245	3410
7/28/2016	1:46 PM	1.24	1.25	1.24	1.24	63150
7/28/2016	1:47 PM	1.245	1.245	1.24	1.24	66000
7/28/2016	1:48 PM	1.245	1.25	1.24	1.25	3938
7/28/2016	1:49 PM	1.245	1.245	1.24	1.24	9369
7/28/2016	1:50 PM	1.24	1.246	1.24	1.24	180985
7/28/2016	1:51 PM	1.23	1.25	1.23	1.24	817713
7/28/2016	1:52 PM	1.23	1.24	1.23	1.24	37600
7/28/2016	1:53 PM	1.24	1.24	1.23	1.23	9500
7/28/2016	1:54 PM	1.235	1.24	1.23	1.239	40700
7/28/2016	1:55 PM	1.235	1.24	1.23	1.2397	33290
7/28/2016	1:56 PM	1.23	1.24	1.23	1.235	34610
7/28/2016	1:57 PM	1.23	1.24	1.23	1.2348	45134
7/28/2016	1:58 PM	1.234	1.239	1.23	1.2315	33276
7/28/2016	1:59 PM	1.225	1.24	1.22	1.23	438043
7/28/2016	2:00 PM	1.22	1.23	1.22	1.225	549951
7/28/2016	2:01 PM	1.22	1.2201	1.21	1.22	318043
7/28/2016	2:02 PM	1.22	1.22	1.21	1.215	85792
7/28/2016	2:03 PM	1.21	1.22	1.21	1.2175	56260
7/28/2016	2:04 PM	1.221	1.23	1.21	1.22	257626
7/28/2016	2:05 PM	1.2201	1.23	1.22	1.221	101864
7/28/2016	2:06 PM	1.23	1.23	1.2208	1.2248	49400
7/28/2016	2:07 PM	1.225	1.225	1.22	1.22	20740
7/28/2016	2:08 PM	1.225	1.225	1.22	1.22	25820
7/28/2016	2:09 PM	1.2269	1.23	1.22	1.22	23280
7/28/2016	2:10 PM	1.22	1.23	1.22	1.23	1950
7/28/2016	2:11 PM	1.22	1.23	1.22	1.22	279980
7/28/2016	2:12 PM	1.22	1.2267	1.22	1.22	28100
7/28/2016	2:13 PM	1.23	1.23	1.229	1.229	4073
7/28/2016	2:14 PM	1.221	1.23	1.22	1.22	306125
7/28/2016	2:15 PM	1.22	1.23	1.22	1.23	6000
7/28/2016	2:16 PM	1.224	1.23	1.22	1.22	22800
7/28/2016	2:17 PM	1.22	1.229	1.22	1.22	23000
7/28/2016	2:18 PM	1.21	1.22	1.21	1.22	170901
7/28/2016	2:19 PM	1.21	1.22	1.21	1.219	113370
7/28/2016	2:20 PM	1.215	1.22	1.21	1.21	51500
7/28/2016	2:21 PM	1.215	1.22	1.21	1.2101	47658
7/28/2016	2:22 PM	1.214	1.22	1.21	1.2115	101045
7/28/2016	2:23 PM	1.21	1.22	1.21	1.211	112300
7/28/2016	2:24 PM	1.21	1.219	1.21	1.219	115605
7/28/2016	2:25 PM	1.217	1.217	1.21	1.21	55500
7/28/2016	2:26 PM	1.219	1.22	1.21	1.22	17608
7/28/2016	2:27 PM	1.21	1.22	1.21	1.2104	43050
7/28/2016	2:28 PM	1.21	1.22	1.21	1.2173	42600
7/28/2016	2:29 PM	1.21	1.22	1.21	1.22	27392
7/28/2016	2:30 PM	1.22	1.22	1.21	1.21	89180
7/28/2016	2:31 PM	1.22	1.22	1.21	1.215	60448
7/28/2016	2:32 PM	1.215	1.22	1.21	1.22	8820
7/28/2016	2:33 PM	1.215	1.2192	1.21	1.211	62600
7/28/2016	2:34 PM	1.22	1.22	1.21	1.2133	12100
7/28/2016	2:35 PM	1.22	1.22	1.215	1.22	25200
7/28/2016	2:36 PM	1.215	1.22	1.21	1.213	25610
7/28/2016	2:37 PM	1.21	1.22	1.21	1.22	38000
7/28/2016	2:38 PM	1.21	1.22	1.21	1.22	2900
7/28/2016	2:39 PM	1.215	1.22	1.21	1.219	40134
7/28/2016	2:40 PM	1.2127	1.22	1.21	1.22	10330
7/28/2016	2:41 PM	1.22	1.22	1.21	1.21	7300
7/28/2016	2:42 PM	1.21	1.22	1.21	1.21	65650
7/28/2016	2:43 PM	1.2101	1.22	1.21	1.2101	3200
7/28/2016	2:44 PM	1.205	1.22	1.2	1.21	707818
7/28/2016	2:45 PM	1.2	1.204	1.2	1.2005	136913
7/28/2016	2:46 PM	1.2	1.21	1.2	1.2	117121
7/28/2016	2:47 PM	1.2	1.205	1.2	1.2027	8950
7/28/2016	2:48 PM	1.2	1.205	1.2	1.201	47580
7/28/2016	2:49 PM	1.21	1.21	1.2	1.21	67660
7/28/2016	2:50 PM	1.21	1.21	1.2	1.2	55200
7/28/2016	2:51 PM	1.209	1.21	1.2	1.2018	22200
7/28/2016	2:52 PM	1.2	1.2063	1.2	1.2063	41800
7/28/2016	2:53 PM	1.2	1.21	1.2	1.2	60217
7/28/2016	2:54 PM	1.2001	1.21	1.2	1.2	190045
7/28/2016	2:55 PM	1.205	1.21	1.2	1.209	92750
7/28/2016	2:56 PM	1.2015	1.21	1.2	1.21	52000
7/28/2016	2:57 PM	1.2	1.21	1.2	1.209	25754
7/28/2016	2:58 PM	1.21	1.21	1.2	1.2	43297
7/28/2016	2:59 PM	1.2023	1.21	1.2	1.2	35975
7/28/2016	3:00 PM	1.2	1.21	1.2	1.21	39035
7/28/2016	3:01 PM	1.2004	1.21	1.2	1.2	10291
7/28/2016	3:02 PM	1.2	1.21	1.2	1.2	22829
7/28/2016	3:03 PM	1.2	1.2001	1.2	1.2	24758
7/28/2016	3:04 PM	1.2	1.21	1.2	1.201	236393
7/28/2016	3:05 PM	1.2	1.207	1.19	1.2	399987
7/28/2016	3:06 PM	1.195	1.2	1.195	1.2	20600
7/28/2016	3:07 PM	1.2	1.2	1.19	1.195	111959
7/28/2016	3:08 PM	1.1999	1.2	1.19	1.191	90395
7/28/2016	3:09 PM	1.191	1.2	1.19	1.1974	55900
7/28/2016	3:10 PM	1.195	1.2	1.19	1.195	53868
7/28/2016	3:11 PM	1.19	1.2	1.19	1.195	67779
7/28/2016	3:12 PM	1.1999	1.1999	1.19	1.1957	30700
7/28/2016	3:13 PM	1.19	1.1999	1.19	1.19	3825
7/28/2016	3:14 PM	1.195	1.2	1.19	1.195	29020
7/28/2016	3:15 PM	1.19	1.2	1.19	1.195	70424
7/28/2016	3:16 PM	1.2	1.2	1.195	1.195	12159
7/28/2016	3:17 PM	1.205	1.205	1.19	1.195	616220
7/28/2016	3:18 PM	1.201	1.21	1.2	1.2034	57728
7/28/2016	3:19 PM	1.205	1.21	1.2	1.2031	26788
7/28/2016	3:20 PM	1.21	1.21	1.2	1.205	28600
7/28/2016	3:21 PM	1.2	1.21	1.2	1.205	35400
7/28/2016	3:22 PM	1.2	1.21	1.2	1.21	44200
7/28/2016	3:23 PM	1.1915	1.21	1.19	1.21	606511
7/28/2016	3:24 PM	1.2	1.2	1.19	1.195	37998
7/28/2016	3:25 PM	1.1974	1.2	1.1915	1.1915	213875
7/28/2016	3:26 PM	1.1904	1.2	1.19	1.2	227800
7/28/2016	3:27 PM	1.19	1.1986	1.19	1.195	45100
7/28/2016	3:28 PM	1.1952	1.2	1.19	1.191	63397
7/28/2016	3:29 PM	1.2	1.2	1.19	1.195	4519
7/28/2016	3:30 PM	1.195	1.2	1.1915	1.1915	22634
7/28/2016	3:31 PM	1.195	1.2	1.19	1.199	9637
7/28/2016	3:32 PM	1.2	1.2	1.19	1.1973	57578
7/28/2016	3:33 PM	1.19	1.2	1.19	1.2	20500
7/28/2016	3:34 PM	1.195	1.2	1.19	1.19	39800
7/28/2016	3:35 PM	1.199	1.2	1.19	1.19	10150
7/28/2016	3:36 PM	1.19	1.2	1.19	1.19	243955
7/28/2016	3:37 PM	1.19	1.2	1.19	1.19	59100
7/28/2016	3:38 PM	1.19	1.197	1.19	1.197	20800
7/28/2016	3:39 PM	1.19	1.2	1.19	1.19	268498
7/28/2016	3:40 PM	1.1934	1.2	1.19	1.191	140152
7/28/2016	3:41 PM	1.19	1.2	1.19	1.1948	36030
7/28/2016	3:42 PM	1.1901	1.2	1.19	1.19	48845
7/28/2016	3:43 PM	1.1901	1.2	1.19	1.19	12233
7/28/2016	3:44 PM	1.19	1.2	1.19	1.19	54545
7/28/2016	3:45 PM	1.19	1.1975	1.19	1.19	26667
7/28/2016	3:46 PM	1.185	1.2	1.18	1.195	284368
7/28/2016	3:47 PM	1.18	1.19	1.18	1.189	180333
7/28/2016	3:48 PM	1.185	1.19	1.18	1.1899	207735
7/28/2016	3:49 PM	1.1885	1.19	1.18	1.18	45526
7/28/2016	3:50 PM	1.185	1.19	1.18	1.18	229864
7/28/2016	3:51 PM	1.19	1.19	1.18	1.189	262912
7/28/2016	3:52 PM	1.18	1.19	1.18	1.19	98800
7/28/2016	3:53 PM	1.19	1.19	1.18	1.185	780015
7/28/2016	3:54 PM	1.1927	1.2	1.184	1.1899	428020
7/28/2016	3:55 PM	1.2	1.2	1.19	1.195	259730
7/28/2016	3:56 PM	1.1999	1.2	1.19	1.2	141569
7/28/2016	3:57 PM	1.195	1.2	1.19	1.199	75520
7/28/2016	3:58 PM	1.2	1.2	1.19	1.195	219897
7/28/2016	3:59 PM	1.195	1.2	1.19	1.1944	281702
7/28/2016	4:00 PM	1.19	1.2	1.19	1.195	775101
7/29/2016	9:31 AM	1.2	1.21	1.2	1.21	131674
7/29/2016	9:32 AM	1.1999	1.21	1.19	1.21	298755
7/29/2016	9:33 AM	1.2	1.2	1.19	1.19	187395
7/29/2016	9:34 AM	1.1988	1.2	1.19	1.199	77294
7/29/2016	9:35 AM	1.19	1.2	1.19	1.195	91462
7/29/2016	9:36 AM	1.195	1.2	1.19	1.195	843331
7/29/2016	9:37 AM	1.19	1.2	1.19	1.1973	53557
7/29/2016	9:38 AM	1.196	1.2	1.19	1.199	61995
7/29/2016	9:39 AM	1.19	1.2	1.19	1.1999	24375
7/29/2016	9:40 AM	1.195	1.2	1.19	1.1952	27610
7/29/2016	9:41 AM	1.19	1.2	1.19	1.191	116322
7/29/2016	9:42 AM	1.19	1.1982	1.18	1.19	991671
7/29/2016	9:43 AM	1.181	1.19	1.18	1.18	82947
7/29/2016	9:44 AM	1.1873	1.19	1.18	1.18	131413
7/29/2016	9:45 AM	1.181	1.19	1.18	1.19	97700
7/29/2016	9:46 AM	1.18	1.19	1.18	1.1898	437335
7/29/2016	9:47 AM	1.18	1.19	1.18	1.18	414018
7/29/2016	9:48 AM	1.1833	1.19	1.18	1.1801	176320
7/29/2016	9:49 AM	1.19	1.19	1.181	1.19	43000
7/29/2016	9:50 AM	1.18	1.19	1.18	1.187	169266
7/29/2016	9:51 AM	1.19	1.19	1.18	1.1833	19428
7/29/2016	9:52 AM	1.186	1.19	1.18	1.1859	27166
7/29/2016	9:53 AM	1.1896	1.19	1.18	1.185	34358
7/29/2016	9:54 AM	1.19	1.19	1.18	1.189	74799
7/29/2016	9:55 AM	1.1901	1.2	1.18	1.181	456815
7/29/2016	9:56 AM	1.2	1.2	1.19	1.199	110152
7/29/2016	9:57 AM	1.199	1.2	1.191	1.2	45277
7/29/2016	9:58 AM	1.2	1.2	1.19	1.2	144400
7/29/2016	9:59 AM	1.19	1.2	1.19	1.195	83805
7/29/2016	10:00 AM	1.1901	1.2	1.19	1.195	134975
7/29/2016	10:01 AM	1.195	1.2	1.19	1.2	297356
7/29/2016	10:02 AM	1.195	1.2	1.19	1.19	83449
7/29/2016	10:03 AM	1.195	1.2	1.19	1.2	56888
7/29/2016	10:04 AM	1.2	1.2	1.19	1.1952	384588
7/29/2016	10:05 AM	1.209	1.21	1.19	1.2	665175
7/29/2016	10:06 AM	1.21	1.21	1.2	1.21	62985
7/29/2016	10:07 AM	1.21	1.21	1.2	1.21	75845
7/29/2016	10:08 AM	1.205	1.21	1.2	1.2073	86462
7/29/2016	10:09 AM	1.2	1.21	1.191	1.205	1056270
7/29/2016	10:10 AM	1.195	1.2	1.19	1.195	69870
7/29/2016	10:11 AM	1.19	1.2	1.19	1.2	141562
7/29/2016	10:12 AM	1.2	1.2	1.19	1.19	59466
7/29/2016	10:13 AM	1.19	1.2	1.19	1.195	131643
7/29/2016	10:14 AM	1.19	1.2	1.19	1.191	184341
7/29/2016	10:15 AM	1.1854	1.195	1.18	1.19	170831
7/29/2016	10:16 AM	1.184	1.19	1.18	1.185	391301
7/29/2016	10:17 AM	1.19	1.19	1.184	1.19	52599
7/29/2016	10:18 AM	1.195	1.2	1.1894	1.19	350417
7/29/2016	10:19 AM	1.19	1.2	1.19	1.196	397599
7/29/2016	10:20 AM	1.18	1.195	1.18	1.19	51875
7/29/2016	10:21 AM	1.185	1.19	1.18	1.185	13700
7/29/2016	10:22 AM	1.185	1.19	1.18	1.185	41264
7/29/2016	10:23 AM	1.19	1.19	1.18	1.18	18900
7/29/2016	10:24 AM	1.18	1.1896	1.18	1.18	18685
7/29/2016	10:25 AM	1.185	1.185	1.18	1.18	65225
7/29/2016	10:26 AM	1.19	1.19	1.18	1.185	745386
7/29/2016	10:27 AM	1.1899	1.19	1.18	1.18	11276
7/29/2016	10:28 AM	1.186	1.19	1.18	1.185	30520
7/29/2016	10:29 AM	1.18	1.19	1.18	1.1863	89000
7/29/2016	10:30 AM	1.19	1.19	1.18	1.18	24500
7/29/2016	10:31 AM	1.19	1.19	1.18	1.185	90294
7/29/2016	10:32 AM	1.185	1.19	1.18	1.19	226501
7/29/2016	10:33 AM	1.185	1.19	1.18	1.1863	10850
7/29/2016	10:34 AM	1.185	1.185	1.18	1.1801	265500
7/29/2016	10:35 AM	1.18	1.19	1.18	1.185	132200
7/29/2016	10:36 AM	1.17	1.186	1.17	1.185	1101673
7/29/2016	10:37 AM	1.165	1.18	1.16	1.1727	421844
7/29/2016	10:38 AM	1.1648	1.17	1.16	1.165	167584
7/29/2016	10:39 AM	1.16	1.17	1.16	1.164	73262
7/29/2016	10:40 AM	1.16	1.17	1.16	1.16	422753
7/29/2016	10:41 AM	1.1627	1.17	1.16	1.16	170821
7/29/2016	10:42 AM	1.16	1.165	1.16	1.16	51800
7/29/2016	10:43 AM	1.155	1.1633	1.15	1.16	389742
7/29/2016	10:44 AM	1.16	1.16	1.15	1.155	147158
7/29/2016	10:45 AM	1.16	1.16	1.15	1.1505	65221
7/29/2016	10:46 AM	1.154	1.16	1.15	1.1559	66627
7/29/2016	10:47 AM	1.15	1.16	1.15	1.1596	70753
7/29/2016	10:48 AM	1.155	1.16	1.15	1.155	57688
7/29/2016	10:49 AM	1.15	1.16	1.15	1.1554	79292
7/29/2016	10:50 AM	1.1525	1.16	1.15	1.1548	156474
7/29/2016	10:51 AM	1.15	1.1574	1.15	1.15	271191
7/29/2016	10:52 AM	1.15	1.16	1.15	1.15	118405
7/29/2016	10:53 AM	1.1501	1.16	1.15	1.15	109047
7/29/2016	10:54 AM	1.151	1.16	1.15	1.15	101500
7/29/2016	10:55 AM	1.145	1.16	1.14	1.15	488962
7/29/2016	10:56 AM	1.14	1.15	1.14	1.1415	292625
7/29/2016	10:57 AM	1.15	1.15	1.14	1.1438	161662
7/29/2016	10:58 AM	1.1401	1.15	1.14	1.146	117405
7/29/2016	10:59 AM	1.14	1.149	1.14	1.14	83283
7/29/2016	11:00 AM	1.14	1.15	1.14	1.14	191356
7/29/2016	11:01 AM	1.1441	1.15	1.14	1.14	80153
7/29/2016	11:02 AM	1.14	1.15	1.14	1.15	382728
7/29/2016	11:03 AM	1.1311	1.15	1.13	1.14	435926
7/29/2016	11:04 AM	1.13	1.14	1.13	1.139	137740
7/29/2016	11:05 AM	1.135	1.14	1.13	1.14	123806
7/29/2016	11:06 AM	1.135	1.14	1.13	1.135	174712
7/29/2016	11:07 AM	1.1301	1.14	1.13	1.135	79393
7/29/2016	11:08 AM	1.135	1.14	1.13	1.1333	47300
7/29/2016	11:09 AM	1.13	1.14	1.13	1.131	55972
7/29/2016	11:10 AM	1.135	1.14	1.13	1.1327	121992
7/29/2016	11:11 AM	1.135	1.14	1.13	1.1375	108506
7/29/2016	11:12 AM	1.14	1.14	1.13	1.131	60333
7/29/2016	11:13 AM	1.13	1.14	1.13	1.1326	54502
7/29/2016	11:14 AM	1.13	1.14	1.13	1.135	208975
7/29/2016	11:15 AM	1.14	1.14	1.13	1.13	90066
7/29/2016	11:16 AM	1.1375	1.14	1.13	1.135	96960
7/29/2016	11:17 AM	1.13	1.14	1.13	1.14	113325
7/29/2016	11:18 AM	1.13	1.14	1.13	1.13	81325
7/29/2016	11:19 AM	1.14	1.14	1.13	1.13	10750
7/29/2016	11:20 AM	1.14	1.14	1.13	1.135	17159
7/29/2016	11:21 AM	1.13	1.14	1.13	1.1374	113180
7/29/2016	11:22 AM	1.13	1.14	1.13	1.13	13700
7/29/2016	11:23 AM	1.13	1.14	1.13	1.14	28590
7/29/2016	11:24 AM	1.14	1.14	1.13	1.13	71738
7/29/2016	11:25 AM	1.13	1.14	1.13	1.13	75538
7/29/2016	11:26 AM	1.13	1.14	1.13	1.1301	257712
7/29/2016	11:27 AM	1.135	1.14	1.13	1.13	43100
7/29/2016	11:28 AM	1.13	1.14	1.13	1.1367	43345
7/29/2016	11:29 AM	1.13	1.14	1.13	1.135	63960
7/29/2016	11:30 AM	1.135	1.14	1.13	1.13	177239
7/29/2016	11:31 AM	1.13	1.14	1.13	1.13	76640
7/29/2016	11:32 AM	1.135	1.14	1.13	1.13	138355
7/29/2016	11:33 AM	1.13	1.14	1.13	1.13	135222
7/29/2016	11:34 AM	1.135	1.14	1.13	1.135	45547
7/29/2016	11:35 AM	1.14	1.14	1.13	1.135	31524
7/29/2016	11:36 AM	1.13	1.14	1.13	1.139	73672
7/29/2016	11:37 AM	1.13	1.14	1.13	1.13	100765
7/29/2016	11:38 AM	1.13	1.14	1.13	1.13	42200
7/29/2016	11:39 AM	1.13	1.14	1.13	1.1325	81404
7/29/2016	11:40 AM	1.13	1.14	1.13	1.139	64300
7/29/2016	11:41 AM	1.13	1.14	1.13	1.13	33314
7/29/2016	11:42 AM	1.13	1.14	1.13	1.13	26179
7/29/2016	11:43 AM	1.13	1.14	1.13	1.135	301248
7/29/2016	11:44 AM	1.13	1.14	1.13	1.135	132800
7/29/2016	11:45 AM	1.13	1.14	1.13	1.13	38307
7/29/2016	11:46 AM	1.14	1.14	1.13	1.13	107303
7/29/2016	11:47 AM	1.14	1.14	1.13	1.13	286620
7/29/2016	11:48 AM	1.14	1.14	1.13	1.135	33745
7/29/2016	11:49 AM	1.14	1.14	1.13	1.14	97550
7/29/2016	11:50 AM	1.14	1.14	1.13	1.139	68395
7/29/2016	11:51 AM	1.14	1.14	1.13	1.13	89103
7/29/2016	11:52 AM	1.1374	1.14	1.13	1.14	146922
7/29/2016	11:53 AM	1.14	1.14	1.13	1.131	529866
7/29/2016	11:54 AM	1.135	1.14	1.13	1.1399	48740
7/29/2016	11:55 AM	1.135	1.14	1.13	1.1335	142644
7/29/2016	11:56 AM	1.135	1.14	1.13	1.14	70925
7/29/2016	11:57 AM	1.131	1.14	1.13	1.14	28847
7/29/2016	11:58 AM	1.14	1.14	1.13	1.135	36800
7/29/2016	11:59 AM	1.14	1.14	1.13	1.135	29608
7/29/2016	12:00 PM	1.1385	1.14	1.13	1.135	148957
7/29/2016	12:01 PM	1.135	1.14	1.13	1.135	22323
7/29/2016	12:02 PM	1.14	1.14	1.13	1.136	34700
7/29/2016	12:03 PM	1.14	1.14	1.13	1.135	22700
7/29/2016	12:04 PM	1.14	1.14	1.13	1.135	8697
7/29/2016	12:05 PM	1.135	1.14	1.13	1.135	26625
7/29/2016	12:06 PM	1.13	1.14	1.13	1.13	105150
7/29/2016	12:07 PM	1.14	1.14	1.13	1.136	35198
7/29/2016	12:08 PM	1.14	1.14	1.13	1.14	32334
7/29/2016	12:09 PM	1.13	1.14	1.13	1.13	45500
7/29/2016	12:10 PM	1.14	1.14	1.13	1.1301	27100
7/29/2016	12:11 PM	1.14	1.14	1.135	1.135	101860
7/29/2016	12:12 PM	1.135	1.14	1.13	1.14	27966
7/29/2016	12:13 PM	1.13	1.14	1.13	1.131	52450
7/29/2016	12:14 PM	1.14	1.14	1.13	1.14	38000
7/29/2016	12:15 PM	1.13	1.14	1.13	1.139	18900
7/29/2016	12:16 PM	1.14	1.14	1.131	1.135	17090
7/29/2016	12:17 PM	1.135	1.14	1.134	1.14	12485
7/29/2016	12:18 PM	1.135	1.14	1.13	1.139	16193
7/29/2016	12:19 PM	1.14	1.14	1.13	1.139	16600
7/29/2016	12:20 PM	1.138	1.14	1.13	1.14	37900
7/29/2016	12:21 PM	1.14	1.14	1.13	1.1375	15540
7/29/2016	12:22 PM	1.14	1.14	1.13	1.14	257480
7/29/2016	12:23 PM	1.14	1.14	1.135	1.14	43152
7/29/2016	12:24 PM	1.14	1.14	1.13	1.14	225485
7/29/2016	12:25 PM	1.14	1.14	1.133	1.1392	20377
7/29/2016	12:26 PM	1.13	1.14	1.13	1.1327	17425
7/29/2016	12:27 PM	1.135	1.14	1.13	1.14	28452
7/29/2016	12:28 PM	1.138	1.14	1.13	1.136	11330
7/29/2016	12:29 PM	1.138	1.14	1.13	1.1315	27967
7/29/2016	12:30 PM	1.14	1.14	1.134	1.135	225558
7/29/2016	12:31 PM	1.14	1.14	1.1373	1.14	171240
7/29/2016	12:32 PM	1.14	1.14	1.135	1.138	12879
7/29/2016	12:33 PM	1.13	1.14	1.13	1.13	43800
7/29/2016	12:34 PM	1.135	1.14	1.13	1.131	121584
7/29/2016	12:35 PM	1.136	1.14	1.135	1.139	20160
7/29/2016	12:36 PM	1.135	1.14	1.13	1.1337	7306
7/29/2016	12:37 PM	1.135	1.14	1.13	1.14	11095
7/29/2016	12:38 PM	1.14	1.14	1.135	1.1387	46081
7/29/2016	12:39 PM	1.135	1.14	1.13	1.135	11460
7/29/2016	12:40 PM	1.135	1.14	1.13	1.14	29069
7/29/2016	12:41 PM	1.135	1.14	1.13	1.136	34516
7/29/2016	12:42 PM	1.139	1.14	1.135	1.136	20325
7/29/2016	12:43 PM	1.135	1.14	1.13	1.14	57991
7/29/2016	12:44 PM	1.13	1.14	1.13	1.14	23000
7/29/2016	12:45 PM	1.14	1.14	1.13	1.135	36850
7/29/2016	12:46 PM	1.14	1.14	1.13	1.14	90173
7/29/2016	12:47 PM	1.135	1.14	1.13	1.135	257468
7/29/2016	12:48 PM	1.14	1.14	1.135	1.135	6550
7/29/2016	12:49 PM	1.14	1.14	1.13	1.14	23408
7/29/2016	12:50 PM	1.13	1.14	1.13	1.14	117739
7/29/2016	12:51 PM	1.135	1.14	1.13	1.14	28462
7/29/2016	12:52 PM	1.13	1.14	1.13	1.135	25564
7/29/2016	12:53 PM	1.139	1.14	1.13	1.1399	23080
7/29/2016	12:54 PM	1.135	1.14	1.135	1.14	15149
7/29/2016	12:55 PM	1.135	1.14	1.13	1.14	3775
7/29/2016	12:56 PM	1.1355	1.14	1.13	1.14	123498
7/29/2016	12:57 PM	1.14	1.14	1.13	1.14	160600
7/29/2016	12:58 PM	1.135	1.14	1.13	1.135	55685
7/29/2016	12:59 PM	1.135	1.14	1.13	1.139	6317
7/29/2016	1:00 PM	1.14	1.14	1.13	1.135	20400
7/29/2016	1:01 PM	1.14	1.14	1.13	1.139	65750
7/29/2016	1:02 PM	1.14	1.14	1.13	1.1327	11814
7/29/2016	1:03 PM	1.135	1.14	1.13	1.1334	124600
7/29/2016	1:04 PM	1.135	1.14	1.13	1.135	20300
7/29/2016	1:05 PM	1.13	1.14	1.13	1.14	7372
7/29/2016	1:06 PM	1.14	1.14	1.135	1.135	7460
7/29/2016	1:07 PM	1.14	1.14	1.13	1.1348	7624
7/29/2016	1:08 PM	1.135	1.14	1.13	1.139	55600
7/29/2016	1:09 PM	1.13	1.14	1.13	1.135	24530
7/29/2016	1:10 PM	1.135	1.14	1.13	1.135	12400
7/29/2016	1:11 PM	1.14	1.14	1.13	1.14	6180
7/29/2016	1:12 PM	1.135	1.14	1.13	1.13	58900
7/29/2016	1:13 PM	1.13	1.14	1.13	1.13	49192
7/29/2016	1:14 PM	1.13	1.14	1.13	1.13	31473
7/29/2016	1:15 PM	1.13	1.14	1.13	1.13	21300
7/29/2016	1:16 PM	1.13	1.14	1.13	1.139	67477
7/29/2016	1:17 PM	1.13	1.1356	1.13	1.13	30503
7/29/2016	1:18 PM	1.1339	1.135	1.13	1.13	3400
7/29/2016	1:19 PM	1.13	1.14	1.13	1.13	63100
7/29/2016	1:20 PM	1.13	1.14	1.13	1.139	33800
7/29/2016	1:21 PM	1.13	1.1301	1.13	1.13	74300
7/29/2016	1:22 PM	1.14	1.14	1.13	1.13	95935
7/29/2016	1:23 PM	1.13	1.14	1.13	1.139	357612
7/29/2016	1:24 PM	1.13	1.14	1.13	1.136	80907
7/29/2016	1:25 PM	1.13	1.14	1.13	1.13	28320
7/29/2016	1:26 PM	1.135	1.135	1.13	1.13	40255
7/29/2016	1:27 PM	1.13	1.1333	1.13	1.13	39495
7/29/2016	1:28 PM	1.13	1.14	1.13	1.13	15807
7/29/2016	1:29 PM	1.13	1.135	1.13	1.13	34992
7/29/2016	1:30 PM	1.13	1.139	1.13	1.13	655182
7/29/2016	1:31 PM	1.1368	1.1368	1.13	1.13	379420
7/29/2016	1:32 PM	1.1333	1.14	1.13	1.14	64497
7/29/2016	1:33 PM	1.12	1.1339	1.12	1.13	260653
7/29/2016	1:34 PM	1.125	1.1299	1.12	1.12	66503
7/29/2016	1:35 PM	1.13	1.13	1.12	1.1225	25260
7/29/2016	1:36 PM	1.12	1.13	1.12	1.126	90512
7/29/2016	1:37 PM	1.12	1.13	1.12	1.12	65430
7/29/2016	1:38 PM	1.12	1.13	1.12	1.129	32212
7/29/2016	1:39 PM	1.12	1.13	1.12	1.129	32114
7/29/2016	1:40 PM	1.129	1.13	1.12	1.12	9325
7/29/2016	1:41 PM	1.12	1.126	1.12	1.126	2542
7/29/2016	1:42 PM	1.125	1.13	1.12	1.125	17500
7/29/2016	1:43 PM	1.125	1.13	1.12	1.125	39600
7/29/2016	1:44 PM	1.12	1.13	1.12	1.1225	10700
7/29/2016	1:45 PM	1.13	1.13	1.12	1.125	143160
7/29/2016	1:46 PM	1.13	1.13	1.12	1.1235	6940
7/29/2016	1:47 PM	1.12	1.13	1.12	1.1242	36650
7/29/2016	1:48 PM	1.12	1.13	1.12	1.12	18552
7/29/2016	1:49 PM	1.12	1.125	1.12	1.12	8356
7/29/2016	1:50 PM	1.12	1.13	1.12	1.12	197531
7/29/2016	1:51 PM	1.12	1.13	1.12	1.12	177361
7/29/2016	1:52 PM	1.129	1.13	1.12	1.12	91210
7/29/2016	1:53 PM	1.12	1.13	1.12	1.12	36600
7/29/2016	1:54 PM	1.125	1.129	1.12	1.12	113892
7/29/2016	1:55 PM	1.12	1.13	1.12	1.121	72838
7/29/2016	1:56 PM	1.12	1.13	1.12	1.12	90035
7/29/2016	1:57 PM	1.12	1.13	1.12	1.12	102543
7/29/2016	1:58 PM	1.125	1.13	1.12	1.1237	61340
7/29/2016	1:59 PM	1.125	1.13	1.12	1.1275	6200
7/29/2016	2:00 PM	1.12	1.13	1.12	1.128	93110
7/29/2016	2:01 PM	1.125	1.13	1.12	1.12	20200
7/29/2016	2:02 PM	1.12	1.13	1.12	1.129	37680
7/29/2016	2:03 PM	1.12	1.12	1.12	1.12	4156
7/29/2016	2:04 PM	1.1296	1.1296	1.12	1.129	21500
7/29/2016	2:05 PM	1.12	1.13	1.12	1.13	44425
7/29/2016	2:06 PM	1.125	1.1261	1.12	1.1255	20487
7/29/2016	2:07 PM	1.12	1.13	1.12	1.129	105710
7/29/2016	2:08 PM	1.12	1.13	1.11	1.12	543978
7/29/2016	2:09 PM	1.11	1.12	1.11	1.11	133232
7/29/2016	2:10 PM	1.11	1.12	1.11	1.119	44414
7/29/2016	2:11 PM	1.11	1.12	1.11	1.12	129142
7/29/2016	2:12 PM	1.11	1.12	1.11	1.1152	39700
7/29/2016	2:13 PM	1.11	1.12	1.11	1.11	79146
7/29/2016	2:14 PM	1.111	1.111	1.11	1.11	1200
7/29/2016	2:15 PM	1.12	1.12	1.11	1.115	17150
7/29/2016	2:16 PM	1.12	1.12	1.11	1.119	33483
7/29/2016	2:17 PM	1.11	1.12	1.11	1.119	12965
7/29/2016	2:18 PM	1.11	1.12	1.11	1.115	471800
7/29/2016	2:19 PM	1.12	1.12	1.11	1.11	19600
7/29/2016	2:20 PM	1.12	1.12	1.11	1.115	14920
7/29/2016	2:21 PM	1.115	1.12	1.11	1.1174	37400
7/29/2016	2:22 PM	1.11	1.12	1.11	1.11	38100
7/29/2016	2:23 PM	1.1134	1.12	1.11	1.1148	43668
7/29/2016	2:24 PM	1.12	1.12	1.11	1.115	45200
7/29/2016	2:25 PM	1.11	1.1172	1.11	1.1106	15600
7/29/2016	2:26 PM	1.11	1.12	1.11	1.1101	25410
7/29/2016	2:27 PM	1.115	1.119	1.11	1.1125	27880
7/29/2016	2:28 PM	1.115	1.12	1.11	1.1158	6284
7/29/2016	2:29 PM	1.111	1.12	1.11	1.115	282925
7/29/2016	2:30 PM	1.11	1.12	1.11	1.11	77923
7/29/2016	2:31 PM	1.11	1.12	1.11	1.1101	277390
7/29/2016	2:32 PM	1.11	1.1157	1.11	1.1145	44163
7/29/2016	2:33 PM	1.1142	1.12	1.11	1.115	25914
7/29/2016	2:34 PM	1.115	1.12	1.11	1.12	33282
7/29/2016	2:35 PM	1.1101	1.12	1.11	1.11	40934
7/29/2016	2:36 PM	1.115	1.12	1.11	1.115	41950
7/29/2016	2:37 PM	1.12	1.12	1.11	1.12	93556
7/29/2016	2:38 PM	1.11	1.12	1.11	1.1163	62910
7/29/2016	2:39 PM	1.12	1.12	1.11	1.115	48819
7/29/2016	2:40 PM	1.115	1.12	1.11	1.119	189558
7/29/2016	2:41 PM	1.11	1.12	1.11	1.114	57445
7/29/2016	2:42 PM	1.115	1.12	1.11	1.11	44120
7/29/2016	2:43 PM	1.12	1.12	1.11	1.1162	115050
7/29/2016	2:44 PM	1.1189	1.12	1.11	1.11	8000
7/29/2016	2:45 PM	1.12	1.12	1.11	1.111	28226
7/29/2016	2:46 PM	1.12	1.12	1.111	1.12	21260
7/29/2016	2:47 PM	1.119	1.12	1.11	1.1199	63440
7/29/2016	2:48 PM	1.11	1.12	1.11	1.115	10360
7/29/2016	2:49 PM	1.12	1.12	1.11	1.1185	14010
7/29/2016	2:50 PM	1.115	1.12	1.115	1.1199	5680
7/29/2016	2:51 PM	1.11	1.111	1.11	1.111	6000
7/29/2016	2:52 PM	1.12	1.12	1.11	1.119	18800
7/29/2016	2:53 PM	1.1163	1.1188	1.11	1.115	19080
7/29/2016	2:54 PM	1.12	1.12	1.11	1.115	16775
7/29/2016	2:55 PM	1.1195	1.12	1.115	1.12	9250
7/29/2016	2:56 PM	1.115	1.12	1.115	1.12	32700
7/29/2016	2:57 PM	1.12	1.12	1.11	1.12	43145
7/29/2016	2:58 PM	1.12	1.12	1.11	1.1115	150240
7/29/2016	2:59 PM	1.12	1.12	1.11	1.1127	33275
7/29/2016	3:00 PM	1.115	1.12	1.11	1.12	35990
7/29/2016	3:01 PM	1.1115	1.12	1.1115	1.119	35585
7/29/2016	3:02 PM	1.112	1.115	1.11	1.111	2852
7/29/2016	3:03 PM	1.116	1.12	1.11	1.115	65300
7/29/2016	3:04 PM	1.12	1.12	1.115	1.115	26454
7/29/2016	3:05 PM	1.119	1.12	1.115	1.12	428419
7/29/2016	3:06 PM	1.1168	1.12	1.11	1.118	15050
7/29/2016	3:07 PM	1.125	1.13	1.11	1.12	918848
7/29/2016	3:08 PM	1.125	1.13	1.12	1.121	152150
7/29/2016	3:09 PM	1.13	1.13	1.12	1.125	44304
7/29/2016	3:10 PM	1.12	1.13	1.12	1.1273	53550
7/29/2016	3:11 PM	1.12	1.13	1.12	1.125	59800
7/29/2016	3:12 PM	1.13	1.13	1.12	1.129	225205
7/29/2016	3:13 PM	1.1175	1.13	1.11	1.13	364482
7/29/2016	3:14 PM	1.12	1.12	1.11	1.12	70110
7/29/2016	3:15 PM	1.12	1.12	1.11	1.12	67965
7/29/2016	3:16 PM	1.118	1.12	1.115	1.1173	19127
7/29/2016	3:17 PM	1.115	1.12	1.115	1.1199	14200
7/29/2016	3:18 PM	1.118	1.12	1.1141	1.12	40800
7/29/2016	3:19 PM	1.114	1.12	1.11	1.11	17200
7/29/2016	3:20 PM	1.11	1.115	1.11	1.115	22000
7/29/2016	3:21 PM	1.115	1.12	1.11	1.12	114381
7/29/2016	3:22 PM	1.12	1.12	1.1116	1.12	19500
7/29/2016	3:23 PM	1.111	1.12	1.11	1.12	306856
7/29/2016	3:24 PM	1.1176	1.12	1.11	1.12	239515
7/29/2016	3:25 PM	1.1199	1.12	1.11	1.111	56090
7/29/2016	3:26 PM	1.11	1.12	1.11	1.1105	21605
7/29/2016	3:27 PM	1.113	1.12	1.11	1.11	36700
7/29/2016	3:28 PM	1.12	1.12	1.11	1.1176	48105
7/29/2016	3:29 PM	1.12	1.12	1.11	1.11	34400
7/29/2016	3:30 PM	1.12	1.12	1.11	1.1173	16185
7/29/2016	3:31 PM	1.1127	1.12	1.11	1.12	141425
7/29/2016	3:32 PM	1.12	1.12	1.11	1.117	26968
7/29/2016	3:33 PM	1.11	1.12	1.11	1.12	52490
7/29/2016	3:34 PM	1.115	1.12	1.11	1.12	96178
7/29/2016	3:35 PM	1.12	1.12	1.11	1.115	165500
7/29/2016	3:36 PM	1.12	1.12	1.11	1.12	60498
7/29/2016	3:37 PM	1.115	1.12	1.11	1.115	43409
7/29/2016	3:38 PM	1.12	1.12	1.11	1.115	70200
7/29/2016	3:39 PM	1.12	1.12	1.11	1.11	26366
7/29/2016	3:40 PM	1.12	1.12	1.11	1.11	23500
7/29/2016	3:41 PM	1.11	1.12	1.11	1.1132	62885
7/29/2016	3:42 PM	1.11	1.12	1.11	1.11	192265
7/29/2016	3:43 PM	1.11	1.119	1.11	1.11	47330
7/29/2016	3:44 PM	1.116	1.12	1.11	1.113	114816
7/29/2016	3:45 PM	1.1184	1.12	1.11	1.11	127703
7/29/2016	3:46 PM	1.1	1.12	1.1	1.11	851667
7/29/2016	3:47 PM	1.105	1.1096	1.1	1.105	159238
7/29/2016	3:48 PM	1.11	1.11	1.1	1.1	313135
7/29/2016	3:49 PM	1.11	1.11	1.1	1.1	190222
7/29/2016	3:50 PM	1.105	1.11	1.1	1.1063	66416
7/29/2016	3:51 PM	1.105	1.11	1.1	1.11	212156
7/29/2016	3:52 PM	1.11	1.11	1.1	1.1063	124225
7/29/2016	3:53 PM	1.105	1.11	1.1	1.105	138152
7/29/2016	3:54 PM	1.1	1.11	1.1	1.101	149429
7/29/2016	3:55 PM	1.11	1.11	1.1	1.106	428800
7/29/2016	3:56 PM	1.105	1.12	1.1	1.11	1406804
7/29/2016	3:57 PM	1.105	1.11	1.1	1.105	513809
7/29/2016	3:58 PM	1.1	1.11	1.1	1.105	557064
7/29/2016	3:59 PM	1.105	1.11	1.1	1.1	850667
7/29/2016	4:00 PM	1.11	1.11	1.1	1.11	1293542
8/1/2016	9:31 AM	1.1	1.1	1.09	1.1	314493
8/1/2016	9:32 AM	1.091	1.1	1.09	1.095	46961
8/1/2016	9:33 AM	1.1	1.105	1.09	1.091	1031981
8/1/2016	9:34 AM	1.1	1.11	1.1	1.1	191410
8/1/2016	9:35 AM	1.105	1.11	1.1	1.11	95000
8/1/2016	9:36 AM	1.11	1.11	1.1	1.11	460797
8/1/2016	9:37 AM	1.11	1.12	1.1	1.11	450894
8/1/2016	9:38 AM	1.12	1.13	1.11	1.12	738097
8/1/2016	9:39 AM	1.12	1.13	1.114	1.12	334006
8/1/2016	9:40 AM	1.1299	1.13	1.121	1.125	209605
8/1/2016	9:41 AM	1.14	1.14	1.12	1.1254	349686
8/1/2016	9:42 AM	1.14	1.14	1.13	1.14	1021172
8/1/2016	9:43 AM	1.13	1.14	1.12	1.139	594748
8/1/2016	9:44 AM	1.1299	1.13	1.12	1.13	1011964
8/1/2016	9:45 AM	1.13	1.13	1.12	1.121	116107
8/1/2016	9:46 AM	1.1294	1.13	1.12	1.1235	60100
8/1/2016	9:47 AM	1.12	1.13	1.12	1.124	288029
8/1/2016	9:48 AM	1.12	1.13	1.12	1.12	239309
8/1/2016	9:49 AM	1.13	1.13	1.12	1.126	76565
8/1/2016	9:50 AM	1.12	1.13	1.12	1.1233	62612
8/1/2016	9:51 AM	1.11	1.13	1.11	1.129	445149
8/1/2016	9:52 AM	1.1	1.1196	1.1	1.1196	305531
8/1/2016	9:53 AM	1.11	1.11	1.1	1.11	150353
8/1/2016	9:54 AM	1.11	1.12	1.104	1.11	337795
8/1/2016	9:55 AM	1.105	1.11	1.1	1.1069	266814
8/1/2016	9:56 AM	1.109	1.11	1.1	1.11	81700
8/1/2016	9:57 AM	1.105	1.11	1.101	1.11	50950
8/1/2016	9:58 AM	1.1039	1.11	1.1	1.105	11384
8/1/2016	9:59 AM	1.1006	1.105	1.1	1.105	14800
8/1/2016	10:00 AM	1.1061	1.11	1.1	1.105	76640
8/1/2016	10:01 AM	1.105	1.11	1.1	1.1001	102338
8/1/2016	10:02 AM	1.1	1.11	1.1	1.105	347200
8/1/2016	10:03 AM	1.1064	1.11	1.1	1.105	29862
8/1/2016	10:04 AM	1.1092	1.11	1.1	1.1	40742
8/1/2016	10:05 AM	1.1	1.11	1.1	1.105	362667
8/1/2016	10:06 AM	1.095	1.1074	1.095	1.105	261680
8/1/2016	10:07 AM	1.0901	1.101	1.09	1.1	170499
8/1/2016	10:08 AM	1.095	1.1	1.09	1.0901	102466
8/1/2016	10:09 AM	1.08	1.1	1.08	1.09	162908
8/1/2016	10:10 AM	1.08	1.09	1.08	1.085	151370
8/1/2016	10:11 AM	1.07	1.09	1.07	1.08	240555
8/1/2016	10:12 AM	1.075	1.08	1.07	1.08	50615
8/1/2016	10:13 AM	1.08	1.08	1.07	1.075	110491
8/1/2016	10:14 AM	1.11	1.11	1.07	1.08	49071
8/1/2016	10:15 AM	1.08	1.08	1.07	1.08	91700
8/1/2016	10:16 AM	1.075	1.1051	1.07	1.0782	60110
8/1/2016	10:17 AM	1.07	1.1051	1.07	1.075	370673
8/1/2016	10:18 AM	1.05	1.07	1.05	1.07	806819
8/1/2016	10:19 AM	1.0599	1.06	1.05	1.05	161621
8/1/2016	10:20 AM	1.05	1.06	1.05	1.06	216272
8/1/2016	10:21 AM	1.06	1.06	1.05	1.0513	134552
8/1/2016	10:22 AM	1.07	1.07	1.05	1.06	446406
8/1/2016	10:23 AM	1.066	1.07	1.06	1.065	131371
8/1/2016	10:24 AM	1.065	1.07	1.06	1.0673	53237
8/1/2016	10:25 AM	1.07	1.1	1.06	1.065	141647
8/1/2016	10:26 AM	1.06	1.1063	1.06	1.07	146238
8/1/2016	10:27 AM	1.07	1.07	1.06	1.06	106472
8/1/2016	10:28 AM	1.06	1.07	1.06	1.07	66950
8/1/2016	10:29 AM	1.0676	1.07	1.06	1.065	179323
8/1/2016	10:30 AM	1.06	1.08	1.06	1.07	747800
8/1/2016	10:31 AM	1.0675	1.07	1.06	1.065	60612
8/1/2016	10:32 AM	1.065	1.07	1.06	1.065	78255
8/1/2016	10:33 AM	1.06	1.07	1.06	1.0674	20350
8/1/2016	10:34 AM	1.065	1.07	1.06	1.0689	28004
8/1/2016	10:35 AM	1.07	1.08	1.06	1.07	681386
8/1/2016	10:36 AM	1.07	1.08	1.07	1.07	118548
8/1/2016	10:37 AM	1.08	1.08	1.07	1.07	90790
8/1/2016	10:38 AM	1.08	1.08	1.07	1.071	35400
8/1/2016	10:39 AM	1.075	1.08	1.07	1.0701	27510
8/1/2016	10:40 AM	1.08	1.08	1.07	1.076	101659
8/1/2016	10:41 AM	1.0774	1.08	1.07	1.08	23788
8/1/2016	10:42 AM	1.075	1.08	1.07	1.07	61776
8/1/2016	10:43 AM	1.0743	1.08	1.07	1.075	88163
8/1/2016	10:44 AM	1.061	1.0785	1.06	1.0759	170813
8/1/2016	10:45 AM	1.0601	1.07	1.06	1.06	39375
8/1/2016	10:46 AM	1.0701	1.08	1.06	1.066	568150
8/1/2016	10:47 AM	1.071	1.08	1.07	1.075	203723
8/1/2016	10:48 AM	1.0663	1.08	1.06	1.0725	266687
8/1/2016	10:49 AM	1.06	1.07	1.06	1.06	116362
8/1/2016	10:50 AM	1.0696	1.07	1.06	1.06	101425
8/1/2016	10:51 AM	1.0696	1.07	1.06	1.061	62485
8/1/2016	10:52 AM	1.06	1.07	1.06	1.0634	38000
8/1/2016	10:53 AM	1.0657	1.0657	1.06	1.06	6720
8/1/2016	10:54 AM	1.06	1.07	1.06	1.0604	71382
8/1/2016	10:55 AM	1.07	1.07	1.06	1.065	202222
8/1/2016	10:56 AM	1.065	1.07	1.06	1.06	39975
8/1/2016	10:57 AM	1.065	1.07	1.06	1.065	34375
8/1/2016	10:58 AM	1.065	1.07	1.06	1.07	89700
8/1/2016	10:59 AM	1.07	1.07	1.06	1.0685	24700
8/1/2016	11:00 AM	1.065	1.07	1.06	1.06	83655
8/1/2016	11:01 AM	1.065	1.07	1.0634	1.07	16500
8/1/2016	11:02 AM	1.07	1.07	1.06	1.061	6900
8/1/2016	11:03 AM	1.065	1.07	1.065	1.07	5200
8/1/2016	11:04 AM	1.07	1.07	1.06	1.061	19625
8/1/2016	11:05 AM	1.065	1.07	1.06	1.0699	230666
8/1/2016	11:06 AM	1.06	1.07	1.06	1.0684	81887
8/1/2016	11:07 AM	1.065	1.07	1.06	1.07	17200
8/1/2016	11:08 AM	1.06	1.07	1.06	1.065	139815
8/1/2016	11:09 AM	1.06	1.065	1.06	1.06	94973
8/1/2016	11:10 AM	1.069	1.07	1.06	1.0633	30954
8/1/2016	11:11 AM	1.06	1.07	1.06	1.06	281079
8/1/2016	11:12 AM	1.055	1.07	1.05	1.06	405607
8/1/2016	11:13 AM	1.055	1.06	1.05	1.06	199345
8/1/2016	11:14 AM	1.0517	1.06	1.05	1.055	13617
8/1/2016	11:15 AM	1.06	1.06	1.05	1.055	234441
8/1/2016	11:16 AM	1.06	1.06	1.05	1.051	380617
8/1/2016	11:17 AM	1.06	1.06	1.05	1.06	39270
8/1/2016	11:18 AM	1.06	1.06	1.05	1.0567	49200
8/1/2016	11:19 AM	1.06	1.06	1.05	1.05	22353
8/1/2016	11:20 AM	1.055	1.06	1.055	1.06	9695
8/1/2016	11:21 AM	1.06	1.06	1.05	1.05	153300
8/1/2016	11:22 AM	1.065	1.07	1.05	1.06	534518
8/1/2016	11:23 AM	1.065	1.07	1.06	1.061	47270
8/1/2016	11:24 AM	1.07	1.07	1.06	1.06	11600
8/1/2016	11:25 AM	1.06	1.07	1.06	1.07	20490
8/1/2016	11:26 AM	1.065	1.07	1.06	1.0622	12400
8/1/2016	11:27 AM	1.06	1.07	1.06	1.07	59700
8/1/2016	11:28 AM	1.07	1.07	1.06	1.06	23299
8/1/2016	11:29 AM	1.065	1.07	1.06	1.065	144603
8/1/2016	11:30 AM	1.07	1.07	1.06	1.07	44279
8/1/2016	11:31 AM	1.07	1.07	1.06	1.07	64645
8/1/2016	11:32 AM	1.06	1.07	1.06	1.06	74100
8/1/2016	11:33 AM	1.0699	1.07	1.06	1.0657	17500
8/1/2016	11:34 AM	1.0675	1.07	1.06	1.07	32490
8/1/2016	11:35 AM	1.06	1.07	1.06	1.0685	78240
8/1/2016	11:36 AM	1.06	1.07	1.06	1.069	71200
8/1/2016	11:37 AM	1.07	1.07	1.06	1.065	35562
8/1/2016	11:38 AM	1.07	1.07	1.061	1.07	372116
8/1/2016	11:39 AM	1.07	1.07	1.06	1.07	113100
8/1/2016	11:40 AM	1.065	1.07	1.06	1.0663	54932
8/1/2016	11:41 AM	1.07	1.07	1.06	1.07	25700
8/1/2016	11:42 AM	1.06	1.07	1.06	1.0657	21340
8/1/2016	11:43 AM	1.07	1.07	1.06	1.07	80277
8/1/2016	11:44 AM	1.07	1.07	1.06	1.065	49700
8/1/2016	11:45 AM	1.07	1.07	1.06	1.0605	33855
8/1/2016	11:46 AM	1.07	1.07	1.06	1.0667	53004
8/1/2016	11:47 AM	1.06	1.07	1.06	1.0602	122300
8/1/2016	11:48 AM	1.06	1.07	1.06	1.07	14650
8/1/2016	11:49 AM	1.07	1.07	1.06	1.065	13600
8/1/2016	11:50 AM	1.065	1.07	1.06	1.07	12975
8/1/2016	11:51 AM	1.076	1.08	1.06	1.069	490388
8/1/2016	11:52 AM	1.08	1.08	1.071	1.0773	221550
8/1/2016	11:53 AM	1.07	1.08	1.07	1.0757	57370
8/1/2016	11:54 AM	1.08	1.08	1.0744	1.08	80325
8/1/2016	11:55 AM	1.075	1.08	1.07	1.08	46900
8/1/2016	11:56 AM	1.08	1.08	1.07	1.08	54225
8/1/2016	11:57 AM	1.07	1.08	1.07	1.08	11367
8/1/2016	11:58 AM	1.08	1.08	1.07	1.08	14600
8/1/2016	11:59 AM	1.079	1.08	1.07	1.08	64619
8/1/2016	12:00 PM	1.08	1.08	1.07	1.075	25200
8/1/2016	12:01 PM	1.08	1.08	1.07	1.08	27080
8/1/2016	12:02 PM	1.07	1.08	1.07	1.0757	11256
8/1/2016	12:03 PM	1.08	1.08	1.07	1.075	146777
8/1/2016	12:04 PM	1.075	1.08	1.075	1.0785	17800
8/1/2016	12:05 PM	1.075	1.08	1.071	1.08	13400
8/1/2016	12:06 PM	1.08	1.08	1.0707	1.08	46847
8/1/2016	12:07 PM	1.08	1.08	1.071	1.0758	61620
8/1/2016	12:08 PM	1.08	1.08	1.075	1.0785	6170
8/1/2016	12:09 PM	1.08	1.08	1.0742	1.0742	184835
8/1/2016	12:10 PM	1.08	1.09	1.0725	1.08	667308
8/1/2016	12:11 PM	1.09	1.09	1.08	1.085	169100
8/1/2016	12:12 PM	1.094	1.1	1.084	1.0857	361840
8/1/2016	12:13 PM	1.105	1.11	1.094	1.1	544591
8/1/2016	12:14 PM	1.105	1.11	1.1	1.1073	255600
8/1/2016	12:15 PM	1.115	1.12	1.1	1.109	610768
8/1/2016	12:16 PM	1.11	1.12	1.11	1.11	369841
8/1/2016	12:17 PM	1.1075	1.12	1.1	1.1132	573354
8/1/2016	12:18 PM	1.11	1.11	1.1	1.1069	135120
8/1/2016	12:19 PM	1.105	1.11	1.1	1.1099	72805
8/1/2016	12:20 PM	1.105	1.11	1.1	1.109	123450
8/1/2016	12:21 PM	1.11	1.11	1.1	1.105	196200
8/1/2016	12:22 PM	1.1062	1.11	1.1	1.11	10400
8/1/2016	12:23 PM	1.11	1.11	1.1	1.109	133187
8/1/2016	12:24 PM	1.11	1.11	1.1	1.1	305302
8/1/2016	12:25 PM	1.115	1.12	1.1	1.105	588343
8/1/2016	12:26 PM	1.111	1.12	1.11	1.12	66989
8/1/2016	12:27 PM	1.12	1.12	1.11	1.1185	234050
8/1/2016	12:28 PM	1.1162	1.12	1.1162	1.12	228744
8/1/2016	12:29 PM	1.1238	1.13	1.11	1.12	602168
8/1/2016	12:30 PM	1.11	1.13	1.11	1.121	240217
8/1/2016	12:31 PM	1.12	1.12	1.11	1.1101	98726
8/1/2016	12:32 PM	1.115	1.12	1.11	1.115	25692
8/1/2016	12:33 PM	1.115	1.12	1.11	1.114	83369
8/1/2016	12:34 PM	1.12	1.12	1.11	1.115	231300
8/1/2016	12:35 PM	1.12	1.12	1.111	1.1186	21300
8/1/2016	12:36 PM	1.112	1.12	1.11	1.115	46935
8/1/2016	12:37 PM	1.11	1.12	1.1	1.11	407720
8/1/2016	12:38 PM	1.1	1.11	1.1	1.105	84213
8/1/2016	12:39 PM	1.099	1.109	1.09	1.1	355868
8/1/2016	12:40 PM	1.09	1.1	1.09	1.095	25400
8/1/2016	12:41 PM	1.095	1.0962	1.09	1.09	64200
8/1/2016	12:42 PM	1.099	1.1	1.09	1.095	10800
8/1/2016	12:43 PM	1.1	1.1	1.096	1.1	34880
8/1/2016	12:44 PM	1.1	1.1	1.091	1.091	70749
8/1/2016	12:45 PM	1.1001	1.11	1.0941	1.0999	318175
8/1/2016	12:46 PM	1.11	1.11	1.1	1.1054	13040
8/1/2016	12:47 PM	1.095	1.11	1.095	1.1063	127112
8/1/2016	12:48 PM	1.09	1.0999	1.09	1.0999	36700
8/1/2016	12:49 PM	1.095	1.1	1.09	1.09	43175
8/1/2016	12:50 PM	1.095	1.1	1.09	1.09	14300
8/1/2016	12:51 PM	1.099	1.099	1.095	1.095	2000
8/1/2016	12:52 PM	1.0969	1.1	1.09	1.1	85040
8/1/2016	12:53 PM	1.099	1.1	1.0938	1.1	29000
8/1/2016	12:54 PM	1.1	1.1	1.095	1.095	5340
8/1/2016	12:55 PM	1.0989	1.1	1.09	1.0961	36649
8/1/2016	12:56 PM	1.1	1.1	1.099	1.0995	14882
8/1/2016	12:57 PM	1.1	1.11	1.09	1.09	333663
8/1/2016	12:58 PM	1.1	1.11	1.1	1.105	85518
8/1/2016	12:59 PM	1.105	1.11	1.1	1.103	102969
8/1/2016	1:00 PM	1.1001	1.1001	1.1	1.1	250
8/1/2016	1:01 PM	1.091	1.11	1.091	1.1	96342
8/1/2016	1:02 PM	1.1	1.1	1.09	1.091	26390
8/1/2016	1:03 PM	1.108	1.11	1.09	1.0957	212846
8/1/2016	1:04 PM	1.11	1.11	1.1025	1.109	56160
8/1/2016	1:05 PM	1.11	1.11	1.1042	1.11	108540
8/1/2016	1:06 PM	1.115	1.12	1.1067	1.11	370130
8/1/2016	1:07 PM	1.119	1.12	1.1161	1.117	146882
8/1/2016	1:08 PM	1.115	1.1157	1.11	1.1157	85609
8/1/2016	1:09 PM	1.115	1.1156	1.11	1.115	170712
8/1/2016	1:10 PM	1.11	1.115	1.11	1.11	20430
8/1/2016	1:11 PM	1.11	1.115	1.11	1.11	67400
8/1/2016	1:12 PM	1.115	1.116	1.11	1.11	43000
8/1/2016	1:13 PM	1.1101	1.115	1.11	1.11	16800
8/1/2016	1:14 PM	1.1	1.1101	1.1	1.11	81691
8/1/2016	1:15 PM	1.1	1.105	1.1	1.1001	36300
8/1/2016	1:16 PM	1.109	1.109	1.1	1.105	15600
8/1/2016	1:17 PM	1.1	1.101	1.1	1.101	1900
8/1/2016	1:18 PM	1.1084	1.1096	1.1	1.1043	83200
8/1/2016	1:19 PM	1.1	1.1062	1.1	1.105	3100
8/1/2016	1:20 PM	1.1	1.1	1.1	1.1	5500
8/1/2016	1:21 PM	1.105	1.11	1.1	1.1027	19940
8/1/2016	1:22 PM	1.1	1.105	1.1	1.105	38960
8/1/2016	1:23 PM	1.1	1.109	1.1	1.109	98072
8/1/2016	1:24 PM	1.105	1.109	1.1	1.1	14300
8/1/2016	1:25 PM	1.1	1.106	1.1	1.106	21554
8/1/2016	1:26 PM	1.09	1.11	1.09	1.109	134761
8/1/2016	1:27 PM	1.0936	1.0984	1.09	1.09	2812
8/1/2016	1:28 PM	1.099	1.1	1.095	1.1	7400
8/1/2016	1:29 PM	1.09	1.1	1.09	1.095	43973
8/1/2016	1:30 PM	1.0975	1.1	1.09	1.09	25175
8/1/2016	1:31 PM	1.09	1.1	1.09	1.09	133050
8/1/2016	1:32 PM	1.0923	1.0923	1.09	1.09	10280
8/1/2016	1:33 PM	1.09	1.0901	1.09	1.09	10800
8/1/2016	1:34 PM	1.09	1.099	1.09	1.095	16600
8/1/2016	1:35 PM	1.09	1.1	1.09	1.09	23555
8/1/2016	1:36 PM	1.09	1.095	1.09	1.09	4300
8/1/2016	1:37 PM	1.086	1.09	1.08	1.09	120710
8/1/2016	1:38 PM	1.085	1.0884	1.085	1.0884	492
8/1/2016	1:39 PM	1.0897	1.09	1.08	1.08	237861
8/1/2016	1:40 PM	1.095	1.1	1.0857	1.09	226635
8/1/2016	1:41 PM	1.1	1.1	1.09	1.0933	60800
8/1/2016	1:42 PM	1.09	1.1	1.09	1.1	275595
8/1/2016	1:43 PM	1.094	1.099	1.0915	1.095	25800
8/1/2016	1:44 PM	1.095	1.1	1.09	1.095	64430
8/1/2016	1:45 PM	1.09	1.0975	1.09	1.0915	257677
8/1/2016	1:46 PM	1.09	1.1	1.09	1.1	16070
8/1/2016	1:47 PM	1.0957	1.1	1.09	1.095	10100
8/1/2016	1:48 PM	1.099	1.1	1.09	1.095	60400
8/1/2016	1:49 PM	1.09	1.1	1.09	1.0962	16800
8/1/2016	1:50 PM	1.1	1.1	1.1	1.1	8418
8/1/2016	1:51 PM	1.1	1.1	1.0942	1.1	70280
8/1/2016	1:52 PM	1.0979	1.1	1.094	1.0974	75078
8/1/2016	1:53 PM	1.1	1.1	1.0925	1.1	74489
8/1/2016	1:54 PM	1.1052	1.109	1.0962	1.1	185236
8/1/2016	1:55 PM	1.11	1.11	1.1	1.1038	17300
8/1/2016	1:56 PM	1.1061	1.11	1.1	1.105	21504
8/1/2016	1:57 PM	1.105	1.105	1.105	1.105	2018
8/1/2016	1:58 PM	1.105	1.11	1.105	1.11	75400
8/1/2016	1:59 PM	1.09	1.106	1.09	1.1	365839
8/1/2016	2:00 PM	1.09	1.1	1.09	1.09	98669
8/1/2016	2:01 PM	1.09	1.09	1.089	1.09	60790
8/1/2016	2:02 PM	1.09	1.09	1.08	1.08	29730
8/1/2016	2:03 PM	1.085	1.09	1.08	1.0899	40000
8/1/2016	2:04 PM	1.089	1.09	1.08	1.085	24385
8/1/2016	2:05 PM	1.0899	1.09	1.0832	1.0832	11000
8/1/2016	2:06 PM	1.0827	1.09	1.08	1.085	71517
8/1/2016	2:07 PM	1.08	1.09	1.08	1.09	960
8/1/2016	2:08 PM	1.09	1.09	1.08	1.08	11388
8/1/2016	2:09 PM	1.08	1.0827	1.08	1.0827	3830
8/1/2016	2:10 PM	1.084	1.09	1.08	1.081	170730
8/1/2016	2:11 PM	1.1	1.1	1.08	1.08	189421
8/1/2016	2:12 PM	1.095	1.1	1.095	1.095	22800
8/1/2016	2:13 PM	1.09	1.1	1.09	1.0963	73160
8/1/2016	2:14 PM	1.09	1.1	1.09	1.095	6900
8/1/2016	2:15 PM	1.095	1.095	1.09	1.095	10300
8/1/2016	2:16 PM	1.085	1.1	1.085	1.095	97871
8/1/2016	2:17 PM	1.0899	1.09	1.084	1.0881	72260
8/1/2016	2:18 PM	1.0845	1.09	1.0845	1.085	100374
8/1/2016	2:19 PM	1.09	1.09	1.084	1.0899	159056
8/1/2016	2:20 PM	1.082	1.09	1.08	1.081	73350
8/1/2016	2:21 PM	1.085	1.09	1.08	1.09	19626
8/1/2016	2:22 PM	1.09	1.09	1.08	1.0825	109920
8/1/2016	2:23 PM	1.08	1.09	1.08	1.08	169505
8/1/2016	2:24 PM	1.075	1.086	1.07	1.0858	243230
8/1/2016	2:25 PM	1.0744	1.08	1.07	1.0757	160580
8/1/2016	2:26 PM	1.08	1.08	1.071	1.0799	8400
8/1/2016	2:27 PM	1.078	1.08	1.07	1.07	208999
8/1/2016	2:28 PM	1.08	1.08	1.07	1.0757	302498
8/1/2016	2:29 PM	1.079	1.08	1.073	1.0799	50635
8/1/2016	2:30 PM	1.085	1.085	1.0744	1.08	308447
8/1/2016	2:31 PM	1.085	1.09	1.085	1.0876	6200
8/1/2016	2:32 PM	1.085	1.09	1.0801	1.081	7000
8/1/2016	2:33 PM	1.09	1.09	1.08	1.085	278760
8/1/2016	2:34 PM	1.0799	1.09	1.075	1.0845	303078
8/1/2016	2:35 PM	1.085	1.0884	1.0742	1.08	421587
8/1/2016	2:36 PM	1.08	1.0884	1.08	1.08	140098
8/1/2016	2:37 PM	1.086	1.086	1.08	1.08	18400
8/1/2016	2:38 PM	1.0804	1.0858	1.08	1.08	133808
8/1/2016	2:39 PM	1.09	1.09	1.08	1.084	28430
8/1/2016	2:40 PM	1.08	1.0874	1.08	1.0829	23450
8/1/2016	2:41 PM	1.09	1.09	1.0837	1.085	101400
8/1/2016	2:42 PM	1.085	1.09	1.08	1.0895	5490
8/1/2016	2:43 PM	1.0801	1.09	1.08	1.09	10600
8/1/2016	2:44 PM	1.09	1.09	1.08	1.081	58404
8/1/2016	2:45 PM	1.08	1.085	1.08	1.08	19225
8/1/2016	2:46 PM	1.08	1.09	1.08	1.08	65238
8/1/2016	2:47 PM	1.08	1.09	1.08	1.08	27203
8/1/2016	2:48 PM	1.07	1.08	1.07	1.08	101897
8/1/2016	2:49 PM	1.07	1.08	1.07	1.075	49334
8/1/2016	2:50 PM	1.07	1.08	1.07	1.07	7415
8/1/2016	2:51 PM	1.07	1.08	1.07	1.07	48200
8/1/2016	2:52 PM	1.075	1.08	1.07	1.07	12750
8/1/2016	2:53 PM	1.08	1.08	1.0742	1.075	98050
8/1/2016	2:54 PM	1.0797	1.08	1.07	1.07	52094
8/1/2016	2:55 PM	1.08	1.08	1.0799	1.08	6819
8/1/2016	2:56 PM	1.075	1.08	1.074	1.08	29895
8/1/2016	2:57 PM	1.0784	1.0799	1.07	1.075	105490
8/1/2016	2:58 PM	1.075	1.08	1.075	1.075	29600
8/1/2016	2:59 PM	1.075	1.079	1.075	1.075	23788
8/1/2016	3:00 PM	1.075	1.08	1.075	1.075	2750
8/1/2016	3:01 PM	1.075	1.075	1.07	1.07	1850
8/1/2016	3:02 PM	1.08	1.08	1.07	1.075	6900
8/1/2016	3:03 PM	1.08	1.08	1.075	1.075	10635
8/1/2016	3:04 PM	1.08	1.08	1.07	1.0703	18000
8/1/2016	3:05 PM	1.08	1.08	1.075	1.079	6900
8/1/2016	3:06 PM	1.0869	1.09	1.074	1.08	385427
8/1/2016	3:07 PM	1.08	1.09	1.08	1.089	156100
8/1/2016	3:08 PM	1.085	1.09	1.08	1.08	4660
8/1/2016	3:09 PM	1.085	1.09	1.08	1.085	2601
8/1/2016	3:10 PM	1.085	1.085	1.08	1.085	3528
8/1/2016	3:11 PM	1.0815	1.09	1.08	1.085	211519
8/1/2016	3:12 PM	1.08	1.09	1.08	1.08	82060
8/1/2016	3:13 PM	1.075	1.09	1.075	1.08	121879
8/1/2016	3:14 PM	1.07	1.08	1.07	1.075	42841
8/1/2016	3:15 PM	1.085	1.0869	1.07	1.08	514539
8/1/2016	3:16 PM	1.085	1.09	1.08	1.085	27600
8/1/2016	3:17 PM	1.0844	1.09	1.08	1.085	184159
8/1/2016	3:18 PM	1.095	1.1	1.0842	1.09	205104
8/1/2016	3:19 PM	1.095	1.1	1.095	1.095	34950
8/1/2016	3:20 PM	1.09	1.1	1.09	1.095	43700
8/1/2016	3:21 PM	1.095	1.1	1.095	1.0985	42200
8/1/2016	3:22 PM	1.1	1.1	1.0925	1.095	88289
8/1/2016	3:23 PM	1.11	1.11	1.0969	1.1	293843
8/1/2016	3:24 PM	1.1	1.11	1.1	1.1	162792
8/1/2016	3:25 PM	1.095	1.106	1.09	1.1	538572
8/1/2016	3:26 PM	1.095	1.1	1.094	1.1	98433
8/1/2016	3:27 PM	1.0974	1.1	1.09	1.095	152928
8/1/2016	3:28 PM	1.095	1.1	1.09	1.095	30700
8/1/2016	3:29 PM	1.095	1.1	1.09	1.09	39387
8/1/2016	3:30 PM	1.105	1.11	1.0942	1.095	182801
8/1/2016	3:31 PM	1.1	1.11	1.1	1.1085	195778
8/1/2016	3:32 PM	1.0986	1.1	1.09	1.1	30052
8/1/2016	3:33 PM	1.095	1.1	1.09	1.095	339335
8/1/2016	3:34 PM	1.095	1.0968	1.09	1.095	105300
8/1/2016	3:35 PM	1.095	1.1	1.09	1.1	61280
8/1/2016	3:36 PM	1.095	1.095	1.09	1.095	17000
8/1/2016	3:37 PM	1.095	1.1	1.09	1.095	83360
8/1/2016	3:38 PM	1.095	1.1	1.09	1.095	17300
8/1/2016	3:39 PM	1.09	1.1	1.09	1.095	65250
8/1/2016	3:40 PM	1.095	1.1	1.09	1.095	64551
8/1/2016	3:41 PM	1.097	1.1	1.09	1.095	104200
8/1/2016	3:42 PM	1.095	1.1	1.095	1.095	15210
8/1/2016	3:43 PM	1.095	1.095	1.09	1.095	26300
8/1/2016	3:44 PM	1.09	1.1	1.09	1.095	102552
8/1/2016	3:45 PM	1.09	1.1	1.09	1.09	41623
8/1/2016	3:46 PM	1.085	1.1	1.08	1.09	357806
8/1/2016	3:47 PM	1.08	1.09	1.08	1.085	19600
8/1/2016	3:48 PM	1.08	1.09	1.08	1.085	40078
8/1/2016	3:49 PM	1.0875	1.09	1.08	1.08	218879
8/1/2016	3:50 PM	1.085	1.09	1.08	1.09	67471
8/1/2016	3:51 PM	1.09	1.096	1.085	1.09	429355
8/1/2016	3:52 PM	1.09	1.1	1.08	1.1	451735
8/1/2016	3:53 PM	1.095	1.1	1.081	1.09	383603
8/1/2016	3:54 PM	1.09	1.1	1.09	1.09	120767
8/1/2016	3:55 PM	1.09	1.1	1.08	1.09	113497
8/1/2016	3:56 PM	1.085	1.09	1.08	1.085	21069
8/1/2016	3:57 PM	1.09	1.09	1.08	1.085	258286
8/1/2016	3:58 PM	1.095	1.1	1.0899	1.09	252248
8/1/2016	3:59 PM	1.09	1.1	1.08	1.1	546740
8/1/2016	4:00 PM	1.09	1.09	1.08	1.085	341540
8/2/2016	9:31 AM	1.12	1.12	1.11	1.11	717004
8/2/2016	9:32 AM	1.12	1.13	1.11	1.1197	568015
8/2/2016	9:33 AM	1.1101	1.1201	1.11	1.12	299014
8/2/2016	9:34 AM	1.1	1.1125	1.1	1.11	511384
8/2/2016	9:35 AM	1.105	1.11	1.1	1.1	31611
8/2/2016	9:36 AM	1.11	1.11	1.103	1.105	40462
8/2/2016	9:37 AM	1.1	1.11	1.1	1.105	335546
8/2/2016	9:38 AM	1.1075	1.12	1.1	1.1	929640
8/2/2016	9:39 AM	1.119	1.12	1.101	1.11	317403
8/2/2016	9:40 AM	1.115	1.12	1.11	1.12	488131
8/2/2016	9:41 AM	1.12	1.126	1.11	1.116	535410
8/2/2016	9:42 AM	1.119	1.126	1.11	1.126	219545
8/2/2016	9:43 AM	1.12	1.12	1.11	1.12	353841
8/2/2016	9:44 AM	1.12	1.12	1.11	1.12	138318
8/2/2016	9:45 AM	1.12	1.12	1.11	1.1199	101616
8/2/2016	9:46 AM	1.1044	1.12	1.1	1.12	1002568
8/2/2016	9:47 AM	1.1099	1.11	1.1	1.105	135735
8/2/2016	9:48 AM	1.115	1.119	1.1	1.11	231118
8/2/2016	9:49 AM	1.125	1.13	1.1145	1.115	559717
8/2/2016	9:50 AM	1.115	1.13	1.115	1.125	656557
8/2/2016	9:51 AM	1.115	1.12	1.11	1.1199	80600
8/2/2016	9:52 AM	1.12	1.12	1.11	1.114	61540
8/2/2016	9:53 AM	1.13	1.13	1.11	1.115	571736
8/2/2016	9:54 AM	1.13	1.13	1.12	1.1201	74702
8/2/2016	9:55 AM	1.125	1.13	1.12	1.125	173936
8/2/2016	9:56 AM	1.125	1.13	1.12	1.13	242644
8/2/2016	9:57 AM	1.1301	1.14	1.12	1.125	682530
8/2/2016	9:58 AM	1.1273	1.14	1.12	1.13	811555
8/2/2016	9:59 AM	1.13	1.13	1.12	1.13	161199
8/2/2016	10:00 AM	1.125	1.13	1.1234	1.13	237686
8/2/2016	10:01 AM	1.1272	1.13	1.12	1.13	52248
8/2/2016	10:02 AM	1.13	1.14	1.1244	1.13	500189
8/2/2016	10:03 AM	1.14	1.14	1.13	1.1301	256486
8/2/2016	10:04 AM	1.14	1.14	1.13	1.136	82891
8/2/2016	10:05 AM	1.135	1.14	1.13	1.135	95431
8/2/2016	10:06 AM	1.15	1.15	1.13	1.135	918617
8/2/2016	10:07 AM	1.15	1.15	1.14	1.15	617323
8/2/2016	10:08 AM	1.15	1.16	1.15	1.15	720007
8/2/2016	10:09 AM	1.1568	1.16	1.15	1.16	337754
8/2/2016	10:10 AM	1.15	1.16	1.15	1.1534	161378
8/2/2016	10:11 AM	1.16	1.16	1.15	1.15	287224
8/2/2016	10:12 AM	1.16	1.17	1.15	1.16	1112978
8/2/2016	10:13 AM	1.17	1.17	1.1542	1.165	495301
8/2/2016	10:14 AM	1.16	1.17	1.15	1.1601	892847
8/2/2016	10:15 AM	1.155	1.16	1.15	1.1599	187364
8/2/2016	10:16 AM	1.17	1.17	1.15	1.1525	403138
8/2/2016	10:17 AM	1.17	1.17	1.16	1.17	165720
8/2/2016	10:18 AM	1.17	1.17	1.16	1.161	96622
8/2/2016	10:19 AM	1.18	1.18	1.16	1.1605	1265302
8/2/2016	10:20 AM	1.1797	1.18	1.17	1.171	310717
8/2/2016	10:21 AM	1.18	1.18	1.17	1.1799	247380
8/2/2016	10:22 AM	1.1733	1.18	1.17	1.178	308388
8/2/2016	10:23 AM	1.18	1.18	1.17	1.176	610601
8/2/2016	10:24 AM	1.1714	1.18	1.17	1.17	376856
8/2/2016	10:25 AM	1.17	1.18	1.16	1.17	537170
8/2/2016	10:26 AM	1.179	1.18	1.164	1.17	687728
8/2/2016	10:27 AM	1.18	1.18	1.17	1.171	172600
8/2/2016	10:28 AM	1.18	1.18	1.17	1.172	617551
8/2/2016	10:29 AM	1.1706	1.18	1.17	1.18	356364
8/2/2016	10:30 AM	1.17	1.18	1.17	1.1705	441293
8/2/2016	10:31 AM	1.175	1.18	1.17	1.17	238001
8/2/2016	10:32 AM	1.17	1.18	1.16	1.175	279909
8/2/2016	10:33 AM	1.1758	1.1758	1.16	1.1699	433860
8/2/2016	10:34 AM	1.1715	1.18	1.17	1.1732	318077
8/2/2016	10:35 AM	1.175	1.18	1.17	1.17	24390
8/2/2016	10:36 AM	1.18	1.18	1.17	1.175	175884
8/2/2016	10:37 AM	1.175	1.18	1.17	1.175	52082
8/2/2016	10:38 AM	1.17	1.18	1.17	1.175	47712
8/2/2016	10:39 AM	1.18	1.18	1.17	1.173	190872
8/2/2016	10:40 AM	1.175	1.18	1.175	1.175	22225
8/2/2016	10:41 AM	1.185	1.19	1.17	1.175	1017790
8/2/2016	10:42 AM	1.19	1.19	1.18	1.19	145749
8/2/2016	10:43 AM	1.1863	1.19	1.18	1.19	614028
8/2/2016	10:44 AM	1.19	1.19	1.18	1.19	110897
8/2/2016	10:45 AM	1.19	1.19	1.18	1.1899	450605
8/2/2016	10:46 AM	1.195	1.2	1.1866	1.19	686213
8/2/2016	10:47 AM	1.1994	1.2	1.19	1.195	506128
8/2/2016	10:48 AM	1.21	1.21	1.191	1.2	544285
8/2/2016	10:49 AM	1.2194	1.22	1.2	1.21	720268
8/2/2016	10:50 AM	1.22	1.22	1.21	1.215	520972
8/2/2016	10:51 AM	1.22	1.23	1.21	1.22	820952
8/2/2016	10:52 AM	1.22	1.23	1.21	1.229	804749
8/2/2016	10:53 AM	1.219	1.22	1.21	1.22	230639
8/2/2016	10:54 AM	1.2274	1.23	1.21	1.215	589495
8/2/2016	10:55 AM	1.215	1.23	1.21	1.225	527572
8/2/2016	10:56 AM	1.211	1.22	1.21	1.2173	115495
8/2/2016	10:57 AM	1.2137	1.22	1.21	1.2199	167672
8/2/2016	10:58 AM	1.2063	1.22	1.2	1.215	1043549
8/2/2016	10:59 AM	1.21	1.21	1.2015	1.205	298406
8/2/2016	11:00 AM	1.22	1.22	1.2	1.21	442129
8/2/2016	11:01 AM	1.215	1.22	1.21	1.22	355795
8/2/2016	11:02 AM	1.2099	1.22	1.2	1.21	514592
8/2/2016	11:03 AM	1.21	1.21	1.2	1.21	178416
8/2/2016	11:04 AM	1.205	1.21	1.2	1.21	320430
8/2/2016	11:05 AM	1.21	1.21	1.2	1.21	101424
8/2/2016	11:06 AM	1.21	1.21	1.2	1.21	365677
8/2/2016	11:07 AM	1.205	1.21	1.2	1.21	89650
8/2/2016	11:08 AM	1.205	1.21	1.2	1.2048	216408
8/2/2016	11:09 AM	1.195	1.21	1.19	1.201	421235
8/2/2016	11:10 AM	1.19	1.2	1.19	1.195	596446
8/2/2016	11:11 AM	1.195	1.2	1.19	1.1936	67981
8/2/2016	11:12 AM	1.2	1.2	1.19	1.19	138961
8/2/2016	11:13 AM	1.1901	1.2	1.19	1.1901	155556
8/2/2016	11:14 AM	1.185	1.2	1.18	1.199	153313
8/2/2016	11:15 AM	1.185	1.19	1.18	1.185	57900
8/2/2016	11:16 AM	1.1814	1.19	1.18	1.185	54662
8/2/2016	11:17 AM	1.18	1.19	1.18	1.185	217808
8/2/2016	11:18 AM	1.185	1.19	1.18	1.1801	96726
8/2/2016	11:19 AM	1.185	1.19	1.18	1.185	20673
8/2/2016	11:20 AM	1.19	1.19	1.18	1.185	111966
8/2/2016	11:21 AM	1.188	1.19	1.18	1.189	53363
8/2/2016	11:22 AM	1.175	1.19	1.17	1.186	841509
8/2/2016	11:23 AM	1.17	1.18	1.165	1.1773	278126
8/2/2016	11:24 AM	1.16	1.17	1.16	1.165	148706
8/2/2016	11:25 AM	1.16	1.17	1.16	1.1664	76961
8/2/2016	11:26 AM	1.16	1.17	1.16	1.161	89500
8/2/2016	11:27 AM	1.165	1.17	1.16	1.17	44642
8/2/2016	11:28 AM	1.17	1.17	1.16	1.165	61862
8/2/2016	11:29 AM	1.17	1.17	1.16	1.165	32636
8/2/2016	11:30 AM	1.17	1.17	1.161	1.165	663370
8/2/2016	11:31 AM	1.17	1.18	1.16	1.17	998703
8/2/2016	11:32 AM	1.165	1.17	1.16	1.1673	208363
8/2/2016	11:33 AM	1.18	1.18	1.1633	1.1684	441162
8/2/2016	11:34 AM	1.18	1.18	1.171	1.18	104313
8/2/2016	11:35 AM	1.185	1.19	1.175	1.18	388091
8/2/2016	11:36 AM	1.199	1.2	1.18	1.19	437177
8/2/2016	11:37 AM	1.1985	1.2	1.19	1.1956	176929
8/2/2016	11:38 AM	1.1925	1.2	1.19	1.199	134906
8/2/2016	11:39 AM	1.2	1.2	1.19	1.2	288363
8/2/2016	11:40 AM	1.2056	1.21	1.194	1.2	354463
8/2/2016	11:41 AM	1.21	1.21	1.2	1.2	114806
8/2/2016	11:42 AM	1.2	1.21	1.2	1.209	43876
8/2/2016	11:43 AM	1.1999	1.21	1.19	1.2	402890
8/2/2016	11:44 AM	1.2099	1.21	1.194	1.194	116159
8/2/2016	11:45 AM	1.2	1.21	1.2	1.205	124575
8/2/2016	11:46 AM	1.205	1.21	1.2	1.2	87193
8/2/2016	11:47 AM	1.2	1.21	1.2	1.2	78500
8/2/2016	11:48 AM	1.191	1.21	1.19	1.2005	116028
8/2/2016	11:49 AM	1.1985	1.2	1.19	1.199	29180
8/2/2016	11:50 AM	1.195	1.2	1.19	1.2	87723
8/2/2016	11:51 AM	1.1912	1.2	1.19	1.1937	66990
8/2/2016	11:52 AM	1.195	1.2	1.19	1.2	21015
8/2/2016	11:53 AM	1.1991	1.2	1.19	1.1901	55387
8/2/2016	11:54 AM	1.1963	1.2	1.195	1.2	24800
8/2/2016	11:55 AM	1.1999	1.2	1.1932	1.1999	78200
8/2/2016	11:56 AM	1.21	1.21	1.1944	1.2	669288
8/2/2016	11:57 AM	1.205	1.21	1.2	1.205	145836
8/2/2016	11:58 AM	1.2001	1.21	1.2	1.205	135015
8/2/2016	11:59 AM	1.21	1.21	1.2	1.21	33742
8/2/2016	12:00 PM	1.21	1.21	1.2	1.2027	97604
8/2/2016	12:01 PM	1.21	1.21	1.2	1.21	51927
8/2/2016	12:02 PM	1.21	1.21	1.2	1.2006	50049
8/2/2016	12:03 PM	1.21	1.21	1.205	1.206	5700
8/2/2016	12:04 PM	1.2099	1.21	1.2	1.21	64800
8/2/2016	12:05 PM	1.21	1.21	1.2	1.21	29173
8/2/2016	12:06 PM	1.21	1.21	1.2	1.21	164022
8/2/2016	12:07 PM	1.21	1.21	1.2041	1.21	354955
8/2/2016	12:08 PM	1.2101	1.22	1.2	1.21	1369763
8/2/2016	12:09 PM	1.201	1.22	1.201	1.22	890093
8/2/2016	12:10 PM	1.2	1.21	1.2	1.2	59388
8/2/2016	12:11 PM	1.2	1.21	1.2	1.205	66465
8/2/2016	12:12 PM	1.209	1.21	1.2	1.205	26600
8/2/2016	12:13 PM	1.195	1.21	1.19	1.2099	522051
8/2/2016	12:14 PM	1.195	1.2	1.19	1.191	120860
8/2/2016	12:15 PM	1.195	1.2	1.19	1.195	84117
8/2/2016	12:16 PM	1.185	1.1901	1.18	1.19	202567
8/2/2016	12:17 PM	1.185	1.19	1.18	1.19	190330
8/2/2016	12:18 PM	1.18	1.19	1.18	1.181	12200
8/2/2016	12:19 PM	1.176	1.19	1.17	1.185	471492
8/2/2016	12:20 PM	1.1763	1.18	1.17	1.175	159387
8/2/2016	12:21 PM	1.1799	1.18	1.17	1.18	73898
8/2/2016	12:22 PM	1.175	1.18	1.17	1.18	42578
8/2/2016	12:23 PM	1.1787	1.18	1.17	1.175	78867
8/2/2016	12:24 PM	1.169	1.1737	1.16	1.17	374824
8/2/2016	12:25 PM	1.17	1.17	1.16	1.16	80375
8/2/2016	12:26 PM	1.17	1.17	1.164	1.17	172343
8/2/2016	12:27 PM	1.1744	1.18	1.16	1.17	282543
8/2/2016	12:28 PM	1.175	1.18	1.17	1.17	73200
8/2/2016	12:29 PM	1.18	1.18	1.17	1.171	176869
8/2/2016	12:30 PM	1.18	1.18	1.17	1.18	611500
8/2/2016	12:31 PM	1.19	1.19	1.18	1.18	130828
8/2/2016	12:32 PM	1.19	1.19	1.181	1.19	52372
8/2/2016	12:33 PM	1.19	1.19	1.181	1.1885	8350
8/2/2016	12:34 PM	1.19	1.19	1.184	1.19	3300
8/2/2016	12:35 PM	1.186	1.19	1.18	1.1899	29100
8/2/2016	12:36 PM	1.19	1.19	1.185	1.185	5000
8/2/2016	12:37 PM	1.19	1.19	1.18	1.19	104092
8/2/2016	12:38 PM	1.19	1.19	1.18	1.19	32900
8/2/2016	12:39 PM	1.19	1.19	1.18	1.19	57946
8/2/2016	12:40 PM	1.19	1.19	1.18	1.19	12125
8/2/2016	12:41 PM	1.19	1.19	1.18	1.19	21881
8/2/2016	12:42 PM	1.18	1.19	1.18	1.19	199270
8/2/2016	12:43 PM	1.19	1.19	1.181	1.185	28375
8/2/2016	12:44 PM	1.185	1.19	1.18	1.185	89665
8/2/2016	12:45 PM	1.18	1.19	1.18	1.181	501659
8/2/2016	12:46 PM	1.18	1.19	1.18	1.18	77000
8/2/2016	12:47 PM	1.18	1.18	1.175	1.18	14624
8/2/2016	12:48 PM	1.1774	1.18	1.17	1.18	31700
8/2/2016	12:49 PM	1.18	1.185	1.17	1.175	46232
8/2/2016	12:50 PM	1.185	1.19	1.18	1.185	31717
8/2/2016	12:51 PM	1.1899	1.19	1.18	1.19	19915
8/2/2016	12:52 PM	1.185	1.19	1.18	1.189	45075
8/2/2016	12:53 PM	1.19	1.19	1.185	1.186	17570
8/2/2016	12:54 PM	1.199	1.199	1.1841	1.189	461005
8/2/2016	12:55 PM	1.195	1.2	1.19	1.1937	93202
8/2/2016	12:56 PM	1.2	1.2	1.19	1.2	82400
8/2/2016	12:57 PM	1.21	1.21	1.19	1.2	628107
8/2/2016	12:58 PM	1.21	1.21	1.2043	1.21	200187
8/2/2016	12:59 PM	1.22	1.22	1.2	1.205	286956
8/2/2016	1:00 PM	1.21	1.22	1.21	1.217	373972
8/2/2016	1:01 PM	1.209	1.22	1.2	1.215	435846
8/2/2016	1:02 PM	1.2175	1.22	1.2	1.21	152461
8/2/2016	1:03 PM	1.21	1.22	1.205	1.215	186584
8/2/2016	1:04 PM	1.21	1.21	1.2	1.2	71991
8/2/2016	1:05 PM	1.2101	1.22	1.2	1.21	213108
8/2/2016	1:06 PM	1.215	1.219	1.21	1.215	104065
8/2/2016	1:07 PM	1.22	1.22	1.21	1.21	79580
8/2/2016	1:08 PM	1.225	1.225	1.21	1.22	470384
8/2/2016	1:09 PM	1.225	1.23	1.22	1.229	95095
8/2/2016	1:10 PM	1.225	1.23	1.22	1.224	39130
8/2/2016	1:11 PM	1.229	1.23	1.22	1.225	194733
8/2/2016	1:12 PM	1.219	1.23	1.21	1.225	187104
8/2/2016	1:13 PM	1.215	1.22	1.21	1.219	59810
8/2/2016	1:14 PM	1.2269	1.23	1.21	1.22	518106
8/2/2016	1:15 PM	1.225	1.23	1.22	1.23	67939
8/2/2016	1:16 PM	1.23	1.23	1.22	1.225	300996
8/2/2016	1:17 PM	1.22	1.23	1.22	1.225	119745
8/2/2016	1:18 PM	1.22	1.225	1.215	1.22	113042
8/2/2016	1:19 PM	1.215	1.22	1.2144	1.22	156924
8/2/2016	1:20 PM	1.2129	1.22	1.21	1.2161	46004
8/2/2016	1:21 PM	1.2117	1.22	1.21	1.215	94400
8/2/2016	1:22 PM	1.21	1.22	1.21	1.215	111720
8/2/2016	1:23 PM	1.2101	1.22	1.21	1.21	190569
8/2/2016	1:24 PM	1.215	1.22	1.21	1.2127	44700
8/2/2016	1:25 PM	1.215	1.22	1.21	1.2173	107040
8/2/2016	1:26 PM	1.215	1.22	1.21	1.21	78000
8/2/2016	1:27 PM	1.215	1.215	1.21	1.21	394165
8/2/2016	1:28 PM	1.215	1.2157	1.21	1.2106	43470
8/2/2016	1:29 PM	1.21	1.215	1.205	1.21	383003
8/2/2016	1:30 PM	1.21	1.21	1.2	1.21	74582
8/2/2016	1:31 PM	1.21	1.22	1.2	1.21	482322
8/2/2016	1:32 PM	1.22	1.22	1.21	1.22	260253
8/2/2016	1:33 PM	1.215	1.22	1.21	1.21	14300
8/2/2016	1:34 PM	1.22	1.22	1.211	1.215	34670
8/2/2016	1:35 PM	1.215	1.22	1.215	1.2173	13300
8/2/2016	1:36 PM	1.215	1.22	1.21	1.213	39325
8/2/2016	1:37 PM	1.22	1.22	1.21	1.215	28040
8/2/2016	1:38 PM	1.215	1.22	1.21	1.22	38436
8/2/2016	1:39 PM	1.215	1.22	1.2144	1.22	99900
8/2/2016	1:40 PM	1.22	1.22	1.2135	1.219	41700
8/2/2016	1:41 PM	1.22	1.22	1.2127	1.22	76300
8/2/2016	1:42 PM	1.23	1.23	1.21	1.22	497333
8/2/2016	1:43 PM	1.22	1.23	1.2127	1.225	593284
8/2/2016	1:44 PM	1.215	1.22	1.2144	1.219	186050
8/2/2016	1:45 PM	1.22	1.22	1.215	1.219	66700
8/2/2016	1:46 PM	1.22	1.22	1.21	1.215	147549
8/2/2016	1:47 PM	1.201	1.2156	1.201	1.21	387897
8/2/2016	1:48 PM	1.2099	1.21	1.2	1.2	38900
8/2/2016	1:49 PM	1.21	1.21	1.2	1.205	60599
8/2/2016	1:50 PM	1.21	1.21	1.204	1.21	516061
8/2/2016	1:51 PM	1.21	1.21	1.2025	1.21	23966
8/2/2016	1:52 PM	1.2	1.21	1.2	1.21	6325
8/2/2016	1:53 PM	1.21	1.21	1.2	1.2001	18630
8/2/2016	1:54 PM	1.2158	1.22	1.2	1.21	261892
8/2/2016	1:55 PM	1.2075	1.22	1.2063	1.2115	433925
8/2/2016	1:56 PM	1.2161	1.22	1.2	1.2083	396437
8/2/2016	1:57 PM	1.215	1.216	1.21	1.21	15200
8/2/2016	1:58 PM	1.21	1.215	1.21	1.215	50300
8/2/2016	1:59 PM	1.215	1.22	1.21	1.2101	57900
8/2/2016	2:00 PM	1.215	1.22	1.21	1.214	423700
8/2/2016	2:01 PM	1.215	1.22	1.21	1.215	203574
8/2/2016	2:02 PM	1.21	1.22	1.21	1.21	22220
8/2/2016	2:03 PM	1.219	1.22	1.21	1.21	8440
8/2/2016	2:04 PM	1.2199	1.22	1.21	1.21	24724
8/2/2016	2:05 PM	1.219	1.22	1.21	1.21	8853
8/2/2016	2:06 PM	1.219	1.22	1.21	1.21	32100
8/2/2016	2:07 PM	1.21	1.219	1.21	1.219	7650
8/2/2016	2:08 PM	1.215	1.22	1.21	1.215	73832
8/2/2016	2:09 PM	1.2	1.215	1.2	1.215	357647
8/2/2016	2:10 PM	1.1962	1.21	1.19	1.2	964511
8/2/2016	2:11 PM	1.1996	1.2	1.19	1.1901	68545
8/2/2016	2:12 PM	1.1905	1.195	1.19	1.195	18340
8/2/2016	2:13 PM	1.191	1.192	1.19	1.19	25629
8/2/2016	2:14 PM	1.185	1.2	1.18	1.19	69666
8/2/2016	2:15 PM	1.18	1.19	1.18	1.185	11200
8/2/2016	2:16 PM	1.181	1.19	1.18	1.1844	59418
8/2/2016	2:17 PM	1.189	1.19	1.181	1.181	138894
8/2/2016	2:18 PM	1.181	1.19	1.18	1.19	14669
8/2/2016	2:19 PM	1.1837	1.19	1.18	1.181	26000
8/2/2016	2:20 PM	1.18	1.19	1.18	1.1898	4100
8/2/2016	2:21 PM	1.18	1.1837	1.18	1.18	104700
8/2/2016	2:22 PM	1.185	1.189	1.18	1.1801	15201
8/2/2016	2:23 PM	1.185	1.19	1.18	1.181	423900
8/2/2016	2:24 PM	1.18	1.19	1.18	1.18	80927
8/2/2016	2:25 PM	1.18	1.1801	1.18	1.18	102574
8/2/2016	2:26 PM	1.18	1.1833	1.18	1.18	202057
8/2/2016	2:27 PM	1.18	1.18	1.17	1.175	59300
8/2/2016	2:28 PM	1.175	1.176	1.17	1.17	16484
8/2/2016	2:29 PM	1.1799	1.18	1.17	1.1775	90060
8/2/2016	2:30 PM	1.1725	1.18	1.17	1.175	18400
8/2/2016	2:31 PM	1.18	1.18	1.1757	1.1757	35200
8/2/2016	2:32 PM	1.175	1.18	1.17	1.18	152369
8/2/2016	2:33 PM	1.17	1.1799	1.17	1.1799	35442
8/2/2016	2:34 PM	1.17	1.1725	1.17	1.17	12850
8/2/2016	2:35 PM	1.18	1.18	1.17	1.18	32200
8/2/2016	2:36 PM	1.175	1.18	1.17	1.175	13700
8/2/2016	2:37 PM	1.175	1.18	1.17	1.18	41500
8/2/2016	2:38 PM	1.17	1.175	1.17	1.175	9700
8/2/2016	2:39 PM	1.175	1.18	1.1719	1.179	59001
8/2/2016	2:40 PM	1.188	1.19	1.17	1.18	686335
8/2/2016	2:41 PM	1.17	1.186	1.17	1.185	216722
8/2/2016	2:42 PM	1.1799	1.18	1.17	1.1764	87700
8/2/2016	2:43 PM	1.165	1.179	1.165	1.175	568344
8/2/2016	2:44 PM	1.16	1.17	1.16	1.165	67800
8/2/2016	2:45 PM	1.16	1.165	1.16	1.1601	462900
8/2/2016	2:46 PM	1.16	1.17	1.16	1.1657	33010
8/2/2016	2:47 PM	1.16	1.17	1.16	1.165	25394
8/2/2016	2:48 PM	1.16	1.17	1.16	1.17	26150
8/2/2016	2:49 PM	1.169	1.17	1.16	1.161	21300
8/2/2016	2:50 PM	1.16	1.1699	1.16	1.1637	175710
8/2/2016	2:51 PM	1.17	1.17	1.16	1.16	328571
8/2/2016	2:52 PM	1.1699	1.1699	1.16	1.1601	806757
8/2/2016	2:53 PM	1.17	1.17	1.16	1.17	170071
8/2/2016	2:54 PM	1.17	1.17	1.1604	1.1604	101055
8/2/2016	2:55 PM	1.1795	1.18	1.164	1.1699	404825
8/2/2016	2:56 PM	1.175	1.175	1.1704	1.1704	7100
8/2/2016	2:57 PM	1.175	1.1799	1.17	1.1799	80549
8/2/2016	2:58 PM	1.16	1.1701	1.16	1.1701	130483
8/2/2016	2:59 PM	1.17	1.18	1.16	1.1661	453290
8/2/2016	3:00 PM	1.17	1.18	1.17	1.18	50478
8/2/2016	3:01 PM	1.17	1.17	1.1642	1.17	127180
8/2/2016	3:02 PM	1.16	1.17	1.16	1.1699	58870
8/2/2016	3:03 PM	1.1637	1.17	1.16	1.1699	112218
8/2/2016	3:04 PM	1.155	1.166	1.15	1.166	266866
8/2/2016	3:05 PM	1.16	1.16	1.155	1.1563	221803
8/2/2016	3:06 PM	1.155	1.16	1.15	1.159	74257
8/2/2016	3:07 PM	1.165	1.17	1.15	1.16	80929
8/2/2016	3:08 PM	1.165	1.17	1.16	1.165	85091
8/2/2016	3:09 PM	1.1699	1.17	1.16	1.165	18695
8/2/2016	3:10 PM	1.165	1.17	1.16	1.16	38351
8/2/2016	3:11 PM	1.16	1.17	1.16	1.165	137834
8/2/2016	3:12 PM	1.165	1.165	1.16	1.16	16253
8/2/2016	3:13 PM	1.164	1.17	1.164	1.165	164662
8/2/2016	3:14 PM	1.175	1.175	1.16	1.1699	361329
8/2/2016	3:15 PM	1.1785	1.18	1.17	1.1769	44248
8/2/2016	3:16 PM	1.18	1.18	1.17	1.175	44799
8/2/2016	3:17 PM	1.17	1.18	1.165	1.175	372243
8/2/2016	3:18 PM	1.17	1.17	1.165	1.165	44148
8/2/2016	3:19 PM	1.17	1.17	1.165	1.165	27600
8/2/2016	3:20 PM	1.17	1.17	1.165	1.165	27100
8/2/2016	3:21 PM	1.165	1.17	1.165	1.165	1800
8/2/2016	3:22 PM	1.165	1.1664	1.165	1.165	10900
8/2/2016	3:23 PM	1.1699	1.17	1.16	1.165	133431
8/2/2016	3:24 PM	1.16	1.165	1.16	1.16	100224
8/2/2016	3:25 PM	1.16	1.17	1.16	1.16	39950
8/2/2016	3:26 PM	1.16	1.17	1.16	1.16	7713
8/2/2016	3:27 PM	1.1626	1.17	1.16	1.17	66477
8/2/2016	3:28 PM	1.16	1.17	1.16	1.165	141042
8/2/2016	3:29 PM	1.165	1.17	1.16	1.16	112000
8/2/2016	3:30 PM	1.17	1.17	1.16	1.16	140500
8/2/2016	3:31 PM	1.17	1.17	1.1644	1.166	49380
8/2/2016	3:32 PM	1.17	1.17	1.16	1.165	37043
8/2/2016	3:33 PM	1.1699	1.17	1.164	1.17	140811
8/2/2016	3:34 PM	1.1684	1.17	1.165	1.17	5900
8/2/2016	3:35 PM	1.165	1.17	1.1615	1.1675	27300
8/2/2016	3:36 PM	1.165	1.17	1.165	1.165	11100
8/2/2016	3:37 PM	1.165	1.17	1.16	1.165	9605
8/2/2016	3:38 PM	1.16	1.17	1.16	1.169	83740
8/2/2016	3:39 PM	1.155	1.1658	1.15	1.16	221617
8/2/2016	3:40 PM	1.155	1.16	1.15	1.155	43100
8/2/2016	3:41 PM	1.16	1.17	1.15	1.155	362970
8/2/2016	3:42 PM	1.165	1.17	1.16	1.165	21535
8/2/2016	3:43 PM	1.169	1.17	1.16	1.17	87367
8/2/2016	3:44 PM	1.17	1.17	1.16	1.169	27650
8/2/2016	3:45 PM	1.16	1.1658	1.16	1.16	277269
8/2/2016	3:46 PM	1.16	1.17	1.16	1.16	38900
8/2/2016	3:47 PM	1.155	1.163	1.15	1.16	127462
8/2/2016	3:48 PM	1.16	1.16	1.15	1.155	45817
8/2/2016	3:49 PM	1.1599	1.16	1.15	1.1573	86387
8/2/2016	3:50 PM	1.15	1.16	1.15	1.16	56707
8/2/2016	3:51 PM	1.1573	1.16	1.15	1.155	828830
8/2/2016	3:52 PM	1.155	1.16	1.155	1.16	59667
8/2/2016	3:53 PM	1.155	1.16	1.15	1.155	68467
8/2/2016	3:54 PM	1.16	1.16	1.15	1.155	19840
8/2/2016	3:55 PM	1.15	1.16	1.15	1.15	114087
8/2/2016	3:56 PM	1.155	1.16	1.15	1.155	272861
8/2/2016	3:57 PM	1.16	1.16	1.15	1.155	97350
8/2/2016	3:58 PM	1.15	1.16	1.15	1.151	168540
8/2/2016	3:59 PM	1.15	1.16	1.15	1.15	261608
8/2/2016	4:00 PM	1.16	1.16	1.15	1.155	404959
8/3/2016	9:31 AM	1.17	1.18	1.16	1.18	756093
8/3/2016	9:32 AM	1.175	1.18	1.16	1.17	339697
8/3/2016	9:33 AM	1.175	1.18	1.17	1.1788	138467
8/3/2016	9:34 AM	1.18	1.18	1.17	1.175	163034
8/3/2016	9:35 AM	1.175	1.18	1.17	1.175	194017
8/3/2016	9:36 AM	1.185	1.19	1.175	1.175	760581
8/3/2016	9:37 AM	1.195	1.2	1.18	1.185	599095
8/3/2016	9:38 AM	1.185	1.2	1.18	1.19	589251
8/3/2016	9:39 AM	1.18	1.19	1.18	1.1869	325264
8/3/2016	9:40 AM	1.1701	1.19	1.17	1.18	536841
8/3/2016	9:41 AM	1.16	1.18	1.16	1.175	343386
8/3/2016	9:42 AM	1.1565	1.17	1.15	1.17	862093
8/3/2016	9:43 AM	1.15	1.16	1.15	1.16	95876
8/3/2016	9:44 AM	1.15	1.16	1.15	1.155	149758
8/3/2016	9:45 AM	1.15	1.1557	1.15	1.155	13500
8/3/2016	9:46 AM	1.14	1.1575	1.14	1.1501	954496
8/3/2016	9:47 AM	1.14	1.15	1.14	1.14	313440
8/3/2016	9:48 AM	1.145	1.15	1.14	1.145	128808
8/3/2016	9:49 AM	1.16	1.16	1.14	1.141	513131
8/3/2016	9:50 AM	1.15	1.16	1.14	1.1599	217038
8/3/2016	9:51 AM	1.15	1.16	1.14	1.141	843055
8/3/2016	9:52 AM	1.145	1.15	1.14	1.15	143167
8/3/2016	9:53 AM	1.145	1.15	1.14	1.1458	90987
8/3/2016	9:54 AM	1.1457	1.15	1.14	1.145	276180
8/3/2016	9:55 AM	1.15	1.16	1.14	1.15	722393
8/3/2016	9:56 AM	1.16	1.16	1.14	1.1499	400889
8/3/2016	9:57 AM	1.155	1.16	1.15	1.151	124150
8/3/2016	9:58 AM	1.1501	1.16	1.15	1.155	60199
8/3/2016	9:59 AM	1.15	1.16	1.15	1.15	131391
8/3/2016	10:00 AM	1.15	1.16	1.15	1.1531	59178
8/3/2016	10:01 AM	1.155	1.16	1.15	1.155	133510
8/3/2016	10:02 AM	1.16	1.16	1.15	1.16	32800
8/3/2016	10:03 AM	1.159	1.16	1.15	1.16	50921
8/3/2016	10:04 AM	1.15	1.16	1.15	1.1565	110175
8/3/2016	10:05 AM	1.1426	1.16	1.14	1.15	414987
8/3/2016	10:06 AM	1.13	1.15	1.13	1.14	737706
8/3/2016	10:07 AM	1.13	1.14	1.13	1.1387	33019
8/3/2016	10:08 AM	1.13	1.14	1.13	1.135	42056
8/3/2016	10:09 AM	1.14	1.14	1.13	1.13	492661
8/3/2016	10:10 AM	1.131	1.14	1.13	1.13	32650
8/3/2016	10:11 AM	1.13	1.14	1.13	1.131	16000
8/3/2016	10:12 AM	1.125	1.14	1.12	1.13	754393
8/3/2016	10:13 AM	1.125	1.13	1.12	1.12	203063
8/3/2016	10:14 AM	1.125	1.13	1.12	1.12	48425
8/3/2016	10:15 AM	1.12	1.13	1.12	1.125	88165
8/3/2016	10:16 AM	1.122	1.13	1.12	1.12	40548
8/3/2016	10:17 AM	1.12	1.13	1.12	1.125	45610
8/3/2016	10:18 AM	1.125	1.13	1.12	1.13	25000
8/3/2016	10:19 AM	1.13	1.13	1.12	1.13	37623
8/3/2016	10:20 AM	1.14	1.14	1.12	1.13	724359
8/3/2016	10:21 AM	1.13	1.14	1.13	1.14	105175
8/3/2016	10:22 AM	1.14	1.14	1.13	1.1301	173296
8/3/2016	10:23 AM	1.135	1.14	1.13	1.13	4210
8/3/2016	10:24 AM	1.135	1.14	1.13	1.131	17040
8/3/2016	10:25 AM	1.135	1.14	1.13	1.135	45799
8/3/2016	10:26 AM	1.13	1.14	1.13	1.135	18291
8/3/2016	10:27 AM	1.135	1.14	1.13	1.135	2640
8/3/2016	10:28 AM	1.135	1.14	1.13	1.14	30250
8/3/2016	10:29 AM	1.13	1.14	1.13	1.135	43410
8/3/2016	10:30 AM	1.1392	1.14	1.13	1.135	17926
8/3/2016	10:31 AM	1.14	1.15	1.13	1.135	1027874
8/3/2016	10:32 AM	1.14	1.15	1.14	1.1456	152603
8/3/2016	10:33 AM	1.15	1.15	1.14	1.14	431088
8/3/2016	10:34 AM	1.14	1.15	1.13	1.145	207414
8/3/2016	10:35 AM	1.12	1.14	1.12	1.13	175165
8/3/2016	10:36 AM	1.125	1.13	1.12	1.13	65640
8/3/2016	10:37 AM	1.13	1.13	1.12	1.125	51450
8/3/2016	10:38 AM	1.13	1.14	1.12	1.125	694823
8/3/2016	10:39 AM	1.13	1.14	1.13	1.131	75900
8/3/2016	10:40 AM	1.14	1.14	1.1342	1.1342	4500
8/3/2016	10:41 AM	1.13	1.14	1.13	1.139	112300
8/3/2016	10:42 AM	1.13	1.14	1.13	1.13	18596
8/3/2016	10:43 AM	1.12	1.13	1.12	1.13	447476
8/3/2016	10:44 AM	1.121	1.13	1.12	1.13	1022
8/3/2016	10:45 AM	1.125	1.1263	1.12	1.125	25182
8/3/2016	10:46 AM	1.13	1.13	1.12	1.1264	62144
8/3/2016	10:47 AM	1.125	1.136	1.12	1.13	669524
8/3/2016	10:48 AM	1.125	1.13	1.12	1.125	35925
8/3/2016	10:49 AM	1.131	1.136	1.12	1.125	370889
8/3/2016	10:50 AM	1.13	1.14	1.13	1.1301	109299
8/3/2016	10:51 AM	1.1283	1.135	1.12	1.1345	487050
8/3/2016	10:52 AM	1.1299	1.13	1.12	1.125	175297
8/3/2016	10:53 AM	1.13	1.1357	1.12	1.1263	234979
8/3/2016	10:54 AM	1.13	1.14	1.12	1.13	599451
8/3/2016	10:55 AM	1.13	1.14	1.1275	1.13	224437
8/3/2016	10:56 AM	1.125	1.14	1.125	1.14	336055
8/3/2016	10:57 AM	1.13	1.13	1.125	1.1299	56600
8/3/2016	10:58 AM	1.1301	1.1337	1.12	1.129	518124
8/3/2016	10:59 AM	1.13	1.14	1.13	1.131	162415
8/3/2016	11:00 AM	1.14	1.14	1.13	1.135	42188
8/3/2016	11:01 AM	1.1367	1.14	1.13	1.13	236779
8/3/2016	11:02 AM	1.14	1.14	1.13	1.14	557832
8/3/2016	11:03 AM	1.135	1.14	1.13	1.135	55865
8/3/2016	11:04 AM	1.135	1.14	1.13	1.14	15700
8/3/2016	11:05 AM	1.14	1.14	1.13	1.135	31080
8/3/2016	11:06 AM	1.135	1.135	1.13	1.131	23430
8/3/2016	11:07 AM	1.135	1.1367	1.13	1.135	30900
8/3/2016	11:08 AM	1.135	1.14	1.13	1.135	72558
8/3/2016	11:09 AM	1.135	1.14	1.13	1.13	152375
8/3/2016	11:10 AM	1.1333	1.14	1.13	1.13	11872
8/3/2016	11:11 AM	1.139	1.14	1.13	1.13	48470
8/3/2016	11:12 AM	1.13	1.14	1.13	1.139	34472
8/3/2016	11:13 AM	1.13	1.14	1.13	1.13	282080
8/3/2016	11:14 AM	1.13	1.14	1.13	1.13	6100
8/3/2016	11:15 AM	1.13	1.14	1.13	1.13	9194
8/3/2016	11:16 AM	1.13	1.13	1.12	1.13	255799
8/3/2016	11:17 AM	1.125	1.125	1.12	1.125	20598
8/3/2016	11:18 AM	1.125	1.13	1.12	1.12	39400
8/3/2016	11:19 AM	1.125	1.13	1.12	1.1298	39785
8/3/2016	11:20 AM	1.13	1.13	1.12	1.13	144178
8/3/2016	11:21 AM	1.12	1.13	1.12	1.12	51850
8/3/2016	11:22 AM	1.125	1.13	1.12	1.125	102900
8/3/2016	11:23 AM	1.12	1.13	1.12	1.1262	176536
8/3/2016	11:24 AM	1.125	1.1287	1.12	1.12	556663
8/3/2016	11:25 AM	1.125	1.13	1.12	1.125	11300
8/3/2016	11:26 AM	1.125	1.13	1.12	1.12	7811
8/3/2016	11:27 AM	1.1232	1.13	1.12	1.12	18180
8/3/2016	11:28 AM	1.125	1.13	1.125	1.125	8400
8/3/2016	11:29 AM	1.1263	1.13	1.1244	1.13	124915
8/3/2016	11:30 AM	1.125	1.13	1.125	1.125	187030
8/3/2016	11:31 AM	1.125	1.13	1.12	1.125	41638
8/3/2016	11:32 AM	1.12	1.13	1.12	1.125	36242
8/3/2016	11:33 AM	1.121	1.13	1.12	1.13	113110
8/3/2016	11:34 AM	1.127	1.1299	1.125	1.125	5500
8/3/2016	11:35 AM	1.125	1.1299	1.12	1.1299	750
8/3/2016	11:36 AM	1.13	1.14	1.12	1.125	985293
8/3/2016	11:37 AM	1.135	1.14	1.13	1.1331	95320
8/3/2016	11:38 AM	1.135	1.135	1.13	1.135	45200
8/3/2016	11:39 AM	1.135	1.135	1.13	1.13	66085
8/3/2016	11:40 AM	1.135	1.136	1.13	1.13	28790
8/3/2016	11:41 AM	1.135	1.135	1.13	1.13	5400
8/3/2016	11:42 AM	1.1356	1.14	1.13	1.14	90700
8/3/2016	11:43 AM	1.135	1.14	1.13	1.13	35500
8/3/2016	11:44 AM	1.149	1.15	1.135	1.135	396030
8/3/2016	11:45 AM	1.14	1.15	1.14	1.15	17700
8/3/2016	11:46 AM	1.1448	1.15	1.14	1.141	48453
8/3/2016	11:47 AM	1.1457	1.15	1.145	1.15	31081
8/3/2016	11:48 AM	1.148	1.15	1.14	1.15	19980
8/3/2016	11:49 AM	1.1499	1.15	1.14	1.15	22200
8/3/2016	11:50 AM	1.15	1.15	1.145	1.145	300
8/3/2016	11:51 AM	1.133	1.145	1.133	1.145	449590
8/3/2016	11:52 AM	1.136	1.136	1.13	1.13	22100
8/3/2016	11:53 AM	1.13	1.14	1.13	1.14	149869
8/3/2016	11:54 AM	1.1374	1.14	1.13	1.13	3600
8/3/2016	11:55 AM	1.13	1.14	1.13	1.131	22958
8/3/2016	11:56 AM	1.135	1.1357	1.13	1.13	10800
8/3/2016	11:57 AM	1.13	1.1332	1.13	1.13	6990
8/3/2016	11:58 AM	1.13	1.135	1.13	1.135	7827
8/3/2016	11:59 AM	1.14	1.14	1.13	1.13	144345
8/3/2016	12:00 PM	1.13	1.1343	1.13	1.13	12000
8/3/2016	12:01 PM	1.14	1.14	1.13	1.14	12300
8/3/2016	12:02 PM	1.13	1.135	1.13	1.135	5400
8/3/2016	12:03 PM	1.1335	1.135	1.13	1.135	14700
8/3/2016	12:04 PM	1.1312	1.14	1.13	1.13	12400
8/3/2016	12:05 PM	1.125	1.135	1.12	1.13	144762
8/3/2016	12:06 PM	1.125	1.13	1.12	1.1254	43150
8/3/2016	12:07 PM	1.125	1.13	1.125	1.1262	21700
8/3/2016	12:08 PM	1.1289	1.1289	1.125	1.125	2700
8/3/2016	12:09 PM	1.125	1.125	1.12	1.12	15496
8/3/2016	12:10 PM	1.12	1.13	1.12	1.12	93700
8/3/2016	12:11 PM	1.12	1.13	1.12	1.12	15206
8/3/2016	12:12 PM	1.12	1.129	1.12	1.125	21075
8/3/2016	12:13 PM	1.13	1.13	1.12	1.1201	30484
8/3/2016	12:14 PM	1.125	1.125	1.12	1.12	32432
8/3/2016	12:15 PM	1.125	1.125	1.12	1.125	16464
8/3/2016	12:16 PM	1.12	1.13	1.12	1.125	17636
8/3/2016	12:17 PM	1.1267	1.13	1.12	1.13	7716
8/3/2016	12:18 PM	1.129	1.129	1.129	1.129	100
8/3/2016	12:19 PM	1.12	1.129	1.12	1.1252	1184
8/3/2016	12:20 PM	1.12	1.129	1.12	1.125	3900
8/3/2016	12:21 PM	1.12	1.129	1.12	1.1266	7540
8/3/2016	12:22 PM	1.125	1.129	1.125	1.125	2500
8/3/2016	12:24 PM	1.12	1.13	1.12	1.13	34025
8/3/2016	12:25 PM	1.125	1.13	1.12	1.13	36395
8/3/2016	12:26 PM	1.1265	1.13	1.125	1.125	4175
8/3/2016	12:27 PM	1.125	1.129	1.125	1.129	1100
8/3/2016	12:28 PM	1.125	1.13	1.12	1.12	6830
8/3/2016	12:29 PM	1.125	1.13	1.12	1.12	35153
8/3/2016	12:30 PM	1.125	1.13	1.12	1.13	71750
8/3/2016	12:31 PM	1.12	1.13	1.12	1.12	16905
8/3/2016	12:32 PM	1.12	1.13	1.12	1.13	53000
8/3/2016	12:33 PM	1.13	1.13	1.125	1.125	3600
8/3/2016	12:34 PM	1.129	1.13	1.1233	1.1233	14000
8/3/2016	12:35 PM	1.13	1.13	1.13	1.13	5000
8/3/2016	12:36 PM	1.12	1.13	1.12	1.125	28700
8/3/2016	12:37 PM	1.129	1.13	1.12	1.1235	11300
8/3/2016	12:38 PM	1.12	1.1205	1.12	1.12	17533
8/3/2016	12:39 PM	1.12	1.13	1.12	1.12	13200
8/3/2016	12:40 PM	1.12	1.125	1.12	1.12	19160
8/3/2016	12:41 PM	1.12	1.13	1.12	1.12	454545
8/3/2016	12:42 PM	1.1201	1.1233	1.12	1.1201	557226
8/3/2016	12:43 PM	1.1201	1.13	1.12	1.125	172496
8/3/2016	12:44 PM	1.1201	1.1296	1.12	1.12	303771
8/3/2016	12:45 PM	1.12	1.127	1.12	1.127	19153
8/3/2016	12:46 PM	1.11	1.126	1.11	1.12	408024
8/3/2016	12:47 PM	1.115	1.12	1.11	1.11	48130
8/3/2016	12:48 PM	1.12	1.12	1.11	1.12	78093
8/3/2016	12:49 PM	1.115	1.12	1.11	1.12	27400
8/3/2016	12:50 PM	1.114	1.1175	1.11	1.115	15392
8/3/2016	12:51 PM	1.115	1.115	1.11	1.111	6800
8/3/2016	12:52 PM	1.114	1.12	1.11	1.115	25100
8/3/2016	12:53 PM	1.115	1.12	1.1114	1.115	12850
8/3/2016	12:54 PM	1.11	1.12	1.11	1.1137	33900
8/3/2016	12:55 PM	1.11	1.115	1.11	1.11	7200
8/3/2016	12:56 PM	1.11	1.12	1.11	1.11	13600
8/3/2016	12:57 PM	1.115	1.115	1.11	1.1101	18885
8/3/2016	12:58 PM	1.115	1.115	1.11	1.11	54595
8/3/2016	12:59 PM	1.11	1.11	1.11	1.11	3000
8/3/2016	1:00 PM	1.115	1.12	1.11	1.11	8346
8/3/2016	1:01 PM	1.1152	1.119	1.11	1.1115	15900
8/3/2016	1:02 PM	1.12	1.12	1.119	1.119	11500
8/3/2016	1:03 PM	1.1166	1.12	1.11	1.1145	7200
8/3/2016	1:04 PM	1.11	1.116	1.11	1.116	15450
8/3/2016	1:05 PM	1.12	1.12	1.11	1.11	6139
8/3/2016	1:06 PM	1.11	1.118	1.11	1.118	16900
8/3/2016	1:07 PM	1.11	1.12	1.11	1.12	75650
8/3/2016	1:08 PM	1.12	1.12	1.11	1.119	19531
8/3/2016	1:09 PM	1.11	1.119	1.11	1.11	25800
8/3/2016	1:10 PM	1.11	1.1166	1.11	1.11	58388
8/3/2016	1:11 PM	1.11	1.12	1.11	1.11	65061
8/3/2016	1:12 PM	1.11	1.115	1.11	1.1101	55321
8/3/2016	1:13 PM	1.11	1.11	1.11	1.11	25100
8/3/2016	1:14 PM	1.11	1.12	1.11	1.12	49805
8/3/2016	1:15 PM	1.11	1.11	1.11	1.11	25550
8/3/2016	1:16 PM	1.11	1.119	1.11	1.119	2400
8/3/2016	1:17 PM	1.11	1.115	1.11	1.11	15670
8/3/2016	1:18 PM	1.12	1.12	1.115	1.12	5600
8/3/2016	1:20 PM	1.12	1.12	1.119	1.119	200
8/3/2016	1:21 PM	1.11	1.1133	1.11	1.1133	4300
8/3/2016	1:22 PM	1.12	1.12	1.11	1.1133	21100
8/3/2016	1:23 PM	1.11	1.12	1.11	1.11	36201
8/3/2016	1:24 PM	1.115	1.119	1.11	1.119	15500
8/3/2016	1:25 PM	1.11	1.12	1.11	1.11	4400
8/3/2016	1:26 PM	1.115	1.12	1.11	1.1156	23160
8/3/2016	1:27 PM	1.11	1.1154	1.11	1.1154	3400
8/3/2016	1:28 PM	1.1114	1.117	1.11	1.117	18814
8/3/2016	1:29 PM	1.1104	1.12	1.11	1.11	16100
8/3/2016	1:30 PM	1.11	1.1175	1.11	1.11	27160
8/3/2016	1:31 PM	1.11	1.12	1.11	1.11	4850
8/3/2016	1:32 PM	1.11	1.115	1.11	1.11	14100
8/3/2016	1:33 PM	1.11	1.115	1.11	1.1138	8173
8/3/2016	1:34 PM	1.12	1.12	1.11	1.1101	87850
8/3/2016	1:35 PM	1.115	1.12	1.11	1.119	107300
8/3/2016	1:36 PM	1.115	1.12	1.11	1.119	23600
8/3/2016	1:38 PM	1.11	1.115	1.11	1.11	1800
8/3/2016	1:39 PM	1.115	1.12	1.11	1.1154	12900
8/3/2016	1:40 PM	1.12	1.12	1.1127	1.115	4711
8/3/2016	1:41 PM	1.12	1.12	1.11	1.1169	12600
8/3/2016	1:42 PM	1.115	1.1169	1.115	1.1169	5420
8/3/2016	1:43 PM	1.115	1.12	1.11	1.115	17786
8/3/2016	1:44 PM	1.111	1.12	1.11	1.115	3800
8/3/2016	1:45 PM	1.12	1.12	1.1125	1.1125	4970
8/3/2016	1:46 PM	1.12	1.12	1.11	1.115	60200
8/3/2016	1:47 PM	1.125	1.13	1.114	1.119	897737
8/3/2016	1:48 PM	1.13	1.13	1.12	1.12	24400
8/3/2016	1:49 PM	1.125	1.13	1.1201	1.129	13700
8/3/2016	1:50 PM	1.12	1.126	1.12	1.125	7800
8/3/2016	1:51 PM	1.13	1.13	1.12	1.12	27614
8/3/2016	1:52 PM	1.12	1.13	1.12	1.129	16400
8/3/2016	1:53 PM	1.13	1.13	1.12	1.12	15150
8/3/2016	1:54 PM	1.13	1.13	1.125	1.125	7400
8/3/2016	1:55 PM	1.13	1.13	1.12	1.1297	9940
8/3/2016	1:56 PM	1.125	1.13	1.12	1.125	8600
8/3/2016	1:57 PM	1.13	1.13	1.12	1.13	117178
8/3/2016	1:58 PM	1.125	1.1285	1.12	1.1275	130024
8/3/2016	1:59 PM	1.12	1.13	1.12	1.13	39238
8/3/2016	2:00 PM	1.12	1.13	1.12	1.129	77780
8/3/2016	2:01 PM	1.13	1.13	1.12	1.12	53600
8/3/2016	2:02 PM	1.12	1.13	1.12	1.12	276800
8/3/2016	2:03 PM	1.12	1.12	1.12	1.12	1300
8/3/2016	2:04 PM	1.1201	1.13	1.12	1.13	1646
8/3/2016	2:05 PM	1.13	1.13	1.125	1.125	50500
8/3/2016	2:06 PM	1.13	1.13	1.125	1.125	27800
8/3/2016	2:07 PM	1.13	1.13	1.1267	1.1267	5000
8/3/2016	2:08 PM	1.12	1.12	1.12	1.12	170
8/3/2016	2:09 PM	1.12	1.13	1.12	1.13	49900
8/3/2016	2:10 PM	1.12	1.13	1.12	1.121	49275
8/3/2016	2:12 PM	1.12	1.13	1.12	1.1262	27899
8/3/2016	2:13 PM	1.1201	1.1201	1.1201	1.1201	200
8/3/2016	2:14 PM	1.13	1.13	1.12	1.12	12350
8/3/2016	2:15 PM	1.12	1.126	1.12	1.125	30400
8/3/2016	2:16 PM	1.125	1.125	1.125	1.125	4600
8/3/2016	2:17 PM	1.13	1.13	1.13	1.13	42220
8/3/2016	2:18 PM	1.125	1.13	1.12	1.12	37700
8/3/2016	2:19 PM	1.13	1.13	1.125	1.125	263174
8/3/2016	2:20 PM	1.129	1.13	1.12	1.13	493612
8/3/2016	2:21 PM	1.13	1.13	1.1245	1.1299	150669
8/3/2016	2:22 PM	1.129	1.13	1.129	1.13	60999
8/3/2016	2:23 PM	1.13	1.13	1.1262	1.1262	2000
8/3/2016	2:24 PM	1.13	1.13	1.13	1.13	27500
8/3/2016	2:25 PM	1.13	1.13	1.1263	1.1263	2810
8/3/2016	2:27 PM	1.1299	1.13	1.12	1.12	29159
8/3/2016	2:28 PM	1.13	1.13	1.1262	1.13	34040
8/3/2016	2:29 PM	1.1294	1.13	1.1275	1.13	147431
8/3/2016	2:30 PM	1.1369	1.1369	1.1244	1.1299	108752
8/3/2016	2:31 PM	1.14	1.14	1.135	1.135	3600
8/3/2016	2:32 PM	1.13	1.14	1.13	1.14	23100
8/3/2016	2:33 PM	1.14	1.14	1.13	1.131	34446
8/3/2016	2:34 PM	1.13	1.14	1.13	1.1301	282310
8/3/2016	2:35 PM	1.13	1.14	1.13	1.13	92349
8/3/2016	2:36 PM	1.13	1.136	1.13	1.13	405400
8/3/2016	2:37 PM	1.135	1.14	1.135	1.1373	63100
8/3/2016	2:38 PM	1.1333	1.14	1.1333	1.135	57790
8/3/2016	2:39 PM	1.14	1.14	1.13	1.135	38900
8/3/2016	2:40 PM	1.13	1.13	1.13	1.13	200
8/3/2016	2:41 PM	1.135	1.14	1.13	1.14	18750
8/3/2016	2:42 PM	1.14	1.14	1.13	1.13	339148
8/3/2016	2:43 PM	1.13	1.14	1.13	1.135	61200
8/3/2016	2:44 PM	1.13	1.14	1.13	1.13	18100
8/3/2016	2:45 PM	1.139	1.139	1.13	1.136	16400
8/3/2016	2:46 PM	1.13	1.139	1.13	1.139	18000
8/3/2016	2:47 PM	1.13	1.14	1.13	1.14	3500
8/3/2016	2:48 PM	1.125	1.14	1.1201	1.14	147935
8/3/2016	2:49 PM	1.1287	1.13	1.125	1.1262	4200
8/3/2016	2:50 PM	1.125	1.1266	1.12	1.125	103698
8/3/2016	2:51 PM	1.125	1.13	1.12	1.12	1300
8/3/2016	2:52 PM	1.12	1.13	1.12	1.12	28956
8/3/2016	2:53 PM	1.13	1.13	1.12	1.12	11106
8/3/2016	2:54 PM	1.125	1.13	1.125	1.13	20600
8/3/2016	2:55 PM	1.12	1.12	1.12	1.12	3700
8/3/2016	2:56 PM	1.13	1.13	1.12	1.12	500
8/3/2016	2:57 PM	1.1255	1.13	1.125	1.125	4900
8/3/2016	2:58 PM	1.125	1.125	1.12	1.12	10800
8/3/2016	2:59 PM	1.1295	1.13	1.1254	1.1299	1700
8/3/2016	3:00 PM	1.125	1.13	1.12	1.12	940
8/3/2016	3:01 PM	1.12	1.13	1.12	1.124	16300
8/3/2016	3:02 PM	1.12	1.12	1.12	1.12	2600
8/3/2016	3:03 PM	1.12	1.12	1.12	1.12	400
8/3/2016	3:04 PM	1.13	1.13	1.12	1.12	130719
8/3/2016	3:05 PM	1.1295	1.13	1.12	1.129	2700
8/3/2016	3:06 PM	1.13	1.13	1.1248	1.129	5192
8/3/2016	3:07 PM	1.125	1.13	1.125	1.13	5375
8/3/2016	3:08 PM	1.125	1.13	1.125	1.129	7154
8/3/2016	3:09 PM	1.12	1.125	1.12	1.12	34400
8/3/2016	3:10 PM	1.12	1.12	1.12	1.12	100400
8/3/2016	3:11 PM	1.12	1.129	1.12	1.12	12461
8/3/2016	3:12 PM	1.129	1.129	1.12	1.127	3600
8/3/2016	3:13 PM	1.12	1.13	1.12	1.12	37200
8/3/2016	3:14 PM	1.12	1.125	1.12	1.125	300
8/3/2016	3:15 PM	1.12	1.12	1.12	1.12	31300
8/3/2016	3:16 PM	1.12	1.13	1.12	1.12	55878
8/3/2016	3:17 PM	1.13	1.13	1.12	1.12	50000
8/3/2016	3:18 PM	1.12	1.13	1.12	1.12	2518
8/3/2016	3:19 PM	1.12	1.1201	1.12	1.12	106119
8/3/2016	3:20 PM	1.12	1.13	1.12	1.12	14000
8/3/2016	3:21 PM	1.125	1.13	1.12	1.12	4800
8/3/2016	3:22 PM	1.12	1.13	1.12	1.12	1700
8/3/2016	3:23 PM	1.12	1.1201	1.12	1.12	229371
8/3/2016	3:24 PM	1.115	1.12	1.11	1.12	345312
8/3/2016	3:25 PM	1.115	1.119	1.11	1.111	5680
8/3/2016	3:26 PM	1.11	1.12	1.11	1.115	148400
8/3/2016	3:27 PM	1.115	1.12	1.11	1.11	124232
8/3/2016	3:28 PM	1.1196	1.1196	1.11	1.11	10420
8/3/2016	3:29 PM	1.11	1.12	1.11	1.11	5650
8/3/2016	3:30 PM	1.11	1.115	1.11	1.111	59545
8/3/2016	3:31 PM	1.11	1.12	1.11	1.119	110076
8/3/2016	3:32 PM	1.115	1.12	1.11	1.114	58444
8/3/2016	3:33 PM	1.115	1.12	1.11	1.115	12600
8/3/2016	3:34 PM	1.115	1.12	1.11	1.115	4300
8/3/2016	3:35 PM	1.115	1.12	1.11	1.118	117821
8/3/2016	3:36 PM	1.115	1.12	1.115	1.12	8300
8/3/2016	3:37 PM	1.115	1.119	1.11	1.115	5750
8/3/2016	3:38 PM	1.1157	1.1157	1.115	1.115	900
8/3/2016	3:39 PM	1.115	1.1158	1.115	1.115	750
8/3/2016	3:40 PM	1.115	1.115	1.11	1.115	1300
8/3/2016	3:41 PM	1.115	1.12	1.11	1.115	27969
8/3/2016	3:42 PM	1.115	1.12	1.115	1.115	1500
8/3/2016	3:43 PM	1.12	1.12	1.1101	1.115	22792
8/3/2016	3:44 PM	1.115	1.12	1.11	1.115	68688
8/3/2016	3:45 PM	1.115	1.1199	1.11	1.11	14131
8/3/2016	3:46 PM	1.11	1.115	1.11	1.115	29436
8/3/2016	3:47 PM	1.115	1.12	1.11	1.115	26240
8/3/2016	3:48 PM	1.11	1.12	1.11	1.11	162076
8/3/2016	3:49 PM	1.115	1.115	1.11	1.11	800
8/3/2016	3:50 PM	1.115	1.12	1.11	1.11	106914
8/3/2016	3:51 PM	1.1	1.1196	1.1	1.11	594446
8/3/2016	3:52 PM	1.11	1.11	1.1	1.105	84296
8/3/2016	3:53 PM	1.1095	1.11	1.1	1.11	59268
8/3/2016	3:54 PM	1.105	1.11	1.1	1.11	21696
8/3/2016	3:55 PM	1.1	1.11	1.1	1.11	23287
8/3/2016	3:56 PM	1.105	1.11	1.1	1.1099	63779
8/3/2016	3:57 PM	1.1063	1.11	1.105	1.105	41790
8/3/2016	3:58 PM	1.105	1.11	1.1	1.105	116277
8/3/2016	3:59 PM	1.105	1.11	1.1	1.105	43973
8/3/2016	4:00 PM	1.11	1.11	1.1	1.11	460085
8/4/2016	9:31 AM	1.077	1.09	1.07	1.09	198684
8/4/2016	9:32 AM	1.08	1.08	1.07	1.07	263503
8/4/2016	9:33 AM	1.07	1.08	1.07	1.0701	328449
8/4/2016	9:34 AM	1.08	1.08	1.07	1.07	89516
8/4/2016	9:35 AM	1.07	1.08	1.07	1.0773	70545
8/4/2016	9:36 AM	1.075	1.08	1.07	1.07	163620
8/4/2016	9:37 AM	1.08	1.08	1.07	1.07	255234
8/4/2016	9:38 AM	1.08	1.08	1.07	1.075	93261
8/4/2016	9:39 AM	1.075	1.08	1.07	1.071	117494
8/4/2016	9:40 AM	1.0701	1.08	1.07	1.07	128039
8/4/2016	9:41 AM	1.07	1.08	1.07	1.074	494351
8/4/2016	9:42 AM	1.07	1.08	1.07	1.075	105200
8/4/2016	9:43 AM	1.066	1.08	1.06	1.07	191328
8/4/2016	9:44 AM	1.07	1.07	1.06	1.0694	259742
8/4/2016	9:45 AM	1.074	1.08	1.07	1.075	119898
8/4/2016	9:46 AM	1.08	1.08	1.07	1.07	43000
8/4/2016	9:47 AM	1.071	1.08	1.07	1.074	19740
8/4/2016	9:48 AM	1.08	1.08	1.0739	1.08	41500
8/4/2016	9:49 AM	1.07	1.08	1.07	1.0734	29532
8/4/2016	9:50 AM	1.07	1.08	1.07	1.076	30100
8/4/2016	9:51 AM	1.07	1.08	1.07	1.07	106425
8/4/2016	9:52 AM	1.07	1.08	1.07	1.075	61155
8/4/2016	9:53 AM	1.075	1.08	1.075	1.075	84700
8/4/2016	9:54 AM	1.075	1.08	1.07	1.077	400980
8/4/2016	9:55 AM	1.08	1.08	1.07	1.08	211767
8/4/2016	9:56 AM	1.08	1.08	1.07	1.08	86909
8/4/2016	9:57 AM	1.08	1.09	1.07	1.0799	1118371
8/4/2016	9:58 AM	1.09	1.09	1.08	1.0832	100943
8/4/2016	9:59 AM	1.091	1.1	1.08	1.09	1003928
8/4/2016	10:00 AM	1.09	1.1	1.09	1.09	70912
8/4/2016	10:01 AM	1.085	1.1	1.08	1.09	722763
8/4/2016	10:02 AM	1.09	1.096	1.08	1.09	521449
8/4/2016	10:03 AM	1.1	1.1	1.09	1.095	164417
8/4/2016	10:04 AM	1.09	1.1	1.08	1.099	439047
8/4/2016	10:05 AM	1.09	1.09	1.085	1.089	18500
8/4/2016	10:06 AM	1.09	1.09	1.08	1.089	53113
8/4/2016	10:07 AM	1.095	1.095	1.08	1.085	329955
8/4/2016	10:08 AM	1.1	1.1	1.09	1.0901	175056
8/4/2016	10:09 AM	1.1	1.1	1.09	1.1	135919
8/4/2016	10:10 AM	1.1	1.1	1.0937	1.1	93528
8/4/2016	10:11 AM	1.1	1.1	1.096	1.1	124671
8/4/2016	10:12 AM	1.095	1.1	1.09	1.09	108098
8/4/2016	10:13 AM	1.0962	1.1	1.09	1.09	183577
8/4/2016	10:14 AM	1.09	1.1	1.09	1.096	154289
8/4/2016	10:15 AM	1.1	1.1	1.09	1.09	31404
8/4/2016	10:16 AM	1.09	1.1	1.09	1.1	10100
8/4/2016	10:17 AM	1.08	1.1	1.08	1.095	733897
8/4/2016	10:18 AM	1.085	1.09	1.08	1.085	146201
8/4/2016	10:19 AM	1.081	1.09	1.08	1.081	79532
8/4/2016	10:20 AM	1.09	1.09	1.08	1.09	11500
8/4/2016	10:21 AM	1.09	1.09	1.08	1.089	195550
8/4/2016	10:22 AM	1.1	1.1	1.085	1.09	541616
8/4/2016	10:23 AM	1.09	1.1	1.09	1.0948	5454
8/4/2016	10:24 AM	1.095	1.1	1.09	1.095	18700
8/4/2016	10:25 AM	1.09	1.1	1.09	1.095	23200
8/4/2016	10:26 AM	1.08	1.0901	1.08	1.0901	249748
8/4/2016	10:27 AM	1.09	1.09	1.08	1.08	52390
8/4/2016	10:28 AM	1.08	1.09	1.08	1.09	30236
8/4/2016	10:29 AM	1.085	1.085	1.0848	1.085	6075
8/4/2016	10:30 AM	1.0815	1.09	1.08	1.085	41757
8/4/2016	10:31 AM	1.08	1.09	1.08	1.09	156671
8/4/2016	10:32 AM	1.0801	1.085	1.08	1.08	92479
8/4/2016	10:33 AM	1.08	1.09	1.08	1.08	19042
8/4/2016	10:34 AM	1.08	1.09	1.08	1.08	39000
8/4/2016	10:35 AM	1.09	1.09	1.08	1.08	12570
8/4/2016	10:36 AM	1.08	1.0801	1.08	1.08	9100
8/4/2016	10:37 AM	1.08	1.0862	1.08	1.08	16600
8/4/2016	10:38 AM	1.08	1.08	1.08	1.08	9400
8/4/2016	10:39 AM	1.08	1.0899	1.08	1.08	307575
8/4/2016	10:40 AM	1.0799	1.0799	1.07	1.0785	26580
8/4/2016	10:41 AM	1.08	1.08	1.07	1.0799	72970
8/4/2016	10:42 AM	1.07	1.08	1.07	1.08	183785
8/4/2016	10:43 AM	1.0758	1.0758	1.0758	1.0758	500
8/4/2016	10:44 AM	1.075	1.08	1.07	1.075	59100
8/4/2016	10:45 AM	1.08	1.08	1.075	1.0758	4500
8/4/2016	10:46 AM	1.079	1.079	1.0785	1.0785	2820
8/4/2016	10:47 AM	1.078	1.08	1.07	1.0799	39000
8/4/2016	10:48 AM	1.08	1.08	1.07	1.08	24600
8/4/2016	10:49 AM	1.07	1.08	1.07	1.0799	15899
8/4/2016	10:50 AM	1.07	1.08	1.07	1.077	16263
8/4/2016	10:51 AM	1.07	1.08	1.07	1.075	41860
8/4/2016	10:52 AM	1.075	1.08	1.07	1.07	113210
8/4/2016	10:53 AM	1.08	1.08	1.07	1.075	12800
8/4/2016	10:54 AM	1.07	1.08	1.07	1.075	22000
8/4/2016	10:55 AM	1.08	1.08	1.07	1.075	1900
8/4/2016	10:56 AM	1.075	1.08	1.07	1.07	68079
8/4/2016	10:57 AM	1.074	1.08	1.07	1.071	26200
8/4/2016	10:58 AM	1.07	1.08	1.07	1.0775	157908
8/4/2016	10:59 AM	1.07	1.08	1.07	1.07	168008
8/4/2016	11:00 AM	1.07	1.08	1.07	1.07	84521
8/4/2016	11:01 AM	1.07	1.08	1.07	1.075	48610
8/4/2016	11:02 AM	1.07	1.076	1.07	1.07	35200
8/4/2016	11:03 AM	1.075	1.08	1.07	1.075	71039
8/4/2016	11:04 AM	1.075	1.0785	1.07	1.074	20400
8/4/2016	11:05 AM	1.07	1.075	1.07	1.075	30100
8/4/2016	11:06 AM	1.0736	1.08	1.07	1.07	27000
8/4/2016	11:07 AM	1.07	1.075	1.07	1.07	13913
8/4/2016	11:08 AM	1.07	1.08	1.07	1.0736	103792
8/4/2016	11:09 AM	1.075	1.08	1.07	1.0701	44200
8/4/2016	11:10 AM	1.07	1.08	1.07	1.0717	20400
8/4/2016	11:11 AM	1.075	1.08	1.07	1.07	64194
8/4/2016	11:12 AM	1.08	1.08	1.07	1.075	39100
8/4/2016	11:13 AM	1.075	1.08	1.07	1.07	62900
8/4/2016	11:14 AM	1.073	1.08	1.07	1.075	19700
8/4/2016	11:15 AM	1.07	1.08	1.07	1.08	29487
8/4/2016	11:16 AM	1.08	1.08	1.07	1.07	23640
8/4/2016	11:17 AM	1.075	1.08	1.074	1.075	59000
8/4/2016	11:18 AM	1.075	1.08	1.075	1.08	17900
8/4/2016	11:19 AM	1.08	1.08	1.07	1.075	17700
8/4/2016	11:20 AM	1.08	1.08	1.075	1.075	16100
8/4/2016	11:21 AM	1.08	1.08	1.07	1.08	10025
8/4/2016	11:22 AM	1.08	1.08	1.07	1.07	38150
8/4/2016	11:23 AM	1.07	1.08	1.07	1.0799	18710
8/4/2016	11:24 AM	1.075	1.0796	1.07	1.077	11000
8/4/2016	11:25 AM	1.08	1.08	1.07	1.0729	23020
8/4/2016	11:26 AM	1.08	1.08	1.075	1.08	6500
8/4/2016	11:27 AM	1.08	1.08	1.07	1.075	23800
8/4/2016	11:28 AM	1.069	1.075	1.06	1.075	834716
8/4/2016	11:29 AM	1.0625	1.07	1.06	1.07	52558
8/4/2016	11:30 AM	1.069	1.07	1.06	1.06	38150
8/4/2016	11:31 AM	1.06	1.07	1.06	1.065	33450
8/4/2016	11:32 AM	1.06	1.07	1.06	1.066	6694
8/4/2016	11:33 AM	1.06	1.07	1.06	1.064	20251
8/4/2016	11:34 AM	1.0674	1.069	1.06	1.061	10500
8/4/2016	11:35 AM	1.065	1.07	1.06	1.07	22450
8/4/2016	11:36 AM	1.06	1.07	1.06	1.0662	32800
8/4/2016	11:37 AM	1.0699	1.0699	1.06	1.06	16340
8/4/2016	11:38 AM	1.06	1.065	1.06	1.061	4400
8/4/2016	11:39 AM	1.06	1.07	1.06	1.0685	16989
8/4/2016	11:40 AM	1.06	1.069	1.06	1.0683	35943
8/4/2016	11:41 AM	1.06	1.069	1.06	1.0633	27038
8/4/2016	11:42 AM	1.06	1.065	1.06	1.06	20640
8/4/2016	11:43 AM	1.06	1.07	1.06	1.069	361303
8/4/2016	11:44 AM	1.0599	1.07	1.055	1.0616	327495
8/4/2016	11:45 AM	1.05	1.06	1.05	1.055	169957
8/4/2016	11:46 AM	1.0658	1.069	1.054	1.0575	928921
8/4/2016	11:47 AM	1.0599	1.065	1.05	1.06	45100
8/4/2016	11:48 AM	1.0599	1.06	1.05	1.059	88273
8/4/2016	11:49 AM	1.06	1.06	1.054	1.0599	97460
8/4/2016	11:50 AM	1.06	1.06	1.05	1.0569	151719
8/4/2016	11:51 AM	1.055	1.06	1.05	1.056	16975
8/4/2016	11:52 AM	1.06	1.06	1.05	1.0501	247411
8/4/2016	11:53 AM	1.055	1.06	1.05	1.06	34025
8/4/2016	11:54 AM	1.055	1.06	1.05	1.05	126500
8/4/2016	11:55 AM	1.06	1.06	1.054	1.056	38112
8/4/2016	11:56 AM	1.055	1.06	1.05	1.06	33470
8/4/2016	11:57 AM	1.05	1.06	1.05	1.055	14304
8/4/2016	11:58 AM	1.055	1.06	1.05	1.05	296093
8/4/2016	11:59 AM	1.055	1.056	1.05	1.055	844665
8/4/2016	12:00 PM	1.05	1.0558	1.04	1.051	1020125
8/4/2016	12:01 PM	1.04	1.05	1.04	1.05	106000
8/4/2016	12:02 PM	1.05	1.05	1.04	1.05	99006
8/4/2016	12:03 PM	1.05	1.05	1.04	1.0433	215128
8/4/2016	12:04 PM	1.04	1.05	1.04	1.041	59700
8/4/2016	12:05 PM	1.045	1.05	1.04	1.045	220864
8/4/2016	12:06 PM	1.04	1.05	1.04	1.04	208975
8/4/2016	12:07 PM	1.0338	1.043	1.03	1.043	199622
8/4/2016	12:08 PM	1.03	1.04	1.03	1.031	85755
8/4/2016	12:09 PM	1.04	1.04	1.03	1.03	208925
8/4/2016	12:10 PM	1.0399	1.04	1.03	1.0399	138060
8/4/2016	12:11 PM	1.0375	1.04	1.03	1.04	435669
8/4/2016	12:12 PM	1.041	1.05	1.0342	1.04	636028
8/4/2016	12:13 PM	1.05	1.05	1.04	1.0404	37246
8/4/2016	12:14 PM	1.05	1.05	1.04	1.04	23710
8/4/2016	12:15 PM	1.0499	1.05	1.041	1.041	17264
8/4/2016	12:16 PM	1.0475	1.05	1.04	1.045	92989
8/4/2016	12:17 PM	1.049	1.05	1.04	1.0499	24550
8/4/2016	12:18 PM	1.04	1.05	1.04	1.04	34150
8/4/2016	12:19 PM	1.049	1.05	1.04	1.04	107226
8/4/2016	12:20 PM	1.04	1.05	1.04	1.0458	10115
8/4/2016	12:21 PM	1.05	1.05	1.04	1.041	76026
8/4/2016	12:22 PM	1.045	1.05	1.04	1.045	8440
8/4/2016	12:23 PM	1.04	1.05	1.04	1.042	15966
8/4/2016	12:24 PM	1.05	1.05	1.04	1.0499	32509
8/4/2016	12:25 PM	1.045	1.05	1.04	1.0469	653024
8/4/2016	12:26 PM	1.05	1.05	1.04	1.0475	27150
8/4/2016	12:27 PM	1.04	1.05	1.04	1.04	19800
8/4/2016	12:28 PM	1.0484	1.05	1.04	1.04	28150
8/4/2016	12:29 PM	1.05	1.05	1.045	1.05	57200
8/4/2016	12:30 PM	1.04	1.05	1.04	1.04	64700
8/4/2016	12:31 PM	1.04	1.05	1.04	1.045	14598
8/4/2016	12:32 PM	1.04	1.05	1.04	1.047	25132
8/4/2016	12:33 PM	1.045	1.05	1.04	1.049	90352
8/4/2016	12:34 PM	1.04	1.05	1.04	1.05	31694
8/4/2016	12:35 PM	1.045	1.05	1.04	1.041	133696
8/4/2016	12:36 PM	1.045	1.05	1.04	1.046	6249
8/4/2016	12:37 PM	1.045	1.05	1.04	1.049	75565
8/4/2016	12:38 PM	1.05	1.05	1.05	1.05	400
8/4/2016	12:39 PM	1.049	1.05	1.04	1.041	37772
8/4/2016	12:40 PM	1.045	1.05	1.04	1.045	161500
8/4/2016	12:41 PM	1.04	1.05	1.04	1.045	47450
8/4/2016	12:42 PM	1.045	1.05	1.04	1.049	4600
8/4/2016	12:43 PM	1.045	1.05	1.04	1.04	7700
8/4/2016	12:44 PM	1.04	1.0462	1.04	1.04	3700
8/4/2016	12:45 PM	1.045	1.05	1.04	1.0416	58488
8/4/2016	12:46 PM	1.045	1.05	1.04	1.0475	22600
8/4/2016	12:47 PM	1.045	1.0462	1.04	1.0462	107500
8/4/2016	12:48 PM	1.0464	1.05	1.04	1.04	47168
8/4/2016	12:49 PM	1.05	1.05	1.04	1.04	233503
8/4/2016	12:50 PM	1.05	1.05	1.04	1.045	13088
8/4/2016	12:51 PM	1.04	1.05	1.04	1.045	40300
8/4/2016	12:52 PM	1.04	1.045	1.04	1.045	2500
8/4/2016	12:53 PM	1.04	1.05	1.04	1.04	10400
8/4/2016	12:54 PM	1.05	1.05	1.0421	1.045	1323948
8/4/2016	12:55 PM	1.05	1.06	1.044	1.05	2096320
8/4/2016	12:56 PM	1.06	1.06	1.05	1.06	75273
8/4/2016	12:57 PM	1.055	1.06	1.05	1.05	4550
8/4/2016	12:58 PM	1.05	1.06	1.05	1.05	19000
8/4/2016	12:59 PM	1.05	1.06	1.05	1.0543	29545
8/4/2016	1:00 PM	1.06	1.06	1.0583	1.0583	13800
8/4/2016	1:01 PM	1.06	1.06	1.0516	1.06	66633
8/4/2016	1:02 PM	1.06	1.06	1.055	1.055	17400
8/4/2016	1:03 PM	1.0523	1.059	1.0523	1.055	2769
8/4/2016	1:04 PM	1.0575	1.06	1.05	1.059	16450
8/4/2016	1:05 PM	1.06	1.06	1.055	1.055	102588
8/4/2016	1:06 PM	1.05	1.06	1.05	1.05	13740
8/4/2016	1:07 PM	1.059	1.06	1.056	1.06	8506
8/4/2016	1:08 PM	1.055	1.06	1.054	1.0598	48425
8/4/2016	1:09 PM	1.0599	1.06	1.055	1.057	4110
8/4/2016	1:10 PM	1.06	1.06	1.05	1.05	116798
8/4/2016	1:11 PM	1.06	1.06	1.05	1.0599	2550
8/4/2016	1:12 PM	1.05	1.06	1.05	1.0599	23500
8/4/2016	1:13 PM	1.06	1.06	1.05	1.05	12670
8/4/2016	1:14 PM	1.05	1.06	1.05	1.055	5547
8/4/2016	1:15 PM	1.06	1.06	1.05	1.05	12504
8/4/2016	1:16 PM	1.05	1.06	1.05	1.055	118850
8/4/2016	1:17 PM	1.055	1.06	1.05	1.055	82850
8/4/2016	1:18 PM	1.0562	1.0562	1.055	1.055	8300
8/4/2016	1:19 PM	1.05	1.06	1.05	1.05	36300
8/4/2016	1:20 PM	1.06	1.06	1.05	1.058	16400
8/4/2016	1:21 PM	1.055	1.055	1.05	1.055	11400
8/4/2016	1:22 PM	1.05	1.055	1.045	1.055	601914
8/4/2016	1:23 PM	1.05	1.0542	1.05	1.05	128154
8/4/2016	1:24 PM	1.0568	1.06	1.05	1.0501	38000
8/4/2016	1:25 PM	1.059	1.06	1.05	1.051	147644
8/4/2016	1:26 PM	1.06	1.06	1.053	1.06	149459
8/4/2016	1:27 PM	1.0575	1.06	1.054	1.06	757764
8/4/2016	1:28 PM	1.06	1.06	1.05	1.0544	396584
8/4/2016	1:29 PM	1.0568	1.06	1.05	1.0546	24000
8/4/2016	1:30 PM	1.06	1.06	1.055	1.059	5400
8/4/2016	1:31 PM	1.055	1.06	1.05	1.059	9600
8/4/2016	1:32 PM	1.055	1.06	1.05	1.055	26773
8/4/2016	1:33 PM	1.06	1.06	1.05	1.06	21498
8/4/2016	1:34 PM	1.0585	1.06	1.0515	1.055	137750
8/4/2016	1:35 PM	1.05	1.06	1.05	1.06	2200
8/4/2016	1:36 PM	1.06	1.06	1.055	1.055	2510
8/4/2016	1:37 PM	1.06	1.06	1.0551	1.0551	800
8/4/2016	1:38 PM	1.06	1.06	1.0567	1.059	2700
8/4/2016	1:39 PM	1.06	1.06	1.055	1.06	2100
8/4/2016	1:40 PM	1.055	1.055	1.05	1.0505	40300
8/4/2016	1:41 PM	1.06	1.06	1.0501	1.055	9700
8/4/2016	1:42 PM	1.055	1.055	1.055	1.055	100
8/4/2016	1:43 PM	1.055	1.06	1.05	1.055	103596
8/4/2016	1:44 PM	1.06	1.06	1.051	1.051	26600
8/4/2016	1:45 PM	1.055	1.06	1.0515	1.0515	12500
8/4/2016	1:46 PM	1.06	1.06	1.05	1.0515	41500
8/4/2016	1:47 PM	1.06	1.06	1.0515	1.055	47550
8/4/2016	1:48 PM	1.06	1.06	1.055	1.055	63500
8/4/2016	1:49 PM	1.055	1.06	1.05	1.0515	36970
8/4/2016	1:50 PM	1.055	1.06	1.05	1.055	47099
8/4/2016	1:51 PM	1.055	1.0585	1.05	1.0585	34500
8/4/2016	1:52 PM	1.05	1.06	1.05	1.06	64826
8/4/2016	1:53 PM	1.055	1.06	1.05	1.06	88600
8/4/2016	1:54 PM	1.05	1.059	1.05	1.0557	386451
8/4/2016	1:55 PM	1.05	1.0585	1.05	1.0501	18700
8/4/2016	1:56 PM	1.057	1.06	1.05	1.05	23250
8/4/2016	1:57 PM	1.055	1.06	1.05	1.0525	18300
8/4/2016	1:58 PM	1.055	1.06	1.05	1.05	13200
8/4/2016	1:59 PM	1.05	1.06	1.05	1.055	338107
8/4/2016	2:00 PM	1.05	1.06	1.05	1.05	65064
8/4/2016	2:01 PM	1.055	1.055	1.05	1.0501	6800
8/4/2016	2:02 PM	1.0501	1.0547	1.0501	1.0547	1100
8/4/2016	2:03 PM	1.045	1.055	1.045	1.05	81711
8/4/2016	2:04 PM	1.04	1.05	1.04	1.0425	63785
8/4/2016	2:05 PM	1.0414	1.05	1.04	1.041	29700
8/4/2016	2:06 PM	1.045	1.05	1.04	1.0484	14900
8/4/2016	2:07 PM	1.04	1.049	1.04	1.049	3800
8/4/2016	2:08 PM	1.0468	1.05	1.04	1.05	3100
8/4/2016	2:09 PM	1.05	1.05	1.045	1.0496	9550
8/4/2016	2:10 PM	1.05	1.05	1.04	1.041	612983
8/4/2016	2:11 PM	1.0499	1.05	1.04	1.05	26126
8/4/2016	2:12 PM	1.0499	1.05	1.046	1.0499	46600
8/4/2016	2:13 PM	1.05	1.05	1.04	1.04	86890
8/4/2016	2:14 PM	1.055	1.055	1.0499	1.05	119923
8/4/2016	2:15 PM	1.055	1.0585	1.05	1.05	21700
8/4/2016	2:16 PM	1.055	1.06	1.05	1.057	4475
8/4/2016	2:17 PM	1.06	1.06	1.055	1.06	31218
8/4/2016	2:18 PM	1.06	1.06	1.05	1.0562	36550
8/4/2016	2:19 PM	1.065	1.07	1.054	1.0599	587402
8/4/2016	2:20 PM	1.06	1.07	1.06	1.065	14700
8/4/2016	2:21 PM	1.065	1.065	1.065	1.065	1300
8/4/2016	2:22 PM	1.06	1.07	1.05	1.0675	805157
8/4/2016	2:23 PM	1.06	1.06	1.055	1.06	5000
8/4/2016	2:24 PM	1.06	1.06	1.055	1.06	3750
8/4/2016	2:25 PM	1.05	1.05	1.05	1.05	10000
8/4/2016	2:26 PM	1.06	1.06	1.055	1.055	12700
8/4/2016	2:27 PM	1.055	1.055	1.05	1.05	130205
8/4/2016	2:28 PM	1.055	1.06	1.05	1.051	37100
8/4/2016	2:29 PM	1.05	1.06	1.05	1.055	4904
8/4/2016	2:30 PM	1.055	1.06	1.05	1.05	17995
8/4/2016	2:31 PM	1.05	1.06	1.05	1.055	35605
8/4/2016	2:32 PM	1.055	1.06	1.054	1.055	6900
8/4/2016	2:33 PM	1.06	1.06	1.054	1.059	27900
8/4/2016	2:34 PM	1.055	1.06	1.05	1.05	3990
8/4/2016	2:35 PM	1.055	1.056	1.055	1.056	900
8/4/2016	2:36 PM	1.06	1.06	1.05	1.06	96100
8/4/2016	2:37 PM	1.06	1.06	1.05	1.0553	12475
8/4/2016	2:39 PM	1.055	1.055	1.05	1.05	11900
8/4/2016	2:40 PM	1.055	1.06	1.05	1.0595	85150
8/4/2016	2:41 PM	1.055	1.06	1.055	1.059	6600
8/4/2016	2:42 PM	1.06	1.06	1.055	1.055	21200
8/4/2016	2:43 PM	1.055	1.0555	1.05	1.05	21880
8/4/2016	2:44 PM	1.055	1.06	1.05	1.059	22296
8/4/2016	2:45 PM	1.05	1.056	1.05	1.055	427195
8/4/2016	2:46 PM	1.0499	1.0556	1.04	1.05	201066
8/4/2016	2:47 PM	1.04	1.0405	1.04	1.0405	5000
8/4/2016	2:48 PM	1.055	1.06	1.044	1.05	272861
8/4/2016	2:49 PM	1.055	1.056	1.05	1.05	121958
8/4/2016	2:50 PM	1.05	1.055	1.05	1.05	2500
8/4/2016	2:51 PM	1.05	1.0532	1.05	1.05	18768
8/4/2016	2:52 PM	1.0599	1.06	1.05	1.055	18021
8/4/2016	2:53 PM	1.055	1.06	1.055	1.057	700
8/4/2016	2:54 PM	1.055	1.06	1.0526	1.0526	2800
8/4/2016	2:55 PM	1.05	1.06	1.05	1.05	97255
8/4/2016	2:56 PM	1.05	1.054	1.05	1.051	4802
8/4/2016	2:57 PM	1.055	1.06	1.055	1.0563	8700
8/4/2016	2:58 PM	1.06	1.06	1.05	1.0501	20720
8/4/2016	2:59 PM	1.05	1.055	1.05	1.05	63393
8/4/2016	3:00 PM	1.05	1.06	1.05	1.05	87010
8/4/2016	3:01 PM	1.052	1.0573	1.05	1.055	41922
8/4/2016	3:02 PM	1.0468	1.055	1.04	1.0501	210187
8/4/2016	3:03 PM	1.0499	1.05	1.04	1.05	85099
8/4/2016	3:04 PM	1.055	1.06	1.04	1.049	313999
8/4/2016	3:05 PM	1.06	1.06	1.05	1.05	92110
8/4/2016	3:06 PM	1.0441	1.06	1.0441	1.05	204225
8/4/2016	3:07 PM	1.048	1.05	1.042	1.0463	41900
8/4/2016	3:08 PM	1.05	1.05	1.04	1.05	112600
8/4/2016	3:09 PM	1.0423	1.05	1.04	1.05	14074
8/4/2016	3:10 PM	1.0499	1.05	1.04	1.041	19897
8/4/2016	3:11 PM	1.0499	1.05	1.044	1.045	55700
8/4/2016	3:12 PM	1.0499	1.05	1.04	1.04	316944
8/4/2016	3:13 PM	1.0533	1.06	1.05	1.0563	298353
8/4/2016	3:14 PM	1.05	1.06	1.05	1.055	28593
8/4/2016	3:15 PM	1.05	1.06	1.05	1.05	1200
8/4/2016	3:16 PM	1.05	1.06	1.05	1.0563	3300
8/4/2016	3:17 PM	1.05	1.059	1.05	1.05	67148
8/4/2016	3:18 PM	1.055	1.06	1.05	1.05	7554
8/4/2016	3:19 PM	1.055	1.06	1.05	1.05	113362
8/4/2016	3:20 PM	1.06	1.06	1.05	1.05	13500
8/4/2016	3:21 PM	1.045	1.06	1.045	1.05	142500
8/4/2016	3:22 PM	1.045	1.0499	1.04	1.0405	13800
8/4/2016	3:23 PM	1.05	1.05	1.04	1.0468	88770
8/4/2016	3:24 PM	1.04	1.05	1.04	1.0462	70640
8/4/2016	3:25 PM	1.0469	1.05	1.0425	1.045	6000
8/4/2016	3:26 PM	1.04	1.05	1.04	1.041	19628
8/4/2016	3:27 PM	1.045	1.0499	1.0425	1.0425	11595
8/4/2016	3:28 PM	1.04	1.05	1.04	1.041	85850
8/4/2016	3:29 PM	1.046	1.05	1.045	1.045	4919
8/4/2016	3:30 PM	1.05	1.05	1.04	1.05	17068
8/4/2016	3:31 PM	1.05	1.05	1.04	1.04	570849
8/4/2016	3:32 PM	1.04	1.05	1.04	1.04	24768
8/4/2016	3:33 PM	1.04	1.05	1.04	1.04	29350
8/4/2016	3:34 PM	1.04	1.05	1.04	1.049	48654
8/4/2016	3:35 PM	1.0463	1.05	1.04	1.045	37275
8/4/2016	3:36 PM	1.0485	1.05	1.04	1.045	36625
8/4/2016	3:37 PM	1.04	1.05	1.04	1.04	20088
8/4/2016	3:38 PM	1.05	1.05	1.04	1.04	246651
8/4/2016	3:39 PM	1.04	1.05	1.04	1.0404	95376
8/4/2016	3:40 PM	1.04	1.045	1.04	1.045	34900
8/4/2016	3:41 PM	1.05	1.05	1.04	1.0401	18700
8/4/2016	3:42 PM	1.045	1.05	1.04	1.05	51700
8/4/2016	3:43 PM	1.05	1.05	1.04	1.04	10132
8/4/2016	3:44 PM	1.0401	1.05	1.04	1.04	31700
8/4/2016	3:45 PM	1.0401	1.05	1.04	1.045	21583
8/4/2016	3:46 PM	1.046	1.05	1.04	1.045	28969
8/4/2016	3:47 PM	1.045	1.05	1.04	1.04	79409
8/4/2016	3:48 PM	1.05	1.05	1.04	1.045	23860
8/4/2016	3:49 PM	1.0425	1.05	1.04	1.049	24750
8/4/2016	3:50 PM	1.045	1.05	1.04	1.05	93656
8/4/2016	3:51 PM	1.045	1.05	1.04	1.04	110672
8/4/2016	3:52 PM	1.045	1.05	1.04	1.0473	57524
8/4/2016	3:53 PM	1.045	1.05	1.04	1.04	53869
8/4/2016	3:54 PM	1.04	1.05	1.04	1.045	37809
8/4/2016	3:55 PM	1.045	1.05	1.04	1.045	70327
8/4/2016	3:56 PM	1.05	1.05	1.04	1.04	288384
8/4/2016	3:57 PM	1.06	1.06	1.05	1.05	223975
8/4/2016	3:58 PM	1.05	1.06	1.04	1.055	252926
8/4/2016	3:59 PM	1.045	1.05	1.04	1.05	161424
8/4/2016	4:00 PM	1.05	1.05	1.04	1.045	555778
8/5/2016	9:31 AM	0.9912	1	0.99	0.9972	542301
8/5/2016	9:32 AM	0.9912	0.995	0.99	0.994	1129745
8/5/2016	9:33 AM	0.9953	0.997	0.9911	0.9922	132437
8/5/2016	9:34 AM	0.9914	0.9954	0.9912	0.9954	371323
8/5/2016	9:35 AM	0.99	0.9914	0.99	0.9913	782972
8/5/2016	9:36 AM	0.9825	0.997	0.98	0.99	1094333
8/5/2016	9:37 AM	0.981	0.9847	0.981	0.9834	254371
8/5/2016	9:38 AM	0.9879	0.9879	0.98	0.981	362710
8/5/2016	9:39 AM	0.9858	0.99	0.98	0.9837	416762
8/5/2016	9:40 AM	0.9824	0.986	0.9821	0.9859	274495
8/5/2016	9:41 AM	0.98	0.9824	0.98	0.9824	176073
8/5/2016	9:42 AM	0.9842	0.9851	0.98	0.98	615963
8/5/2016	9:43 AM	0.9837	0.9858	0.9835	0.9849	93083
8/5/2016	9:44 AM	0.9812	0.9838	0.9804	0.9836	218914
8/5/2016	9:45 AM	0.9801	0.9815	0.98	0.9801	163377
8/5/2016	9:46 AM	0.9801	0.9802	0.98	0.9802	234015
8/5/2016	9:47 AM	0.9815	0.99	0.98	0.98	201603
8/5/2016	9:48 AM	0.98	0.99	0.98	0.981	207443
8/5/2016	9:49 AM	0.9836	0.99	0.98	0.9826	590781
8/5/2016	9:50 AM	0.9836	0.9841	0.98	0.9831	356389
8/5/2016	9:51 AM	0.98	0.9831	0.98	0.9801	159150
8/5/2016	9:52 AM	0.98	0.9806	0.98	0.98	157157
8/5/2016	9:53 AM	0.9801	0.981	0.98	0.98	91022
8/5/2016	9:54 AM	0.9801	0.9806	0.9801	0.9801	51572
8/5/2016	9:55 AM	0.98	0.9802	0.98	0.9801	193700
8/5/2016	9:56 AM	0.98	0.9801	0.98	0.98	498943
8/5/2016	9:57 AM	0.98	0.9801	0.98	0.98	159288
8/5/2016	9:58 AM	0.98	0.9801	0.98	0.98	541211
8/5/2016	9:59 AM	0.9764	0.9801	0.97	0.9801	1244732
8/5/2016	10:00 AM	0.975	0.9761	0.9733	0.9761	121726
8/5/2016	10:01 AM	0.9723	0.974	0.971	0.974	184776
8/5/2016	10:02 AM	0.9724	0.9735	0.9712	0.9733	284471
8/5/2016	10:03 AM	0.9739	0.975	0.9711	0.973	282408
8/5/2016	10:04 AM	0.9762	0.9762	0.9725	0.9734	332460
8/5/2016	10:05 AM	0.9766	0.98	0.9753	0.9762	90051
8/5/2016	10:06 AM	0.977	0.977	0.9765	0.9766	83500
8/5/2016	10:07 AM	0.9766	0.9772	0.9766	0.9771	211740
8/5/2016	10:08 AM	0.9765	0.9767	0.975	0.9767	133055
8/5/2016	10:09 AM	0.9765	0.9765	0.975	0.9764	69414
8/5/2016	10:10 AM	0.9779	0.9779	0.9753	0.9762	245028
8/5/2016	10:11 AM	0.9779	0.978	0.9778	0.978	148267
8/5/2016	10:12 AM	0.9779	0.978	0.9774	0.9778	88446
8/5/2016	10:13 AM	0.9782	0.9783	0.9779	0.978	123629
8/5/2016	10:14 AM	0.9788	0.979	0.9781	0.9782	83101
8/5/2016	10:15 AM	0.9789	0.979	0.9788	0.9788	28590
8/5/2016	10:16 AM	0.9786	0.9789	0.9785	0.9789	96941
8/5/2016	10:17 AM	0.9782	0.9786	0.977	0.9786	109063
8/5/2016	10:18 AM	0.975	0.977	0.9725	0.977	114427
8/5/2016	10:19 AM	0.9778	0.9778	0.975	0.9754	135857
8/5/2016	10:20 AM	0.9781	0.9782	0.9774	0.9774	184919
8/5/2016	10:21 AM	0.9782	0.9782	0.978	0.9782	54408
8/5/2016	10:22 AM	0.9785	0.9786	0.978	0.9781	107009
8/5/2016	10:23 AM	0.9789	0.9789	0.9785	0.9786	186369
8/5/2016	10:24 AM	0.9799	0.98	0.9787	0.9789	89309
8/5/2016	10:25 AM	0.98	0.98	0.9798	0.9799	83637
8/5/2016	10:26 AM	0.98	0.98	0.97	0.98	419344
8/5/2016	10:27 AM	0.9796	0.98	0.9795	0.98	139324
8/5/2016	10:28 AM	0.9796	0.9796	0.9795	0.9796	43438
8/5/2016	10:29 AM	0.9789	0.9796	0.971	0.9796	109440
8/5/2016	10:30 AM	0.9788	0.9789	0.9788	0.9789	88284
8/5/2016	10:31 AM	0.975	0.9788	0.97	0.9788	194163
8/5/2016	10:32 AM	0.9751	0.9775	0.975	0.9775	71656
8/5/2016	10:33 AM	0.9761	0.9763	0.9754	0.9762	126500
8/5/2016	10:34 AM	0.9795	0.9796	0.9762	0.9763	54687
8/5/2016	10:35 AM	0.9796	0.9797	0.9787	0.9795	34266
8/5/2016	10:36 AM	0.9775	0.9796	0.9762	0.9796	33723
8/5/2016	10:37 AM	0.975	0.9775	0.975	0.9762	30778
8/5/2016	10:38 AM	0.9753	0.9761	0.975	0.975	17250
8/5/2016	10:39 AM	0.975	0.9761	0.9732	0.975	90476
8/5/2016	10:40 AM	0.9758	0.9761	0.9749	0.975	38135
8/5/2016	10:41 AM	0.9761	0.9764	0.9757	0.9761	32424
8/5/2016	10:42 AM	0.975	0.9767	0.9741	0.976	101980
8/5/2016	10:43 AM	0.9733	0.9765	0.9733	0.9763	104876
8/5/2016	10:44 AM	0.9733	0.9733	0.973	0.9733	23330
8/5/2016	10:45 AM	0.9733	0.9733	0.973	0.973	35800
8/5/2016	10:46 AM	0.971	0.9732	0.97	0.9731	48753
8/5/2016	10:47 AM	0.9701	0.9733	0.9701	0.973	42750
8/5/2016	10:48 AM	0.9701	0.9733	0.9701	0.9701	52069
8/5/2016	10:49 AM	0.9725	0.9733	0.9701	0.9722	142042
8/5/2016	10:50 AM	0.9712	0.973	0.9712	0.973	6700
8/5/2016	10:51 AM	0.9729	0.973	0.9712	0.973	41340
8/5/2016	10:52 AM	0.973	0.973	0.9712	0.9712	34506
8/5/2016	10:53 AM	0.9712	0.9733	0.9712	0.973	27918
8/5/2016	10:54 AM	0.9712	0.9733	0.9712	0.9712	111746
8/5/2016	10:55 AM	0.9712	0.9734	0.9712	0.9731	256600
8/5/2016	10:56 AM	0.9713	0.9732	0.9712	0.9723	28640
8/5/2016	10:57 AM	0.9725	0.9733	0.9713	0.9713	329650
8/5/2016	10:58 AM	0.9731	0.9733	0.9725	0.9725	125534
8/5/2016	10:59 AM	0.967	0.9731	0.965	0.9731	1469887
8/5/2016	11:00 AM	0.965	0.967	0.965	0.967	170410
8/5/2016	11:01 AM	0.9601	0.9659	0.9601	0.9659	81551
8/5/2016	11:02 AM	0.96	0.9625	0.96	0.9602	351604
8/5/2016	11:03 AM	0.952	0.9601	0.9513	0.96	356571
8/5/2016	11:04 AM	0.953	0.9546	0.9513	0.9545	297914
8/5/2016	11:05 AM	0.955	0.9551	0.95	0.953	188702
8/5/2016	11:06 AM	0.9544	0.9549	0.954	0.9549	69077
8/5/2016	11:07 AM	0.9524	0.9544	0.9524	0.9543	58088
8/5/2016	11:08 AM	0.9502	0.9525	0.9502	0.9525	253693
8/5/2016	11:09 AM	0.9502	0.9526	0.9502	0.9511	108718
8/5/2016	11:10 AM	0.9551	0.96	0.9503	0.9503	280624
8/5/2016	11:11 AM	0.9561	0.9562	0.9543	0.9545	117174
8/5/2016	11:12 AM	0.9591	0.96	0.9561	0.9562	134627
8/5/2016	11:13 AM	0.9599	0.96	0.9562	0.9592	118829
8/5/2016	11:14 AM	0.9599	0.96	0.9598	0.96	102543
8/5/2016	11:15 AM	0.957	0.9599	0.957	0.9599	98101
8/5/2016	11:16 AM	0.957	0.9587	0.957	0.9571	33012
8/5/2016	11:17 AM	0.9569	0.96	0.9569	0.957	7050
8/5/2016	11:18 AM	0.9587	0.9587	0.956	0.957	34741
8/5/2016	11:19 AM	0.9601	0.9601	0.9586	0.9586	610444
8/5/2016	11:20 AM	0.9592	0.9601	0.9592	0.9601	398650
8/5/2016	11:21 AM	0.9592	0.9593	0.9592	0.9592	50804
8/5/2016	11:22 AM	0.959	0.9593	0.959	0.9593	34148
8/5/2016	11:23 AM	0.9587	0.9592	0.9587	0.9591	14265
8/5/2016	11:24 AM	0.9557	0.9592	0.955	0.9592	42590
8/5/2016	11:25 AM	0.955	0.9587	0.955	0.9582	137625
8/5/2016	11:26 AM	0.955	0.9586	0.955	0.955	34230
8/5/2016	11:27 AM	0.9557	0.9582	0.955	0.955	55162
8/5/2016	11:28 AM	0.9579	0.9582	0.9557	0.957	32520
8/5/2016	11:29 AM	0.955	0.958	0.955	0.956	130155
8/5/2016	11:30 AM	0.9552	0.9578	0.955	0.955	17910
8/5/2016	11:31 AM	0.9545	0.9578	0.9545	0.9578	190616
8/5/2016	11:32 AM	0.9566	0.9566	0.9545	0.955	60844
8/5/2016	11:33 AM	0.9556	0.9566	0.9545	0.9545	39227
8/5/2016	11:34 AM	0.9562	0.9566	0.9546	0.9546	43344
8/5/2016	11:35 AM	0.9545	0.9566	0.9545	0.9546	342799
8/5/2016	11:36 AM	0.9557	0.9566	0.9545	0.9545	107613
8/5/2016	11:37 AM	0.9555	0.9566	0.9545	0.9545	110121
8/5/2016	11:38 AM	0.9544	0.9566	0.95	0.9548	189211
8/5/2016	11:39 AM	0.956	0.956	0.9541	0.9541	57920
8/5/2016	11:40 AM	0.9544	0.9566	0.9525	0.955	42972
8/5/2016	11:41 AM	0.9537	0.9566	0.9525	0.9556	31700
8/5/2016	11:42 AM	0.9537	0.9545	0.9525	0.9527	72060
8/5/2016	11:43 AM	0.9524	0.9544	0.951	0.9525	31163
8/5/2016	11:44 AM	0.9559	0.9559	0.9514	0.9534	102479
8/5/2016	11:45 AM	0.9524	0.9566	0.9524	0.9559	48950
8/5/2016	11:46 AM	0.9566	0.9566	0.9524	0.9524	36725
8/5/2016	11:47 AM	0.9549	0.956	0.9525	0.9525	35801
8/5/2016	11:48 AM	0.9525	0.955	0.9525	0.9549	84069
8/5/2016	11:49 AM	0.9515	0.9545	0.9515	0.9535	61340
8/5/2016	11:50 AM	0.9511	0.9545	0.9511	0.952	87213
8/5/2016	11:51 AM	0.9512	0.9545	0.9511	0.9511	84930
8/5/2016	11:52 AM	0.9513	0.9545	0.9511	0.9512	33095
8/5/2016	11:53 AM	0.9545	0.9545	0.9524	0.9524	23599
8/5/2016	11:54 AM	0.9575	0.9587	0.9544	0.9545	25551
8/5/2016	11:55 AM	0.9577	0.9584	0.9545	0.9575	47481
8/5/2016	11:56 AM	0.955	0.9585	0.9546	0.957	112813
8/5/2016	11:57 AM	0.955	0.9587	0.955	0.9587	28350
8/5/2016	11:58 AM	0.9546	0.9587	0.9546	0.9563	53405
8/5/2016	11:59 AM	0.955	0.9587	0.9545	0.9587	31200
8/5/2016	12:00 PM	0.9551	0.9587	0.9545	0.955	47690
8/5/2016	12:01 PM	0.9581	0.9587	0.9551	0.9587	44215
8/5/2016	12:02 PM	0.956	0.9587	0.956	0.9583	46238
8/5/2016	12:03 PM	0.9577	0.9587	0.9561	0.9587	9300
8/5/2016	12:04 PM	0.9587	0.9587	0.956	0.9584	103793
8/5/2016	12:05 PM	0.9567	0.9587	0.9566	0.9582	45550
8/5/2016	12:06 PM	0.9571	0.9575	0.9566	0.9575	20639
8/5/2016	12:07 PM	0.9575	0.9588	0.9566	0.9571	52987
8/5/2016	12:08 PM	0.9575	0.9587	0.9575	0.9586	3345
8/5/2016	12:09 PM	0.959	0.959	0.9577	0.958	34991
8/5/2016	12:10 PM	0.9583	0.9589	0.9577	0.9577	6700
8/5/2016	12:11 PM	0.9567	0.959	0.9566	0.9589	15382
8/5/2016	12:12 PM	0.9514	0.959	0.9501	0.959	293019
8/5/2016	12:13 PM	0.9524	0.955	0.9524	0.955	21600
8/5/2016	12:14 PM	0.9529	0.96	0.9524	0.9525	100601
8/5/2016	12:15 PM	0.9524	0.955	0.9524	0.9528	43900
8/5/2016	12:16 PM	0.9549	0.9549	0.9524	0.9524	40900
8/5/2016	12:17 PM	0.9545	0.955	0.9545	0.9545	22242
8/5/2016	12:18 PM	0.955	0.955	0.9545	0.9549	8198
8/5/2016	12:19 PM	0.9545	0.955	0.953	0.955	114019
8/5/2016	12:20 PM	0.9548	0.955	0.9545	0.9549	13408
8/5/2016	12:21 PM	0.9547	0.9549	0.9545	0.9549	32328
8/5/2016	12:22 PM	0.9545	0.9549	0.9545	0.9545	195620
8/5/2016	12:23 PM	0.955	0.955	0.9545	0.9547	159985
8/5/2016	12:24 PM	0.955	0.9589	0.955	0.955	78843
8/5/2016	12:25 PM	0.955	0.9592	0.955	0.9571	181858
8/5/2016	12:26 PM	0.9576	0.9576	0.9545	0.955	58310
8/5/2016	12:27 PM	0.9576	0.9576	0.9545	0.955	59600
8/5/2016	12:28 PM	0.9576	0.9576	0.955	0.9562	5810
8/5/2016	12:29 PM	0.9566	0.9576	0.955	0.955	19704
8/5/2016	12:30 PM	0.956	0.9576	0.956	0.9576	2600
8/5/2016	12:31 PM	0.9565	0.9566	0.956	0.9563	36262
8/5/2016	12:32 PM	0.9588	0.9588	0.957	0.9576	22741
8/5/2016	12:33 PM	0.9568	0.9588	0.955	0.958	45214
8/5/2016	12:34 PM	0.9566	0.957	0.9565	0.9567	11179
8/5/2016	12:35 PM	0.956	0.957	0.956	0.9569	37900
8/5/2016	12:36 PM	0.957	0.957	0.956	0.9565	15881
8/5/2016	12:37 PM	0.9566	0.957	0.955	0.955	57019
8/5/2016	12:38 PM	0.9569	0.957	0.9566	0.957	13100
8/5/2016	12:39 PM	0.955	0.9568	0.955	0.956	31277
8/5/2016	12:40 PM	0.9565	0.9568	0.955	0.9568	3509
8/5/2016	12:41 PM	0.9578	0.9587	0.9568	0.9568	41513
8/5/2016	12:42 PM	0.9587	0.9587	0.9566	0.9579	24275
8/5/2016	12:43 PM	0.9583	0.9583	0.9566	0.9575	9875
8/5/2016	12:44 PM	0.9584	0.9587	0.957	0.9571	32504
8/5/2016	12:45 PM	0.9598	0.96	0.957	0.957	124800
8/5/2016	12:46 PM	0.9599	0.96	0.9593	0.9597	216741
8/5/2016	12:47 PM	0.96	0.96	0.9598	0.96	182230
8/5/2016	12:48 PM	0.9628	0.9639	0.955	0.96	147698
8/5/2016	12:49 PM	0.9634	0.9635	0.9628	0.9628	24450
8/5/2016	12:50 PM	0.9634	0.9635	0.9634	0.9634	36300
8/5/2016	12:51 PM	0.9635	0.9635	0.9634	0.9634	14910
8/5/2016	12:52 PM	0.9634	0.9635	0.9634	0.9635	35124
8/5/2016	12:53 PM	0.9641	0.965	0.9634	0.9634	142270
8/5/2016	12:54 PM	0.967	0.967	0.9641	0.9654	9762
8/5/2016	12:55 PM	0.964	0.967	0.964	0.967	8200
8/5/2016	12:56 PM	0.964	0.967	0.964	0.967	13690
8/5/2016	12:57 PM	0.9633	0.965	0.9633	0.965	28722
8/5/2016	12:58 PM	0.9642	0.9669	0.962	0.9662	49590
8/5/2016	12:59 PM	0.9628	0.9665	0.962	0.9665	47190
8/5/2016	1:00 PM	0.9628	0.9664	0.9628	0.9663	33950
8/5/2016	1:01 PM	0.9628	0.9664	0.9628	0.9664	11500
8/5/2016	1:02 PM	0.963	0.9659	0.9629	0.9653	20954
8/5/2016	1:03 PM	0.963	0.9663	0.9629	0.9656	59825
8/5/2016	1:04 PM	0.965	0.965	0.9629	0.9634	13265
8/5/2016	1:05 PM	0.9629	0.965	0.9628	0.9647	17960
8/5/2016	1:06 PM	0.9619	0.963	0.9608	0.963	49750
8/5/2016	1:07 PM	0.9619	0.963	0.9608	0.9619	22688
8/5/2016	1:08 PM	0.9608	0.9648	0.9608	0.963	110243
8/5/2016	1:09 PM	0.9608	0.962	0.9608	0.962	950
8/5/2016	1:10 PM	0.961	0.962	0.961	0.9614	4377
8/5/2016	1:11 PM	0.9614	0.962	0.9608	0.9611	36640
8/5/2016	1:12 PM	0.9608	0.962	0.9608	0.962	19100
8/5/2016	1:13 PM	0.961	0.961	0.9607	0.9607	133762
8/5/2016	1:14 PM	0.9609	0.961	0.9608	0.9609	4170
8/5/2016	1:15 PM	0.9608	0.9609	0.9607	0.9607	28625
8/5/2016	1:16 PM	0.9608	0.9609	0.9608	0.9608	55150
8/5/2016	1:17 PM	0.9608	0.9619	0.96	0.9608	83980
8/5/2016	1:18 PM	0.9608	0.9608	0.9608	0.9608	5202
8/5/2016	1:19 PM	0.9613	0.9613	0.9613	0.9613	600
8/5/2016	1:20 PM	0.96	0.9614	0.9599	0.9614	109890
8/5/2016	1:21 PM	0.96	0.9615	0.95	0.96	113147
8/5/2016	1:22 PM	0.96	0.96	0.9596	0.9596	14600
8/5/2016	1:23 PM	0.96	0.96	0.9599	0.96	48347
8/5/2016	1:24 PM	0.96	0.96	0.9596	0.96	29350
8/5/2016	1:25 PM	0.96	0.96	0.9587	0.9597	185319
8/5/2016	1:26 PM	0.96	0.96	0.9587	0.9587	2450
8/5/2016	1:27 PM	0.96	0.96	0.9599	0.9599	32260
8/5/2016	1:28 PM	0.9608	0.9649	0.96	0.96	186266
8/5/2016	1:29 PM	0.9633	0.9633	0.9608	0.9608	300
8/5/2016	1:30 PM	0.961	0.9638	0.961	0.9638	1529
8/5/2016	1:31 PM	0.9628	0.9636	0.9628	0.9636	2700
8/5/2016	1:32 PM	0.9635	0.9636	0.9631	0.9636	1285
8/5/2016	1:33 PM	0.9635	0.9635	0.963	0.963	2610
8/5/2016	1:34 PM	0.9636	0.9636	0.963	0.963	11600
8/5/2016	1:35 PM	0.9636	0.9636	0.9628	0.9628	20920
8/5/2016	1:36 PM	0.9632	0.9636	0.9628	0.9628	17100
8/5/2016	1:37 PM	0.961	0.9631	0.9608	0.963	57898
8/5/2016	1:38 PM	0.9608	0.9636	0.9608	0.9635	14564
8/5/2016	1:39 PM	0.9608	0.963	0.9608	0.9608	11768
8/5/2016	1:40 PM	0.9608	0.963	0.9608	0.9608	11800
8/5/2016	1:41 PM	0.96	0.963	0.96	0.9608	82793
8/5/2016	1:42 PM	0.9626	0.963	0.96	0.96	125250
8/5/2016	1:43 PM	0.9626	0.9629	0.9625	0.9629	6500
8/5/2016	1:44 PM	0.962	0.9629	0.9608	0.9626	34416
8/5/2016	1:45 PM	0.9625	0.9625	0.9601	0.9601	4260
8/5/2016	1:46 PM	0.9601	0.9625	0.9601	0.9602	102327
8/5/2016	1:47 PM	0.9578	0.9602	0.9578	0.9602	105237
8/5/2016	1:48 PM	0.9569	0.9597	0.9569	0.9597	156135
8/5/2016	1:49 PM	0.9596	0.9597	0.958	0.9597	1700
8/5/2016	1:50 PM	0.9589	0.9596	0.9585	0.9596	1550
8/5/2016	1:51 PM	0.9566	0.9585	0.9566	0.9585	18300
8/5/2016	1:52 PM	0.9571	0.958	0.9563	0.9579	14000
8/5/2016	1:53 PM	0.9566	0.9578	0.9555	0.9578	1938
8/5/2016	1:54 PM	0.9563	0.958	0.955	0.957	29915
8/5/2016	1:55 PM	0.9566	0.958	0.9566	0.957	109335
8/5/2016	1:56 PM	0.9576	0.9588	0.9566	0.9578	12474
8/5/2016	1:57 PM	0.9551	0.9581	0.9551	0.9566	42800
8/5/2016	1:58 PM	0.9551	0.9581	0.9551	0.9581	50000
8/5/2016	1:59 PM	0.9566	0.9579	0.9551	0.9568	13900
8/5/2016	2:00 PM	0.9551	0.9567	0.9551	0.9551	58712
8/5/2016	2:01 PM	0.957	0.957	0.9551	0.9551	3956
8/5/2016	2:02 PM	0.9566	0.96	0.9551	0.9576	26900
8/5/2016	2:03 PM	0.96	0.96	0.9566	0.96	4360
8/5/2016	2:04 PM	0.9567	0.96	0.9567	0.9567	20433
8/5/2016	2:05 PM	0.9585	0.96	0.9566	0.9567	27040
8/5/2016	2:06 PM	0.9588	0.9595	0.9567	0.9595	1655
8/5/2016	2:07 PM	0.9595	0.9595	0.9567	0.9594	8101
8/5/2016	2:08 PM	0.9594	0.9594	0.9567	0.9589	7600
8/5/2016	2:09 PM	0.9567	0.9595	0.9567	0.9567	37554
8/5/2016	2:10 PM	0.9587	0.96	0.9567	0.9595	12211
8/5/2016	2:11 PM	0.9587	0.9587	0.9567	0.9587	43835
8/5/2016	2:12 PM	0.9575	0.9587	0.9575	0.9587	11402
8/5/2016	2:13 PM	0.9586	0.9586	0.9579	0.9584	10650
8/5/2016	2:14 PM	0.9587	0.9587	0.9576	0.9584	12341
8/5/2016	2:15 PM	0.9587	0.9587	0.9576	0.9576	4870
8/5/2016	2:16 PM	0.9581	0.9586	0.9576	0.9576	6338
8/5/2016	2:17 PM	0.96	0.96	0.9587	0.9587	10060
8/5/2016	2:18 PM	0.9587	0.96	0.9587	0.96	86733
8/5/2016	2:19 PM	0.9599	0.96	0.9587	0.9599	14650
8/5/2016	2:20 PM	0.9589	0.96	0.9587	0.9591	62048
8/5/2016	2:21 PM	0.96	0.96	0.9587	0.96	91935
8/5/2016	2:22 PM	0.96	0.96	0.9599	0.9599	2970
8/5/2016	2:23 PM	0.96	0.9608	0.96	0.9605	9740
8/5/2016	2:24 PM	0.9608	0.9608	0.96	0.96	3100
8/5/2016	2:25 PM	0.9607	0.9607	0.96	0.96	1100
8/5/2016	2:26 PM	0.9602	0.9608	0.9602	0.9608	10300
8/5/2016	2:27 PM	0.9608	0.9608	0.96	0.96	23172
8/5/2016	2:28 PM	0.96	0.9609	0.96	0.96	54908
8/5/2016	2:29 PM	0.96	0.9608	0.96	0.96	9614
8/5/2016	2:30 PM	0.96	0.9628	0.96	0.9608	16700
8/5/2016	2:31 PM	0.96	0.9629	0.96	0.96	18557
8/5/2016	2:32 PM	0.9608	0.9608	0.96	0.9605	16700
8/5/2016	2:33 PM	0.9608	0.9608	0.96	0.96	825
8/5/2016	2:34 PM	0.96	0.96	0.95	0.96	60772
8/5/2016	2:35 PM	0.9599	0.9599	0.95	0.9589	14800
8/5/2016	2:36 PM	0.958	0.9599	0.958	0.9599	53500
8/5/2016	2:37 PM	0.9589	0.9599	0.958	0.9588	8245
8/5/2016	2:38 PM	0.9599	0.9599	0.958	0.9599	2175
8/5/2016	2:39 PM	0.959	0.9599	0.959	0.9599	20550
8/5/2016	2:40 PM	0.959	0.9599	0.958	0.9591	20506
8/5/2016	2:41 PM	0.9598	0.9599	0.958	0.9598	9405
8/5/2016	2:42 PM	0.9628	0.9638	0.9599	0.9599	142060
8/5/2016	2:43 PM	0.9633	0.9638	0.9628	0.9628	33000
8/5/2016	2:44 PM	0.9638	0.964	0.9637	0.9638	164700
8/5/2016	2:45 PM	0.965	0.967	0.9649	0.965	51921
8/5/2016	2:46 PM	0.965	0.967	0.9649	0.965	105316
8/5/2016	2:47 PM	0.9649	0.9669	0.9649	0.965	56174
8/5/2016	2:48 PM	0.967	0.967	0.9649	0.9669	226828
8/5/2016	2:49 PM	0.967	0.967	0.9669	0.967	177950
8/5/2016	2:50 PM	0.9669	0.9697	0.9669	0.967	217328
8/5/2016	2:51 PM	0.9675	0.9697	0.9669	0.967	36211
8/5/2016	2:52 PM	0.9675	0.9697	0.967	0.9675	92770
8/5/2016	2:53 PM	0.9661	0.9692	0.9614	0.9676	276369
8/5/2016	2:54 PM	0.966	0.9661	0.966	0.966	2321
8/5/2016	2:55 PM	0.9661	0.9661	0.966	0.9661	79504
8/5/2016	2:56 PM	0.9661	0.9661	0.966	0.9661	19100
8/5/2016	2:57 PM	0.966	0.9661	0.966	0.9661	106855
8/5/2016	2:58 PM	0.9661	0.9661	0.966	0.9661	3775
8/5/2016	2:59 PM	0.9661	0.9661	0.966	0.9661	43894
8/5/2016	3:00 PM	0.9684	0.9684	0.966	0.966	103491
8/5/2016	3:01 PM	0.9682	0.9684	0.9678	0.9684	140405
8/5/2016	3:02 PM	0.9674	0.9674	0.9669	0.9674	43759
8/5/2016	3:03 PM	0.9674	0.9674	0.9673	0.9674	136764
8/5/2016	3:04 PM	0.9661	0.9674	0.966	0.9674	181402
8/5/2016	3:05 PM	0.9661	0.9661	0.966	0.9661	160978
8/5/2016	3:06 PM	0.9647	0.9661	0.9608	0.9661	360823
8/5/2016	3:07 PM	0.9646	0.9648	0.9608	0.9647	162502
8/5/2016	3:08 PM	0.9606	0.9637	0.9606	0.9627	71252
8/5/2016	3:09 PM	0.9606	0.963	0.9606	0.9606	54159
8/5/2016	3:10 PM	0.958	0.963	0.958	0.9629	587840
8/5/2016	3:11 PM	0.9568	0.957	0.9565	0.957	102700
8/5/2016	3:12 PM	0.957	0.957	0.955	0.9568	197255
8/5/2016	3:13 PM	0.9566	0.957	0.955	0.957	74380
8/5/2016	3:14 PM	0.9558	0.9565	0.955	0.9565	127846
8/5/2016	3:15 PM	0.9563	0.9637	0.952	0.9558	485725
8/5/2016	3:16 PM	0.9564	0.9568	0.9563	0.9568	39405
8/5/2016	3:17 PM	0.9564	0.9564	0.9563	0.9564	77125
8/5/2016	3:18 PM	0.9563	0.9568	0.9563	0.9563	376498
8/5/2016	3:19 PM	0.9564	0.9594	0.955	0.9563	277945
8/5/2016	3:20 PM	0.9562	0.9563	0.9558	0.9563	80314
8/5/2016	3:21 PM	0.9563	0.9563	0.9562	0.9563	117980
8/5/2016	3:22 PM	0.9587	0.963	0.95	0.9563	1192076
8/5/2016	3:23 PM	0.9595	0.9644	0.955	0.9587	1169633
8/5/2016	3:24 PM	0.9569	0.9594	0.955	0.9581	331319
8/5/2016	3:25 PM	0.9615	0.9616	0.952	0.9591	1268443
8/5/2016	3:26 PM	0.9627	0.9644	0.96	0.9615	457460
8/5/2016	3:27 PM	0.9625	0.9634	0.96	0.96	157598
8/5/2016	3:28 PM	0.9595	0.9626	0.9546	0.9625	221960
8/5/2016	3:29 PM	0.96	0.9617	0.9598	0.96	152800
8/5/2016	3:30 PM	0.9598	0.9634	0.959	0.96	178366
8/5/2016	3:31 PM	0.96	0.96	0.9598	0.9599	61772
8/5/2016	3:32 PM	0.9599	0.96	0.9599	0.96	52290
8/5/2016	3:33 PM	0.96	0.961	0.9599	0.96	187081
8/5/2016	3:34 PM	0.9633	0.97	0.9601	0.9601	307381
8/5/2016	3:35 PM	0.9632	0.9633	0.963	0.9632	65290
8/5/2016	3:36 PM	0.9633	0.9633	0.9632	0.9633	55900
8/5/2016	3:37 PM	0.9632	0.9638	0.9632	0.9633	73313
8/5/2016	3:38 PM	0.9632	0.9633	0.96	0.9633	58146
8/5/2016	3:39 PM	0.963	0.9633	0.9619	0.9633	177527
8/5/2016	3:40 PM	0.963	0.963	0.9629	0.963	19700
8/5/2016	3:41 PM	0.9633	0.9633	0.9605	0.9629	261000
8/5/2016	3:42 PM	0.9619	0.9633	0.9605	0.9633	70300
8/5/2016	3:43 PM	0.9625	0.9626	0.9619	0.9619	44110
8/5/2016	3:44 PM	0.9625	0.9626	0.9619	0.9623	65400
8/5/2016	3:45 PM	0.963	0.9633	0.962	0.962	125207
8/5/2016	3:46 PM	0.9627	0.9631	0.9627	0.9631	385566
8/5/2016	3:47 PM	0.9633	0.97	0.9628	0.9628	158571
8/5/2016	3:48 PM	0.9633	0.9633	0.96	0.9633	98851
8/5/2016	3:49 PM	0.9646	0.965	0.9632	0.9633	44925
8/5/2016	3:50 PM	0.9652	0.9652	0.9649	0.9649	97793
8/5/2016	3:51 PM	0.965	0.9651	0.965	0.965	146092
8/5/2016	3:52 PM	0.9652	0.9654	0.965	0.9651	83202
8/5/2016	3:53 PM	0.964	0.9654	0.964	0.9654	156444
8/5/2016	3:54 PM	0.9641	0.9641	0.964	0.964	68344
8/5/2016	3:55 PM	0.9641	0.9641	0.96	0.964	167088
8/5/2016	3:56 PM	0.9636	0.9647	0.96	0.9641	338518
8/5/2016	3:57 PM	0.9625	0.97	0.96	0.9647	213203
8/5/2016	3:58 PM	0.9632	0.9646	0.9623	0.9625	511691
8/5/2016	3:59 PM	0.9643	0.9648	0.9632	0.9632	187964
8/5/2016	4:00 PM	0.97	0.97	0.964	0.9643	807804
8/8/2016	9:31 AM	23.6675	23.75	23.59	23.625	12072
8/8/2016	9:32 AM	23.6625	23.6625	23.66	23.6625	4219
8/8/2016	9:33 AM	23.66	23.6625	23.66	23.6625	2338
8/8/2016	9:34 AM	23.5825	23.6625	23.54	23.6625	13337
8/8/2016	9:35 AM	23.5025	23.75	23.49	23.5825	28351
8/8/2016	9:36 AM	23.4	23.5025	23.4	23.5025	14398
8/8/2016	9:37 AM	23.405	23.435	23.39	23.4075	6860
8/8/2016	9:38 AM	23.4825	23.485	23.4025	23.405	9907
8/8/2016	9:39 AM	23.4425	23.485	23.44	23.485	4892
8/8/2016	9:40 AM	23.52	23.54	23.445	23.445	9249
8/8/2016	9:41 AM	23.4725	23.5175	23.35	23.5175	5125
8/8/2016	9:42 AM	23.475	23.4775	23.4725	23.475	5262
8/8/2016	9:43 AM	23.445	23.4775	23.4125	23.475	4871
8/8/2016	9:44 AM	23.295	23.445	23.25	23.445	12192
8/8/2016	9:45 AM	23.295	23.2975	23.295	23.295	3684
8/8/2016	9:46 AM	23.2975	23.2975	23.295	23.295	8332
8/8/2016	9:47 AM	23.3325	23.3475	23.295	23.2975	16350
8/8/2016	9:48 AM	23.36	23.3725	23.335	23.335	13971
8/8/2016	9:49 AM	23.3875	23.3875	23.36	23.36	13969
8/8/2016	9:50 AM	23.3975	23.3975	23.3675	23.39	10245
8/8/2016	9:51 AM	23.4375	23.445	23.3925	23.3925	3631
8/8/2016	9:52 AM	23.445	23.445	23.44	23.4425	3852
8/8/2016	9:53 AM	23.555	23.75	23.4425	23.4425	12052
8/8/2016	9:54 AM	23.5275	23.555	23.4975	23.555	8673
8/8/2016	9:55 AM	23.4975	23.525	23.4975	23.525	13545
8/8/2016	9:56 AM	23.495	23.5	23.495	23.4975	3112
8/8/2016	9:57 AM	23.465	23.495	23.455	23.495	1788
8/8/2016	9:58 AM	23.4575	23.465	23.4575	23.4625	2776
8/8/2016	9:59 AM	23.4475	23.46	23.445	23.46	512
8/8/2016	10:00 AM	23.4625	23.4625	23.445	23.4475	4452
8/8/2016	10:01 AM	23.5	23.5	23.46	23.4625	8220
8/8/2016	10:02 AM	23.51	23.51	23.4975	23.5025	7891
8/8/2016	10:03 AM	23.5	23.5425	23.5	23.51	16720
8/8/2016	10:04 AM	23.5075	23.525	23.5	23.5	12836
8/8/2016	10:05 AM	23.4975	23.51	23.4125	23.51	4929
8/8/2016	10:06 AM	23.4725	23.5	23.4475	23.5	1650
8/8/2016	10:07 AM	23.46	23.4725	23.4475	23.47	1872
8/8/2016	10:08 AM	23.4	23.4625	23.375	23.46	8214
8/8/2016	10:09 AM	23.365	23.4375	23.365	23.4375	9812
8/8/2016	10:10 AM	23.3475	23.3725	23.34	23.365	9915
8/8/2016	10:11 AM	23.3625	23.3775	23.3525	23.3625	1323
8/8/2016	10:12 AM	23.3975	23.405	23.375	23.3775	3290
8/8/2016	10:13 AM	23.4525	23.465	23.39	23.4	2728
8/8/2016	10:14 AM	23.475	23.4775	23.465	23.465	1294
8/8/2016	10:15 AM	23.45	23.4775	23.4175	23.4775	5532
8/8/2016	10:16 AM	23.44	23.4425	23.425	23.425	5260
8/8/2016	10:17 AM	23.4525	23.455	23.44	23.445	2979
8/8/2016	10:18 AM	23.4775	23.4775	23.4675	23.4675	3677
8/8/2016	10:19 AM	23.515	23.5575	23.475	23.475	18155
8/8/2016	10:20 AM	23.575	23.5825	23.52	23.52	5652
8/8/2016	10:21 AM	23.655	23.655	23.575	23.575	3862
8/8/2016	10:22 AM	23.6825	23.7	23.65	23.655	6728
8/8/2016	10:23 AM	23.675	23.685	23.675	23.6825	3075
8/8/2016	10:24 AM	23.7975	23.8125	23.5	23.6775	28504
8/8/2016	10:25 AM	23.8275	23.8375	23.775	23.805	7877
8/8/2016	10:26 AM	23.7475	23.8275	23.74	23.8275	17353
8/8/2016	10:27 AM	23.7175	23.7475	23.7075	23.745	1112
8/8/2016	10:28 AM	23.7325	23.905	23.7	23.7175	9764
8/8/2016	10:29 AM	23.73	23.73	23.7025	23.7025	2582
8/8/2016	10:30 AM	23.7325	23.7325	23.7275	23.73	1248
8/8/2016	10:31 AM	23.7475	23.75	23.73	23.73	778
8/8/2016	10:32 AM	23.7175	23.745	23.7075	23.745	8269
8/8/2016	10:33 AM	23.6925	23.7175	23.6925	23.715	1949
8/8/2016	10:34 AM	23.6725	23.675	23.6725	23.675	729
8/8/2016	10:35 AM	23.625	23.6375	23.625	23.6375	749
8/8/2016	10:36 AM	23.625	23.6275	23.625	23.6275	8246
8/8/2016	10:37 AM	23.5875	23.625	23.5425	23.625	3846
8/8/2016	10:38 AM	23.585	23.5875	23.5575	23.585	6283
8/8/2016	10:39 AM	23.5825	23.5825	23.5675	23.5825	3562
8/8/2016	10:40 AM	23.62	23.635	23.58	23.58	915
8/8/2016	10:41 AM	23.61	23.6175	23.61	23.61	980
8/8/2016	10:42 AM	23.5375	23.6125	23.515	23.61	9144
8/8/2016	10:43 AM	23.54	23.5975	23.5175	23.5375	6804
8/8/2016	10:44 AM	23.55	23.5575	23.545	23.545	577
8/8/2016	10:45 AM	23.55	23.55	23.5475	23.55	136
8/8/2016	10:46 AM	23.545	23.5475	23.5425	23.5475	843
8/8/2016	10:47 AM	23.5425	23.545	23.5425	23.5425	76
8/8/2016	10:48 AM	23.545	23.545	23.5425	23.5425	1733
8/8/2016	10:49 AM	23.56	23.56	23.555	23.555	1016
8/8/2016	10:50 AM	23.5575	23.56	23.5575	23.5575	1146
8/8/2016	10:51 AM	23.5625	23.5625	23.5575	23.56	1345
8/8/2016	10:52 AM	23.5775	23.6125	23.57	23.57	2480
8/8/2016	10:53 AM	23.675	23.675	23.5775	23.58	1887
8/8/2016	10:54 AM	23.6875	23.6875	23.675	23.675	766
8/8/2016	10:55 AM	23.63	23.6875	23.5	23.6875	1170
8/8/2016	10:56 AM	23.625	23.625	23.6225	23.6225	64
8/8/2016	10:57 AM	23.6225	23.625	23.6225	23.625	65
8/8/2016	10:58 AM	23.625	23.63	23.6225	23.6225	1531
8/8/2016	10:59 AM	23.6225	23.625	23.6225	23.6225	182
8/8/2016	11:00 AM	23.6225	23.625	23.62	23.6225	1393
8/8/2016	11:01 AM	23.615	23.6225	23.615	23.62	996
8/8/2016	11:02 AM	23.6075	23.6125	23.6075	23.6125	124
8/8/2016	11:03 AM	23.5925	23.6025	23.5925	23.6	976
8/8/2016	11:04 AM	23.5775	23.595	23.5775	23.5925	684
8/8/2016	11:05 AM	23.5775	23.5775	23.5775	23.5775	516
8/8/2016	11:06 AM	23.58	23.58	23.5775	23.58	192
8/8/2016	11:07 AM	23.575	23.58	23.555	23.575	828
8/8/2016	11:08 AM	23.55	23.575	23.55	23.575	847
8/8/2016	11:09 AM	23.49	23.55	23.49	23.55	9340
8/8/2016	11:10 AM	23.49	23.495	23.4825	23.495	7956
8/8/2016	11:11 AM	23.5	23.5025	23.49	23.49	13854
8/8/2016	11:12 AM	23.5025	23.5025	23.5	23.5	2067
8/8/2016	11:13 AM	23.5025	23.5125	23.5025	23.5125	861
8/8/2016	11:14 AM	23.55	23.55	23.5125	23.5125	309
8/8/2016	11:15 AM	23.5625	23.5625	23.5525	23.5625	296
8/8/2016	11:16 AM	23.5625	23.5625	23.56	23.5625	471
8/8/2016	11:17 AM	23.56	23.56	23.56	23.56	166
8/8/2016	11:18 AM	23.56	23.56	23.56	23.56	1640
8/8/2016	11:19 AM	23.5625	23.5625	23.56	23.56	265
8/8/2016	11:20 AM	23.5625	23.5625	23.5625	23.5625	380
8/8/2016	11:21 AM	23.56	23.5625	23.56	23.5625	396
8/8/2016	11:22 AM	23.49	23.5625	23.49	23.56	8002
8/8/2016	11:23 AM	23.49	23.4975	23.49	23.4975	819
8/8/2016	11:24 AM	23.505	23.505	23.49	23.5	6986
8/8/2016	11:25 AM	23.6	23.6	23.505	23.505	4036
8/8/2016	11:26 AM	23.5175	23.54	23.5175	23.54	260
8/8/2016	11:27 AM	23.5	23.525	23.5	23.525	2764
8/8/2016	11:28 AM	23.4975	23.4975	23.4975	23.4975	32
8/8/2016	11:29 AM	23.4975	23.4975	23.4975	23.4975	68
8/8/2016	11:30 AM	23.5	23.525	23.4975	23.4975	3951
8/8/2016	11:31 AM	23.5525	23.5525	23.525	23.525	416
8/8/2016	11:32 AM	23.5225	23.5325	23.495	23.5225	1032
8/8/2016	11:34 AM	23.5	23.5225	23.4975	23.5225	2849
8/8/2016	11:35 AM	23.495	23.5	23.495	23.5	388
8/8/2016	11:36 AM	23.5	23.5125	23.495	23.4975	13454
8/8/2016	11:37 AM	23.495	23.5	23.495	23.5	2524
8/8/2016	11:38 AM	23.4625	23.4975	23.4625	23.4975	15428
8/8/2016	11:39 AM	23.465	23.465	23.4625	23.465	5169
8/8/2016	11:40 AM	23.4875	23.4875	23.4625	23.465	4852
8/8/2016	11:41 AM	23.4625	23.49	23.46	23.49	322
8/8/2016	11:42 AM	23.49	23.49	23.46	23.46	1412
8/8/2016	11:43 AM	23.4	23.4875	23.4	23.4875	836
8/8/2016	11:44 AM	23.41	23.4475	23.41	23.4475	486
8/8/2016	11:45 AM	23.435	23.435	23.435	23.435	320
8/8/2016	11:46 AM	23.435	23.435	23.4325	23.435	1076
8/8/2016	11:47 AM	23.435	23.435	23.4325	23.4325	3656
8/8/2016	11:48 AM	23.435	23.435	23.4325	23.435	849
8/8/2016	11:49 AM	23.4325	23.435	23.4325	23.4325	523
8/8/2016	11:50 AM	23.4725	23.4725	23.435	23.435	1413
8/8/2016	11:51 AM	23.4725	23.475	23.47	23.4725	257
8/8/2016	11:52 AM	23.4725	23.475	23.4725	23.475	3209
8/8/2016	11:53 AM	23.47	23.4725	23.4425	23.4725	733
8/8/2016	11:54 AM	23.47	23.4725	23.4675	23.47	855
8/8/2016	11:55 AM	23.4725	23.4725	23.4725	23.4725	104
8/8/2016	11:56 AM	23.4725	23.4725	23.47	23.47	3719
8/8/2016	11:57 AM	23.4825	23.4825	23.47	23.4725	1637
8/8/2016	11:58 AM	23.5225	23.525	23.48	23.4825	1504
8/8/2016	11:59 AM	23.52	23.5225	23.5025	23.5225	1287
8/8/2016	12:00 PM	23.49	23.5125	23.4875	23.5025	5723
8/8/2016	12:01 PM	23.4875	23.495	23.4875	23.4925	760
8/8/2016	12:02 PM	23.4875	23.4875	23.4875	23.4875	196
8/8/2016	12:03 PM	23.495	23.4975	23.4925	23.4925	181
8/8/2016	12:04 PM	23.475	23.4975	23.475	23.4975	3323
8/8/2016	12:05 PM	23.49	23.49	23.4875	23.49	1122
8/8/2016	12:06 PM	23.4875	23.49	23.485	23.49	2774
8/8/2016	12:07 PM	23.49	23.49	23.4875	23.4875	740
8/8/2016	12:08 PM	23.4875	23.4875	23.485	23.485	355
8/8/2016	12:09 PM	23.485	23.485	23.4825	23.485	904
8/8/2016	12:10 PM	23.4825	23.485	23.4825	23.4825	2376
8/8/2016	12:11 PM	23.485	23.485	23.4825	23.485	2076
8/8/2016	12:12 PM	23.485	23.49	23.485	23.485	1271
8/8/2016	12:13 PM	23.4875	23.49	23.485	23.485	1101
8/8/2016	12:14 PM	23.49	23.49	23.4875	23.4875	94
8/8/2016	12:15 PM	23.5075	23.51	23.4875	23.4875	4143
8/8/2016	12:16 PM	23.5375	23.5375	23.51	23.51	9110
8/8/2016	12:17 PM	23.5125	23.5375	23.5125	23.5375	984
8/8/2016	12:18 PM	23.4975	23.515	23.4975	23.5125	1679
8/8/2016	12:19 PM	23.4975	23.5	23.4975	23.4975	236
8/8/2016	12:20 PM	23.4875	23.495	23.4875	23.495	2557
8/8/2016	12:21 PM	23.4875	23.4875	23.485	23.4875	1216
8/8/2016	12:22 PM	23.4825	23.4875	23.4825	23.4875	348
8/8/2016	12:23 PM	23.4825	23.485	23.4825	23.4825	216
8/8/2016	12:24 PM	23.4825	23.485	23.4825	23.4825	403
8/8/2016	12:25 PM	23.4825	23.485	23.4825	23.4825	4284
8/8/2016	12:26 PM	23.45	23.4825	23.45	23.4825	419
8/8/2016	12:27 PM	23.44	23.4525	23.44	23.45	105
8/8/2016	12:28 PM	23.435	23.44	23.425	23.44	3548
8/8/2016	12:29 PM	23.4375	23.4375	23.435	23.435	318
8/8/2016	12:30 PM	23.4275	23.4375	23.415	23.4375	3716
8/8/2016	12:31 PM	23.4275	23.43	23.4275	23.4275	2471
8/8/2016	12:32 PM	23.4275	23.43	23.4275	23.4275	385
8/8/2016	12:33 PM	23.435	23.435	23.4275	23.4275	862
8/8/2016	12:34 PM	23.435	23.4375	23.4325	23.435	1373
8/8/2016	12:35 PM	23.44	23.5375	23.4325	23.4325	1731
8/8/2016	12:36 PM	23.4425	23.4425	23.4375	23.44	1442
8/8/2016	12:37 PM	23.3875	23.5375	23.3875	23.43	4343
8/8/2016	12:38 PM	23.3925	23.395	23.3925	23.3925	148
8/8/2016	12:39 PM	23.395	23.395	23.3925	23.395	235
8/8/2016	12:40 PM	23.395	23.395	23.3925	23.3925	787
8/8/2016	12:41 PM	23.4	23.4025	23.25	23.395	1418
8/8/2016	12:42 PM	23.405	23.4125	23.25	23.4025	1000
8/8/2016	12:43 PM	23.405	23.405	23.4025	23.405	1184
8/8/2016	12:44 PM	23.4225	23.4225	23.375	23.405	3116
8/8/2016	12:45 PM	23.45	23.45	23.42	23.4225	1751
8/8/2016	12:46 PM	23.4475	23.45	23.4475	23.45	1273
8/8/2016	12:47 PM	23.4475	23.45	23.4375	23.45	1322
8/8/2016	12:48 PM	23.4325	23.4375	23.4325	23.4375	592
8/8/2016	12:49 PM	23.4075	23.435	23.4075	23.435	980
8/8/2016	12:50 PM	23.4075	23.41	23.375	23.4025	120
8/8/2016	12:51 PM	23.41	23.41	23.4075	23.41	194
8/8/2016	12:52 PM	23.4075	23.41	23.4075	23.4075	364
8/8/2016	12:53 PM	23.4075	23.41	23.4075	23.41	108
8/8/2016	12:54 PM	23.3875	23.41	23.3875	23.4075	4139
8/8/2016	12:55 PM	23.39	23.4025	23.3875	23.3875	1176
8/8/2016	12:56 PM	23.3925	23.4	23.39	23.395	912
8/8/2016	12:57 PM	23.3925	23.3925	23.39	23.39	59
8/8/2016	12:58 PM	23.39	23.3925	23.39	23.39	214
8/8/2016	12:59 PM	23.38	23.39	23.3775	23.39	803
8/8/2016	1:00 PM	23.345	23.3775	23.345	23.3775	3173
8/8/2016	1:01 PM	23.3275	23.3475	23.3275	23.345	680
8/8/2016	1:02 PM	23.3225	23.33	23.3	23.3275	2072
8/8/2016	1:03 PM	23.325	23.3275	23.3225	23.325	1853
8/8/2016	1:04 PM	23.325	23.3275	23.325	23.325	780
8/8/2016	1:05 PM	23.3025	23.3275	23.3	23.325	1258
8/8/2016	1:06 PM	23.315	23.325	23.31	23.3125	4308
8/8/2016	1:07 PM	23.3175	23.32	23.3175	23.3175	96
8/8/2016	1:08 PM	23.3225	23.3225	23.32	23.32	249
8/8/2016	1:09 PM	23.32	23.37	23.32	23.32	1933
8/8/2016	1:10 PM	23.3225	23.3375	23.3125	23.3375	3712
8/8/2016	1:11 PM	23.3175	23.3175	23.3175	23.3175	20
8/8/2016	1:12 PM	23.3175	23.335	23.3175	23.3175	634
8/8/2016	1:13 PM	23.35	23.35	23.3175	23.32	728
8/8/2016	1:14 PM	23.36	23.3625	23.35	23.35	1000
8/8/2016	1:15 PM	23.355	23.36	23.355	23.36	568
8/8/2016	1:16 PM	23.355	23.355	23.355	23.355	88
8/8/2016	1:17 PM	23.3525	23.3525	23.35	23.3525	154
8/8/2016	1:18 PM	23.35	23.35	23.35	23.35	100
8/8/2016	1:19 PM	23.35	23.3525	23.35	23.35	888
8/8/2016	1:20 PM	23.3525	23.3525	23.35	23.3525	1150
8/8/2016	1:21 PM	23.3525	23.355	23.35	23.3525	3240
8/8/2016	1:22 PM	23.3525	23.355	23.3525	23.3525	443
8/8/2016	1:23 PM	23.3525	23.355	23.3525	23.3525	3534
8/8/2016	1:24 PM	23.3525	23.355	23.3525	23.355	144
8/8/2016	1:25 PM	23.3525	23.355	23.3525	23.3525	548
8/8/2016	1:26 PM	23.35	23.3525	23.35	23.3525	396
8/8/2016	1:27 PM	23.35	23.35	23.35	23.35	160
8/8/2016	1:28 PM	23.35	23.3525	23.35	23.3525	324
8/8/2016	1:29 PM	23.35	23.3525	23.35	23.3525	91
8/8/2016	1:30 PM	23.35	23.35	23.35	23.35	196
8/8/2016	1:31 PM	23.29	23.3525	23.29	23.35	11130
8/8/2016	1:32 PM	23.29	23.295	23.29	23.29	774
8/8/2016	1:33 PM	23.3175	23.435	23.29	23.29	1753
8/8/2016	1:34 PM	23.3025	23.3025	23.3025	23.3025	40
8/8/2016	1:35 PM	23.3025	23.3075	23.3	23.3	849
8/8/2016	1:36 PM	23.2925	23.3	23.29	23.3	435
8/8/2016	1:37 PM	23.295	23.2975	23.2925	23.2925	540
8/8/2016	1:38 PM	23.3	23.3075	23.3	23.3	5531
8/8/2016	1:39 PM	23.31	23.31	23.3075	23.3075	199
8/8/2016	1:40 PM	23.315	23.315	23.31	23.31	508
8/8/2016	1:41 PM	23.3125	23.325	23.3125	23.315	172
8/8/2016	1:42 PM	23.315	23.3175	23.315	23.315	100
8/8/2016	1:43 PM	23.3125	23.315	23.3125	23.315	124
8/8/2016	1:44 PM	23.315	23.315	23.315	23.315	204
8/8/2016	1:45 PM	23.315	23.315	23.3125	23.3125	225
8/8/2016	1:46 PM	23.315	23.315	23.3125	23.3125	164
8/8/2016	1:47 PM	23.315	23.3175	23.3125	23.3175	448
8/8/2016	1:48 PM	23.3125	23.315	23.3125	23.3125	212
8/8/2016	1:49 PM	23.31	23.3125	23.31	23.3125	1127
8/8/2016	1:50 PM	23.3075	23.3125	23.3075	23.3125	507
8/8/2016	1:51 PM	23.3075	23.31	23.3075	23.3075	451
8/8/2016	1:52 PM	23.31	23.31	23.3075	23.3075	620
8/8/2016	1:53 PM	23.3075	23.31	23.3075	23.3075	478
8/8/2016	1:54 PM	23.3	23.3075	23.3	23.3075	768
8/8/2016	1:55 PM	23.19	23.3	23.1875	23.3	27863
8/8/2016	1:56 PM	23.2075	23.2075	23.1875	23.1875	1852
8/8/2016	1:57 PM	23.1875	23.2075	23.1875	23.2075	1368
8/8/2016	1:58 PM	23.1875	23.19	23.1875	23.19	2122
8/8/2016	1:59 PM	23.1725	23.19	23.1525	23.1875	12452
8/8/2016	2:00 PM	23.15	23.175	23.1475	23.175	8113
8/8/2016	2:01 PM	23.1475	23.15	23.1475	23.1475	4899
8/8/2016	2:02 PM	23.1475	23.15	23.145	23.1475	1408
8/8/2016	2:03 PM	23.21	23.25	23	23.145	15896
8/8/2016	2:04 PM	23.215	23.2225	23.21	23.2125	3217
8/8/2016	2:05 PM	23.2225	23.225	23.2175	23.2175	481
8/8/2016	2:06 PM	23.25	23.3	23.2225	23.225	10676
8/8/2016	2:07 PM	23.2475	23.2525	23.2375	23.25	8543
8/8/2016	2:08 PM	23.235	23.245	23.2125	23.245	1988
8/8/2016	2:09 PM	23.2125	23.24	23.195	23.2375	4635
8/8/2016	2:10 PM	23.195	23.2	23.19	23.195	488
8/8/2016	2:11 PM	23.2	23.215	23.195	23.195	1665
8/8/2016	2:12 PM	23.15	23.215	23.15	23.1925	1669
8/8/2016	2:13 PM	23.175	23.1875	23.1425	23.145	805
8/8/2016	2:14 PM	23.18	23.18	23.1775	23.1775	168
8/8/2016	2:15 PM	23.215	23.215	23.185	23.185	4048
8/8/2016	2:16 PM	23.2325	23.3	23.2125	23.2125	2938
8/8/2016	2:17 PM	23.2075	23.235	23.2075	23.235	827
8/8/2016	2:18 PM	23.2325	23.235	23.2325	23.2325	1137
8/8/2016	2:19 PM	23.235	23.235	23.2075	23.2325	3464
8/8/2016	2:20 PM	23.3125	23.3125	23.23	23.2325	12887
8/8/2016	2:21 PM	23.375	23.375	23.31	23.31	7758
8/8/2016	2:22 PM	23.4275	23.45	23.3925	23.3925	2113
8/8/2016	2:23 PM	23.475	23.4925	23.435	23.435	5689
8/8/2016	2:24 PM	23.4975	23.4975	23.475	23.475	2632
8/8/2016	2:25 PM	23.4575	23.4975	23.4575	23.4975	15748
8/8/2016	2:26 PM	23.4575	23.46	23.4425	23.46	674
8/8/2016	2:27 PM	23.4575	23.49	23.4575	23.4575	3182
8/8/2016	2:28 PM	23.45	23.4825	23.45	23.4825	1463
8/8/2016	2:29 PM	23.44	23.46	23.4325	23.4575	5168
8/8/2016	2:30 PM	23.4575	23.46	23.4325	23.44	3634
8/8/2016	2:31 PM	23.4575	23.46	23.4575	23.4575	3541
8/8/2016	2:32 PM	23.455	23.46	23.4525	23.46	3139
8/8/2016	2:33 PM	23.45	23.455	23.45	23.4525	690
8/8/2016	2:34 PM	23.4475	23.455	23.4475	23.455	114
8/8/2016	2:35 PM	23.4325	23.445	23.425	23.445	1424
8/8/2016	2:36 PM	23.4275	23.435	23.425	23.4325	3316
8/8/2016	2:37 PM	23.425	23.4275	23.425	23.4275	2830
8/8/2016	2:38 PM	23.4275	23.4275	23.425	23.425	340
8/8/2016	2:39 PM	23.425	23.4275	23.425	23.4275	1136
8/8/2016	2:40 PM	23.39	23.4275	23.3875	23.425	3536
8/8/2016	2:41 PM	23.3875	23.415	23.3875	23.415	1572
8/8/2016	2:42 PM	23.405	23.41	23.3925	23.3925	699
8/8/2016	2:43 PM	23.41	23.41	23.4075	23.4075	1007
8/8/2016	2:44 PM	23.41	23.4175	23.41	23.4175	1216
8/8/2016	2:45 PM	23.41	23.4125	23.41	23.4125	691
8/8/2016	2:46 PM	23.4075	23.41	23.4075	23.41	1508
8/8/2016	2:47 PM	23.4	23.4075	23.4	23.4075	212
8/8/2016	2:48 PM	23.3125	23.4025	23.3125	23.4	1743
8/8/2016	2:49 PM	23.2925	23.315	23.29	23.3125	6531
8/8/2016	2:50 PM	23.3125	23.3175	23.3125	23.3175	4272
8/8/2016	2:51 PM	23.315	23.315	23.3125	23.315	824
8/8/2016	2:52 PM	23.3175	23.325	23.315	23.315	1262
8/8/2016	2:53 PM	23.3225	23.3275	23.3175	23.3225	3540
8/8/2016	2:54 PM	23.3225	23.325	23.3225	23.325	598
8/8/2016	2:55 PM	23.325	23.325	23.3225	23.3225	124
8/8/2016	2:56 PM	23.3225	23.3225	23.3225	23.3225	1135
8/8/2016	2:57 PM	23.3175	23.3225	23.315	23.3225	3571
8/8/2016	2:58 PM	23.3025	23.315	23.3025	23.315	2816
8/8/2016	2:59 PM	23.3025	23.305	23.3025	23.3025	2965
8/8/2016	3:00 PM	23.355	23.355	23.305	23.305	707
8/8/2016	3:01 PM	23.375	23.375	23.355	23.355	128
8/8/2016	3:02 PM	23.375	23.375	23.3725	23.3725	2577
8/8/2016	3:03 PM	23.375	23.375	23.3725	23.375	766
8/8/2016	3:04 PM	23.3725	23.375	23.3725	23.375	910
8/8/2016	3:05 PM	23.375	23.375	23.375	23.375	8
8/8/2016	3:06 PM	23.385	23.385	23.3725	23.375	1342
8/8/2016	3:07 PM	23.4275	23.485	23.3875	23.3875	2042
8/8/2016	3:08 PM	23.415	23.42	23.415	23.42	2973
8/8/2016	3:09 PM	23.415	23.415	23.415	23.415	552
8/8/2016	3:10 PM	23.3825	23.405	23.3825	23.405	248
8/8/2016	3:11 PM	23.3725	23.3875	23.3725	23.3825	280
8/8/2016	3:12 PM	23.265	23.37	23.265	23.37	354
8/8/2016	3:13 PM	23.285	23.29	23.2675	23.2675	111
8/8/2016	3:14 PM	23.2875	23.2875	23.2875	23.2875	818
8/8/2016	3:15 PM	23.275	23.2875	23.275	23.285	1872
8/8/2016	3:16 PM	23.285	23.285	23.2775	23.2775	444
8/8/2016	3:17 PM	23.295	23.295	23.2825	23.285	872
8/8/2016	3:18 PM	23.305	23.305	23.2875	23.29	192
8/8/2016	3:19 PM	23.295	23.3075	23.2925	23.305	896
8/8/2016	3:20 PM	23.2925	23.295	23.2925	23.2925	218
8/8/2016	3:21 PM	23.2825	23.3	23.2725	23.2925	1893
8/8/2016	3:22 PM	23.2875	23.2925	23.2825	23.285	1496
8/8/2016	3:23 PM	23.2875	23.2925	23.285	23.2925	1028
8/8/2016	3:24 PM	23.3625	23.41	23.285	23.285	1587
8/8/2016	3:25 PM	23.3625	23.41	23.35	23.3625	5547
8/8/2016	3:26 PM	23.3625	23.3625	23.3425	23.3625	963
8/8/2016	3:27 PM	23.34	23.36	23.34	23.36	1516
8/8/2016	3:28 PM	23.315	23.3475	23.315	23.3475	460
8/8/2016	3:29 PM	23.3075	23.34	23.2975	23.3275	2662
8/8/2016	3:30 PM	23.2975	23.305	23.295	23.305	1104
8/8/2016	3:31 PM	23.2675	23.2975	23.2675	23.295	1700
8/8/2016	3:32 PM	23.2675	23.27	23.2675	23.2675	197
8/8/2016	3:33 PM	23.265	23.27	23.265	23.2675	8532
8/8/2016	3:34 PM	23.2675	23.27	23.265	23.265	1612
8/8/2016	3:35 PM	23.2625	23.27	23.2625	23.27	939
8/8/2016	3:36 PM	23.265	23.265	23.26	23.2625	2170
8/8/2016	3:37 PM	23.265	23.265	23.2575	23.2625	7172
8/8/2016	3:38 PM	23.2625	23.265	23.2625	23.265	4631
8/8/2016	3:39 PM	23.2625	23.265	23.2625	23.2625	242
8/8/2016	3:40 PM	23.2625	23.265	23.2625	23.2625	376
8/8/2016	3:41 PM	23.265	23.265	23.2625	23.2625	1314
8/8/2016	3:42 PM	23.26	23.265	23.26	23.2625	1712
8/8/2016	3:43 PM	23.2625	23.2625	23.26	23.26	1120
8/8/2016	3:44 PM	23.25	23.2625	23.25	23.26	5117
8/8/2016	3:45 PM	23.2525	23.2525	23.25	23.25	6672
8/8/2016	3:46 PM	23.22	23.25	23.215	23.25	4439
8/8/2016	3:47 PM	23.2125	23.2175	23.2025	23.215	4462
8/8/2016	3:48 PM	23.2125	23.215	23.2125	23.215	1763
8/8/2016	3:49 PM	23.195	23.215	23.125	23.2125	3226
8/8/2016	3:50 PM	23.125	23.19	23.125	23.175	11083
8/8/2016	3:51 PM	23.1275	23.1275	23.1	23.125	5066
8/8/2016	3:52 PM	23.13	23.13	23.1125	23.125	4729
8/8/2016	3:53 PM	23.1625	23.1675	23.1275	23.13	5076
8/8/2016	3:54 PM	23.17	23.17	23.1625	23.1625	1668
8/8/2016	3:55 PM	23.1775	23.18	23.1675	23.17	2622
8/8/2016	3:56 PM	23.1975	23.25	23.1775	23.18	2930
8/8/2016	3:57 PM	23.2075	23.21	23.2	23.2	2424
8/8/2016	3:58 PM	23.21	23.2125	23.21	23.21	4965
8/8/2016	3:59 PM	23.2125	23.2125	23.2075	23.21	3669
8/8/2016	4:00 PM	23.1225	23.2125	23	23.21	24685
8/9/2016	9:31 AM	22.42	22.52	22.32	22.33	555969
8/9/2016	9:32 AM	22.3	22.42	22.3	22.42	186882
8/9/2016	9:33 AM	22.17	22.31	22.16	22.29	74278
8/9/2016	9:34 AM	22.1499	22.29	22.1462	22.18	72774
8/9/2016	9:35 AM	22.05	22.18	22.04	22.1499	55984
8/9/2016	9:36 AM	22.1	22.13	22.02	22.05	60086
8/9/2016	9:37 AM	22.17	22.22	22.05	22.1	43364
8/9/2016	9:38 AM	22.14	22.19	22.05	22.19	36471
8/9/2016	9:39 AM	22.13	22.2	22.11	22.14	29767
8/9/2016	9:40 AM	22.0764	22.14	22.02	22.13	39497
8/9/2016	9:41 AM	22.0401	22.106	22.03	22.05	41931
8/9/2016	9:42 AM	22.05	22.12	22.01	22.03	30360
8/9/2016	9:43 AM	22.1	22.11	22.04	22.05	43551
8/9/2016	9:44 AM	21.99	22.14	21.98	22.1	123321
8/9/2016	9:45 AM	22.05	22.15	21.98	21.98	95334
8/9/2016	9:46 AM	22.06	22.08	21.96	22.05	120788
8/9/2016	9:47 AM	22.06	22.1338	22.02	22.07	186179
8/9/2016	9:48 AM	22.18	22.19	22.06	22.06	79659
8/9/2016	9:49 AM	22.06	22.18	22.06	22.18	45040
8/9/2016	9:50 AM	22.02	22.08	21.97	22.06	57069
8/9/2016	9:51 AM	21.97	22.04	21.97	22	27079
8/9/2016	9:52 AM	21.96	22	21.94	21.97	22067
8/9/2016	9:53 AM	21.94	21.99	21.94	21.96	13110
8/9/2016	9:54 AM	21.97	21.98	21.93	21.94	24770
8/9/2016	9:55 AM	21.8627	21.98	21.86	21.97	24475
8/9/2016	9:56 AM	21.81	21.86	21.81	21.85	48863
8/9/2016	9:57 AM	21.85	21.85	21.77	21.8	34154
8/9/2016	9:58 AM	21.85	21.89	21.85	21.86	22420
8/9/2016	9:59 AM	21.8482	21.87	21.82	21.835	43512
8/9/2016	10:00 AM	21.84	21.87	21.81	21.84	27513
8/9/2016	10:01 AM	21.83	21.86	21.81	21.845	67380
8/9/2016	10:02 AM	22.025	22.14	21.84	21.84	136945
8/9/2016	10:03 AM	21.96	22.03	21.92	22.02	58185
8/9/2016	10:04 AM	21.94	21.97	21.91	21.955	58281
8/9/2016	10:05 AM	21.86	21.94	21.86	21.94	51927
8/9/2016	10:06 AM	21.98	21.99	21.84	21.85	70968
8/9/2016	10:07 AM	21.95	21.995	21.93	21.95	36260
8/9/2016	10:08 AM	21.89	21.95	21.86	21.95	34000
8/9/2016	10:09 AM	21.91	21.93	21.87	21.88	31428
8/9/2016	10:10 AM	21.87	21.91	21.87	21.9	25228
8/9/2016	10:11 AM	21.7201	21.865	21.72	21.865	66275
8/9/2016	10:12 AM	21.72	21.78	21.72	21.73	30636
8/9/2016	10:13 AM	21.72	21.79	21.7	21.72	32480
8/9/2016	10:14 AM	21.695	21.77	21.69	21.72	29764
8/9/2016	10:15 AM	21.74	21.74	21.685	21.685	36611
8/9/2016	10:16 AM	21.69	21.75	21.69	21.735	21749
8/9/2016	10:17 AM	21.625	21.72	21.61	21.7	70915
8/9/2016	10:18 AM	21.58	21.63	21.5637	21.6236	42828
8/9/2016	10:19 AM	21.58	21.6	21.56	21.577	40983
8/9/2016	10:20 AM	21.54	21.57	21.48	21.57	118569
8/9/2016	10:21 AM	21.51	21.5499	21.47	21.5408	48399
8/9/2016	10:22 AM	21.39	21.53	21.38	21.51	102783
8/9/2016	10:23 AM	21.5	21.55	21.375	21.38	86293
8/9/2016	10:24 AM	21.53	21.55	21.48	21.505	20777
8/9/2016	10:25 AM	21.445	21.55	21.445	21.525	12120
8/9/2016	10:26 AM	21.41	21.45	21.4	21.445	43350
8/9/2016	10:27 AM	21.4185	21.43	21.4	21.4	12417
8/9/2016	10:28 AM	21.46	21.47	21.3731	21.4172	45507
8/9/2016	10:29 AM	21.4336	21.46	21.41	21.46	26322
8/9/2016	10:30 AM	21.44	21.46	21.4	21.43	20282
8/9/2016	10:31 AM	21.51	21.52	21.425	21.43	27171
8/9/2016	10:32 AM	21.505	21.55	21.48	21.51	26100
8/9/2016	10:33 AM	21.54	21.55	21.49	21.5	12961
8/9/2016	10:34 AM	21.55	21.58	21.52	21.55	18286
8/9/2016	10:35 AM	21.48	21.58	21.4535	21.56	30793
8/9/2016	10:36 AM	21.48	21.4835	21.44	21.48	8480
8/9/2016	10:37 AM	21.45	21.51	21.42	21.46	23005
8/9/2016	10:38 AM	21.53	21.545	21.46	21.47	13010
8/9/2016	10:39 AM	21.41	21.51	21.4	21.51	25300
8/9/2016	10:40 AM	21.48	21.51	21.42	21.42	23060
8/9/2016	10:41 AM	21.49	21.49	21.43	21.48	13560
8/9/2016	10:42 AM	21.53	21.53	21.47	21.485	18647
8/9/2016	10:43 AM	21.53	21.57	21.52	21.55	9288
8/9/2016	10:44 AM	21.57	21.59	21.53	21.539	15633
8/9/2016	10:45 AM	21.5	21.5733	21.47	21.5733	38995
8/9/2016	10:46 AM	21.5	21.54	21.49	21.51	5600
8/9/2016	10:47 AM	21.53	21.53	21.47	21.51	14785
8/9/2016	10:48 AM	21.4637	21.5219	21.43	21.5219	8465
8/9/2016	10:49 AM	21.4599	21.51	21.42	21.47	17160
8/9/2016	10:50 AM	21.43	21.5	21.43	21.46	32979
8/9/2016	10:51 AM	21.47	21.51	21.42	21.42	6190
8/9/2016	10:52 AM	21.525	21.54	21.5	21.5	6064
8/9/2016	10:53 AM	21.51	21.55	21.5	21.5124	44680
8/9/2016	10:54 AM	21.56	21.56	21.51	21.51	15863
8/9/2016	10:55 AM	21.58	21.63	21.54	21.55	48431
8/9/2016	10:56 AM	21.55	21.58	21.52	21.575	7970
8/9/2016	10:57 AM	21.52	21.562	21.51	21.5412	24600
8/9/2016	10:58 AM	21.59	21.59	21.5	21.53	54285
8/9/2016	10:59 AM	21.586	21.63	21.58	21.6	6250
8/9/2016	11:00 AM	21.62	21.63	21.57	21.57	27252
8/9/2016	11:01 AM	21.58	21.63	21.53	21.62	31696
8/9/2016	11:02 AM	21.54	21.6	21.54	21.57	15478
8/9/2016	11:03 AM	21.56	21.58	21.54	21.54	8900
8/9/2016	11:04 AM	21.55	21.58	21.53	21.56	8372
8/9/2016	11:05 AM	21.52	21.545	21.5084	21.54	16585
8/9/2016	11:06 AM	21.545	21.56	21.49	21.5	32578
8/9/2016	11:07 AM	21.51	21.6	21.5	21.55	54946
8/9/2016	11:08 AM	21.49	21.52	21.47	21.501	24576
8/9/2016	11:09 AM	21.47	21.495	21.45	21.49	4200
8/9/2016	11:10 AM	21.4727	21.51	21.46	21.46	34560
8/9/2016	11:11 AM	21.48	21.49	21.45	21.47	16080
8/9/2016	11:12 AM	21.45	21.47	21.44	21.47	14800
8/9/2016	11:13 AM	21.442	21.47	21.43	21.44	13140
8/9/2016	11:14 AM	21.44	21.46	21.43	21.43	14320
8/9/2016	11:15 AM	21.47	21.48	21.42	21.43	26206
8/9/2016	11:16 AM	21.5	21.5	21.4581	21.48	41045
8/9/2016	11:17 AM	21.5	21.51	21.485	21.5	7300
8/9/2016	11:18 AM	21.5	21.5	21.49	21.49	13800
8/9/2016	11:19 AM	21.46	21.5	21.455	21.5	21337
8/9/2016	11:20 AM	21.4736	21.48	21.46	21.47	8920
8/9/2016	11:21 AM	21.4999	21.4999	21.45	21.47	12150
8/9/2016	11:22 AM	21.501	21.53	21.4899	21.49	13198
8/9/2016	11:23 AM	21.48	21.5	21.48	21.5	23874
8/9/2016	11:24 AM	21.495	21.495	21.47	21.48	15320
8/9/2016	11:25 AM	21.52	21.53	21.49	21.49	8626
8/9/2016	11:26 AM	21.5	21.52	21.495	21.52	20355
8/9/2016	11:27 AM	21.49	21.54	21.49	21.51	13000
8/9/2016	11:28 AM	21.57	21.58	21.5	21.5	36797
8/9/2016	11:29 AM	21.54	21.57	21.52	21.57	25120
8/9/2016	11:30 AM	21.53	21.56	21.53	21.54	16314
8/9/2016	11:31 AM	21.56	21.56	21.52	21.54	27406
8/9/2016	11:32 AM	21.56	21.56	21.52	21.55	19553
8/9/2016	11:33 AM	21.58	21.58	21.5499	21.56	19294
8/9/2016	11:34 AM	21.57	21.61	21.56	21.58	24888
8/9/2016	11:35 AM	21.54	21.59	21.54	21.57	18200
8/9/2016	11:36 AM	21.54	21.545	21.52	21.545	29000
8/9/2016	11:37 AM	21.525	21.5466	21.52	21.54	6400
8/9/2016	11:38 AM	21.56	21.58	21.51	21.52	35258
8/9/2016	11:39 AM	21.58	21.6	21.56	21.56	18900
8/9/2016	11:40 AM	21.59	21.62	21.58	21.59	19408
8/9/2016	11:41 AM	21.57	21.61	21.57	21.59	30940
8/9/2016	11:42 AM	21.65	21.65	21.58	21.58	12160
8/9/2016	11:43 AM	21.67	21.67	21.63	21.65	91141
8/9/2016	11:44 AM	21.68	21.7	21.67	21.671	21331
8/9/2016	11:45 AM	21.68	21.7	21.67	21.685	23720
8/9/2016	11:46 AM	21.6801	21.69	21.65	21.68	37486
8/9/2016	11:47 AM	21.65	21.7	21.65	21.68	28764
8/9/2016	11:48 AM	21.6839	21.69	21.6	21.64	36221
8/9/2016	11:49 AM	21.66	21.68	21.64	21.68	13500
8/9/2016	11:50 AM	21.65	21.67	21.64	21.665	13700
8/9/2016	11:51 AM	21.7	21.71	21.64	21.64	37880
8/9/2016	11:52 AM	21.72	21.725	21.69	21.71	25324
8/9/2016	11:53 AM	21.695	21.73	21.695	21.73	15917
8/9/2016	11:54 AM	21.715	21.715	21.69	21.7	16100
8/9/2016	11:55 AM	21.71	21.73	21.71	21.72	37288
8/9/2016	11:56 AM	21.68	21.72	21.68	21.7	17080
8/9/2016	11:57 AM	21.69	21.72	21.68	21.69	19688
8/9/2016	11:58 AM	21.65	21.69	21.65	21.69	15700
8/9/2016	11:59 AM	21.66	21.67	21.64	21.66	21600
8/9/2016	12:00 PM	21.68	21.69	21.67	21.67	24000
8/9/2016	12:01 PM	21.67	21.68	21.65	21.68	16293
8/9/2016	12:02 PM	21.69	21.69	21.67	21.67	21800
8/9/2016	12:03 PM	21.66	21.68	21.65	21.68	13063
8/9/2016	12:04 PM	21.61	21.66	21.595	21.655	30420
8/9/2016	12:05 PM	21.67	21.67	21.62	21.62	12950
8/9/2016	12:06 PM	21.67	21.67	21.67	21.67	2200
8/9/2016	12:07 PM	21.65	21.67	21.62	21.66	11700
8/9/2016	12:08 PM	21.66	21.67	21.64	21.65	2115
8/9/2016	12:09 PM	21.68	21.68	21.65	21.66	4600
8/9/2016	12:10 PM	21.67	21.67	21.66	21.67	2300
8/9/2016	12:11 PM	21.68	21.68	21.64	21.66	5980
8/9/2016	12:12 PM	21.68	21.69	21.66	21.6744	3168
8/9/2016	12:13 PM	21.6798	21.68	21.6798	21.68	270
8/9/2016	12:14 PM	21.68	21.7	21.68	21.69	5180
8/9/2016	12:15 PM	21.71	21.73	21.7	21.7	8185
8/9/2016	12:16 PM	21.75	21.75	21.69	21.7	13100
8/9/2016	12:17 PM	21.7465	21.77	21.74	21.76	13552
8/9/2016	12:18 PM	21.78	21.78	21.745	21.75	12718
8/9/2016	12:19 PM	21.81	21.81	21.78	21.78	16079
8/9/2016	12:20 PM	21.81	21.81	21.74	21.8	18440
8/9/2016	12:21 PM	21.7964	21.84	21.79	21.805	11150
8/9/2016	12:22 PM	21.81	21.85	21.79	21.79	10970
8/9/2016	12:23 PM	21.88	21.88	21.79	21.82	11900
8/9/2016	12:24 PM	21.94	21.96	21.88	21.88	18102
8/9/2016	12:25 PM	21.94	22.04	21.94	21.95	21235
8/9/2016	12:26 PM	22.05	22.0544	21.97	21.97	11750
8/9/2016	12:27 PM	22	22.05	21.98	22.04	17680
8/9/2016	12:28 PM	21.98	21.99	21.96	21.99	7244
8/9/2016	12:29 PM	22.04	22.045	21.96	21.98	15546
8/9/2016	12:30 PM	22.06	22.075	22.03	22.05	14140
8/9/2016	12:31 PM	22.0643	22.1	22.06	22.06	11550
8/9/2016	12:32 PM	22.16	22.18	22.08	22.08	21404
8/9/2016	12:33 PM	22.39	22.4	22.14	22.15	72368
8/9/2016	12:34 PM	22.4	22.4364	22.33	22.39	31950
8/9/2016	12:35 PM	22.29	22.44	22.29	22.41	22154
8/9/2016	12:36 PM	22.25	22.3	22.22	22.3	10960
8/9/2016	12:37 PM	22.1638	22.24	22.16	22.235	12565
8/9/2016	12:38 PM	22.12	22.16	22.12	22.15	3250
8/9/2016	12:39 PM	22.11	22.16	22.1	22.12	5000
8/9/2016	12:40 PM	22.2	22.22	22.11	22.11	10420
8/9/2016	12:41 PM	22.21	22.23	22.1896	22.23	5090
8/9/2016	12:42 PM	22.23	22.23	22.19	22.21	6340
8/9/2016	12:43 PM	22.09	22.23	22.08	22.23	30320
8/9/2016	12:44 PM	22.15	22.18	22.0656	22.09	6175
8/9/2016	12:45 PM	22.205	22.21	22.17	22.17	7011
8/9/2016	12:46 PM	22.19	22.23	22.19	22.22	6900
8/9/2016	12:47 PM	22.11	22.18	22.1	22.18	11820
8/9/2016	12:48 PM	22.23	22.23	22.11	22.11	6838
8/9/2016	12:49 PM	22.21	22.24	22.2	22.23	3884
8/9/2016	12:50 PM	22.22	22.2264	22.2	22.21	2686
8/9/2016	12:51 PM	22.19	22.25	22.19	22.22	8325
8/9/2016	12:52 PM	22.1964	22.2	22.12	22.2	10416
8/9/2016	12:53 PM	22.16	22.2	22.14	22.19	3300
8/9/2016	12:54 PM	22.15	22.17	22.1	22.16	2800
8/9/2016	12:55 PM	22.1	22.17	22.1	22.17	1500
8/9/2016	12:56 PM	22.11	22.13	22.08	22.09	7100
8/9/2016	12:57 PM	22.17	22.17	22.11	22.11	6300
8/9/2016	12:58 PM	22.0784	22.17	22.07	22.16	8215
8/9/2016	12:59 PM	22.11	22.13	22.07	22.08	6640
8/9/2016	1:00 PM	22.15	22.17	22.11	22.11	4100
8/9/2016	1:01 PM	22.07	22.14	22.05	22.14	5500
8/9/2016	1:02 PM	22.07	22.1	22.06	22.09	2600
8/9/2016	1:03 PM	22.095	22.13	22.08	22.08	7980
8/9/2016	1:04 PM	22.08	22.13	22.06	22.0829	40081
8/9/2016	1:05 PM	22.08	22.0925	22.06	22.07	6800
8/9/2016	1:06 PM	22.11	22.11	22.08	22.09	18100
8/9/2016	1:07 PM	22.1	22.12	22.1	22.1144	8078
8/9/2016	1:08 PM	22.12	22.12	22.09	22.1	13635
8/9/2016	1:09 PM	22.13	22.13	22.08	22.08	8300
8/9/2016	1:10 PM	22.23	22.23	22.13	22.13	5500
8/9/2016	1:11 PM	22.22	22.2301	22.19	22.2201	10600
8/9/2016	1:12 PM	22.21	22.24	22.21	22.2299	5400
8/9/2016	1:13 PM	22.2	22.22	22.2	22.22	2900
8/9/2016	1:14 PM	22.2102	22.24	22.195	22.195	3700
8/9/2016	1:15 PM	22.25	22.25	22.21	22.21	8064
8/9/2016	1:16 PM	22.22	22.26	22.22	22.26	7700
8/9/2016	1:17 PM	22.21	22.22	22.21	22.22	1100
8/9/2016	1:18 PM	22.23	22.23	22.18	22.195	3480
8/9/2016	1:19 PM	22.12	22.2	22.11	22.2	23050
8/9/2016	1:20 PM	22.1	22.15	22.1	22.1	8749
8/9/2016	1:21 PM	22.1	22.1	22.07	22.07	2600
8/9/2016	1:22 PM	22.1	22.1	22.08	22.081	1200
8/9/2016	1:23 PM	22.1	22.1	22.09	22.1	4600
8/9/2016	1:24 PM	22.1399	22.1399	22.09	22.1	7120
8/9/2016	1:25 PM	22.17	22.17	22.12	22.13	18864
8/9/2016	1:26 PM	22.24	22.24	22.21	22.21	13060
8/9/2016	1:27 PM	22.22	22.24	22.21	22.24	1888
8/9/2016	1:28 PM	22.27	22.295	22.215	22.23	19705
8/9/2016	1:29 PM	22.27	22.31	22.27	22.279	15518
8/9/2016	1:30 PM	22.25	22.28	22.25	22.27	800
8/9/2016	1:31 PM	22.28	22.28	22.2408	22.2408	6300
8/9/2016	1:32 PM	22.23	22.28	22.22	22.27	21590
8/9/2016	1:33 PM	22.21	22.21	22.2	22.205	1000
8/9/2016	1:34 PM	22.21	22.22	22.12	22.2027	34359
8/9/2016	1:35 PM	22.21	22.21	22.21	22.21	300
8/9/2016	1:36 PM	22.14	22.22	22.14	22.2	10470
8/9/2016	1:37 PM	22.19	22.19	22.12	22.13	9900
8/9/2016	1:38 PM	22.22	22.23	22.2	22.2	2300
8/9/2016	1:39 PM	22.22	22.22	22.2136	22.22	5200
8/9/2016	1:40 PM	22.24	22.24	22.2	22.2	700
8/9/2016	1:41 PM	22.29	22.29	22.2296	22.2296	27084
8/9/2016	1:42 PM	22.33	22.33	22.28	22.3	9103
8/9/2016	1:43 PM	22.29	22.4	22.29	22.34	27325
8/9/2016	1:44 PM	22.33	22.33	22.29	22.29	600
8/9/2016	1:45 PM	22.37	22.37	22.33	22.3363	9960
8/9/2016	1:46 PM	22.41	22.427	22.38	22.395	5660
8/9/2016	1:47 PM	22.42	22.43	22.36	22.4	25562
8/9/2016	1:48 PM	22.3912	22.445	22.39	22.4199	4300
8/9/2016	1:49 PM	22.44	22.44	22.39	22.4	5619
8/9/2016	1:50 PM	22.39	22.445	22.371	22.43	18753
8/9/2016	1:51 PM	22.3926	22.41	22.39	22.39	5250
8/9/2016	1:52 PM	22.38	22.39	22.38	22.39	1250
8/9/2016	1:53 PM	22.45	22.45	22.3752	22.38	20990
8/9/2016	1:54 PM	22.4436	22.47	22.44	22.45	19595
8/9/2016	1:55 PM	22.42	22.4424	22.41	22.4406	4290
8/9/2016	1:56 PM	22.48	22.48	22.4254	22.43	13243
8/9/2016	1:57 PM	22.38	22.47	22.37	22.47	12480
8/9/2016	1:58 PM	22.31	22.378	22.3	22.378	15440
8/9/2016	1:59 PM	22.3	22.33	22.25	22.304	7190
8/9/2016	2:00 PM	22.26	22.33	22.26	22.33	2900
8/9/2016	2:01 PM	22.24	22.27	22.21	22.26	10700
8/9/2016	2:02 PM	22.28	22.3	22.23	22.25	12800
8/9/2016	2:03 PM	22.27	22.2812	22.27	22.2812	300
8/9/2016	2:04 PM	22.37	22.37	22.28	22.28	4300
8/9/2016	2:05 PM	22.3754	22.39	22.3754	22.38	1220
8/9/2016	2:06 PM	22.42	22.42	22.38	22.4	6055
8/9/2016	2:07 PM	22.4	22.42	22.38	22.42	3611
8/9/2016	2:08 PM	22.44	22.45	22.4	22.43	7471
8/9/2016	2:09 PM	22.41	22.49	22.4	22.459	5200
8/9/2016	2:10 PM	22.37	22.43	22.37	22.41	2100
8/9/2016	2:11 PM	22.37	22.41	22.3673	22.38	1600
8/9/2016	2:12 PM	22.37	22.37	22.3536	22.3536	7000
8/9/2016	2:13 PM	22.39	22.39	22.37	22.37	900
8/9/2016	2:14 PM	22.38	22.405	22.38	22.4	3100
8/9/2016	2:15 PM	22.45	22.5	22.41	22.41	19405
8/9/2016	2:16 PM	22.46	22.48	22.39	22.455	4820
8/9/2016	2:17 PM	22.53	22.53	22.46	22.46	6984
8/9/2016	2:18 PM	22.57	22.57	22.53	22.53	16024
8/9/2016	2:19 PM	22.505	22.55	22.505	22.55	1200
8/9/2016	2:20 PM	22.4286	22.5	22.405	22.5	20500
8/9/2016	2:21 PM	22.42	22.48	22.42	22.44	11500
8/9/2016	2:22 PM	22.41	22.4136	22.41	22.4136	3800
8/9/2016	2:23 PM	22.528	22.528	22.47	22.4804	15909
8/9/2016	2:24 PM	22.57	22.57	22.5	22.51	16058
8/9/2016	2:25 PM	22.55	22.57	22.55	22.56	13100
8/9/2016	2:26 PM	22.5536	22.5536	22.53	22.55	4570
8/9/2016	2:27 PM	22.57	22.58	22.55	22.55	2100
8/9/2016	2:28 PM	22.56	22.56	22.53	22.55	2500
8/9/2016	2:29 PM	22.53	22.54	22.53	22.54	200
8/9/2016	2:30 PM	22.6301	22.64	22.55	22.55	10335
8/9/2016	2:31 PM	22.61	22.63	22.6	22.62	3853
8/9/2016	2:32 PM	22.745	22.745	22.61	22.61	19540
8/9/2016	2:33 PM	22.7625	22.84	22.75	22.75	15850
8/9/2016	2:34 PM	22.84	22.845	22.7456	22.77	12290
8/9/2016	2:35 PM	22.9286	22.94	22.85	22.85	17077
8/9/2016	2:36 PM	22.83	22.92	22.81	22.92	28950
8/9/2016	2:37 PM	22.8	22.9	22.76	22.79	31082
8/9/2016	2:38 PM	22.8	22.8	22.77	22.79	8800
8/9/2016	2:39 PM	22.78	22.82	22.77	22.8	5600
8/9/2016	2:40 PM	22.845	22.92	22.78	22.78	27197
8/9/2016	2:41 PM	22.96	22.97	22.9	22.9	10100
8/9/2016	2:42 PM	22.93	22.98	22.93	22.98	7230
8/9/2016	2:43 PM	22.9098	22.96	22.9098	22.9244	8135
8/9/2016	2:44 PM	22.959	22.96	22.9	22.9	7700
8/9/2016	2:45 PM	22.91	22.9799	22.815	22.9799	26190
8/9/2016	2:46 PM	22.91	22.94	22.88	22.88	11900
8/9/2016	2:47 PM	22.91	22.94	22.89	22.91	7532
8/9/2016	2:48 PM	22.93	22.95	22.911	22.911	4100
8/9/2016	2:49 PM	22.9754	22.986	22.93	22.93	9798
8/9/2016	2:50 PM	22.93	22.99	22.9227	22.99	5086
8/9/2016	2:51 PM	22.899	22.92	22.89	22.92	3150
8/9/2016	2:52 PM	22.8938	22.93	22.88	22.8999	12100
8/9/2016	2:53 PM	22.788	22.87	22.78	22.87	17805
8/9/2016	2:54 PM	22.83	22.87	22.77	22.78	8000
8/9/2016	2:55 PM	22.77	22.82	22.76	22.81	5580
8/9/2016	2:56 PM	22.77	22.81	22.77	22.79	1900
8/9/2016	2:57 PM	22.85	22.85	22.7701	22.7701	11341
8/9/2016	2:58 PM	22.82	22.8399	22.77	22.82	10400
8/9/2016	2:59 PM	22.908	22.908	22.8	22.8	2900
8/9/2016	3:00 PM	22.83	22.93	22.83	22.91	73489
8/9/2016	3:01 PM	22.92	22.92	22.82	22.84	10832
8/9/2016	3:02 PM	22.9	22.93	22.9	22.92	2150
8/9/2016	3:03 PM	22.9	22.917	22.84	22.91	5020
8/9/2016	3:04 PM	22.93	22.94	22.9	22.9	27445
8/9/2016	3:05 PM	22.92	22.97	22.89	22.95	11250
8/9/2016	3:06 PM	22.93	22.93	22.929	22.929	600
8/9/2016	3:07 PM	22.96	22.989	22.9334	22.94	8744
8/9/2016	3:08 PM	22.9699	22.97	22.95	22.97	7725
8/9/2016	3:09 PM	22.94	22.96	22.9	22.96	4580
8/9/2016	3:10 PM	22.8	22.93	22.79	22.93	9633
8/9/2016	3:11 PM	22.75	22.83	22.74	22.811	8501
8/9/2016	3:12 PM	22.76	22.77	22.73	22.745	7750
8/9/2016	3:13 PM	22.77	22.7899	22.74	22.745	2300
8/9/2016	3:14 PM	22.84	22.86	22.79	22.79	3700
8/9/2016	3:15 PM	22.85	22.87	22.83	22.85	5250
8/9/2016	3:16 PM	22.89	22.89	22.84	22.84	2740
8/9/2016	3:17 PM	22.92	22.92	22.85	22.88	2489
8/9/2016	3:18 PM	22.91	22.9464	22.91	22.93	18320
8/9/2016	3:19 PM	22.81	22.87	22.81	22.87	5180
8/9/2016	3:20 PM	22.87	22.89	22.8099	22.81	10051
8/9/2016	3:21 PM	22.8	22.84	22.79	22.8327	4600
8/9/2016	3:22 PM	22.78	22.84	22.75	22.75	8600
8/9/2016	3:23 PM	22.79	22.7967	22.7572	22.77	12088
8/9/2016	3:24 PM	22.7512	22.76	22.73	22.74	1900
8/9/2016	3:25 PM	22.75	22.77	22.74	22.76	9469
8/9/2016	3:26 PM	22.6	22.74	22.5902	22.74	25838
8/9/2016	3:27 PM	22.62	22.68	22.58	22.6	52860
8/9/2016	3:28 PM	22.65	22.69	22.62	22.63	11700
8/9/2016	3:29 PM	22.61	22.7	22.61	22.66	20900
8/9/2016	3:30 PM	22.62	22.67	22.61	22.63	3475
8/9/2016	3:31 PM	22.66	22.66	22.605	22.63	5300
8/9/2016	3:32 PM	22.66	22.72	22.655	22.66	12760
8/9/2016	3:33 PM	22.61	22.7	22.6	22.67	10850
8/9/2016	3:34 PM	22.62	22.63	22.58	22.6099	43292
8/9/2016	3:35 PM	22.55	22.6	22.55	22.6	17908
8/9/2016	3:36 PM	22.54	22.55	22.53	22.54	9166
8/9/2016	3:37 PM	22.44	22.54	22.43	22.54	38351
8/9/2016	3:38 PM	22.51	22.56	22.44	22.44	21267
8/9/2016	3:39 PM	22.42	22.52	22.4	22.51	6020
8/9/2016	3:40 PM	22.43	22.45	22.3944	22.41	10300
8/9/2016	3:41 PM	22.4	22.42	22.34	22.42	16235
8/9/2016	3:42 PM	22.36	22.4	22.36	22.38	16580
8/9/2016	3:43 PM	22.39	22.41	22.39	22.4	14540
8/9/2016	3:44 PM	22.4199	22.5	22.39	22.3998	20800
8/9/2016	3:45 PM	22.42	22.44	22.42	22.43	11210
8/9/2016	3:46 PM	22.4193	22.47	22.41	22.435	12242
8/9/2016	3:47 PM	22.4	22.4366	22.38	22.42	10327
8/9/2016	3:48 PM	22.48	22.5	22.41	22.41	8988
8/9/2016	3:49 PM	22.5301	22.55	22.48	22.48	22150
8/9/2016	3:50 PM	22.43	22.55	22.42	22.5301	36762
8/9/2016	3:51 PM	22.39	22.44	22.39	22.42	11996
8/9/2016	3:52 PM	22.42	22.4246	22.38	22.38	6930
8/9/2016	3:53 PM	22.42	22.43	22.4	22.42	14420
8/9/2016	3:54 PM	22.4	22.425	22.39	22.4	11100
8/9/2016	3:55 PM	22.3	22.41	22.3	22.4	17600
8/9/2016	3:56 PM	22.42	22.42	22.265	22.28	16000
8/9/2016	3:57 PM	22.34	22.39	22.285	22.39	37214
8/9/2016	3:58 PM	22.39	22.4	22.32	22.365	30486
8/9/2016	3:59 PM	22.39	22.42	22.39	22.4	11700
8/9/2016	4:00 PM	22.29	22.4062	22.25	22.39	47835
8/10/2016	9:31 AM	21.96	22.12	21.92	21.99	310140
8/10/2016	9:32 AM	22.07	22.1	21.93	21.95	198358
8/10/2016	9:33 AM	21.92	22.1	21.92	22.07	227083
8/10/2016	9:34 AM	22.09	22.1299	21.92	21.92	187569
8/10/2016	9:35 AM	22.15	22.18	22.0974	22.0974	50854
8/10/2016	9:36 AM	22.27	22.28	22.11	22.14	118219
8/10/2016	9:37 AM	22.28	22.322	22.25	22.26	80370
8/10/2016	9:38 AM	22.31	22.34	22.271	22.28	56453
8/10/2016	9:39 AM	22.29	22.36	22.27	22.31	30234
8/10/2016	9:40 AM	22.15	22.3	22.14	22.28	131102
8/10/2016	9:41 AM	22.28	22.31	22.15	22.15	106552
8/10/2016	9:42 AM	22.29	22.3	22.23	22.29	37346
8/10/2016	9:43 AM	22.32	22.44	22.28	22.28	93712
8/10/2016	9:44 AM	22.27	22.3267	22.25	22.31	25060
8/10/2016	9:45 AM	22.31	22.31	22.18	22.3	118855
8/10/2016	9:46 AM	22.04	22.34	22.04	22.3	116550
8/10/2016	9:47 AM	22.13	22.17	22.04	22.04	22661
8/10/2016	9:48 AM	22.25	22.25	22.14	22.15	11062
8/10/2016	9:49 AM	22.25	22.31	22.22	22.25	14800
8/10/2016	9:50 AM	22.27	22.32	22.24	22.3	9250
8/10/2016	9:51 AM	22.32	22.34	22.26	22.28	16066
8/10/2016	9:52 AM	22.42	22.43	22.32	22.32	16852
8/10/2016	9:53 AM	22.32	22.4473	22.31	22.435	25261
8/10/2016	9:54 AM	22.38	22.3801	22.3	22.32	9300
8/10/2016	9:55 AM	22.28	22.4085	22.28	22.38	4971
8/10/2016	9:56 AM	22.1646	22.33	22.1646	22.3	40566
8/10/2016	9:57 AM	22.18	22.2199	22.17	22.17	6176
8/10/2016	9:58 AM	22.22	22.24	22.195	22.21	17280
8/10/2016	9:59 AM	22.3	22.3	22.2199	22.22	10607
8/10/2016	10:00 AM	22.47	22.47	22.22	22.3	38135
8/10/2016	10:01 AM	22.4	22.48	22.325	22.48	19080
8/10/2016	10:02 AM	22.48	22.49	22.3815	22.39	23624
8/10/2016	10:03 AM	22.44	22.5001	22.41	22.48	21684
8/10/2016	10:04 AM	22.46	22.48	22.39	22.45	38878
8/10/2016	10:05 AM	22.41	22.47	22.37	22.46	29748
8/10/2016	10:06 AM	22.37	22.43	22.34	22.4	29615
8/10/2016	10:07 AM	22.466	22.47	22.35	22.37	30850
8/10/2016	10:08 AM	22.38	22.51	22.38	22.47	61552
8/10/2016	10:09 AM	22.36	22.4	22.35	22.38	6400
8/10/2016	10:10 AM	22.29	22.37	22.28	22.35	31472
8/10/2016	10:11 AM	22.38	22.39	22.29	22.29	29600
8/10/2016	10:12 AM	22.39	22.4	22.35	22.37	21594
8/10/2016	10:13 AM	22.39	22.46	22.375	22.38	50960
8/10/2016	10:14 AM	22.37	22.4	22.35	22.4	8438
8/10/2016	10:15 AM	22.39	22.45	22.36	22.37	25801
8/10/2016	10:16 AM	22.42	22.44	22.37	22.38	58621
8/10/2016	10:17 AM	22.44	22.46	22.4	22.43	44370
8/10/2016	10:18 AM	22.53	22.55	22.43	22.44	83710
8/10/2016	10:19 AM	22.52	22.55	22.47	22.54	34896
8/10/2016	10:20 AM	22.56	22.5825	22.5157	22.53	53558
8/10/2016	10:21 AM	22.43	22.56	22.39	22.56	92496
8/10/2016	10:22 AM	22.41	22.4465	22.3699	22.42	52981
8/10/2016	10:23 AM	22.37	22.39	22.29	22.39	51976
8/10/2016	10:24 AM	22.3	22.37	22.29	22.36	27200
8/10/2016	10:25 AM	22.34	22.38	22.3	22.3	29025
8/10/2016	10:26 AM	22.37	22.37	22.34	22.34	16450
8/10/2016	10:27 AM	22.37	22.4	22.34	22.39	34300
8/10/2016	10:28 AM	22.39	22.4	22.36	22.38	16800
8/10/2016	10:29 AM	22.46	22.49	22.38	22.39	68871
8/10/2016	10:30 AM	22.52	22.53	22.41	22.45	80768
8/10/2016	10:31 AM	22.43	22.55	22.38	22.53	112559
8/10/2016	10:32 AM	22.38	22.42	22.35	22.42	44918
8/10/2016	10:33 AM	22.45	22.52	22.36	22.36	79351
8/10/2016	10:34 AM	22.52	22.52	22.44	22.45	29901
8/10/2016	10:35 AM	22.5265	22.55	22.44	22.47	46780
8/10/2016	10:36 AM	22.46	22.54	22.4	22.53	65166
8/10/2016	10:37 AM	22.48	22.48	22.41	22.45	38246
8/10/2016	10:38 AM	22.55	22.55	22.44	22.47	32130
8/10/2016	10:39 AM	22.53	22.54	22.47	22.54	59470
8/10/2016	10:40 AM	22.67	22.69	22.53	22.53	90951
8/10/2016	10:41 AM	22.7	22.76	22.66	22.66	58374
8/10/2016	10:42 AM	22.67	22.73	22.67	22.72	27802
8/10/2016	10:43 AM	22.672	22.71	22.64	22.66	26284
8/10/2016	10:44 AM	22.68	22.69	22.65	22.6724	12720
8/10/2016	10:45 AM	22.55	22.67	22.55	22.67	25700
8/10/2016	10:46 AM	22.64	22.71	22.5301	22.5301	32056
8/10/2016	10:47 AM	22.66	22.69	22.62	22.62	41899
8/10/2016	10:48 AM	22.59	22.65	22.56	22.64	29300
8/10/2016	10:49 AM	22.49	22.59	22.46	22.5874	62634
8/10/2016	10:50 AM	22.54	22.56	22.49	22.5	58745
8/10/2016	10:51 AM	22.48	22.52	22.48	22.51	3860
8/10/2016	10:52 AM	22.52	22.53	22.47	22.47	11203
8/10/2016	10:53 AM	22.54	22.59	22.5	22.5	20684
8/10/2016	10:54 AM	22.52	22.59	22.52	22.54	7570
8/10/2016	10:55 AM	22.63	22.63	22.52	22.53	13179
8/10/2016	10:56 AM	22.67	22.6846	22.59	22.63	15250
8/10/2016	10:57 AM	22.7	22.75	22.67	22.6814	67029
8/10/2016	10:58 AM	22.67	22.72	22.66	22.7101	4755
8/10/2016	10:59 AM	22.75	22.77	22.65	22.67	24640
8/10/2016	11:00 AM	22.75	22.79	22.74	22.778	11830
8/10/2016	11:01 AM	22.6312	22.73	22.61	22.72	38745
8/10/2016	11:02 AM	22.62	22.67	22.62	22.63	16070
8/10/2016	11:03 AM	22.6239	22.625	22.6	22.61	4400
8/10/2016	11:04 AM	22.62	22.63	22.5963	22.62	11000
8/10/2016	11:05 AM	22.61	22.65	22.6	22.62	10100
8/10/2016	11:06 AM	22.65	22.66	22.61	22.64	5208
8/10/2016	11:07 AM	22.8	22.8	22.645	22.645	25830
8/10/2016	11:08 AM	22.8	22.83	22.79	22.815	6138
8/10/2016	11:09 AM	22.81	22.81	22.76	22.78	5500
8/10/2016	11:10 AM	22.91	22.91	22.77	22.77	20806
8/10/2016	11:11 AM	22.96	22.96	22.87	22.9274	32278
8/10/2016	11:12 AM	22.9348	22.96	22.9198	22.96	2575
8/10/2016	11:13 AM	22.99	23.02	22.94	22.94	26104
8/10/2016	11:14 AM	22.9699	22.99	22.95	22.971	9995
8/10/2016	11:15 AM	23.1	23.1	22.97	22.97	18846
8/10/2016	11:16 AM	23.31	23.34	23.11	23.11	49586
8/10/2016	11:17 AM	23.34	23.34	23.27	23.31	14842
8/10/2016	11:18 AM	23.41	23.46	23.32	23.35	20460
8/10/2016	11:19 AM	23.31	23.4299	23.29	23.4299	34219
8/10/2016	11:20 AM	23.38	23.43	23.28	23.29	28874
8/10/2016	11:21 AM	23.38	23.44	23.34	23.37	26769
8/10/2016	11:22 AM	23.3	23.38	23.28	23.38	8486
8/10/2016	11:23 AM	23.41	23.41	23.2999	23.2999	34326
8/10/2016	11:24 AM	23.32	23.43	23.29	23.42	24726
8/10/2016	11:25 AM	23.365	23.38	23.32	23.32	14301
8/10/2016	11:26 AM	23.35	23.36	23.31	23.351	7441
8/10/2016	11:27 AM	23.3273	23.41	23.3168	23.36	19344
8/10/2016	11:28 AM	23.29	23.33	23.25	23.33	9900
8/10/2016	11:29 AM	23.37	23.37	23.27	23.27	19075
8/10/2016	11:30 AM	23.35	23.37	23.32	23.36	9106
8/10/2016	11:31 AM	23.43	23.43	23.35	23.37	9688
8/10/2016	11:32 AM	23.52	23.55	23.4101	23.4101	35593
8/10/2016	11:33 AM	23.58	23.58	23.46	23.48	11153
8/10/2016	11:34 AM	23.6199	23.62	23.561	23.59	29174
8/10/2016	11:35 AM	23.61	23.63	23.57	23.63	28339
8/10/2016	11:36 AM	23.56	23.66	23.56	23.63	10498
8/10/2016	11:37 AM	23.62	23.66	23.58	23.58	20614
8/10/2016	11:38 AM	23.54	23.64	23.52	23.6101	14544
8/10/2016	11:39 AM	23.51	23.55	23.48	23.52	44492
8/10/2016	11:40 AM	23.52	23.55	23.5001	23.5001	12818
8/10/2016	11:41 AM	23.54	23.5428	23.5	23.54	4316
8/10/2016	11:42 AM	23.5	23.53	23.5	23.52	8630
8/10/2016	11:43 AM	23.55	23.576	23.52	23.52	7556
8/10/2016	11:44 AM	23.58	23.58	23.51	23.55	10696
8/10/2016	11:45 AM	23.57	23.6	23.53	23.6	24996
8/10/2016	11:46 AM	23.6	23.62	23.56	23.58	5820
8/10/2016	11:47 AM	23.68	23.71	23.591	23.6	32830
8/10/2016	11:48 AM	23.65	23.68	23.61	23.68	15547
8/10/2016	11:49 AM	23.62	23.65	23.61	23.65	9900
8/10/2016	11:50 AM	23.6302	23.64	23.58	23.637	10120
8/10/2016	11:51 AM	23.62	23.65	23.62	23.6301	13507
8/10/2016	11:52 AM	23.6	23.61	23.58	23.61	11300
8/10/2016	11:53 AM	23.59	23.61	23.59	23.61	4350
8/10/2016	11:54 AM	23.485	23.58	23.47	23.58	23023
8/10/2016	11:55 AM	23.5	23.57	23.482	23.482	14100
8/10/2016	11:56 AM	23.47	23.52	23.441	23.52	13458
8/10/2016	11:57 AM	23.47	23.5	23.45	23.48	9794
8/10/2016	11:58 AM	23.4138	23.48	23.4	23.4798	8500
8/10/2016	11:59 AM	23.439	23.44	23.3708	23.41	38223
8/10/2016	12:00 PM	23.42	23.47	23.41	23.44	13071
8/10/2016	12:01 PM	23.5	23.54	23.45	23.45	7532
8/10/2016	12:02 PM	23.48	23.54	23.48	23.53	5100
8/10/2016	12:03 PM	23.45	23.47	23.45	23.47	1600
8/10/2016	12:04 PM	23.45	23.47	23.44	23.46	4011
8/10/2016	12:05 PM	23.4	23.4699	23.39	23.45	7464
8/10/2016	12:06 PM	23.31	23.41	23.31	23.4	9200
8/10/2016	12:07 PM	23.28	23.3012	23.28	23.3	1200
8/10/2016	12:08 PM	23.28	23.32	23.28	23.29	9921
8/10/2016	12:09 PM	23.15	23.2927	23.15	23.29	12755
8/10/2016	12:10 PM	23.18	23.19	23.13	23.19	9297
8/10/2016	12:11 PM	23.16	23.18	23.16	23.1656	4593
8/10/2016	12:12 PM	23.1699	23.18	23.14	23.16	8600
8/10/2016	12:13 PM	23.18	23.18	23.14	23.15	5588
8/10/2016	12:14 PM	23.19	23.19	23.15	23.19	2160
8/10/2016	12:15 PM	23.2	23.2	23.156	23.156	3000
8/10/2016	12:16 PM	23.209	23.209	23.1889	23.2	3200
8/10/2016	12:17 PM	23.2076	23.2076	23.17	23.2028	2576
8/10/2016	12:18 PM	23.17	23.2	23.15	23.2	3240
8/10/2016	12:19 PM	23.2072	23.2072	23.2	23.2	500
8/10/2016	12:20 PM	23.13	23.1949	23.13	23.1949	8044
8/10/2016	12:21 PM	23.04	23.13	23.04	23.13	23500
8/10/2016	12:22 PM	23.04	23.04	23	23.03	6252
8/10/2016	12:23 PM	23.02	23.035	23	23.035	60062
8/10/2016	12:24 PM	23.0599	23.0599	23	23.02	18060
8/10/2016	12:25 PM	23.15	23.16	23.05	23.05	40513
8/10/2016	12:26 PM	23.16	23.17	23.12	23.14	7916
8/10/2016	12:27 PM	23.18	23.18	23.1499	23.18	2500
8/10/2016	12:28 PM	23.1711	23.1758	23.14	23.14	400
8/10/2016	12:29 PM	23.1435	23.18	23.14	23.1623	7446
8/10/2016	12:30 PM	23.1601	23.18	23.13	23.1723	2900
8/10/2016	12:31 PM	23.17	23.2	23.15	23.171	3520
8/10/2016	12:32 PM	23.1723	23.2	23.14	23.14	1350
8/10/2016	12:33 PM	23.19	23.19	23.19	23.19	100
8/10/2016	12:34 PM	23.184	23.19	23.17	23.19	3100
8/10/2016	12:35 PM	23.2118	23.22	23.21	23.22	2600
8/10/2016	12:36 PM	23.21	23.21	23.19	23.2	2309
8/10/2016	12:37 PM	23.18	23.21	23.18	23.21	1800
8/10/2016	12:38 PM	23.22	23.22	23.19	23.19	1408
8/10/2016	12:39 PM	23.2046	23.235	23.191	23.191	7000
8/10/2016	12:40 PM	23.195	23.21	23.17	23.18	6000
8/10/2016	12:41 PM	23.17	23.195	23.17	23.19	3112
8/10/2016	12:42 PM	23.19	23.21	23.17	23.18	4209
8/10/2016	12:43 PM	23.182	23.182	23.16	23.16	500
8/10/2016	12:44 PM	23.21	23.21	23.1854	23.1854	700
8/10/2016	12:45 PM	23.17	23.23	23.17	23.21	17300
8/10/2016	12:46 PM	23.17	23.179	23.14	23.17	4700
8/10/2016	12:47 PM	23.16	23.18	23.15	23.1726	3750
8/10/2016	12:48 PM	23.06	23.15	23.06	23.15	13800
8/10/2016	12:49 PM	23.055	23.06	23.01	23.05	22679
8/10/2016	12:50 PM	23.05	23.06	23.0301	23.06	3201
8/10/2016	12:51 PM	23.0052	23.04	23.0052	23.04	2500
8/10/2016	12:52 PM	22.96	23	22.96	23	23360
8/10/2016	12:53 PM	22.97	22.98	22.95	22.97	9910
8/10/2016	12:54 PM	22.98	22.98	22.9502	22.9786	2408
8/10/2016	12:55 PM	22.97	22.98	22.91	22.95	6700
8/10/2016	12:56 PM	23.018	23.02	22.964	22.99	23170
8/10/2016	12:57 PM	23.01	23.03	23.01	23.01	2917
8/10/2016	12:58 PM	23.02	23.02	22.98	23	3310
8/10/2016	12:59 PM	22.965	22.99	22.965	22.99	2700
8/10/2016	1:00 PM	22.97	23.02	22.97	22.98	10200
8/10/2016	1:01 PM	22.98	22.98	22.92	22.95	11870
8/10/2016	1:02 PM	22.99	23.01	22.99	22.99	1500
8/10/2016	1:03 PM	22.98	22.99	22.96	22.99	11300
8/10/2016	1:04 PM	23.0099	23.0099	23.0099	23.0099	180
8/10/2016	1:05 PM	23.01	23.01	22.9755	22.99	3750
8/10/2016	1:06 PM	23.0211	23.04	23.013	23.013	2800
8/10/2016	1:07 PM	23.06	23.09	23.02	23.0399	25608
8/10/2016	1:08 PM	23.09	23.09	23.07	23.08	5600
8/10/2016	1:09 PM	23.09	23.09	23.08	23.0832	2300
8/10/2016	1:10 PM	23.11	23.11	23.11	23.11	300
8/10/2016	1:11 PM	23.08	23.09	23.055	23.09	15650
8/10/2016	1:12 PM	23.163	23.2	23.1	23.1	14000
8/10/2016	1:13 PM	23.2136	23.2136	23.17	23.17	16999
8/10/2016	1:14 PM	23.19	23.19	23.1837	23.1837	500
8/10/2016	1:15 PM	23.23	23.23	23.186	23.21	5060
8/10/2016	1:16 PM	23.32	23.32	23.23	23.25	5396
8/10/2016	1:17 PM	23.34	23.35	23.31	23.31	6473
8/10/2016	1:18 PM	23.32	23.36	23.32	23.34	10500
8/10/2016	1:19 PM	23.35	23.38	23.339	23.339	4850
8/10/2016	1:20 PM	23.33	23.3618	23.33	23.3582	1766
8/10/2016	1:21 PM	23.34	23.37	23.33	23.33	19500
8/10/2016	1:22 PM	23.3	23.34	23.29	23.34	10942
8/10/2016	1:23 PM	23.3285	23.332	23.31	23.31	2760
8/10/2016	1:24 PM	23.35	23.37	23.3394	23.34	20218
8/10/2016	1:25 PM	23.38	23.38	23.34	23.34	4000
8/10/2016	1:26 PM	23.38	23.38	23.36	23.38	1900
8/10/2016	1:27 PM	23.36	23.38	23.36	23.3712	5551
8/10/2016	1:28 PM	23.291	23.37	23.28	23.37	28881
8/10/2016	1:29 PM	23.3	23.321	23.28	23.31	17830
8/10/2016	1:30 PM	23.29	23.31	23.28	23.28	2600
8/10/2016	1:31 PM	23.31	23.31	23.28	23.29	1100
8/10/2016	1:32 PM	23.38	23.38	23.2802	23.29	23340
8/10/2016	1:33 PM	23.4	23.43	23.36	23.37	2809
8/10/2016	1:34 PM	23.44	23.4612	23.4	23.42	16350
8/10/2016	1:35 PM	23.47	23.48	23.42	23.45	7908
8/10/2016	1:36 PM	23.46	23.5	23.46	23.47	10260
8/10/2016	1:37 PM	23.47	23.5	23.432	23.4827	12600
8/10/2016	1:38 PM	23.351	23.45	23.3301	23.43	37785
8/10/2016	1:39 PM	23.39	23.42	23.37	23.37	17254
8/10/2016	1:40 PM	23.46	23.46	23.3701	23.3701	11400
8/10/2016	1:41 PM	23.47	23.49	23.46	23.46	2250
8/10/2016	1:42 PM	23.4	23.48	23.4	23.48	13317
8/10/2016	1:43 PM	23.36	23.42	23.35	23.41	19688
8/10/2016	1:44 PM	23.33	23.38	23.33	23.36	8658
8/10/2016	1:45 PM	23.37	23.4	23.34	23.34	21893
8/10/2016	1:46 PM	23.34	23.4	23.34	23.38	3100
8/10/2016	1:47 PM	23.38	23.38	23.35	23.35	500
8/10/2016	1:48 PM	23.38	23.38	23.35	23.36	3608
8/10/2016	1:49 PM	23.43	23.43	23.39	23.39	7208
8/10/2016	1:50 PM	23.48	23.48	23.41	23.4339	14127
8/10/2016	1:51 PM	23.53	23.53	23.48	23.48	32220
8/10/2016	1:52 PM	23.52	23.53	23.5	23.53	2808
8/10/2016	1:53 PM	23.52	23.52	23.5	23.52	3068
8/10/2016	1:54 PM	23.5027	23.5027	23.5	23.5	700
8/10/2016	1:55 PM	23.4995	23.51	23.4401	23.49	37699
8/10/2016	1:56 PM	23.44	23.49	23.43	23.49	24579
8/10/2016	1:57 PM	23.48	23.48	23.43	23.43	8850
8/10/2016	1:58 PM	23.49	23.49	23.46	23.4675	17750
8/10/2016	1:59 PM	23.5001	23.52	23.49	23.49	22720
8/10/2016	2:00 PM	23.56	23.59	23.52	23.52	16620
8/10/2016	2:01 PM	23.57	23.6	23.56	23.6	18700
8/10/2016	2:02 PM	23.52	23.58	23.5199	23.56	4140
8/10/2016	2:03 PM	23.49	23.56	23.47	23.54	27147
8/10/2016	2:04 PM	23.4134	23.5046	23.39	23.5046	25312
8/10/2016	2:05 PM	23.42	23.46	23.42	23.46	1800
8/10/2016	2:06 PM	23.47	23.47	23.42	23.43	25803
8/10/2016	2:07 PM	23.41	23.52	23.41	23.48	31303
8/10/2016	2:08 PM	23.5	23.5	23.41	23.42	23710
8/10/2016	2:09 PM	23.54	23.5401	23.5	23.5	4272
8/10/2016	2:10 PM	23.61	23.62	23.53	23.54	25486
8/10/2016	2:11 PM	23.65	23.67	23.6	23.61	21720
8/10/2016	2:12 PM	23.63	23.68	23.63	23.65	25600
8/10/2016	2:13 PM	23.65	23.65	23.615	23.6382	7360
8/10/2016	2:14 PM	23.84	23.84	23.6399	23.6399	38358
8/10/2016	2:15 PM	23.93	23.94	23.8101	23.85	73360
8/10/2016	2:16 PM	23.9611	23.9611	23.92	23.92	16210
8/10/2016	2:17 PM	23.98	24.01	23.95	23.95	20690
8/10/2016	2:18 PM	24.01	24.0199	23.96	23.992	19439
8/10/2016	2:19 PM	24.03	24.03	24	24	3810
8/10/2016	2:20 PM	24.15	24.21	24.03	24.03	35333
8/10/2016	2:21 PM	24.15	24.18	24.09	24.158	21625
8/10/2016	2:22 PM	24.101	24.18	24.101	24.15	9270
8/10/2016	2:23 PM	24.1237	24.13	24.1	24.13	5220
8/10/2016	2:24 PM	24.09	24.16	24.08	24.14	32426
8/10/2016	2:25 PM	24.02	24.07	23.99	24.07	25560
8/10/2016	2:26 PM	24.03	24.03	23.97	24.012	11035
8/10/2016	2:27 PM	24.03	24.09	24.03	24.03	15320
8/10/2016	2:28 PM	24.1298	24.13	24.07	24.07	11625
8/10/2016	2:29 PM	24.0886	24.12	24.04	24.12	7200
8/10/2016	2:30 PM	24.0886	24.15	24.0737	24.12	6891
8/10/2016	2:31 PM	24.0472	24.07	24	24.07	6100
8/10/2016	2:32 PM	24.09	24.1	24.05	24.08	3000
8/10/2016	2:33 PM	24.08	24.11	24.03	24.1	2092
8/10/2016	2:34 PM	24.08	24.12	24.08	24.09	5530
8/10/2016	2:35 PM	24.075	24.09	24.02	24.06	32014
8/10/2016	2:36 PM	24.03	24.11	24.0299	24.0752	6721
8/10/2016	2:37 PM	23.96	24.02	23.95	24.02	9962
8/10/2016	2:38 PM	23.97	23.99	23.97	23.9882	5980
8/10/2016	2:39 PM	23.97	23.99	23.9301	23.96	8410
8/10/2016	2:40 PM	23.986	24.06	23.96	23.96	29516
8/10/2016	2:41 PM	24.005	24.06	23.99	23.99	6867
8/10/2016	2:42 PM	23.97	24.0299	23.97	23.99	2280
8/10/2016	2:43 PM	24	24.02	23.96	23.99	9304
8/10/2016	2:44 PM	24.01	24.02	23.99	23.99	3116
8/10/2016	2:45 PM	24.0432	24.07	23.9976	24.006	17510
8/10/2016	2:46 PM	23.99	24.06	23.97	24.0501	6477
8/10/2016	2:47 PM	23.99	24	23.97	23.99	5580
8/10/2016	2:48 PM	23.97	23.99	23.957	23.97	3951
8/10/2016	2:49 PM	23.91	23.9617	23.86	23.9617	8614
8/10/2016	2:50 PM	23.86	23.9246	23.835	23.9246	17223
8/10/2016	2:51 PM	23.8456	23.8712	23.84	23.87	2140
8/10/2016	2:52 PM	23.8454	23.8619	23.84	23.8619	7560
8/10/2016	2:53 PM	23.812	23.85	23.812	23.84	17010
8/10/2016	2:54 PM	23.6811	23.82	23.68	23.81	76606
8/10/2016	2:55 PM	23.74	23.74	23.6839	23.6839	32309
8/10/2016	2:56 PM	23.78	23.83	23.75	23.75	43834
8/10/2016	2:57 PM	23.77	23.825	23.77	23.82	6087
8/10/2016	2:58 PM	23.81	23.82	23.75	23.7601	14511
8/10/2016	2:59 PM	23.82	23.82	23.78	23.8095	9600
8/10/2016	3:00 PM	23.79	23.81	23.781	23.8	2440
8/10/2016	3:01 PM	23.79	23.82	23.76	23.77	8822
8/10/2016	3:02 PM	23.84	23.84	23.8	23.8099	3300
8/10/2016	3:03 PM	23.81	23.838	23.8016	23.81	2064
8/10/2016	3:04 PM	23.82	23.85	23.81	23.82	6198
8/10/2016	3:05 PM	23.76	23.81	23.76	23.8052	8720
8/10/2016	3:06 PM	23.75	23.799	23.75	23.79	9085
8/10/2016	3:07 PM	23.64	23.75	23.6225	23.75	12750
8/10/2016	3:08 PM	23.57	23.6399	23.57	23.61	7100
8/10/2016	3:09 PM	23.54	23.584	23.53	23.58	11676
8/10/2016	3:10 PM	23.5	23.55	23.491	23.5201	9358
8/10/2016	3:11 PM	23.4908	23.54	23.4901	23.5	8800
8/10/2016	3:12 PM	23.5108	23.5108	23.473	23.49	5177
8/10/2016	3:13 PM	23.48	23.49	23.48	23.49	1000
8/10/2016	3:14 PM	23.49	23.54	23.45	23.47	14340
8/10/2016	3:15 PM	23.46	23.58	23.46	23.5	35944
8/10/2016	3:16 PM	23.51	23.52	23.48	23.48	17500
8/10/2016	3:17 PM	23.5013	23.52	23.5	23.52	2400
8/10/2016	3:18 PM	23.5	23.5	23.479	23.4807	3500
8/10/2016	3:19 PM	23.47	23.48	23.47	23.48	939
8/10/2016	3:20 PM	23.46	23.5	23.45	23.5	4400
8/10/2016	3:21 PM	23.43	23.48	23.43	23.4601	4410
8/10/2016	3:22 PM	23.2101	23.4384	23.2101	23.4301	48767
8/10/2016	3:23 PM	23.22	23.23	23.16	23.2199	7661
8/10/2016	3:24 PM	23.26	23.299	23.24	23.25	32850
8/10/2016	3:25 PM	23.25	23.27	23.24	23.2512	4525
8/10/2016	3:26 PM	23.2648	23.29	23.24	23.27	8937
8/10/2016	3:27 PM	23.27	23.28	23.26	23.27	1930
8/10/2016	3:28 PM	23.31	23.31	23.261	23.261	5015
8/10/2016	3:29 PM	23.32	23.32	23.2899	23.3	3002
8/10/2016	3:30 PM	23.34	23.415	23.31	23.32	31365
8/10/2016	3:31 PM	23.32	23.33	23.31	23.32	4500
8/10/2016	3:32 PM	23.368	23.368	23.3	23.32	6400
8/10/2016	3:33 PM	23.33	23.37	23.31	23.359	5680
8/10/2016	3:34 PM	23.33	23.37	23.31	23.33	3130
8/10/2016	3:35 PM	23.37	23.37	23.3	23.3111	8080
8/10/2016	3:36 PM	23.35	23.37	23.31	23.31	13442
8/10/2016	3:37 PM	23.37	23.38	23.34	23.35	6163
8/10/2016	3:38 PM	23.43	23.4599	23.36	23.409	27330
8/10/2016	3:39 PM	23.38	23.45	23.37	23.4285	9266
8/10/2016	3:40 PM	23.43	23.47	23.42	23.42	5050
8/10/2016	3:41 PM	23.3192	23.46	23.31	23.46	16073
8/10/2016	3:42 PM	23.3089	23.33	23.3	23.31	7326
8/10/2016	3:43 PM	23.364	23.364	23.31	23.33	7922
8/10/2016	3:44 PM	23.48	23.49	23.34	23.34	38546
8/10/2016	3:45 PM	23.6	23.6	23.4866	23.49	24160
8/10/2016	3:46 PM	23.475	23.65	23.46	23.64	29478
8/10/2016	3:47 PM	23.47	23.48	23.45	23.46	7561
8/10/2016	3:48 PM	23.45	23.46	23.39	23.45	6215
8/10/2016	3:49 PM	23.465	23.5	23.43	23.43	94311
8/10/2016	3:50 PM	23.51	23.51	23.46	23.46	8636
8/10/2016	3:51 PM	23.5901	23.61	23.54	23.54	12611
8/10/2016	3:52 PM	23.6	23.66	23.59	23.63	22259
8/10/2016	3:53 PM	23.58	23.62	23.57	23.59	10730
8/10/2016	3:54 PM	23.48	23.55	23.48	23.55	18935
8/10/2016	3:55 PM	23.48	23.51	23.47	23.48	25286
8/10/2016	3:56 PM	23.39	23.47	23.39	23.47	19178
8/10/2016	3:57 PM	23.43	23.43	23.32	23.38	9502
8/10/2016	3:58 PM	23.35	23.4626	23.32	23.43	44271
8/10/2016	3:59 PM	23.29	23.34	23.23	23.34	17804
8/10/2016	4:00 PM	23.33	23.33	23.25	23.28	65273
8/11/2016	9:31 AM	22.66	22.75	22.64	22.73	77765
8/11/2016	9:32 AM	22.66	22.68	22.57	22.67	77315
8/11/2016	9:33 AM	22.561	22.7	22.52	22.6501	170379
8/11/2016	9:34 AM	22.5673	22.65	22.52	22.56	86558
8/11/2016	9:35 AM	22.56	22.6	22.51	22.56	52346
8/11/2016	9:36 AM	22.38	22.555	22.37	22.54	97111
8/11/2016	9:37 AM	22.4	22.42	22.35	22.378	29728
8/11/2016	9:38 AM	22.498	22.52	22.38	22.39	50392
8/11/2016	9:39 AM	22.51	22.53	22.37	22.49	35769
8/11/2016	9:40 AM	22.4	22.51	22.38	22.5	90959
8/11/2016	9:41 AM	22.3167	22.39	22.27	22.39	38558
8/11/2016	9:42 AM	22.35	22.39	22.27	22.31	21415
8/11/2016	9:43 AM	22.4	22.4	22.32	22.34	32550
8/11/2016	9:44 AM	22.46	22.505	22.38	22.39	54541
8/11/2016	9:45 AM	22.39	22.48	22.37	22.47	19360
8/11/2016	9:46 AM	22.34	22.4	22.28	22.4	44664
8/11/2016	9:47 AM	22.42	22.42	22.34	22.34	25216
8/11/2016	9:48 AM	22.58	22.59	22.41	22.41	44994
8/11/2016	9:49 AM	22.6	22.63	22.56	22.56	30734
8/11/2016	9:50 AM	22.57	22.62	22.57	22.61	7790
8/11/2016	9:51 AM	22.58	22.6	22.53	22.58	14641
8/11/2016	9:52 AM	22.41	22.5799	22.4	22.5799	28534
8/11/2016	9:53 AM	22.45	22.48	22.4042	22.41	26685
8/11/2016	9:54 AM	22.48	22.52	22.42	22.45	54175
8/11/2016	9:55 AM	22.46	22.47	22.4299	22.47	14100
8/11/2016	9:56 AM	22.51	22.5299	22.45	22.47	14800
8/11/2016	9:57 AM	22.48	22.54	22.4501	22.49	25390
8/11/2016	9:58 AM	22.48	22.52	22.45	22.48	21339
8/11/2016	9:59 AM	22.5	22.51	22.45	22.47	12406
8/11/2016	10:00 AM	22.74	22.74	22.53	22.53	33885
8/11/2016	10:01 AM	22.735	22.74	22.68	22.74	21193
8/11/2016	10:02 AM	22.74	22.76	22.69	22.74	17750
8/11/2016	10:03 AM	22.67	22.75	22.67	22.75	15463
8/11/2016	10:04 AM	22.69	22.73	22.67	22.69	14779
8/11/2016	10:05 AM	22.69	22.72	22.65	22.68	30022
8/11/2016	10:06 AM	22.59	22.7	22.56	22.69	46504
8/11/2016	10:07 AM	22.58	22.62	22.54	22.58	20542
8/11/2016	10:08 AM	22.6071	22.6071	22.55	22.57	25396
8/11/2016	10:09 AM	22.73	22.75	22.5948	22.6	35132
8/11/2016	10:10 AM	22.73	22.77	22.71	22.72	18908
8/11/2016	10:11 AM	22.695	22.72	22.65	22.71	27970
8/11/2016	10:12 AM	22.76	22.79	22.69	22.7	48980
8/11/2016	10:13 AM	22.89	22.91	22.7695	22.77	96330
8/11/2016	10:14 AM	22.839	22.89	22.78	22.87	46069
8/11/2016	10:15 AM	22.75	22.85	22.73	22.84	31780
8/11/2016	10:16 AM	22.73	22.76	22.72	22.7595	22796
8/11/2016	10:17 AM	22.73	22.79	22.71	22.74	28154
8/11/2016	10:18 AM	22.735	22.75	22.71	22.74	13200
8/11/2016	10:19 AM	22.6908	22.7399	22.69	22.72	17530
8/11/2016	10:20 AM	22.67	22.7	22.66	22.68	21150
8/11/2016	10:21 AM	22.6	22.68	22.56	22.66	53890
8/11/2016	10:22 AM	22.69	22.7	22.5995	22.5995	26618
8/11/2016	10:23 AM	22.68	22.69	22.59	22.68	53100
8/11/2016	10:24 AM	22.6	22.6856	22.58	22.6856	41778
8/11/2016	10:25 AM	22.55	22.59	22.54	22.58	18518
8/11/2016	10:26 AM	22.52	22.545	22.49	22.54	23790
8/11/2016	10:27 AM	22.49	22.52	22.48	22.5135	6125
8/11/2016	10:28 AM	22.5179	22.56	22.5	22.5	14288
8/11/2016	10:29 AM	22.47	22.52	22.47	22.515	19583
8/11/2016	10:30 AM	22.5	22.53	22.43	22.47	56157
8/11/2016	10:31 AM	22.36	22.49	22.35	22.49	46800
8/11/2016	10:32 AM	22.32	22.3999	22.32	22.3501	26477
8/11/2016	10:33 AM	22.36	22.39	22.338	22.338	11828
8/11/2016	10:34 AM	22.39	22.41	22.33	22.34	16800
8/11/2016	10:35 AM	22.41	22.43	22.37	22.38	16020
8/11/2016	10:36 AM	22.36	22.39	22.34	22.39	11670
8/11/2016	10:37 AM	22.3	22.39	22.27	22.35	25705
8/11/2016	10:38 AM	22.23	22.32	22.16	22.29	63337
8/11/2016	10:39 AM	22.23	22.27	22.23	22.24	15793
8/11/2016	10:40 AM	22.23	22.2499	22.2	22.2499	27642
8/11/2016	10:41 AM	22.21	22.21	22.19	22.21	12446
8/11/2016	10:42 AM	22.2366	22.2366	22.2	22.2165	23721
8/11/2016	10:43 AM	22.28	22.32	22.235	22.24	44626
8/11/2016	10:44 AM	22.34	22.35	22.26	22.27	24324
8/11/2016	10:45 AM	22.24	22.35	22.23	22.35	12970
8/11/2016	10:46 AM	22.29	22.29	22.22	22.2471	11278
8/11/2016	10:47 AM	22.25	22.29	22.2138	22.29	18049
8/11/2016	10:48 AM	22.23	22.27	22.22	22.26	27658
8/11/2016	10:49 AM	22.25	22.25	22.2201	22.23	5600
8/11/2016	10:50 AM	22.22	22.28	22.21	22.25	26810
8/11/2016	10:51 AM	22.22	22.22	22.19	22.21	23248
8/11/2016	10:52 AM	22.25	22.27	22.2	22.2072	7400
8/11/2016	10:53 AM	22.3098	22.31	22.27	22.27	15212
8/11/2016	10:54 AM	22.26	22.3056	22.25	22.301	19885
8/11/2016	10:55 AM	22.26	22.27	22.24	22.26	8770
8/11/2016	10:56 AM	22.31	22.325	22.23	22.24	26100
8/11/2016	10:57 AM	22.39	22.42	22.31	22.31	42811
8/11/2016	10:58 AM	22.38	22.43	22.38	22.391	13450
8/11/2016	10:59 AM	22.4	22.4	22.35	22.37	24124
8/11/2016	11:00 AM	22.43	22.44	22.388	22.388	10860
8/11/2016	11:01 AM	22.41	22.44	22.395	22.41	15406
8/11/2016	11:02 AM	22.42	22.45	22.4	22.42	31869
8/11/2016	11:03 AM	22.42	22.42	22.39	22.401	5062
8/11/2016	11:04 AM	22.4817	22.49	22.4	22.43	18594
8/11/2016	11:05 AM	22.5025	22.51	22.46	22.48	21575
8/11/2016	11:06 AM	22.51	22.55	22.51	22.51	5400
8/11/2016	11:07 AM	22.5007	22.51	22.48	22.5	27966
8/11/2016	11:08 AM	22.5066	22.52	22.49	22.49	8920
8/11/2016	11:09 AM	22.49	22.52	22.49	22.5189	3706
8/11/2016	11:10 AM	22.38	22.49	22.37	22.48	27563
8/11/2016	11:11 AM	22.41	22.44	22.37	22.37	10475
8/11/2016	11:12 AM	22.4	22.41	22.37	22.4	7203
8/11/2016	11:13 AM	22.4	22.41	22.37	22.41	6000
8/11/2016	11:14 AM	22.439	22.5	22.39	22.41	24800
8/11/2016	11:15 AM	22.41	22.44	22.41	22.43	10683
8/11/2016	11:16 AM	22.43	22.5	22.4	22.41	2296
8/11/2016	11:17 AM	22.43	22.46	22.41	22.42	2508
8/11/2016	11:18 AM	22.44	22.5	22.42	22.465	4404
8/11/2016	11:19 AM	22.44	22.45	22.4	22.44	5300
8/11/2016	11:20 AM	22.5	22.5	22.43	22.436	1400
8/11/2016	11:21 AM	22.48	22.51	22.48	22.5	1704
8/11/2016	11:22 AM	22.5084	22.51	22.42	22.47	9214
8/11/2016	11:23 AM	22.49	22.5	22.48	22.5	1604
8/11/2016	11:24 AM	22.485	22.54	22.48	22.52	3359
8/11/2016	11:25 AM	22.5	22.52	22.5	22.51	9400
8/11/2016	11:26 AM	22.46	22.48	22.4	22.48	5650
8/11/2016	11:27 AM	22.46	22.49	22.43	22.455	6400
8/11/2016	11:28 AM	22.38	22.4254	22.35	22.4254	6401
8/11/2016	11:29 AM	22.488	22.5	22.37	22.38	3436
8/11/2016	11:30 AM	22.37	22.44	22.35	22.44	11500
8/11/2016	11:31 AM	22.385	22.385	22.32	22.35	2702
8/11/2016	11:32 AM	22.3586	22.37	22.34	22.35	3462
8/11/2016	11:33 AM	22.34	22.36	22.321	22.34	10596
8/11/2016	11:34 AM	22.321	22.33	22.31	22.325	2100
8/11/2016	11:35 AM	22.26	22.31	22.22	22.31	33636
8/11/2016	11:36 AM	22.23	22.25	22.21	22.21	8872
8/11/2016	11:37 AM	22.28	22.28	22.215	22.24	6735
8/11/2016	11:38 AM	22.26	22.28	22.2454	22.26	2900
8/11/2016	11:39 AM	22.29	22.32	22.262	22.2747	4798
8/11/2016	11:40 AM	22.29	22.3	22.27	22.28	3268
8/11/2016	11:41 AM	22.31	22.31	22.25	22.28	4550
8/11/2016	11:42 AM	22.34	22.37	22.29	22.3	6580
8/11/2016	11:43 AM	22.33	22.36	22.32	22.33	6700
8/11/2016	11:44 AM	22.37	22.38	22.3101	22.33	13367
8/11/2016	11:45 AM	22.38	22.38	22.36	22.36	400
8/11/2016	11:46 AM	22.39	22.39	22.36	22.362	6390
8/11/2016	11:47 AM	22.35	22.38	22.35	22.3705	7600
8/11/2016	11:48 AM	22.37	22.38	22.34	22.36	14111
8/11/2016	11:49 AM	22.38	22.46	22.37	22.39	16788
8/11/2016	11:50 AM	22.37	22.38	22.36	22.38	4593
8/11/2016	11:51 AM	22.33	22.38	22.31	22.37	8250
8/11/2016	11:52 AM	22.3	22.325	22.3	22.3188	48310
8/11/2016	11:53 AM	22.38	22.38	22.31	22.31	10700
8/11/2016	11:54 AM	22.41	22.44	22.37	22.37	31649
8/11/2016	11:55 AM	22.4	22.425	22.36	22.41	16112
8/11/2016	11:56 AM	22.38	22.47	22.35	22.415	33188
8/11/2016	11:57 AM	22.38	22.38	22.34	22.36	3500
8/11/2016	11:58 AM	22.41	22.418	22.37	22.38	5200
8/11/2016	11:59 AM	22.38	22.42	22.36	22.41	8552
8/11/2016	12:00 PM	22.3712	22.4	22.345	22.38	19103
8/11/2016	12:01 PM	22.39	22.43	22.34	22.35	20550
8/11/2016	12:02 PM	22.48	22.5	22.361	22.38	34650
8/11/2016	12:03 PM	22.51	22.54	22.49	22.49	8600
8/11/2016	12:04 PM	22.5201	22.5201	22.5	22.5162	4588
8/11/2016	12:05 PM	22.5	22.54	22.49	22.52	15316
8/11/2016	12:06 PM	22.52	22.55	22.505	22.51	13909
8/11/2016	12:07 PM	22.54	22.54	22.4975	22.53	12500
8/11/2016	12:08 PM	22.51	22.54	22.51	22.52	3800
8/11/2016	12:09 PM	22.5301	22.5301	22.49	22.5	10600
8/11/2016	12:10 PM	22.47	22.54	22.47	22.52	15004
8/11/2016	12:11 PM	22.49	22.51	22.41	22.49	76262
8/11/2016	12:12 PM	22.54	22.56	22.4874	22.4874	22344
8/11/2016	12:13 PM	22.4999	22.56	22.48	22.56	6800
8/11/2016	12:14 PM	22.51	22.5246	22.47	22.49	19469
8/11/2016	12:15 PM	22.54	22.55	22.485	22.51	15380
8/11/2016	12:16 PM	22.57	22.59	22.5299	22.5299	19337
8/11/2016	12:17 PM	22.6	22.62	22.5386	22.55	28175
8/11/2016	12:18 PM	22.67	22.69	22.61	22.61	41659
8/11/2016	12:19 PM	22.67	22.72	22.67	22.69	40314
8/11/2016	12:20 PM	22.7	22.71	22.66	22.67	45987
8/11/2016	12:21 PM	22.72	22.74	22.7	22.71	18920
8/11/2016	12:22 PM	22.75	22.78	22.71	22.71	28324
8/11/2016	12:23 PM	22.84	22.86	22.74	22.76	25173
8/11/2016	12:24 PM	22.76	22.83	22.73	22.83	16103
8/11/2016	12:25 PM	22.65	22.81	22.65	22.75	44550
8/11/2016	12:26 PM	22.66	22.69	22.65	22.65	16273
8/11/2016	12:27 PM	22.67	22.71	22.66	22.67	14528
8/11/2016	12:28 PM	22.72	22.7327	22.69	22.69	10799
8/11/2016	12:29 PM	22.74	22.75	22.7	22.71	12600
8/11/2016	12:30 PM	22.7	22.79	22.69	22.73	49743
8/11/2016	12:31 PM	22.67	22.68	22.63	22.68	21144
8/11/2016	12:32 PM	22.61	22.673	22.555	22.66	40196
8/11/2016	12:33 PM	22.64	22.67	22.58	22.61	21413
8/11/2016	12:34 PM	22.68	22.68	22.65	22.66	3900
8/11/2016	12:35 PM	22.68	22.69	22.655	22.67	10200
8/11/2016	12:36 PM	22.6601	22.7	22.6601	22.69	31996
8/11/2016	12:37 PM	22.6798	22.72	22.66	22.68	12619
8/11/2016	12:38 PM	22.69	22.69	22.66	22.67	9020
8/11/2016	12:39 PM	22.69	22.71	22.68	22.71	7100
8/11/2016	12:40 PM	22.72	22.72	22.69	22.69	15152
8/11/2016	12:41 PM	22.69	22.77	22.69	22.71	23300
8/11/2016	12:42 PM	22.69	22.7	22.68	22.69	4580
8/11/2016	12:43 PM	22.75	22.75	22.69	22.6944	8101
8/11/2016	12:44 PM	22.68	22.74	22.67	22.71	25200
8/11/2016	12:45 PM	22.66	22.69	22.64	22.67	15800
8/11/2016	12:46 PM	22.68	22.7	22.6409	22.66	9515
8/11/2016	12:47 PM	22.68	22.71	22.68	22.68	13373
8/11/2016	12:48 PM	22.7	22.76	22.68	22.68	32170
8/11/2016	12:49 PM	22.7	22.73	22.69	22.7	15245
8/11/2016	12:50 PM	22.68	22.73	22.67	22.71	8700
8/11/2016	12:51 PM	22.68	22.7	22.66	22.68	10000
8/11/2016	12:52 PM	22.7	22.7	22.66	22.6656	14100
8/11/2016	12:53 PM	22.68	22.71	22.66	22.7025	11640
8/11/2016	12:54 PM	22.67	22.68	22.66	22.67	8400
8/11/2016	12:55 PM	22.7	22.71	22.67	22.69	8796
8/11/2016	12:56 PM	22.65	22.69	22.65	22.68	14159
8/11/2016	12:57 PM	22.66	22.66	22.65	22.66	2614
8/11/2016	12:58 PM	22.68	22.7	22.66	22.66	12621
8/11/2016	12:59 PM	22.7	22.7	22.67	22.67	12200
8/11/2016	1:00 PM	22.68	22.68	22.67	22.67	400
8/11/2016	1:01 PM	22.71	22.73	22.65	22.65	22788
8/11/2016	1:02 PM	22.6856	22.72	22.68	22.71	10650
8/11/2016	1:03 PM	22.67	22.72	22.67	22.71	12540
8/11/2016	1:04 PM	22.63	22.68	22.63	22.68	38379
8/11/2016	1:05 PM	22.55	22.625	22.55	22.625	38444
8/11/2016	1:06 PM	22.54	22.56	22.54	22.5401	7057
8/11/2016	1:07 PM	22.57	22.57	22.54	22.54	2500
8/11/2016	1:08 PM	22.53	22.54	22.52	22.54	2392
8/11/2016	1:09 PM	22.52	22.54	22.51	22.53	9470
8/11/2016	1:10 PM	22.53	22.55	22.48	22.5088	12279
8/11/2016	1:11 PM	22.54	22.54	22.5	22.51	17030
8/11/2016	1:12 PM	22.56	22.56	22.53	22.53	6700
8/11/2016	1:13 PM	22.536	22.56	22.53	22.56	13964
8/11/2016	1:14 PM	22.53	22.55	22.53	22.54	5315
8/11/2016	1:15 PM	22.63	22.63	22.54	22.5425	21850
8/11/2016	1:16 PM	22.69	22.7	22.645	22.645	13368
8/11/2016	1:17 PM	22.68	22.73	22.67	22.69	12488
8/11/2016	1:18 PM	22.78	22.79	22.7	22.71	20400
8/11/2016	1:19 PM	22.7775	22.82	22.77	22.8	6400
8/11/2016	1:20 PM	22.82	22.83	22.77	22.78	9160
8/11/2016	1:21 PM	22.8	22.84	22.78	22.84	12577
8/11/2016	1:22 PM	22.79	22.8	22.76	22.79	20900
8/11/2016	1:23 PM	22.8	22.83	22.71	22.77	33642
8/11/2016	1:24 PM	22.83	22.83	22.78	22.79	14974
8/11/2016	1:25 PM	22.82	22.835	22.79	22.811	9000
8/11/2016	1:26 PM	22.83	22.85	22.8	22.825	15750
8/11/2016	1:27 PM	22.7967	22.84	22.79	22.84	7321
8/11/2016	1:28 PM	22.8184	22.85	22.8	22.8	7181
8/11/2016	1:29 PM	22.82	22.82	22.82	22.82	100
8/11/2016	1:30 PM	22.81	22.81	22.79	22.8	5200
8/11/2016	1:31 PM	22.8154	22.83	22.78	22.81	10821
8/11/2016	1:32 PM	22.794	22.84	22.794	22.83	1720
8/11/2016	1:33 PM	22.7963	22.81	22.79	22.79	3450
8/11/2016	1:34 PM	22.81	22.81	22.7879	22.7879	500
8/11/2016	1:35 PM	22.845	22.85	22.82	22.82	3496
8/11/2016	1:36 PM	22.82	22.86	22.79	22.85	3500
8/11/2016	1:37 PM	22.84	22.84	22.82	22.8249	1175
8/11/2016	1:38 PM	22.83	22.84	22.83	22.83	500
8/11/2016	1:40 PM	22.831	22.85	22.82	22.83	21790
8/11/2016	1:41 PM	22.85	22.85	22.8248	22.8248	850
8/11/2016	1:42 PM	22.82	22.85	22.8	22.84	2211
8/11/2016	1:43 PM	22.79	22.83	22.79	22.83	1300
8/11/2016	1:44 PM	22.7924	22.8	22.77	22.78	3180
8/11/2016	1:45 PM	22.7816	22.8	22.7816	22.8	1800
8/11/2016	1:46 PM	22.81	22.81	22.794	22.8	6674
8/11/2016	1:47 PM	22.77	22.81	22.7	22.8	6900
8/11/2016	1:48 PM	22.7499	22.77	22.7495	22.77	5900
8/11/2016	1:49 PM	22.71	22.74	22.7	22.71	2800
8/11/2016	1:50 PM	22.72	22.72	22.71	22.71	500
8/11/2016	1:51 PM	22.6637	22.68	22.6637	22.68	8620
8/11/2016	1:52 PM	22.63	22.67	22.61	22.67	18223
8/11/2016	1:53 PM	22.67	22.67	22.64	22.64	700
8/11/2016	1:54 PM	22.67	22.67	22.65	22.67	2415
8/11/2016	1:55 PM	22.64	22.67	22.64	22.65	3430
8/11/2016	1:56 PM	22.7	22.75	22.63	22.63	16402
8/11/2016	1:57 PM	22.75	22.75	22.711	22.72	810
8/11/2016	1:58 PM	22.76	22.76	22.75	22.75	1400
8/11/2016	1:59 PM	22.78	22.788	22.78	22.788	8534
8/11/2016	2:00 PM	22.82	22.82	22.78	22.78	2375
8/11/2016	2:01 PM	22.8	22.8	22.76	22.77	300
8/11/2016	2:02 PM	22.78	22.791	22.78	22.791	2722
8/11/2016	2:03 PM	22.78	22.79	22.78	22.79	2100
8/11/2016	2:04 PM	22.69	22.765	22.685	22.765	3900
8/11/2016	2:05 PM	22.705	22.72	22.6774	22.68	1380
8/11/2016	2:06 PM	22.69	22.69	22.6732	22.6732	1335
8/11/2016	2:07 PM	22.6601	22.67	22.61	22.67	10370
8/11/2016	2:08 PM	22.69	22.69	22.6599	22.6599	1200
8/11/2016	2:09 PM	22.66	22.6748	22.64	22.6748	1300
8/11/2016	2:10 PM	22.63	22.66	22.63	22.6425	1000
8/11/2016	2:11 PM	22.62	22.64	22.62	22.62	1898
8/11/2016	2:12 PM	22.64	22.67	22.64	22.645	14518
8/11/2016	2:13 PM	22.64	22.64	22.62	22.64	2331
8/11/2016	2:14 PM	22.64	22.64	22.6	22.6	1064
8/11/2016	2:15 PM	22.7	22.7	22.6615	22.6615	2300
8/11/2016	2:16 PM	22.728	22.75	22.728	22.75	1200
8/11/2016	2:17 PM	22.78	22.78	22.73	22.73	6710
8/11/2016	2:18 PM	22.7663	22.79	22.7663	22.7899	1950
8/11/2016	2:19 PM	22.8125	22.818	22.78	22.78	2700
8/11/2016	2:20 PM	22.85	22.88	22.85	22.85	3966
8/11/2016	2:21 PM	22.89	22.89	22.83	22.83	2300
8/11/2016	2:22 PM	22.94	22.98	22.8514	22.86	21711
8/11/2016	2:23 PM	22.9699	22.9699	22.89	22.94	5440
8/11/2016	2:24 PM	22.95	22.99	22.95	22.99	1754
8/11/2016	2:25 PM	22.9075	22.9501	22.9075	22.9501	3700
8/11/2016	2:26 PM	22.92	22.95	22.86	22.92	17045
8/11/2016	2:27 PM	22.9011	22.92	22.9	22.92	10300
8/11/2016	2:28 PM	22.9	22.93	22.9	22.93	3829
8/11/2016	2:29 PM	22.95	22.96	22.91	22.91	2900
8/11/2016	2:30 PM	22.9601	22.97	22.9468	22.95	2300
8/11/2016	2:31 PM	23.01	23.04	22.9799	22.98	13623
8/11/2016	2:32 PM	23.1526	23.1526	23	23.018	30500
8/11/2016	2:33 PM	23.2	23.23	23.145	23.1621	6705
8/11/2016	2:34 PM	23.15	23.21	23.15	23.2093	6000
8/11/2016	2:35 PM	23.142	23.18	23.14	23.152	14680
8/11/2016	2:36 PM	23.14	23.15	23.12	23.15	3265
8/11/2016	2:37 PM	23.13	23.136	23.13	23.132	1140
8/11/2016	2:38 PM	23.17	23.18	23.13	23.13	3800
8/11/2016	2:39 PM	23.17	23.18	23.16	23.175	1440
8/11/2016	2:40 PM	23.21	23.21	23.15	23.154	11430
8/11/2016	2:41 PM	23.18	23.22	23.18	23.22	19420
8/11/2016	2:42 PM	23.2	23.2	23.155	23.17	2700
8/11/2016	2:43 PM	23.178	23.184	23.178	23.181	800
8/11/2016	2:44 PM	23.1	23.1701	23.1	23.1701	10100
8/11/2016	2:45 PM	23.15	23.16	23.1244	23.1244	4750
8/11/2016	2:46 PM	23.15	23.15	23.14	23.15	2751
8/11/2016	2:47 PM	23.16	23.17	23.13	23.1699	3000
8/11/2016	2:48 PM	23.14	23.179	23.13	23.179	9859
8/11/2016	2:49 PM	23.17	23.19	23.17	23.17	2194
8/11/2016	2:50 PM	23.15	23.17	23.15	23.17	1806
8/11/2016	2:51 PM	23.02	23.14	22.98	23.13	25390
8/11/2016	2:52 PM	23	23.01	23	23.0085	720
8/11/2016	2:53 PM	23.0095	23.0254	22.98	23.0254	7300
8/11/2016	2:54 PM	23.01	23.02	22.97	22.97	9188
8/11/2016	2:55 PM	23.0314	23.04	23	23	725
8/11/2016	2:56 PM	23.16	23.18	23.05	23.05	31583
8/11/2016	2:57 PM	23.32	23.32	23.169	23.169	23123
8/11/2016	2:58 PM	23.28	23.3325	23.23	23.32	29018
8/11/2016	2:59 PM	23.25	23.3021	23.23	23.29	5400
8/11/2016	3:00 PM	23.25	23.29	23.244	23.26	22110
8/11/2016	3:01 PM	23.29	23.29	23.25	23.26	11561
8/11/2016	3:02 PM	23.29	23.3	23.26	23.29	5163
8/11/2016	3:03 PM	23.17	23.27	23.16	23.265	20240
8/11/2016	3:04 PM	23.12	23.19	23.12	23.17	21910
8/11/2016	3:05 PM	23.185	23.19	23.13	23.13	1700
8/11/2016	3:06 PM	23.2054	23.27	23.2	23.2	28170
8/11/2016	3:07 PM	23.16	23.22	23.14	23.21	19550
8/11/2016	3:08 PM	23.19	23.2	23.135	23.15	25300
8/11/2016	3:09 PM	23.1536	23.175	23.1536	23.175	2301
8/11/2016	3:10 PM	23.18	23.19	23.16	23.17	1783
8/11/2016	3:11 PM	23.19	23.2	23.18	23.18	1074
8/11/2016	3:12 PM	23.21	23.22	23.1701	23.1701	5759
8/11/2016	3:13 PM	23.17	23.2	23.15	23.2	16494
8/11/2016	3:14 PM	23.15	23.17	23.15	23.15	6700
8/11/2016	3:15 PM	23.185	23.19	23.13	23.16	26850
8/11/2016	3:16 PM	23.29	23.29	23.175	23.175	4100
8/11/2016	3:17 PM	23.27	23.3	23.25	23.28	9946
8/11/2016	3:18 PM	23.29	23.3237	23.27	23.27	7397
8/11/2016	3:19 PM	23.28	23.3	23.28	23.3	2000
8/11/2016	3:20 PM	23.17	23.29	23.17	23.28	13409
8/11/2016	3:21 PM	23.12	23.18	23.12	23.168	5071
8/11/2016	3:22 PM	23.18	23.185	23.1288	23.148	15334
8/11/2016	3:23 PM	23.15	23.23	23.14	23.2	10740
8/11/2016	3:24 PM	23.17	23.17	23.15	23.17	3701
8/11/2016	3:25 PM	23.2	23.26	23.19	23.195	21260
8/11/2016	3:26 PM	23.23	23.26	23.16	23.191	22406
8/11/2016	3:27 PM	23.25	23.27	23.23	23.23	2300
8/11/2016	3:28 PM	23.28	23.2882	23.23	23.235	2718
8/11/2016	3:29 PM	23.2961	23.32	23.25	23.26	9436
8/11/2016	3:30 PM	23.3	23.3	23.27	23.29	15244
8/11/2016	3:31 PM	23.3224	23.33	23.3	23.32	9709
8/11/2016	3:32 PM	23.25	23.3389	23.2	23.33	38451
8/11/2016	3:33 PM	23.25	23.27	23.21	23.26	14975
8/11/2016	3:34 PM	23.26	23.28	23.24	23.2586	2512
8/11/2016	3:35 PM	23.16	23.24	23.16	23.24	7038
8/11/2016	3:36 PM	23.1642	23.24	23.15	23.17	15338
8/11/2016	3:37 PM	23.145	23.1725	23.14	23.16	2500
8/11/2016	3:38 PM	23.1456	23.18	23.12	23.15	22941
8/11/2016	3:39 PM	23.135	23.14	23.11	23.135	27772
8/11/2016	3:40 PM	23.14	23.17	23.13	23.135	6623
8/11/2016	3:41 PM	23.13	23.13	23.11	23.13	5578
8/11/2016	3:42 PM	23.13	23.17	23.12	23.14	6551
8/11/2016	3:43 PM	23.15	23.16	23.13	23.14	2850
8/11/2016	3:44 PM	23.14	23.18	23.14	23.15	11350
8/11/2016	3:45 PM	23.08	23.15	23.04	23.1401	49400
8/11/2016	3:46 PM	23.1	23.12	23.03	23.05	39648
8/11/2016	3:47 PM	23	23.1	23	23.1	17409
8/11/2016	3:48 PM	22.9357	23	22.9357	23	6512
8/11/2016	3:49 PM	22.85	22.93	22.84	22.91	46764
8/11/2016	3:50 PM	22.97	22.98	22.84	22.85	55803
8/11/2016	3:51 PM	22.91	22.99	22.9	22.95	15062
8/11/2016	3:52 PM	22.93	22.96	22.9	22.92	15189
8/11/2016	3:53 PM	22.8801	22.95	22.8801	22.93	14418
8/11/2016	3:54 PM	22.915	22.96	22.8738	22.8738	7664
8/11/2016	3:55 PM	22.96	22.96	22.88	22.92	22613
8/11/2016	3:56 PM	22.9548	22.98	22.94	22.95	13310
8/11/2016	3:57 PM	23	23	22.95	22.951	27942
8/11/2016	3:58 PM	23.04	23.06	22.98	23	52708
8/11/2016	3:59 PM	23.11	23.12	23.03	23.035	38493
8/11/2016	4:00 PM	23.1	23.12	23.03	23.12	86792
8/12/2016	9:31 AM	23.33	23.39	23.05	23.07	121343
8/12/2016	9:32 AM	23.3	23.4	23.19	23.33	179674
8/12/2016	9:33 AM	23.34	23.47	23.21	23.29	94201
8/12/2016	9:34 AM	23.27	23.43	23.24	23.33	62572
8/12/2016	9:35 AM	23.23	23.36	23.19	23.2748	45350
8/12/2016	9:36 AM	23.36	23.36	23.11	23.21	80090
8/12/2016	9:37 AM	23.37	23.4	23.33	23.36	29176
8/12/2016	9:38 AM	23.43	23.5	23.31	23.38	63894
8/12/2016	9:39 AM	23.51	23.6199	23.4	23.4	65252
8/12/2016	9:40 AM	23.58	23.67	23.5	23.5	60974
8/12/2016	9:41 AM	23.61	23.69	23.58	23.58	123493
8/12/2016	9:42 AM	23.46	23.66	23.42	23.62	60463
8/12/2016	9:43 AM	23.55	23.6	23.46	23.46	53723
8/12/2016	9:44 AM	23.42	23.6	23.4101	23.56	39710
8/12/2016	9:45 AM	23.28	23.45	23.28	23.42	41752
8/12/2016	9:46 AM	23.28	23.34	23.26	23.28	38140
8/12/2016	9:47 AM	23.2689	23.4	23.25	23.29	55007
8/12/2016	9:48 AM	23.3	23.3	23.25	23.26	13200
8/12/2016	9:49 AM	23.254	23.3	23.23	23.3	17958
8/12/2016	9:50 AM	23.24	23.29	23.23	23.27	11182
8/12/2016	9:51 AM	23.28	23.36	23.23	23.23	19707
8/12/2016	9:52 AM	23.2	23.26	23.2	23.26	19940
8/12/2016	9:53 AM	23.1017	23.23	23.07	23.18	41810
8/12/2016	9:54 AM	23.15	23.15	23.09	23.11	20050
8/12/2016	9:55 AM	23.13	23.13	23.07	23.12	6900
8/12/2016	9:56 AM	23.01	23.15	23	23.1299	13282
8/12/2016	9:57 AM	22.94	23.01	22.9354	23	18772
8/12/2016	9:58 AM	22.93	22.95	22.9	22.94	9809
8/12/2016	9:59 AM	22.96	22.98	22.9	22.92	23661
8/12/2016	10:00 AM	22.95	22.978	22.93	22.96	13350
8/12/2016	10:01 AM	22.95	22.98	22.93	22.95	13990
8/12/2016	10:02 AM	22.91	22.94	22.84	22.94	33105
8/12/2016	10:03 AM	22.89	22.93	22.88	22.9	16108
8/12/2016	10:04 AM	22.98	22.98	22.86	22.87	16776
8/12/2016	10:05 AM	22.96	22.99	22.96	22.96	8741
8/12/2016	10:06 AM	23.29	23.29	22.95	22.9602	38114
8/12/2016	10:07 AM	23.09	23.36	23.05	23.29	35608
8/12/2016	10:08 AM	23.16	23.16	23.0986	23.1	12600
8/12/2016	10:09 AM	23.08	23.16	23.06	23.15	10700
8/12/2016	10:10 AM	23.1	23.1	22.99	23.09	9599
8/12/2016	10:11 AM	23.02	23.08	23.01	23.08	15802
8/12/2016	10:12 AM	23.05	23.1	22.96	22.99	13742
8/12/2016	10:13 AM	23.05	23.07	22.99	23.03	20549
8/12/2016	10:14 AM	22.92	23.05	22.9	23.05	10456
8/12/2016	10:15 AM	22.91	22.95	22.86	22.901	17870
8/12/2016	10:16 AM	22.9146	22.95	22.8901	22.93	7406
8/12/2016	10:17 AM	22.9	22.92	22.88	22.9075	9200
8/12/2016	10:18 AM	22.94	22.98	22.886	22.886	18550
8/12/2016	10:19 AM	22.95	23	22.94	22.95	10906
8/12/2016	10:20 AM	22.98	23.0021	22.94	22.94	9150
8/12/2016	10:21 AM	23.04	23.12	22.9814	22.99	22715
8/12/2016	10:22 AM	23.02	23.05	23	23.02	10021
8/12/2016	10:23 AM	22.93	23.02	22.9	23.02	25266
8/12/2016	10:24 AM	22.91	22.96	22.9	22.9486	9460
8/12/2016	10:25 AM	22.9	22.94	22.88	22.9	9548
8/12/2016	10:26 AM	22.8	22.91	22.8	22.91	15857
8/12/2016	10:27 AM	22.89	22.89	22.75	22.77	39627
8/12/2016	10:28 AM	22.91	22.93	22.89	22.8931	10350
8/12/2016	10:29 AM	22.92	22.93	22.899	22.9	10321
8/12/2016	10:30 AM	22.92	22.921	22.89	22.91	19276
8/12/2016	10:31 AM	22.81	22.91	22.74	22.91	41386
8/12/2016	10:32 AM	22.78	22.81	22.76	22.81	4950
8/12/2016	10:33 AM	22.73	22.7801	22.71	22.78	7548
8/12/2016	10:34 AM	22.745	22.76	22.67	22.7	28620
8/12/2016	10:35 AM	22.8	22.89	22.76	22.76	33607
8/12/2016	10:36 AM	22.79	22.79	22.75	22.78	4546
8/12/2016	10:37 AM	22.74	22.79	22.73	22.79	10833
8/12/2016	10:38 AM	22.73	22.75	22.73	22.74	6845
8/12/2016	10:39 AM	22.64	22.74	22.64	22.73	28713
8/12/2016	10:40 AM	22.65	22.71	22.59	22.64	13521
8/12/2016	10:41 AM	22.75	22.78	22.62	22.63	32883
8/12/2016	10:42 AM	22.73	22.76	22.66	22.76	14150
8/12/2016	10:43 AM	22.71	22.75	22.68	22.72	3020
8/12/2016	10:44 AM	22.63	22.69	22.62	22.67	7050
8/12/2016	10:45 AM	22.61	22.67	22.6	22.62	17920
8/12/2016	10:46 AM	22.6	22.63	22.55	22.62	24449
8/12/2016	10:47 AM	22.5824	22.6	22.54	22.58	5963
8/12/2016	10:48 AM	22.56	22.58	22.54	22.58	6850
8/12/2016	10:49 AM	22.55	22.55	22.5283	22.53	5200
8/12/2016	10:50 AM	22.57	22.5862	22.55	22.55	3615
8/12/2016	10:51 AM	22.5646	22.6	22.55	22.57	6410
8/12/2016	10:52 AM	22.4788	22.545	22.47	22.545	17145
8/12/2016	10:53 AM	22.4699	22.48	22.45	22.47	10029
8/12/2016	10:54 AM	22.57	22.57	22.48	22.48	28492
8/12/2016	10:55 AM	22.48	22.5566	22.45	22.5566	12100
8/12/2016	10:56 AM	22.42	22.4712	22.4	22.4712	32050
8/12/2016	10:57 AM	22.45	22.46	22.41	22.43	23550
8/12/2016	10:58 AM	22.43	22.44	22.39	22.44	5270
8/12/2016	10:59 AM	22.44	22.4699	22.41	22.42	11115
8/12/2016	11:00 AM	22.405	22.45	22.4	22.42	3920
8/12/2016	11:01 AM	22.36	22.41	22.31	22.41	32489
8/12/2016	11:02 AM	22.41	22.41	22.36	22.36	22815
8/12/2016	11:03 AM	22.405	22.43	22.36	22.413	2630
8/12/2016	11:04 AM	22.41	22.41	22.39	22.4099	2440
8/12/2016	11:05 AM	22.44	22.44	22.401	22.401	13750
8/12/2016	11:06 AM	22.44	22.449	22.44	22.44	1900
8/12/2016	11:07 AM	22.4	22.4465	22.37	22.42	9743
8/12/2016	11:08 AM	22.43	22.43	22.41	22.41	3800
8/12/2016	11:09 AM	22.4	22.42	22.4	22.42	1900
8/12/2016	11:10 AM	22.43	22.44	22.41	22.41	4092
8/12/2016	11:11 AM	22.45	22.46	22.41	22.4212	5530
8/12/2016	11:12 AM	22.43	22.46	22.41	22.46	7299
8/12/2016	11:13 AM	22.46	22.46	22.43	22.43	1150
8/12/2016	11:14 AM	22.44	22.45	22.42	22.45	2645
8/12/2016	11:15 AM	22.4389	22.45	22.43	22.4499	8418
8/12/2016	11:16 AM	22.41	22.44	22.4	22.44	6853
8/12/2016	11:17 AM	22.45	22.465	22.42	22.44	16196
8/12/2016	11:18 AM	22.43	22.43	22.4	22.42	2510
8/12/2016	11:19 AM	22.46	22.48	22.42	22.42	23434
8/12/2016	11:20 AM	22.43	22.44	22.43	22.432	950
8/12/2016	11:21 AM	22.43	22.44	22.4	22.44	8900
8/12/2016	11:22 AM	22.42	22.45	22.42	22.45	9100
8/12/2016	11:23 AM	22.4189	22.44	22.41	22.425	2466
8/12/2016	11:24 AM	22.39	22.42	22.39	22.42	4760
8/12/2016	11:25 AM	22.4196	22.44	22.38	22.4	7050
8/12/2016	11:26 AM	22.4086	22.46	22.39	22.43	9857
8/12/2016	11:27 AM	22.42	22.45	22.4	22.41	2900
8/12/2016	11:28 AM	22.42	22.43	22.41	22.41	700
8/12/2016	11:29 AM	22.43	22.43	22.38	22.4289	6896
8/12/2016	11:30 AM	22.4	22.43	22.4	22.42	1906
8/12/2016	11:31 AM	22.41	22.41	22.32	22.3993	17756
8/12/2016	11:32 AM	22.41	22.44	22.37	22.39	6856
8/12/2016	11:33 AM	22.39	22.42	22.39	22.4089	2403
8/12/2016	11:34 AM	22.38	22.42	22.38	22.41	1880
8/12/2016	11:35 AM	22.42	22.42	22.39	22.39	2800
8/12/2016	11:36 AM	22.4399	22.4499	22.4	22.42	14400
8/12/2016	11:37 AM	22.41	22.4272	22.41	22.4272	3242
8/12/2016	11:38 AM	22.41	22.43	22.406	22.406	1500
8/12/2016	11:39 AM	22.4	22.42	22.4	22.42	900
8/12/2016	11:40 AM	22.45	22.47	22.4	22.43	4450
8/12/2016	11:41 AM	22.49	22.53	22.45	22.46	17998
8/12/2016	11:42 AM	22.58	22.58	22.52	22.52	16600
8/12/2016	11:43 AM	22.6	22.6	22.56	22.57	11943
8/12/2016	11:44 AM	22.59	22.6	22.56	22.5985	12050
8/12/2016	11:45 AM	22.5496	22.57	22.5496	22.57	4700
8/12/2016	11:46 AM	22.55	22.6	22.55	22.57	8393
8/12/2016	11:47 AM	22.54	22.56	22.53	22.55	2592
8/12/2016	11:48 AM	22.57	22.57	22.539	22.539	8522
8/12/2016	11:49 AM	22.55	22.5699	22.5473	22.5473	4100
8/12/2016	11:50 AM	22.58	22.58	22.56	22.56	2850
8/12/2016	11:51 AM	22.56	22.6	22.56	22.59	1640
8/12/2016	11:52 AM	22.58	22.59	22.56	22.56	2650
8/12/2016	11:53 AM	22.58	22.5999	22.58	22.59	8453
8/12/2016	11:54 AM	22.6	22.6	22.58	22.58	6587
8/12/2016	11:55 AM	22.63	22.645	22.62	22.62	11217
8/12/2016	11:56 AM	22.6	22.64	22.59	22.63	12112
8/12/2016	11:57 AM	22.6199	22.62	22.6	22.605	1750
8/12/2016	11:58 AM	22.59	22.62	22.55	22.61	6300
8/12/2016	11:59 AM	22.55	22.58	22.55	22.5699	1432
8/12/2016	12:00 PM	22.53	22.55	22.52	22.5412	5446
8/12/2016	12:01 PM	22.55	22.5564	22.54	22.54	18796
8/12/2016	12:02 PM	22.58	22.59	22.56	22.56	3410
8/12/2016	12:03 PM	22.55	22.58	22.55	22.57	34116
8/12/2016	12:04 PM	22.55	22.59	22.55	22.55	7514
8/12/2016	12:05 PM	22.59	22.6	22.57	22.58	2501
8/12/2016	12:06 PM	22.619	22.62	22.6	22.6	8962
8/12/2016	12:07 PM	22.78	22.79	22.62	22.63	21240
8/12/2016	12:08 PM	22.7488	22.7725	22.74	22.77	10874
8/12/2016	12:09 PM	22.7228	22.74	22.71	22.74	3656
8/12/2016	12:10 PM	22.74	22.74	22.71	22.71	1700
8/12/2016	12:11 PM	22.76	22.775	22.75	22.76	8120
8/12/2016	12:12 PM	22.72	22.745	22.72	22.74	31892
8/12/2016	12:13 PM	22.74	22.74	22.7	22.7101	3930
8/12/2016	12:14 PM	22.75	22.77	22.74	22.76	6060
8/12/2016	12:15 PM	22.73	22.76	22.73	22.76	1636
8/12/2016	12:16 PM	22.81	22.84	22.7254	22.74	13560
8/12/2016	12:17 PM	22.8	22.81	22.78	22.78	1200
8/12/2016	12:18 PM	22.9	22.9	22.8	22.8	23524
8/12/2016	12:19 PM	22.87	22.94	22.86	22.92	11840
8/12/2016	12:20 PM	22.9146	22.92	22.85	22.8501	6246
8/12/2016	12:21 PM	22.88	22.93	22.88	22.92	6308
8/12/2016	12:22 PM	22.79	22.88	22.79	22.87	10750
8/12/2016	12:23 PM	22.78	22.78	22.76	22.7701	1560
8/12/2016	12:24 PM	22.74	22.79	22.74	22.78	1879
8/12/2016	12:25 PM	22.77	22.79	22.76	22.76	3200
8/12/2016	12:26 PM	22.76	22.78	22.73	22.76	6019
8/12/2016	12:27 PM	22.71	22.77	22.69	22.77	24989
8/12/2016	12:28 PM	22.7254	22.74	22.69	22.72	12545
8/12/2016	12:29 PM	22.78	22.78	22.72	22.74	7500
8/12/2016	12:30 PM	22.74	22.785	22.73	22.78	4024
8/12/2016	12:31 PM	22.74	22.75	22.73	22.75	400
8/12/2016	12:32 PM	22.73	22.73	22.69	22.72	5500
8/12/2016	12:33 PM	22.72	22.77	22.72	22.74	6215
8/12/2016	12:34 PM	22.73	22.7499	22.7	22.73	3050
8/12/2016	12:35 PM	22.7	22.75	22.7	22.73	1886
8/12/2016	12:36 PM	22.7299	22.7299	22.71	22.71	2436
8/12/2016	12:37 PM	22.71	22.72	22.69	22.72	7200
8/12/2016	12:38 PM	22.6627	22.71	22.63	22.705	8520
8/12/2016	12:39 PM	22.72	22.74	22.68	22.68	5390
8/12/2016	12:40 PM	22.73	22.73	22.72	22.72	500
8/12/2016	12:41 PM	22.71	22.73	22.71	22.72	1700
8/12/2016	12:42 PM	22.73	22.73	22.72	22.72	1950
8/12/2016	12:43 PM	22.7699	22.7699	22.74	22.74	2100
8/12/2016	12:44 PM	22.79	22.82	22.77	22.77	15656
8/12/2016	12:45 PM	22.77	22.78	22.76	22.78	3100
8/12/2016	12:46 PM	22.79	22.79	22.76	22.76	8150
8/12/2016	12:47 PM	22.8	22.8	22.77	22.79	900
8/12/2016	12:48 PM	22.77	22.8	22.77	22.8	1200
8/12/2016	12:49 PM	22.7772	22.78	22.75	22.76	3850
8/12/2016	12:50 PM	22.81	22.81	22.76	22.79	1250
8/12/2016	12:51 PM	22.85	22.85	22.76	22.78	5290
8/12/2016	12:52 PM	22.76	22.8428	22.76	22.8428	3850
8/12/2016	12:53 PM	22.76	22.78	22.75	22.75	3926
8/12/2016	12:54 PM	22.85	22.87	22.75	22.75	10842
8/12/2016	12:55 PM	22.84	22.87	22.8199	22.85	13121
8/12/2016	12:56 PM	22.87	22.88	22.86	22.86	1500
8/12/2016	12:57 PM	22.85	22.88	22.84	22.88	1280
8/12/2016	12:58 PM	22.81	22.82	22.8	22.82	2830
8/12/2016	12:59 PM	22.85	22.868	22.81	22.824	4525
8/12/2016	1:00 PM	22.88	22.88	22.85	22.85	12850
8/12/2016	1:01 PM	22.89	22.92	22.82	22.87	10150
8/12/2016	1:02 PM	22.86	22.9	22.8501	22.89	8100
8/12/2016	1:03 PM	22.88	22.88	22.78	22.85	8452
8/12/2016	1:04 PM	22.91	22.92	22.85	22.91	12657
8/12/2016	1:05 PM	23.01	23.02	22.92	22.92	30533
8/12/2016	1:06 PM	23.18	23.2	23.012	23.02	34467
8/12/2016	1:07 PM	23.33	23.35	23.19	23.19	64065
8/12/2016	1:08 PM	23.293	23.34	23.28	23.339	20810
8/12/2016	1:09 PM	23.3	23.34	23.3	23.3	18962
8/12/2016	1:10 PM	23.33	23.33	23.313	23.32	3058
8/12/2016	1:11 PM	23.33	23.33	23.3	23.33	4480
8/12/2016	1:12 PM	23.33	23.336	23.31	23.3327	5475
8/12/2016	1:13 PM	23.23	23.326	23.2239	23.32	5449
8/12/2016	1:14 PM	23.26	23.26	23.22	23.22	3375
8/12/2016	1:15 PM	23.2	23.26	23.2	23.23	6404
8/12/2016	1:16 PM	23.22	23.24	23.1999	23.21	12838
8/12/2016	1:17 PM	23.225	23.25	23.2101	23.2172	7375
8/12/2016	1:18 PM	23.26	23.27	23.24	23.24	7350
8/12/2016	1:19 PM	23.24	23.24	23.23	23.24	400
8/12/2016	1:20 PM	23.234	23.305	23.234	23.26	3150
8/12/2016	1:21 PM	23.21	23.25	23.18	23.23	7250
8/12/2016	1:22 PM	23.32	23.34	23.25	23.25	12513
8/12/2016	1:23 PM	23.3701	23.39	23.311	23.32	11445
8/12/2016	1:24 PM	23.3698	23.4	23.3698	23.38	1100
8/12/2016	1:25 PM	23.3149	23.39	23.31	23.3712	13658
8/12/2016	1:26 PM	23.31	23.36	23.31	23.32	4280
8/12/2016	1:27 PM	23.23	23.31	23.2	23.3	8980
8/12/2016	1:28 PM	23.3218	23.33	23.25	23.25	2150
8/12/2016	1:29 PM	23.28	23.3067	23.25	23.3067	7400
8/12/2016	1:30 PM	23.29	23.31	23.27	23.3	3480
8/12/2016	1:31 PM	23.3	23.33	23.25	23.3	12545
8/12/2016	1:32 PM	23.32	23.32	23.31	23.31	1705
8/12/2016	1:33 PM	23.282	23.3186	23.282	23.3186	2945
8/12/2016	1:34 PM	23.31	23.31	23.2786	23.28	4150
8/12/2016	1:35 PM	23.27	23.28	23.26	23.27	11200
8/12/2016	1:36 PM	23.22	23.25	23.2	23.25	13050
8/12/2016	1:37 PM	23.2011	23.28	23.2011	23.23	1800
8/12/2016	1:38 PM	23.23	23.28	23.21	23.21	2900
8/12/2016	1:39 PM	23.23	23.25	23.16	23.2	29728
8/12/2016	1:40 PM	23.21	23.2299	23.2	23.2	3450
8/12/2016	1:41 PM	23.17	23.18	23.15	23.17	2420
8/12/2016	1:42 PM	23.1	23.18	23.07	23.1601	51050
8/12/2016	1:43 PM	23.15	23.17	23.12	23.12	5300
8/12/2016	1:44 PM	23.17	23.19	23.16	23.16	2200
8/12/2016	1:45 PM	23.1626	23.1899	23.16	23.17	5000
8/12/2016	1:46 PM	23.18	23.19	23.18	23.18	6895
8/12/2016	1:47 PM	23.25	23.3	23.17	23.1701	26604
8/12/2016	1:48 PM	23.26	23.3	23.22	23.29	19544
8/12/2016	1:49 PM	23.3086	23.32	23.25	23.25	3940
8/12/2016	1:50 PM	23.31	23.35	23.31	23.31	16932
8/12/2016	1:51 PM	23.34	23.35	23.33	23.35	3642
8/12/2016	1:52 PM	23.3399	23.35	23.32	23.35	4818
8/12/2016	1:53 PM	23.26	23.32	23.26	23.32	13150
8/12/2016	1:54 PM	23.17	23.23	23.16	23.23	19150
8/12/2016	1:55 PM	23.19	23.21	23.16	23.17	11728
8/12/2016	1:56 PM	23.18	23.21	23.18	23.18	14400
8/12/2016	1:57 PM	23.15	23.19	23.15	23.19	3757
8/12/2016	1:58 PM	23.17	23.18	23.14	23.16	10157
8/12/2016	1:59 PM	23.18	23.24	23.17	23.1799	2279
8/12/2016	2:00 PM	23.17	23.207	23.17	23.18	1055
8/12/2016	2:01 PM	23.32	23.34	23.21	23.21	13073
8/12/2016	2:02 PM	23.29	23.33	23.29	23.31	8867
8/12/2016	2:03 PM	23.28	23.32	23.28	23.31	3350
8/12/2016	2:04 PM	23.331	23.34	23.28	23.28	29700
8/12/2016	2:05 PM	23.33	23.33	23.31	23.31	500
8/12/2016	2:06 PM	23.2901	23.34	23.2901	23.33	8480
8/12/2016	2:07 PM	23.25	23.32	23.24	23.31	4285
8/12/2016	2:08 PM	23.23	23.31	23.1844	23.23	25530
8/12/2016	2:09 PM	23.22	23.23	23.2	23.23	1200
8/12/2016	2:10 PM	23.2	23.24	23.2	23.24	3267
8/12/2016	2:11 PM	23.08	23.188	23.07	23.18	21959
8/12/2016	2:12 PM	23.15	23.15	23.1	23.1	4700
8/12/2016	2:13 PM	23.16	23.2	23.13	23.13	20350
8/12/2016	2:14 PM	23.13	23.15	23.13	23.14	1887
8/12/2016	2:15 PM	23.0944	23.12	23.09	23.12	5000
8/12/2016	2:16 PM	23.05	23.14	23.05	23.08	13686
8/12/2016	2:17 PM	23.0527	23.08	23.03	23.04	13950
8/12/2016	2:18 PM	23.06	23.14	23.06	23.07	5650
8/12/2016	2:19 PM	23.06	23.06	23.02	23.04	18050
8/12/2016	2:20 PM	23.07	23.07	23.04	23.06	6950
8/12/2016	2:21 PM	23.06	23.12	23.06	23.08	4439
8/12/2016	2:22 PM	23.05	23.0621	23.0217	23.03	2459
8/12/2016	2:23 PM	23.01	23.04	23.01	23.0301	1593
8/12/2016	2:24 PM	23.008	23.035	23	23.02	24872
8/12/2016	2:25 PM	22.99	23	22.97	23	15286
8/12/2016	2:26 PM	23.02	23.02	22.9601	22.98	6176
8/12/2016	2:27 PM	23.04	23.07	23	23	18800
8/12/2016	2:28 PM	23.026	23.0521	23.02	23.04	2201
8/12/2016	2:29 PM	23.15	23.15	23.02	23.02	5003
8/12/2016	2:30 PM	23.131	23.15	23.12	23.12	5755
8/12/2016	2:31 PM	23.1068	23.14	23.1	23.13	4200
8/12/2016	2:32 PM	23.14	23.15	23.12	23.12	3800
8/12/2016	2:34 PM	23.1	23.13	23.1	23.13	1200
8/12/2016	2:35 PM	23.12	23.13	23.11	23.11	3266
8/12/2016	2:36 PM	23.15	23.15	23.12	23.12	1900
8/12/2016	2:37 PM	23.12	23.16	23.1	23.15	1950
8/12/2016	2:38 PM	23.064	23.13	23.03	23.13	13659
8/12/2016	2:39 PM	23.01	23.06	23.01	23.05	2561
8/12/2016	2:40 PM	23.02	23.02	23.02	23.02	300
8/12/2016	2:41 PM	22.99	23	22.97	22.98	10250
8/12/2016	2:42 PM	23.09	23.11	23.01	23.01	38867
8/12/2016	2:43 PM	23.04	23.115	23.04	23.09	9350
8/12/2016	2:44 PM	23.0079	23.035	22.99	23.026	7866
8/12/2016	2:45 PM	22.99	23.01	22.99	23	7536
8/12/2016	2:46 PM	22.99	23.01	22.99	22.99	1400
8/12/2016	2:47 PM	22.96	22.984	22.95	22.97	2776
8/12/2016	2:48 PM	22.901	22.97	22.87	22.96	33130
8/12/2016	2:49 PM	22.86	22.88	22.85	22.85	2550
8/12/2016	2:50 PM	22.86	22.86	22.85	22.85	300
8/12/2016	2:51 PM	22.9	22.9	22.84	22.87	2880
8/12/2016	2:52 PM	22.92	22.96	22.8872	22.91	21500
8/12/2016	2:53 PM	22.97	22.97	22.92	22.95	895
8/12/2016	2:54 PM	22.94	22.94	22.92	22.94	2800
8/12/2016	2:55 PM	23.02	23.02	22.94	22.94	3250
8/12/2016	2:56 PM	23.01	23.04	22.98	23.03	2400
8/12/2016	2:57 PM	23.02	23.02	22.98	22.99	7400
8/12/2016	2:58 PM	22.97	23.04	22.97	23.02	11746
8/12/2016	2:59 PM	22.98	22.98	22.96	22.978	1800
8/12/2016	3:00 PM	22.98	22.99	22.95	22.97	2787
8/12/2016	3:01 PM	22.96	22.98	22.96	22.96	874
8/12/2016	3:02 PM	22.93	22.96	22.88	22.95	11523
8/12/2016	3:03 PM	22.88	22.9289	22.88	22.91	2320
8/12/2016	3:04 PM	22.85	22.95	22.85	22.9	12420
8/12/2016	3:05 PM	22.88	22.9	22.86	22.89	3780
8/12/2016	3:06 PM	22.8481	22.895	22.83	22.89	13578
8/12/2016	3:07 PM	22.85	22.86	22.848	22.86	1100
8/12/2016	3:08 PM	22.86	22.94	22.8332	22.8332	17884
8/12/2016	3:09 PM	22.85	22.87	22.84	22.84	740
8/12/2016	3:10 PM	22.86	22.86	22.82	22.84	2350
8/12/2016	3:11 PM	22.84	22.88	22.82	22.862	3308
8/12/2016	3:12 PM	22.88	22.94	22.84	22.85	9315
8/12/2016	3:13 PM	22.85	22.89	22.85	22.89	5831
8/12/2016	3:14 PM	22.86	22.8625	22.85	22.86	3619
8/12/2016	3:15 PM	22.86	22.86	22.82	22.83	7146
8/12/2016	3:16 PM	22.89	22.89	22.8599	22.8599	2990
8/12/2016	3:17 PM	22.941	22.98	22.9	22.9	5153
8/12/2016	3:18 PM	22.96	22.96	22.933	22.95	1400
8/12/2016	3:19 PM	22.94	22.95	22.94	22.95	1803
8/12/2016	3:20 PM	22.98	23	22.93	22.93	4463
8/12/2016	3:21 PM	22.99	22.99	22.98	22.98	200
8/12/2016	3:22 PM	22.99	23.03	22.99	23	12464
8/12/2016	3:23 PM	23	23.01	22.98	23	8357
8/12/2016	3:24 PM	22.96	22.96	22.95	22.9582	1000
8/12/2016	3:25 PM	22.99	22.99	22.96	22.9668	2856
8/12/2016	3:26 PM	22.96	22.98	22.95	22.96	9240
8/12/2016	3:27 PM	22.88	22.94	22.88	22.94	6700
8/12/2016	3:28 PM	22.81	22.85	22.8	22.85	7168
8/12/2016	3:29 PM	22.83	22.84	22.8	22.8	8800
8/12/2016	3:30 PM	22.71	22.83	22.69	22.83	28963
8/12/2016	3:31 PM	22.71	22.71	22.67	22.69	8204
8/12/2016	3:32 PM	22.73	22.73	22.7	22.7	2300
8/12/2016	3:33 PM	22.6749	22.75	22.6749	22.74	32559
8/12/2016	3:34 PM	22.66	22.69	22.63	22.69	17213
8/12/2016	3:35 PM	22.66	22.68	22.66	22.67	600
8/12/2016	3:36 PM	22.55	22.6535	22.55	22.652	36200
8/12/2016	3:37 PM	22.5	22.55	22.5	22.54	16218
8/12/2016	3:38 PM	22.565	22.565	22.508	22.508	9438
8/12/2016	3:39 PM	22.54	22.59	22.54	22.5642	2343
8/12/2016	3:40 PM	22.58	22.58	22.55	22.55	4366
8/12/2016	3:41 PM	22.5001	22.555	22.5001	22.55	6480
8/12/2016	3:42 PM	22.55	22.55	22.515	22.52	4899
8/12/2016	3:43 PM	22.54	22.56	22.53	22.55	1764
8/12/2016	3:44 PM	22.5302	22.556	22.52	22.556	3308
8/12/2016	3:45 PM	22.53	22.55	22.52	22.5299	5580
8/12/2016	3:46 PM	22.5699	22.5699	22.54	22.54	4305
8/12/2016	3:47 PM	22.56	22.58	22.55	22.56	3742
8/12/2016	3:48 PM	22.56	22.6	22.56	22.57	13620
8/12/2016	3:49 PM	22.58	22.59	22.55	22.56	3539
8/12/2016	3:50 PM	22.5737	22.5889	22.53	22.58	21201
8/12/2016	3:51 PM	22.66	22.69	22.5729	22.59	33020
8/12/2016	3:52 PM	22.64	22.68	22.64	22.67	7586
8/12/2016	3:53 PM	22.65	22.68	22.645	22.65	10858
8/12/2016	3:54 PM	22.68	22.71	22.66	22.68	19474
8/12/2016	3:55 PM	22.6911	22.72	22.67	22.67	19050
8/12/2016	3:56 PM	22.7	22.73	22.69	22.69	7782
8/12/2016	3:57 PM	22.5889	22.71	22.56	22.7	22915
8/12/2016	3:58 PM	22.63	22.66	22.5889	22.5889	10263
8/12/2016	3:59 PM	22.675	22.7	22.64	22.64	21639
8/12/2016	4:00 PM	22.68	22.68	22.63	22.67	43203
8/15/2016	9:31 AM	22.08	22.169	22.07	22.13	25656
8/15/2016	9:32 AM	22.11	22.14	22.04	22.07	40173
8/15/2016	9:33 AM	22.1	22.15	22.0898	22.1015	32148
8/15/2016	9:34 AM	22.1	22.13	22.07	22.08	17320
8/15/2016	9:35 AM	22.06	22.11	22	22.1	84859
8/15/2016	9:36 AM	21.94	22.055	21.9	22.055	44649
8/15/2016	9:37 AM	21.91	21.94	21.89	21.94	26850
8/15/2016	9:38 AM	21.98	22	21.86	21.91	95816
8/15/2016	9:39 AM	21.97	21.99	21.92	21.98	20164
8/15/2016	9:40 AM	21.91	21.95	21.89	21.95	9573
8/15/2016	9:41 AM	21.95	21.95	21.9099	21.92	7583
8/15/2016	9:42 AM	21.9198	21.92	21.9	21.92	23693
8/15/2016	9:43 AM	21.92	21.94	21.91	21.94	9350
8/15/2016	9:44 AM	21.79	21.91	21.79	21.9076	24571
8/15/2016	9:45 AM	21.75	21.8	21.75	21.78	19877
8/15/2016	9:46 AM	21.729	21.75	21.71	21.75	16807
8/15/2016	9:47 AM	21.74	21.7524	21.71	21.73	5858
8/15/2016	9:48 AM	21.87	21.9	21.71	21.75	50329
8/15/2016	9:49 AM	21.78	21.8658	21.77	21.85	36800
8/15/2016	9:50 AM	21.75	21.79	21.75	21.7732	7260
8/15/2016	9:51 AM	21.7735	21.7971	21.74	21.75	9822
8/15/2016	9:52 AM	21.7814	21.8142	21.77	21.78	3013
8/15/2016	9:53 AM	21.8	21.8	21.77	21.78	3800
8/15/2016	9:54 AM	21.79	21.8226	21.7801	21.8	6000
8/15/2016	9:55 AM	21.83	21.84	21.78	21.7801	6550
8/15/2016	9:56 AM	21.8	21.885	21.8	21.84	27933
8/15/2016	9:57 AM	21.8	21.84	21.79	21.814	24150
8/15/2016	9:58 AM	21.9299	21.945	21.81	21.82	48643
8/15/2016	9:59 AM	21.92	21.92	21.9	21.91	4419
8/15/2016	10:00 AM	21.9	21.9224	21.891	21.9224	2600
8/15/2016	10:01 AM	21.84	21.89	21.84	21.89	15950
8/15/2016	10:02 AM	21.89	21.93	21.84	21.8439	10656
8/15/2016	10:03 AM	21.8233	21.9	21.8	21.89	16305
8/15/2016	10:04 AM	21.83	21.85	21.8	21.83	5492
8/15/2016	10:05 AM	21.83	21.845	21.78	21.84	21059
8/15/2016	10:06 AM	21.925	21.925	21.76	21.84	24634
8/15/2016	10:07 AM	21.9214	21.94	21.9	21.92	9717
8/15/2016	10:08 AM	21.96	21.98	21.92	21.92	8890
8/15/2016	10:09 AM	22.02	22.07	21.97	21.97	26386
8/15/2016	10:10 AM	21.96	22.03	21.96	22.02	7235
8/15/2016	10:11 AM	21.89	21.95	21.88	21.95	6037
8/15/2016	10:12 AM	22.02	22.05	21.92	21.92	18198
8/15/2016	10:13 AM	22.01	22.03	21.94	22	16681
8/15/2016	10:14 AM	21.94	22.02	21.92	22.01	10855
8/15/2016	10:15 AM	21.94	22.02	21.94	21.96	5742
8/15/2016	10:16 AM	21.9302	21.9675	21.9302	21.9675	1000
8/15/2016	10:17 AM	21.98	21.98	21.94	21.94	7848
8/15/2016	10:18 AM	21.92	21.98	21.908	21.97	12471
8/15/2016	10:19 AM	21.92	21.94	21.9102	21.93	2194
8/15/2016	10:20 AM	21.97	21.97	21.92	21.92	1600
8/15/2016	10:21 AM	21.94	21.97	21.93	21.9501	2535
8/15/2016	10:22 AM	21.95	21.97	21.93	21.9614	5400
8/15/2016	10:23 AM	21.93	21.95	21.93	21.94	5050
8/15/2016	10:24 AM	21.91	21.94	21.91	21.93	2502
8/15/2016	10:25 AM	21.91	21.91	21.86	21.9	9068
8/15/2016	10:26 AM	21.91	21.9199	21.88	21.9	2871
8/15/2016	10:27 AM	21.89	21.9	21.88	21.9	5423
8/15/2016	10:28 AM	21.9201	21.9325	21.9	21.9	2733
8/15/2016	10:29 AM	21.95	21.95	21.92	21.92	3500
8/15/2016	10:30 AM	21.96	21.98	21.91	21.95	3250
8/15/2016	10:31 AM	21.88	21.95	21.88	21.93	19361
8/15/2016	10:32 AM	21.92	21.93	21.89	21.89	3300
8/15/2016	10:33 AM	21.88	21.91	21.87	21.91	9800
8/15/2016	10:34 AM	21.82	21.9	21.8	21.9	19256
8/15/2016	10:35 AM	21.89	21.91	21.8	21.804	15578
8/15/2016	10:36 AM	21.86	21.9	21.84	21.89	8786
8/15/2016	10:37 AM	21.9	21.9	21.8552	21.8552	8340
8/15/2016	10:38 AM	21.9	21.9	21.84	21.89	15587
8/15/2016	10:39 AM	21.87	21.89	21.86	21.88	2590
8/15/2016	10:40 AM	21.8911	21.92	21.888	21.888	5000
8/15/2016	10:41 AM	21.91	21.92	21.89	21.89	3137
8/15/2016	10:42 AM	21.95	21.95	21.9257	21.93	8106
8/15/2016	10:43 AM	21.9	21.953	21.9	21.92	5845
8/15/2016	10:44 AM	21.94	21.96	21.91	21.91	4454
8/15/2016	10:45 AM	22.02	22.04	21.937	21.9454	19127
8/15/2016	10:46 AM	22.03	22.06	22.03	22.03	23284
8/15/2016	10:47 AM	21.95	22.02	21.94	22.01	20947
8/15/2016	10:48 AM	21.99	22.03	21.96	21.96	13194
8/15/2016	10:49 AM	22	22.0214	21.98	21.98	3890
8/15/2016	10:50 AM	22.02	22.04	22.02	22.03	3913
8/15/2016	10:51 AM	21.99	22.01	21.95	22	5751
8/15/2016	10:52 AM	22.01	22.02	21.99	21.99	1758
8/15/2016	10:53 AM	22.05	22.0699	22.02	22.02	3800
8/15/2016	10:54 AM	22.03	22.07	22.02	22.05	9853
8/15/2016	10:55 AM	21.97	22.03	21.97	22.03	4868
8/15/2016	10:56 AM	21.97	21.98	21.94	21.95	6186
8/15/2016	10:57 AM	21.94	22.02	21.93	21.98	11190
8/15/2016	10:58 AM	21.93	21.94	21.93	21.94	413
8/15/2016	10:59 AM	21.94	21.94	21.89	21.93	6460
8/15/2016	11:00 AM	21.91	21.93	21.9	21.93	4140
8/15/2016	11:01 AM	21.9	21.92	21.89	21.92	1650
8/15/2016	11:02 AM	21.89	21.91	21.89	21.905	1000
8/15/2016	11:03 AM	21.87	21.885	21.87	21.88	3005
8/15/2016	11:04 AM	21.888	21.888	21.848	21.87	17756
8/15/2016	11:05 AM	21.9	21.9	21.868	21.868	5523
8/15/2016	11:06 AM	21.95	21.95	21.91	21.91	18611
8/15/2016	11:07 AM	21.93	21.95	21.93	21.95	1500
8/15/2016	11:08 AM	21.92	21.95	21.91	21.9435	2381
8/15/2016	11:09 AM	21.89	21.9	21.88	21.9	1450
8/15/2016	11:10 AM	21.89	21.9	21.89	21.896	2050
8/15/2016	11:11 AM	21.89	21.91	21.89	21.9098	1600
8/15/2016	11:12 AM	21.89	21.89	21.89	21.89	2400
8/15/2016	11:13 AM	21.89	21.9	21.89	21.9	200
8/15/2016	11:14 AM	21.92	21.92	21.9086	21.91	1233
8/15/2016	11:15 AM	21.9	21.95	21.9	21.92	12426
8/15/2016	11:16 AM	21.87	21.9	21.87	21.9	13137
8/15/2016	11:17 AM	21.9026	21.9026	21.88	21.89	1850
8/15/2016	11:18 AM	21.9	21.9	21.8871	21.8986	2136
8/15/2016	11:19 AM	21.94	21.94	21.92	21.92	1000
8/15/2016	11:20 AM	21.9399	21.94	21.9071	21.91	5770
8/15/2016	11:21 AM	21.9	21.93	21.9	21.93	519
8/15/2016	11:22 AM	21.93	21.93	21.93	21.93	100
8/15/2016	11:23 AM	21.8	21.9	21.8	21.9	13481
8/15/2016	11:24 AM	21.802	21.81	21.77	21.8	10062
8/15/2016	11:25 AM	21.8086	21.83	21.78	21.8	9800
8/15/2016	11:26 AM	21.77	21.81	21.77	21.795	9818
8/15/2016	11:27 AM	21.8	21.82	21.79	21.795	12400
8/15/2016	11:28 AM	21.78	21.81	21.78	21.8098	1350
8/15/2016	11:29 AM	21.83	21.83	21.79	21.79	2167
8/15/2016	11:30 AM	21.81	21.8426	21.81	21.84	2233
8/15/2016	11:31 AM	21.804	21.804	21.79	21.8	7250
8/15/2016	11:32 AM	21.81	21.82	21.79	21.7974	3995
8/15/2016	11:33 AM	21.82	21.82	21.79	21.8199	5270
8/15/2016	11:34 AM	21.8	21.83	21.79	21.8174	15920
8/15/2016	11:35 AM	21.81	21.81	21.79	21.8	13231
8/15/2016	11:36 AM	21.82	21.82	21.78	21.82	6147
8/15/2016	11:37 AM	21.8262	21.84	21.82	21.83	5600
8/15/2016	11:38 AM	21.81	21.84	21.8	21.84	1750
8/15/2016	11:39 AM	21.8411	21.8411	21.82	21.82	2556
8/15/2016	11:40 AM	21.84	21.84	21.82	21.83	2787
8/15/2016	11:41 AM	21.83	21.84	21.82	21.82	2369
8/15/2016	11:42 AM	21.8096	21.821	21.8096	21.81	6445
8/15/2016	11:43 AM	21.84	21.85	21.82	21.83	6190
8/15/2016	11:44 AM	21.83	21.86	21.83	21.86	4750
8/15/2016	11:45 AM	21.85	21.85	21.81	21.83	11867
8/15/2016	11:46 AM	21.92	21.92	21.83	21.8501	11681
8/15/2016	11:47 AM	21.94	21.94	21.9	21.91	9421
8/15/2016	11:48 AM	21.95	21.95	21.9315	21.94	2670
8/15/2016	11:49 AM	21.96	21.9601	21.95	21.96	4300
8/15/2016	11:50 AM	21.98	21.98	21.96	21.98	8876
8/15/2016	11:51 AM	21.95	21.99	21.94	21.99	2000
8/15/2016	11:52 AM	21.96	21.97	21.94	21.94	3060
8/15/2016	11:53 AM	21.95	21.96	21.95	21.96	2050
8/15/2016	11:54 AM	21.95	21.98	21.9454	21.9454	2000
8/15/2016	11:55 AM	21.94	21.94	21.93	21.94	2000
8/15/2016	11:56 AM	21.95	21.96	21.9489	21.95	12681
8/15/2016	11:57 AM	21.95	21.97	21.94	21.95	1200
8/15/2016	11:58 AM	21.94	21.95	21.9399	21.94	2769
8/15/2016	11:59 AM	21.96	21.96	21.93	21.93	1800
8/15/2016	12:00 PM	21.95	21.96	21.95	21.95	5839
8/15/2016	12:01 PM	21.93	21.956	21.93	21.956	2100
8/15/2016	12:02 PM	21.96	21.96	21.93	21.94	1000
8/15/2016	12:03 PM	21.97	21.98	21.96	21.97	1073
8/15/2016	12:04 PM	21.97	21.97	21.96	21.96	2100
8/15/2016	12:05 PM	21.95	21.97	21.95	21.95	5773
8/15/2016	12:06 PM	22.05	22.06	21.94	21.95	19416
8/15/2016	12:07 PM	22.02	22.03	21.98	22.03	2200
8/15/2016	12:08 PM	22.01	22.01	21.98	22.01	4850
8/15/2016	12:09 PM	22	22	21.9875	21.9875	1300
8/15/2016	12:10 PM	22.02	22.02	22	22	1100
8/15/2016	12:11 PM	21.991	22.01	21.99	22.01	6900
8/15/2016	12:12 PM	22	22	21.98	21.99	1800
8/15/2016	12:13 PM	21.9899	22	21.9899	21.99	1705
8/15/2016	12:14 PM	21.99	21.99	21.99	21.99	4600
8/15/2016	12:15 PM	22.04	22.04	22	22	5250
8/15/2016	12:16 PM	22.01	22.03	22.01	22.01	11850
8/15/2016	12:17 PM	21.997	22.0052	21.99	21.99	4100
8/15/2016	12:18 PM	21.98	22.02	21.98	22.02	4440
8/15/2016	12:19 PM	22.01	22.01	21.98	21.99	3050
8/15/2016	12:20 PM	22.01	22.02	22	22.02	5500
8/15/2016	12:21 PM	22	22.01	22	22.01	700
8/15/2016	12:22 PM	21.99	21.99	21.98	21.99	1300
8/15/2016	12:23 PM	22.03	22.03	22	22.01	1350
8/15/2016	12:24 PM	22	22.0184	21.98	22.0184	2150
8/15/2016	12:25 PM	22	22.02	21.99	22.02	900
8/15/2016	12:26 PM	21.9801	22	21.9801	22	3800
8/15/2016	12:27 PM	22.03	22.03	22	22	3924
8/15/2016	12:28 PM	22	22.02	22	22.02	2524
8/15/2016	12:29 PM	22	22	21.99	21.99	650
8/15/2016	12:30 PM	22.01	22.02	22.01	22.01	3284
8/15/2016	12:31 PM	21.9399	21.97	21.93	21.97	5772
8/15/2016	12:32 PM	21.95	21.95	21.95	21.95	2250
8/15/2016	12:33 PM	21.94	21.95	21.9399	21.95	900
8/15/2016	12:34 PM	21.94	21.94	21.91	21.9372	3762
8/15/2016	12:35 PM	21.94	21.94	21.94	21.94	1100
8/15/2016	12:36 PM	21.92	21.95	21.92	21.95	2800
8/15/2016	12:37 PM	21.95	21.963	21.95	21.96	9080
8/15/2016	12:38 PM	21.95	21.95	21.9201	21.94	1739
8/15/2016	12:39 PM	21.9588	21.9588	21.9588	21.9588	110
8/15/2016	12:40 PM	21.97	21.99	21.97	21.97	10201
8/15/2016	12:41 PM	22.01	22.03	21.95	21.95	34217
8/15/2016	12:42 PM	22.03	22.03	21.99	22	1300
8/15/2016	12:43 PM	22.07	22.07	22.04	22.04	7512
8/15/2016	12:44 PM	22.07	22.1	22.0599	22.0729	10679
8/15/2016	12:45 PM	22.05	22.1	22.05	22.06	8450
8/15/2016	12:46 PM	22.06	22.08	22.06	22.075	3713
8/15/2016	12:47 PM	22.07	22.0775	22.06	22.06	1075
8/15/2016	12:48 PM	22.1	22.1	22.063	22.065	5550
8/15/2016	12:49 PM	22.1158	22.13	22.09	22.09	5050
8/15/2016	12:50 PM	22.1399	22.14	22.11	22.12	6265
8/15/2016	12:51 PM	22.1299	22.13	22.11	22.13	19104
8/15/2016	12:52 PM	22.1167	22.13	22.1116	22.1116	4200
8/15/2016	12:53 PM	22.12	22.15	22.11	22.12	1576
8/15/2016	12:54 PM	22.1	22.13	22.1	22.12	17400
8/15/2016	12:55 PM	22.13	22.13	22.11	22.12	18531
8/15/2016	12:56 PM	22.1	22.1361	22.1	22.1361	2400
8/15/2016	12:57 PM	22.13	22.14	22.1125	22.12	4913
8/15/2016	12:58 PM	22.13	22.14	22.13	22.14	11210
8/15/2016	12:59 PM	22.1299	22.15	22.12	22.125	7172
8/15/2016	1:00 PM	22.0762	22.11	22.0762	22.11	2420
8/15/2016	1:01 PM	22.05	22.0734	22.04	22.0734	4500
8/15/2016	1:02 PM	22.04	22.07	22.04	22.06	6900
8/15/2016	1:03 PM	22.09	22.15	22.0235	22.0235	47571
8/15/2016	1:04 PM	22.12	22.16	22.07	22.09	39493
8/15/2016	1:05 PM	22.1201	22.13	22.0799	22.09	20895
8/15/2016	1:06 PM	22.2001	22.22	22.12	22.12	47626
8/15/2016	1:07 PM	22.23	22.26	22.2091	22.2186	18688
8/15/2016	1:08 PM	22.27	22.28	22.234	22.24	23460
8/15/2016	1:09 PM	22.26	22.29	22.26	22.2763	13771
8/15/2016	1:10 PM	22.27	22.28	22.24	22.27	14000
8/15/2016	1:11 PM	22.25	22.3	22.25	22.27	14792
8/15/2016	1:12 PM	22.23	22.2456	22.23	22.24	1433
8/15/2016	1:13 PM	22.24	22.24	22.23	22.23	600
8/15/2016	1:14 PM	22.28	22.28	22.2499	22.2499	2542
8/15/2016	1:15 PM	22.21	22.29	22.21	22.2761	17964
8/15/2016	1:16 PM	22.24	22.24	22.23	22.23	301
8/15/2016	1:17 PM	22.25	22.256	22.23	22.23	800
8/15/2016	1:18 PM	22.25	22.25	22.248	22.248	2304
8/15/2016	1:19 PM	22.1386	22.2292	22.13	22.22	20359
8/15/2016	1:20 PM	22.21	22.21	22.13	22.13	29308
8/15/2016	1:21 PM	22.19	22.2101	22.19	22.2101	1660
8/15/2016	1:22 PM	22.19	22.21	22.19	22.2	5600
8/15/2016	1:23 PM	22.216	22.216	22.2	22.2	1550
8/15/2016	1:24 PM	22.18	22.19	22.12	22.18	15505
8/15/2016	1:25 PM	22.19	22.19	22.1714	22.19	849
8/15/2016	1:26 PM	22.2	22.22	22.1988	22.1988	12655
8/15/2016	1:27 PM	22.2	22.2	22.19	22.19	633
8/15/2016	1:28 PM	22.23	22.23	22.19	22.2	2438
8/15/2016	1:29 PM	22.1886	22.23	22.1886	22.23	3855
8/15/2016	1:30 PM	22.19	22.2	22.19	22.2	2767
8/15/2016	1:31 PM	22.1964	22.21	22.175	22.175	3900
8/15/2016	1:32 PM	22.12	22.2	22.09	22.19	19963
8/15/2016	1:33 PM	22.09	22.13	22.0702	22.12	9905
8/15/2016	1:35 PM	22.04	22.08	22.04	22.07	8224
8/15/2016	1:36 PM	22.0325	22.06	22.03	22.04	13946
8/15/2016	1:37 PM	22.03	22.05	22.03	22.0401	2150
8/15/2016	1:38 PM	21.9402	22.0305	21.92	22.0305	44964
8/15/2016	1:39 PM	21.9828	22.04	21.95	21.95	7440
8/15/2016	1:40 PM	21.99	22	21.94	21.98	18494
8/15/2016	1:41 PM	21.94	21.99	21.94	21.99	8500
8/15/2016	1:42 PM	21.94	21.9535	21.93	21.93	10822
8/15/2016	1:43 PM	21.9201	21.94	21.912	21.94	4300
8/15/2016	1:44 PM	21.93	21.96	21.93	21.95	10627
8/15/2016	1:45 PM	21.94	21.99	21.94	21.955	2647
8/15/2016	1:46 PM	21.93	21.95	21.91	21.95	1790
8/15/2016	1:47 PM	21.95	21.95	21.9201	21.9201	3900
8/15/2016	1:48 PM	21.92	21.95	21.92	21.95	800
8/15/2016	1:49 PM	21.93	21.95	21.92	21.94	6900
8/15/2016	1:50 PM	21.94	21.95	21.93	21.93	1100
8/15/2016	1:51 PM	21.93	21.9495	21.93	21.94	6830
8/15/2016	1:52 PM	21.95	21.96	21.93	21.93	1300
8/15/2016	1:53 PM	21.96	21.99	21.94	21.95	5218
8/15/2016	1:54 PM	21.94	21.955	21.93	21.95	14000
8/15/2016	1:55 PM	21.98	21.98	21.92	21.93	18562
8/15/2016	1:56 PM	21.94	21.96	21.94	21.95	1100
8/15/2016	1:57 PM	21.96	21.96	21.95	21.95	300
8/15/2016	1:58 PM	21.93	21.94	21.93	21.94	1919
8/15/2016	1:59 PM	21.97	21.98	21.92	21.92	5000
8/15/2016	2:00 PM	22	22.03	21.97	21.97	16186
8/15/2016	2:01 PM	22	22.03	21.98	22.03	6795
8/15/2016	2:02 PM	21.99	22	21.94	21.99	21366
8/15/2016	2:03 PM	22.037	22.037	21.99	21.99	7050
8/15/2016	2:04 PM	22.05	22.05	22.026	22.0301	2334
8/15/2016	2:05 PM	22.0295	22.05	22.02	22.05	12083
8/15/2016	2:06 PM	22.058	22.058	22.05	22.05	300
8/15/2016	2:07 PM	22.05	22.05	22.05	22.05	200
8/15/2016	2:08 PM	22.05	22.06	22.04	22.05	1714
8/15/2016	2:09 PM	22.05	22.06	22.03	22.05	3400
8/15/2016	2:10 PM	22.06	22.07	22.058	22.058	725
8/15/2016	2:11 PM	22.08	22.08	22.06	22.06	9700
8/15/2016	2:12 PM	22.05	22.07	22.05	22.07	3285
8/15/2016	2:13 PM	22.04	22.04	22.0187	22.03	2200
8/15/2016	2:14 PM	21.95	22.05	21.95	22.05	3171
8/15/2016	2:15 PM	21.96	21.97	21.95	21.95	3843
8/15/2016	2:16 PM	21.97	21.97	21.93	21.9601	8406
8/15/2016	2:17 PM	21.94	21.96	21.94	21.95	5120
8/15/2016	2:18 PM	21.96	21.98	21.94	21.95	14863
8/15/2016	2:19 PM	21.94	21.9599	21.94	21.95	2950
8/15/2016	2:20 PM	21.9927	22.02	21.96	21.96	9668
8/15/2016	2:21 PM	21.9663	22.02	21.9663	22	4350
8/15/2016	2:22 PM	22.04	22.07	21.97	21.97	17130
8/15/2016	2:23 PM	22.06	22.07	22.04	22.05	4600
8/15/2016	2:24 PM	22.05	22.08	22.05	22.05	8750
8/15/2016	2:25 PM	22.06	22.06	22.04	22.0565	3500
8/15/2016	2:26 PM	22.06	22.07	22.06	22.07	1800
8/15/2016	2:27 PM	22.07	22.08	22.06	22.06	2000
8/15/2016	2:28 PM	22.03	22.0669	22.02	22.0669	6290
8/15/2016	2:29 PM	22.05	22.08	22.05	22.05	18919
8/15/2016	2:30 PM	22.08	22.08	22.06	22.07	2825
8/15/2016	2:31 PM	22.11	22.15	22.09	22.11	24986
8/15/2016	2:32 PM	22.09	22.1	22.09	22.09	1200
8/15/2016	2:33 PM	22.055	22.09	22.05	22.09	13689
8/15/2016	2:34 PM	22.09	22.1	22.04	22.05	30160
8/15/2016	2:35 PM	22.09	22.107	22.09	22.09	1215
8/15/2016	2:36 PM	22.1048	22.1048	22.1	22.1	2250
8/15/2016	2:38 PM	22.06	22.08	22.06	22.08	1200
8/15/2016	2:39 PM	22.08	22.1	22.06	22.06	22800
8/15/2016	2:40 PM	22.08	22.087	22.08	22.0801	1200
8/15/2016	2:41 PM	22.0501	22.08	22.05	22.08	2285
8/15/2016	2:42 PM	22.05	22.05	22.04	22.05	1700
8/15/2016	2:43 PM	22.04	22.05	22.01	22.04	3000
8/15/2016	2:44 PM	22.062	22.08	22.03	22.04	46385
8/15/2016	2:45 PM	22.06	22.08	22.06	22.07	2470
8/15/2016	2:46 PM	22.07	22.07	22.055	22.055	1200
8/15/2016	2:47 PM	22.065	22.07	22.065	22.07	1000
8/15/2016	2:48 PM	21.95	22.05	21.94	22.05	10998
8/15/2016	2:49 PM	21.9527	21.97	21.94	21.955	17500
8/15/2016	2:50 PM	21.94	21.94	21.91	21.94	11941
8/15/2016	2:51 PM	21.9	21.9365	21.9	21.9365	11753
8/15/2016	2:52 PM	21.91	21.92	21.91	21.92	400
8/15/2016	2:53 PM	21.938	21.94	21.91	21.91	14827
8/15/2016	2:54 PM	21.9354	21.9354	21.9354	21.9354	2800
8/15/2016	2:55 PM	21.92	21.94	21.92	21.94	1300
8/15/2016	2:56 PM	21.93	21.93	21.9	21.91	8240
8/15/2016	2:57 PM	21.936	21.936	21.92	21.9236	2050
8/15/2016	2:58 PM	21.9199	21.95	21.911	21.95	3319
8/15/2016	2:59 PM	21.9172	21.9292	21.91	21.91	7050
8/15/2016	3:00 PM	21.891	21.92	21.891	21.915	7050
8/15/2016	3:01 PM	21.9041	21.9041	21.86	21.9	21980
8/15/2016	3:02 PM	21.9	21.9	21.9	21.9	100
8/15/2016	3:03 PM	21.92	21.92	21.8952	21.8952	2432
8/15/2016	3:04 PM	21.89	21.9004	21.88	21.9	9550
8/15/2016	3:05 PM	21.9	21.9	21.89	21.89	400
8/15/2016	3:06 PM	21.87	21.902	21.87	21.902	10319
8/15/2016	3:07 PM	21.8836	21.8836	21.86	21.86	7414
8/15/2016	3:08 PM	21.88	21.88	21.88	21.88	250
8/15/2016	3:09 PM	21.8928	21.8928	21.88	21.88	1400
8/15/2016	3:10 PM	21.88	21.89	21.88	21.8899	1950
8/15/2016	3:11 PM	21.89	21.89	21.89	21.89	300
8/15/2016	3:12 PM	21.93	21.93	21.89	21.9	4282
8/15/2016	3:13 PM	21.92	21.95	21.92	21.94	5238
8/15/2016	3:14 PM	21.91	21.92	21.9	21.9111	3084
8/15/2016	3:15 PM	21.94	21.94	21.92	21.92	6967
8/15/2016	3:16 PM	21.9344	21.945	21.91	21.94	2501
8/15/2016	3:17 PM	21.96	21.96	21.93	21.93	6608
8/15/2016	3:18 PM	21.9737	21.98	21.96	21.96	8910
8/15/2016	3:19 PM	22.044	22.07	21.98	21.98	48717
8/15/2016	3:20 PM	22.09	22.09	22.03	22.03	9829
8/15/2016	3:21 PM	22.11	22.14	22.08	22.1	4334
8/15/2016	3:22 PM	22.11	22.12	22.1	22.105	11510
8/15/2016	3:23 PM	22.09	22.13	22.09	22.1001	4200
8/15/2016	3:24 PM	22.08	22.11	22.071	22.11	9975
8/15/2016	3:25 PM	22.1	22.1	22.055	22.075	3778
8/15/2016	3:26 PM	22.09	22.12	22.09	22.11	400
8/15/2016	3:27 PM	22.055	22.08	22.0428	22.08	2600
8/15/2016	3:28 PM	22.04	22.08	22.04	22.08	4018
8/15/2016	3:29 PM	22.0292	22.0486	22.02	22.035	5450
8/15/2016	3:30 PM	22.05	22.06	22.031	22.031	6384
8/15/2016	3:31 PM	22.03	22.07	22.03	22.05	2050
8/15/2016	3:32 PM	21.96	22.0372	21.95	22.0372	14001
8/15/2016	3:33 PM	21.98	21.98	21.95	21.9664	900
8/15/2016	3:34 PM	21.95	21.96	21.92	21.93	11260
8/15/2016	3:35 PM	21.935	21.95	21.935	21.95	2400
8/15/2016	3:36 PM	21.93	21.9461	21.93	21.943	6925
8/15/2016	3:37 PM	21.9497	21.95	21.93	21.94	2944
8/15/2016	3:38 PM	21.919	21.95	21.906	21.94	12332
8/15/2016	3:39 PM	21.97	21.97	21.92	21.92	5300
8/15/2016	3:40 PM	21.9767	21.98	21.95	21.95	13900
8/15/2016	3:41 PM	21.93	21.98	21.93	21.975	6200
8/15/2016	3:42 PM	21.93	21.935	21.926	21.926	5700
8/15/2016	3:43 PM	21.93	21.95	21.93	21.94	1720
8/15/2016	3:44 PM	21.94	21.94	21.91	21.92	6513
8/15/2016	3:45 PM	21.9	21.93	21.9	21.9201	4513
8/15/2016	3:46 PM	21.91	21.93	21.91	21.92	4000
8/15/2016	3:47 PM	21.91	21.93	21.91	21.93	800
8/15/2016	3:48 PM	21.92	21.92	21.91	21.92	1050
8/15/2016	3:49 PM	21.95	21.98	21.93	21.935	16267
8/15/2016	3:50 PM	21.94	21.96	21.93	21.95	4618
8/15/2016	3:51 PM	21.93	21.94	21.92	21.93	7858
8/15/2016	3:52 PM	21.95	21.95	21.92	21.94	8850
8/15/2016	3:53 PM	21.94	21.96	21.93	21.95	3563
8/15/2016	3:54 PM	21.96	21.98	21.95	21.95	9150
8/15/2016	3:55 PM	21.96	21.98	21.95	21.96	16450
8/15/2016	3:56 PM	21.96	21.995	21.96	21.97	17387
8/15/2016	3:57 PM	21.97	21.98	21.96	21.9679	3030
8/15/2016	3:58 PM	21.98	22	21.968	21.97	26360
8/15/2016	3:59 PM	21.96	21.99	21.955	21.986	29092
8/15/2016	4:00 PM	21.92	21.97	21.92	21.95	39229
8/16/2016	9:31 AM	22.83	22.96	22.79	22.81	65181
8/16/2016	9:32 AM	22.84	22.86	22.81	22.83	32057
8/16/2016	9:33 AM	22.93	22.9346	22.84	22.84	28963
8/16/2016	9:34 AM	22.94	23.12	22.91	22.92	101910
8/16/2016	9:35 AM	23.05	23.09	22.96	22.96	44136
8/16/2016	9:36 AM	23.14	23.19	22.98	23.05	52537
8/16/2016	9:37 AM	23.26	23.28	23.14	23.18	51163
8/16/2016	9:38 AM	23.17	23.29	23.15	23.28	30172
8/16/2016	9:39 AM	23.2162	23.22	23.1384	23.19	27600
8/16/2016	9:40 AM	23.14	23.24	23.13	23.2	19021
8/16/2016	9:41 AM	23.1562	23.23	23.12	23.13	16708
8/16/2016	9:42 AM	23.14	23.16	23.11	23.16	26280
8/16/2016	9:43 AM	23.23	23.23	23.15	23.15	16267
8/16/2016	9:44 AM	23.22	23.27	23.14	23.24	20200
8/16/2016	9:45 AM	23.25	23.28	23.24	23.25	10700
8/16/2016	9:46 AM	23.28	23.33	23.27	23.27	46493
8/16/2016	9:47 AM	23.14	23.2954	23.1	23.29	21323
8/16/2016	9:48 AM	23.16	23.1999	23.13	23.13	12823
8/16/2016	9:49 AM	23.1496	23.19	23.13	23.1752	19557
8/16/2016	9:50 AM	23.08	23.17	23.02	23.15	18530
8/16/2016	9:51 AM	23.07	23.1224	23.07	23.1	10093
8/16/2016	9:52 AM	22.99	23.09	22.97	23.05	32616
8/16/2016	9:53 AM	22.95	22.98	22.9	22.96	20172
8/16/2016	9:54 AM	22.92	22.951	22.89	22.94	32035
8/16/2016	9:55 AM	22.94	22.9825	22.89	22.95	9898
8/16/2016	9:56 AM	22.99	22.99	22.9401	22.96	8791
8/16/2016	9:57 AM	22.98	23	22.978	23	4512
8/16/2016	9:58 AM	22.9762	23.02	22.96	22.99	16305
8/16/2016	9:59 AM	22.9654	22.99	22.96	22.96	5090
8/16/2016	10:00 AM	22.99	22.99	22.88	22.96	11700
8/16/2016	10:01 AM	22.97	23	22.96	22.99	10497
8/16/2016	10:02 AM	22.95	22.98	22.9301	22.97	7675
8/16/2016	10:03 AM	22.94	22.96	22.92	22.95	10714
8/16/2016	10:04 AM	22.95	22.96	22.92	22.92	7912
8/16/2016	10:05 AM	22.84	22.93	22.83	22.92	29734
8/16/2016	10:06 AM	22.863	22.87	22.8	22.84	11420
8/16/2016	10:07 AM	22.8686	22.89	22.85	22.8501	5792
8/16/2016	10:08 AM	22.86	22.865	22.82	22.85	13800
8/16/2016	10:09 AM	22.88	22.9	22.85	22.87	25571
8/16/2016	10:10 AM	22.92	22.9534	22.88	22.88	17780
8/16/2016	10:11 AM	22.88	22.96	22.87	22.92	31344
8/16/2016	10:12 AM	22.925	22.9417	22.89	22.89	1800
8/16/2016	10:13 AM	22.95	22.95	22.88	22.9252	3300
8/16/2016	10:14 AM	22.97	22.97	22.93	22.9515	2605
8/16/2016	10:15 AM	22.95	22.96	22.95	22.96	2800
8/16/2016	10:16 AM	23.02	23.02	22.98	22.98	12337
8/16/2016	10:17 AM	23.02	23.03	23	23.02	5300
8/16/2016	10:18 AM	22.97	23.03	22.97	23	12256
8/16/2016	10:19 AM	23.09	23.1	22.98	22.98	17017
8/16/2016	10:20 AM	23.0954	23.13	23.08	23.0901	16108
8/16/2016	10:21 AM	23.13	23.15	23.09	23.09	5618
8/16/2016	10:22 AM	23.085	23.14	23.085	23.12	10000
8/16/2016	10:23 AM	23.08	23.08	23.02	23.08	12330
8/16/2016	10:24 AM	23.1	23.11	23.08	23.09	6488
8/16/2016	10:25 AM	23.07	23.11	23.024	23.09	29540
8/16/2016	10:26 AM	23.05	23.09	22.99	23.08	8937
8/16/2016	10:27 AM	23.08	23.11	23.04	23.06	20768
8/16/2016	10:28 AM	23.13	23.14	23.06	23.06	12600
8/16/2016	10:29 AM	23.12	23.15	23.09	23.14	5300
8/16/2016	10:30 AM	23.11	23.15	23.08	23.1324	18285
8/16/2016	10:31 AM	23.1214	23.17	23.09	23.11	22050
8/16/2016	10:32 AM	23.12	23.13	23	23.1201	52488
8/16/2016	10:33 AM	23.16	23.19	23.12	23.13	11158
8/16/2016	10:34 AM	23.0099	23.14	22.96	23.14	28614
8/16/2016	10:35 AM	23.01	23.09	23	23	15748
8/16/2016	10:36 AM	23.01	23.02	22.99	23	4680
8/16/2016	10:37 AM	22.947	23.01	22.94	23	8218
8/16/2016	10:38 AM	22.89	22.95	22.84	22.9492	18198
8/16/2016	10:39 AM	22.93	22.93	22.84	22.88	23700
8/16/2016	10:40 AM	22.92	22.95	22.85	22.8802	11870
8/16/2016	10:41 AM	22.88	22.93	22.86	22.92	9543
8/16/2016	10:42 AM	22.88	22.88	22.82	22.86	4850
8/16/2016	10:43 AM	22.98	22.98	22.8865	22.8865	1250
8/16/2016	10:44 AM	22.9657	22.97	22.95	22.97	1900
8/16/2016	10:45 AM	22.9876	23.01	22.97	22.98	7155
8/16/2016	10:46 AM	22.95	23.01	22.94	23.01	13891
8/16/2016	10:47 AM	23.05	23.07	22.963	22.963	14913
8/16/2016	10:48 AM	23.01	23.09	23.01	23.043	9700
8/16/2016	10:49 AM	22.99	23.0101	22.99	23.01	3900
8/16/2016	10:50 AM	23.01	23.01	22.97	22.99	8131
8/16/2016	10:51 AM	23.05	23.07	22.9786	23.0146	6826
8/16/2016	10:52 AM	23.05	23.06	23.04	23.05	1380
8/16/2016	10:53 AM	23.12	23.12	23.02	23.07	3570
8/16/2016	10:54 AM	23.05	23.12	23.05	23.11	8240
8/16/2016	10:55 AM	23.0957	23.1	23.07	23.09	10912
8/16/2016	10:56 AM	23.11	23.11	23.042	23.082	6149
8/16/2016	10:57 AM	23.15	23.16	23.126	23.14	4077
8/16/2016	10:58 AM	23.24	23.24	23.129	23.1598	33200
8/16/2016	10:59 AM	23.25	23.28	23.24	23.24	22463
8/16/2016	11:00 AM	23.25	23.264	23.19	23.25	20500
8/16/2016	11:01 AM	23.26	23.27	23.255	23.26	7806
8/16/2016	11:02 AM	23.26	23.28	23.23	23.26	3650
8/16/2016	11:03 AM	23.2531	23.27	23.25	23.27	1580
8/16/2016	11:04 AM	23.2214	23.242	23.21	23.23	12418
8/16/2016	11:05 AM	23.15	23.22	23.1387	23.22	13185
8/16/2016	11:06 AM	23.18	23.19	23.15	23.15	1447
8/16/2016	11:07 AM	23.124	23.16	23.12	23.14	3500
8/16/2016	11:08 AM	23.1057	23.14	23.1	23.13	2287
8/16/2016	11:09 AM	23.12	23.12	23.08	23.11	1600
8/16/2016	11:10 AM	23.1	23.1	23.07	23.08	12300
8/16/2016	11:11 AM	23.08	23.12	23.07	23.11	2900
8/16/2016	11:12 AM	23.13	23.13	23.08	23.08	2389
8/16/2016	11:13 AM	23.11	23.16	23.1	23.16	6226
8/16/2016	11:14 AM	23.1497	23.1499	23.08	23.1	10716
8/16/2016	11:15 AM	23.13	23.17	23.13	23.15	2580
8/16/2016	11:16 AM	23.09	23.13	23.09	23.12	824
8/16/2016	11:17 AM	23.05	23.0901	23.05	23.08	12080
8/16/2016	11:18 AM	22.99	23.05	22.98	23.05	23641
8/16/2016	11:19 AM	23	23.01	22.96	22.97	17595
8/16/2016	11:20 AM	22.99	23.02	22.99	23	3065
8/16/2016	11:21 AM	22.98	22.99	22.96	22.99	4760
8/16/2016	11:22 AM	23.01	23.02	22.9601	22.9601	2755
8/16/2016	11:23 AM	23.0201	23.03	22.99	22.99	7630
8/16/2016	11:24 AM	22.98	23.038	22.98	23.038	3400
8/16/2016	11:25 AM	23.02	23.02	23.01	23.0198	500
8/16/2016	11:26 AM	22.9999	23	22.97	22.99	4000
8/16/2016	11:27 AM	23.03	23.03	22.96	22.97	7565
8/16/2016	11:28 AM	23.0198	23.02	23.0002	23.0009	7146
8/16/2016	11:29 AM	23.01	23.03	23.01	23.01	1880
8/16/2016	11:30 AM	23.08	23.09	23.02	23.02	24942
8/16/2016	11:31 AM	23.11	23.11	23.07	23.09	3707
8/16/2016	11:32 AM	23.13	23.16	23.1	23.1	5352
8/16/2016	11:33 AM	23.16	23.16	23.11	23.15	5319
8/16/2016	11:34 AM	23.1521	23.18	23.14	23.14	9280
8/16/2016	11:35 AM	23.24	23.27	23.17	23.17	18273
8/16/2016	11:36 AM	23.23	23.27	23.22	23.24	5300
8/16/2016	11:37 AM	23.22	23.2611	23.21	23.23	9358
8/16/2016	11:38 AM	23.22	23.24	23.2	23.22	13708
8/16/2016	11:39 AM	23.2201	23.27	23.22	23.22	4676
8/16/2016	11:40 AM	23.26	23.26	23.21	23.21	6790
8/16/2016	11:41 AM	23.24	23.27	23.24	23.2514	3550
8/16/2016	11:42 AM	23.23	23.24	23.22	23.24	1290
8/16/2016	11:43 AM	23.23	23.23	23.21	23.224	2700
8/16/2016	11:44 AM	23.23	23.232	23.218	23.22	2271
8/16/2016	11:45 AM	23.28	23.288	23.21	23.24	20352
8/16/2016	11:46 AM	23.25	23.3	23.25	23.2939	2880
8/16/2016	11:47 AM	23.29	23.295	23.25	23.2563	2050
8/16/2016	11:48 AM	23.32	23.32	23.28	23.2898	22900
8/16/2016	11:49 AM	23.28	23.3246	23.28	23.32	1201
8/16/2016	11:50 AM	23.26	23.28	23.25	23.28	2300
8/16/2016	11:51 AM	23.25	23.2615	23.24	23.25	11177
8/16/2016	11:52 AM	23.2586	23.27	23.25	23.26	1300
8/16/2016	11:53 AM	23.29	23.29	23.25	23.25	3870
8/16/2016	11:54 AM	23.3	23.3	23.29	23.29	300
8/16/2016	11:55 AM	23.29	23.3	23.28	23.28	900
8/16/2016	11:56 AM	23.27	23.29	23.27	23.29	1120
8/16/2016	11:57 AM	23.27	23.275	23.26	23.275	1620
8/16/2016	11:58 AM	23.27	23.277	23.25	23.277	1005
8/16/2016	11:59 AM	23.14	23.25	23.11	23.25	35887
8/16/2016	12:00 PM	23.16	23.18	23.14	23.16	4711
8/16/2016	12:01 PM	23.24	23.24	23.161	23.18	18396
8/16/2016	12:02 PM	23.17	23.24	23.15	23.231	6249
8/16/2016	12:03 PM	23.18	23.18	23.14	23.18	5750
8/16/2016	12:04 PM	23.15	23.18	23.15	23.17	7240
8/16/2016	12:05 PM	23.24	23.25	23.1499	23.1499	24220
8/16/2016	12:06 PM	23.26	23.26	23.2446	23.2446	1200
8/16/2016	12:07 PM	23.24	23.24	23.23	23.237	2776
8/16/2016	12:08 PM	23.25	23.26	23.2434	23.26	2800
8/16/2016	12:10 PM	23.24	23.27	23.24	23.24	2600
8/16/2016	12:11 PM	23.24	23.26	23.24	23.26	1300
8/16/2016	12:12 PM	23.27	23.27	23.25	23.25	3100
8/16/2016	12:13 PM	23.23	23.25	23.23	23.25	2960
8/16/2016	12:14 PM	23.24	23.26	23.2321	23.24	2205
8/16/2016	12:15 PM	23.26	23.26	23.23	23.241	600
8/16/2016	12:16 PM	23.2599	23.2599	23.24	23.24	1100
8/16/2016	12:17 PM	23.26	23.28	23.26	23.2688	2160
8/16/2016	12:18 PM	23.26	23.27	23.2501	23.26	1500
8/16/2016	12:19 PM	23.21	23.23	23.19	23.23	11203
8/16/2016	12:20 PM	23.22	23.2399	23.22	23.2336	1006
8/16/2016	12:21 PM	23.23	23.26	23.22	23.23	3644
8/16/2016	12:22 PM	23.25	23.26	23.23	23.23	5100
8/16/2016	12:23 PM	23.24	23.27	23.24	23.27	2454
8/16/2016	12:24 PM	23.23	23.25	23.22	23.25	1800
8/16/2016	12:25 PM	23.202	23.22	23.202	23.22	4600
8/16/2016	12:26 PM	23.22	23.23	23.18	23.21	23100
8/16/2016	12:27 PM	23.21	23.25	23.21	23.25	1500
8/16/2016	12:28 PM	23.25	23.25	23.16	23.18	13150
8/16/2016	12:29 PM	23.24	23.25	23.22	23.25	1900
8/16/2016	12:30 PM	23.22	23.23	23.22	23.23	200
8/16/2016	12:31 PM	23.21	23.23	23.18	23.23	3210
8/16/2016	12:32 PM	23.2	23.23	23.2	23.23	44300
8/16/2016	12:33 PM	23.24	23.25	23.22	23.22	1346
8/16/2016	12:34 PM	23.24	23.26	23.2236	23.24	12560
8/16/2016	12:35 PM	23.23	23.25	23.23	23.23	2998
8/16/2016	12:36 PM	23.2167	23.26	23.21	23.23	8000
8/16/2016	12:37 PM	23.2176	23.22	23.2176	23.22	3000
8/16/2016	12:38 PM	23.25	23.25	23.22	23.2259	4065
8/16/2016	12:39 PM	23.2625	23.27	23.21	23.24	4764
8/16/2016	12:40 PM	23.24	23.24	23.21	23.23	970
8/16/2016	12:41 PM	23.19	23.23	23.19	23.23	1300
8/16/2016	12:42 PM	23.18	23.21	23.14	23.2	9268
8/16/2016	12:43 PM	23.13	23.2	23.13	23.18	4000
8/16/2016	12:44 PM	23.12	23.14	23.12	23.13	5400
8/16/2016	12:45 PM	23.0901	23.11	23.09	23.11	11860
8/16/2016	12:46 PM	23.1	23.11	23.1	23.1	2300
8/16/2016	12:47 PM	23.12	23.12	23.12	23.12	300
8/16/2016	12:48 PM	23.08	23.135	23.08	23.1217	15650
8/16/2016	12:49 PM	23.11	23.11	23.1	23.1	1850
8/16/2016	12:50 PM	23.12	23.12	23.12	23.12	200
8/16/2016	12:51 PM	23.1	23.13	23.1	23.13	12254
8/16/2016	12:52 PM	23.12	23.12	23.1	23.1	650
8/16/2016	12:53 PM	23.12	23.14	23.12	23.1301	1700
8/16/2016	12:54 PM	23.1411	23.1411	23.13	23.14	500
8/16/2016	12:55 PM	23.155	23.1562	23.1398	23.1411	1947
8/16/2016	12:56 PM	23.164	23.1754	23.16	23.16	6205
8/16/2016	12:57 PM	23.17	23.17	23.14	23.16	4247
8/16/2016	12:58 PM	23.15	23.16	23.14	23.15	1600
8/16/2016	12:59 PM	23.13	23.15	23.12	23.1378	2640
8/16/2016	1:00 PM	23.14	23.15	23.14	23.14	2494
8/16/2016	1:01 PM	23.1536	23.17	23.15	23.15	2500
8/16/2016	1:02 PM	23.1511	23.17	23.15	23.1699	800
8/16/2016	1:03 PM	23.1767	23.1767	23.15	23.15	719
8/16/2016	1:04 PM	23.1	23.15	23.1	23.15	4996
8/16/2016	1:05 PM	23.11	23.14	23.11	23.1111	1400
8/16/2016	1:06 PM	23.15	23.15	23.1	23.1035	4000
8/16/2016	1:07 PM	23.14	23.15	23.12	23.145	5190
8/16/2016	1:08 PM	23.15	23.17	23.14	23.14	900
8/16/2016	1:10 PM	23.17	23.1727	23.15	23.15	3500
8/16/2016	1:11 PM	23.16	23.16	23.16	23.16	500
8/16/2016	1:12 PM	23.16	23.16	23.15	23.16	2750
8/16/2016	1:13 PM	23.22	23.23	23.16	23.16	9306
8/16/2016	1:14 PM	23.23	23.23	23.16	23.23	8114
8/16/2016	1:15 PM	23.27	23.27	23.23	23.24	3050
8/16/2016	1:16 PM	23.26	23.26	23.24	23.25	1700
8/16/2016	1:17 PM	23.27	23.28	23.26	23.28	1750
8/16/2016	1:18 PM	23.31	23.31	23.3	23.3	7890
8/16/2016	1:19 PM	23.31	23.31	23.2954	23.3	1200
8/16/2016	1:20 PM	23.31	23.31	23.31	23.31	700
8/16/2016	1:21 PM	23.3116	23.3116	23.28	23.29	2975
8/16/2016	1:22 PM	23.3197	23.3197	23.31	23.31	1400
8/16/2016	1:23 PM	23.4	23.4218	23.3	23.3	13207
8/16/2016	1:24 PM	23.4573	23.46	23.3901	23.4	4838
8/16/2016	1:25 PM	23.45	23.4684	23.434	23.45	11400
8/16/2016	1:26 PM	23.4	23.429	23.4	23.429	2900
8/16/2016	1:27 PM	23.38	23.41	23.38	23.4	17200
8/16/2016	1:28 PM	23.382	23.39	23.38	23.38	1200
8/16/2016	1:29 PM	23.41	23.41	23.3944	23.4	7800
8/16/2016	1:30 PM	23.44	23.46	23.4299	23.43	12718
8/16/2016	1:31 PM	23.52	23.53	23.4371	23.4371	20056
8/16/2016	1:32 PM	23.5299	23.55	23.5145	23.5275	7800
8/16/2016	1:33 PM	23.56	23.59	23.53	23.53	27264
8/16/2016	1:34 PM	23.59	23.6	23.5601	23.58	9760
8/16/2016	1:35 PM	23.62	23.65	23.57	23.5724	7390
8/16/2016	1:36 PM	23.68	23.71	23.6379	23.64	26592
8/16/2016	1:37 PM	23.58	23.68	23.55	23.68	14588
8/16/2016	1:38 PM	23.58	23.5813	23.56	23.5813	4301
8/16/2016	1:39 PM	23.56	23.59	23.56	23.59	450
8/16/2016	1:40 PM	23.57	23.58	23.55	23.5604	5515
8/16/2016	1:41 PM	23.55	23.56	23.55	23.56	1600
8/16/2016	1:42 PM	23.6	23.6	23.56	23.57	13830
8/16/2016	1:43 PM	23.6061	23.62	23.59	23.59	5000
8/16/2016	1:44 PM	23.6	23.63	23.59	23.61	5300
8/16/2016	1:45 PM	23.59	23.63	23.59	23.6	3031
8/16/2016	1:46 PM	23.6	23.61	23.57	23.59	3488
8/16/2016	1:47 PM	23.6	23.62	23.6	23.6197	7002
8/16/2016	1:48 PM	23.59	23.6099	23.5701	23.6099	4764
8/16/2016	1:49 PM	23.55	23.5786	23.55	23.5701	6686
8/16/2016	1:50 PM	23.541	23.565	23.51	23.565	34736
8/16/2016	1:51 PM	23.609	23.61	23.545	23.56	21300
8/16/2016	1:52 PM	23.61	23.62	23.59	23.5901	2000
8/16/2016	1:53 PM	23.58	23.6	23.58	23.59	800
8/16/2016	1:54 PM	23.61	23.61	23.5801	23.589	2112
8/16/2016	1:55 PM	23.59	23.62	23.59	23.62	15340
8/16/2016	1:56 PM	23.62	23.62	23.59	23.5982	2576
8/16/2016	1:57 PM	23.6139	23.62	23.6	23.62	4950
8/16/2016	1:58 PM	23.6	23.69	23.6	23.62	13678
8/16/2016	1:59 PM	23.62	23.62	23.591	23.5986	3355
8/16/2016	2:00 PM	23.6	23.62	23.6	23.62	3320
8/16/2016	2:01 PM	23.5827	23.583	23.58	23.58	605
8/16/2016	2:02 PM	23.57	23.6	23.57	23.59	2722
8/16/2016	2:03 PM	23.61	23.62	23.59	23.59	5630
8/16/2016	2:04 PM	23.59	23.61	23.59	23.61	550
8/16/2016	2:05 PM	23.57	23.6	23.57	23.5753	4216
8/16/2016	2:06 PM	23.56	23.57	23.56	23.57	250
8/16/2016	2:07 PM	23.5714	23.5714	23.52	23.54	3260
8/16/2016	2:08 PM	23.57	23.57	23.5572	23.57	900
8/16/2016	2:09 PM	23.58	23.58	23.56	23.57	22900
8/16/2016	2:10 PM	23.59	23.6	23.5701	23.5701	3350
8/16/2016	2:11 PM	23.57	23.58	23.56	23.58	1600
8/16/2016	2:12 PM	23.59	23.6	23.587	23.589	2400
8/16/2016	2:13 PM	23.6	23.61	23.59	23.59	2287
8/16/2016	2:14 PM	23.6	23.6	23.6	23.6	100
8/16/2016	2:15 PM	23.59	23.63	23.59	23.59	4100
8/16/2016	2:16 PM	23.63	23.64	23.59	23.6	14000
8/16/2016	2:17 PM	23.61	23.6304	23.61	23.6216	9450
8/16/2016	2:18 PM	23.62	23.62	23.579	23.61	14500
8/16/2016	2:19 PM	23.58	23.63	23.58	23.6299	3190
8/16/2016	2:20 PM	23.5999	23.6	23.58	23.6	985
8/16/2016	2:21 PM	23.6	23.61	23.6	23.6	2730
8/16/2016	2:22 PM	23.56	23.61	23.56	23.59	1500
8/16/2016	2:23 PM	23.55	23.57	23.54	23.57	2000
8/16/2016	2:24 PM	23.532	23.55	23.501	23.55	4736
8/16/2016	2:25 PM	23.57	23.57	23.54	23.54	3537
8/16/2016	2:26 PM	23.58	23.6	23.56	23.56	11557
8/16/2016	2:27 PM	23.5	23.58	23.49	23.57	12740
8/16/2016	2:28 PM	23.53	23.555	23.5	23.5	9060
8/16/2016	2:29 PM	23.54	23.5599	23.53	23.54	3948
8/16/2016	2:30 PM	23.54	23.55	23.53	23.53	640
8/16/2016	2:31 PM	23.54	23.57	23.54	23.5501	2855
8/16/2016	2:32 PM	23.5414	23.5628	23.52	23.5628	8422
8/16/2016	2:33 PM	23.54	23.57	23.54	23.55	3039
8/16/2016	2:34 PM	23.56	23.5624	23.55	23.56	4984
8/16/2016	2:35 PM	23.564	23.564	23.53	23.56	1146
8/16/2016	2:36 PM	23.53	23.5621	23.52	23.5621	6050
8/16/2016	2:37 PM	23.45	23.52	23.435	23.52	20614
8/16/2016	2:38 PM	23.3701	23.47	23.3701	23.4421	14460
8/16/2016	2:39 PM	23.38	23.42	23.36	23.37	6200
8/16/2016	2:40 PM	23.38	23.4	23.36	23.36	19290
8/16/2016	2:41 PM	23.38	23.43	23.38	23.41	4108
8/16/2016	2:42 PM	23.41	23.43	23.39	23.39	3046
8/16/2016	2:43 PM	23.41	23.45	23.4063	23.41	8695
8/16/2016	2:44 PM	23.38	23.409	23.35	23.405	20374
8/16/2016	2:45 PM	23.35	23.42	23.34	23.38	12700
8/16/2016	2:46 PM	23.3786	23.38	23.3646	23.37	2200
8/16/2016	2:47 PM	23.38	23.38	23.35	23.36	1880
8/16/2016	2:48 PM	23.38	23.38	23.38	23.38	200
8/16/2016	2:49 PM	23.41	23.41	23.39	23.39	6000
8/16/2016	2:50 PM	23.25	23.3811	23.24	23.38	15570
8/16/2016	2:51 PM	23.26	23.26	23.24	23.25	2736
8/16/2016	2:52 PM	23.3	23.3	23.26	23.26	10900
8/16/2016	2:53 PM	23.2902	23.2902	23.2799	23.2799	1880
8/16/2016	2:54 PM	23.15	23.28	23.13	23.28	8600
8/16/2016	2:55 PM	23.1201	23.15	23.11	23.14	17003
8/16/2016	2:56 PM	23.24	23.25	23.15	23.16	18088
8/16/2016	2:57 PM	23.24	23.26	23.21	23.24	6685
8/16/2016	2:58 PM	23.21	23.23	23.21	23.23	1450
8/16/2016	2:59 PM	23.2283	23.23	23.17	23.23	13400
8/16/2016	3:00 PM	23.24	23.25	23.18	23.23	4880
8/16/2016	3:01 PM	23.24	23.24	23.23	23.23	900
8/16/2016	3:03 PM	23.24	23.24	23.18	23.23	3859
8/16/2016	3:04 PM	23.25	23.27	23.25	23.26	2600
8/16/2016	3:05 PM	23.247	23.26	23.24	23.25	4895
8/16/2016	3:06 PM	23.23	23.23	23.18	23.22	4400
8/16/2016	3:07 PM	23.2	23.2201	23.18	23.2201	4172
8/16/2016	3:08 PM	23.18	23.22	23.18	23.22	6600
8/16/2016	3:09 PM	23.21	23.2284	23.18	23.19	4000
8/16/2016	3:10 PM	23.24	23.25	23.21	23.21	400
8/16/2016	3:11 PM	23.27	23.27	23.24	23.24	3250
8/16/2016	3:12 PM	23.25	23.2726	23.2499	23.2726	3094
8/16/2016	3:13 PM	23.2624	23.28	23.25	23.26	12501
8/16/2016	3:14 PM	23.28	23.28	23.27	23.27	700
8/16/2016	3:15 PM	23.25	23.27	23.25	23.25	9080
8/16/2016	3:16 PM	23.24	23.27	23.24	23.2518	1850
8/16/2016	3:17 PM	23.29	23.29	23.25	23.25	4704
8/16/2016	3:18 PM	23.24	23.2748	23.24	23.2748	1455
8/16/2016	3:19 PM	23.27	23.28	23.25	23.26	2100
8/16/2016	3:20 PM	23.24	23.27	23.24	23.27	1550
8/16/2016	3:21 PM	23.21	23.24	23.21	23.24	1700
8/16/2016	3:22 PM	23.14	23.24	23.14	23.21	9194
8/16/2016	3:23 PM	23.15	23.17	23.14	23.15	8700
8/16/2016	3:24 PM	23.12	23.15	23.12	23.15	1400
8/16/2016	3:25 PM	23.1968	23.23	23.1201	23.1201	10900
8/16/2016	3:26 PM	23.22	23.22	23.19	23.19	5470
8/16/2016	3:27 PM	23.23	23.26	23.22	23.24	8100
8/16/2016	3:28 PM	23.25	23.25	23.21	23.22	2200
8/16/2016	3:29 PM	23.22	23.24	23.22	23.24	1320
8/16/2016	3:30 PM	23.22	23.23	23.22	23.23	1300
8/16/2016	3:31 PM	23.21	23.24	23.2099	23.2099	1300
8/16/2016	3:32 PM	23.22	23.23	23.22	23.23	2500
8/16/2016	3:33 PM	23.21	23.22	23.2	23.22	2300
8/16/2016	3:34 PM	23.21	23.22	23.21	23.22	1920
8/16/2016	3:35 PM	23.22	23.22	23.215	23.215	1000
8/16/2016	3:36 PM	23.24	23.24	23.23	23.23	2000
8/16/2016	3:37 PM	23.25	23.251	23.2234	23.2311	7998
8/16/2016	3:38 PM	23.25	23.26	23.24	23.26	2500
8/16/2016	3:39 PM	23.2358	23.26	23.23	23.26	2485
8/16/2016	3:40 PM	23.23	23.24	23.23	23.24	800
8/16/2016	3:41 PM	23.2167	23.24	23.21	23.24	4250
8/16/2016	3:42 PM	23.2	23.229	23.181	23.22	5131
8/16/2016	3:43 PM	23.22	23.22	23.16	23.17	7000
8/16/2016	3:44 PM	23.21	23.23	23.19	23.23	2300
8/16/2016	3:45 PM	23.25	23.25	23.23	23.23	3591
8/16/2016	3:46 PM	23.23	23.26	23.23	23.25	1100
8/16/2016	3:47 PM	23.2589	23.29	23.24	23.24	7348
8/16/2016	3:48 PM	23.2412	23.27	23.23	23.26	3221
8/16/2016	3:49 PM	23.23	23.25	23.23	23.2474	6083
8/16/2016	3:50 PM	23.28	23.28	23.23	23.23	5144
8/16/2016	3:51 PM	23.289	23.3	23.27	23.2868	11071
8/16/2016	3:52 PM	23.33	23.33	23.28	23.282	7157
8/16/2016	3:53 PM	23.29	23.33	23.28	23.3211	15024
8/16/2016	3:54 PM	23.31	23.32	23.3	23.3	9702
8/16/2016	3:55 PM	23.31	23.3275	23.3	23.32	11083
8/16/2016	3:56 PM	23.4	23.42	23.31	23.31	26522
8/16/2016	3:57 PM	23.46	23.47	23.395	23.4	21533
8/16/2016	3:58 PM	23.42	23.46	23.4	23.4501	18192
8/16/2016	3:59 PM	23.46	23.47	23.41	23.41	23920
8/16/2016	4:00 PM	23.46	23.46	23.4	23.45	49646
8/17/2016	9:31 AM	23.15	23.28	23.09	23.28	37662
8/17/2016	9:32 AM	23.18	23.19	23.15	23.16	18225
8/17/2016	9:33 AM	23.29	23.32	23.15	23.1699	54690
8/17/2016	9:34 AM	23.16	23.39	23.14	23.3	39460
8/17/2016	9:35 AM	23.15	23.1716	23.13	23.17	21190
8/17/2016	9:36 AM	23.28	23.28	23.11	23.15	37300
8/17/2016	9:37 AM	23.39	23.42	23.27	23.2795	40057
8/17/2016	9:38 AM	23.38	23.418	23.36	23.39	9100
8/17/2016	9:39 AM	23.41	23.424	23.4	23.4	5200
8/17/2016	9:40 AM	23.52	23.56	23.44	23.44	41281
8/17/2016	9:41 AM	23.57	23.5939	23.49	23.51	27103
8/17/2016	9:42 AM	23.58	23.5801	23.5676	23.5799	5725
8/17/2016	9:43 AM	23.72	23.72	23.6	23.6	30819
8/17/2016	9:44 AM	23.706	23.74	23.706	23.712	16577
8/17/2016	9:45 AM	23.79	23.8	23.685	23.7	41915
8/17/2016	9:46 AM	23.69	23.8	23.69	23.78	21403
8/17/2016	9:47 AM	23.74	23.74	23.68	23.6942	13026
8/17/2016	9:48 AM	23.84	23.84	23.7	23.72	13576
8/17/2016	9:49 AM	23.9236	23.95	23.85	23.85	20066
8/17/2016	9:50 AM	23.87	23.92	23.87	23.9099	22675
8/17/2016	9:51 AM	23.84	24	23.83	23.89	61750
8/17/2016	9:52 AM	23.89	23.89	23.82	23.83	18163
8/17/2016	9:53 AM	23.98	23.985	23.86	23.8775	11100
8/17/2016	9:54 AM	24	24.02	23.98	23.99	22181
8/17/2016	9:55 AM	24.01	24.05	23.99	24	13306
8/17/2016	9:56 AM	24.17	24.19	24.05	24.05	22044
8/17/2016	9:57 AM	24.16	24.19	24.15	24.171	15110
8/17/2016	9:58 AM	24.2801	24.2801	24.18	24.19	19835
8/17/2016	9:59 AM	24.32	24.34	24.22	24.3	18539
8/17/2016	10:00 AM	24.455	24.46	24.27	24.32	33405
8/17/2016	10:01 AM	24.35	24.44	24.3301	24.39	31411
8/17/2016	10:02 AM	24.4	24.4	24.335	24.335	16110
8/17/2016	10:03 AM	24.4799	24.5	24.38	24.3921	25602
8/17/2016	10:04 AM	24.41	24.48	24.35	24.4647	29469
8/17/2016	10:05 AM	24.32	24.45	24.3076	24.4014	12803
8/17/2016	10:06 AM	24.34	24.41	24.3102	24.33	7783
8/17/2016	10:07 AM	24.3301	24.38	24.32	24.36	28291
8/17/2016	10:08 AM	24.3	24.34	24.288	24.34	27599
8/17/2016	10:09 AM	24.327	24.34	24.31	24.33	7445
8/17/2016	10:10 AM	24.35	24.39	24.34	24.34	28835
8/17/2016	10:11 AM	24.3771	24.4	24.3689	24.37	8917
8/17/2016	10:12 AM	24.33	24.388	24.31	24.38	12783
8/17/2016	10:13 AM	24.21	24.35	24.1801	24.34	27446
8/17/2016	10:14 AM	24.1541	24.28	24.14	24.25	45452
8/17/2016	10:15 AM	24.18	24.191	24.13	24.14	7812
8/17/2016	10:16 AM	24.2	24.2199	24.19	24.2	7660
8/17/2016	10:17 AM	24.32	24.33	24.2	24.2	31900
8/17/2016	10:18 AM	24.21	24.29	24.19	24.28	20583
8/17/2016	10:19 AM	24.21	24.24	24.19	24.22	4580
8/17/2016	10:20 AM	24.23	24.25	24.2001	24.21	13168
8/17/2016	10:21 AM	24.2744	24.28	24.2	24.22	5973
8/17/2016	10:22 AM	24.22	24.32	24.21	24.29	8391
8/17/2016	10:23 AM	24.21	24.24	24.2	24.2363	25389
8/17/2016	10:24 AM	24.17	24.21	24.16	24.2	31938
8/17/2016	10:25 AM	24.18	24.18	24.1601	24.1688	3976
8/17/2016	10:26 AM	24.21	24.22	24.19	24.2	2830
8/17/2016	10:27 AM	24.2	24.2	24.16	24.19	11586
8/17/2016	10:28 AM	24.18	24.18	24.16	24.17	3654
8/17/2016	10:29 AM	24.2	24.22	24.16	24.2	5023
8/17/2016	10:30 AM	24.14	24.18	24.09	24.1704	22700
8/17/2016	10:31 AM	24.04	24.15	24.02	24.11	48111
8/17/2016	10:32 AM	23.91	24.06	23.9	24.0429	41423
8/17/2016	10:33 AM	23.98	23.98	23.8802	23.92	20614
8/17/2016	10:34 AM	23.8801	23.96	23.8801	23.96	10748
8/17/2016	10:35 AM	23.88	23.91	23.88	23.8989	2774
8/17/2016	10:36 AM	23.88	23.89	23.86	23.8795	8080
8/17/2016	10:37 AM	23.96	23.98	23.8899	23.89	12400
8/17/2016	10:38 AM	23.978	24.01	23.93	23.97	19083
8/17/2016	10:39 AM	23.88	23.97	23.879	23.97	11414
8/17/2016	10:40 AM	24.0199	24.04	23.9	23.9	5506
8/17/2016	10:41 AM	24.01	24.06	24.01	24.04	9764
8/17/2016	10:42 AM	24.08	24.09	24.02	24.03	8738
8/17/2016	10:43 AM	24.08	24.14	24.05	24.12	4250
8/17/2016	10:44 AM	24.1874	24.1874	24.07	24.095	3400
8/17/2016	10:45 AM	24.19	24.19	24.17	24.1899	5300
8/17/2016	10:46 AM	24.135	24.18	24.135	24.1773	8258
8/17/2016	10:47 AM	24.179	24.179	24.05	24.13	19430
8/17/2016	10:48 AM	24.15	24.19	24.05	24.19	14727
8/17/2016	10:49 AM	24.2	24.22	24.13	24.13	5405
8/17/2016	10:50 AM	24.18	24.2127	24.18	24.2127	2920
8/17/2016	10:51 AM	24.24	24.27	24.21	24.22	13594
8/17/2016	10:52 AM	24.21	24.253	24.21	24.24	13228
8/17/2016	10:53 AM	24.3069	24.314	24.17	24.22	6485
8/17/2016	10:54 AM	24.28	24.34	24.22	24.294	29403
8/17/2016	10:55 AM	24.209	24.22	24.18	24.2	59520
8/17/2016	10:56 AM	24.2	24.24	24.2	24.22	8100
8/17/2016	10:57 AM	24.23	24.25	24.19	24.2	11842
8/17/2016	10:58 AM	24.18	24.24	24.18	24.23	3092
8/17/2016	10:59 AM	24.16	24.17	24.15	24.17	5588
8/17/2016	11:00 AM	24.09	24.15	24.05	24.15	10990
8/17/2016	11:01 AM	24.0288	24.09	24.02	24.09	3800
8/17/2016	11:02 AM	23.95	24.041	23.93	24.041	20587
8/17/2016	11:03 AM	23.985	24	23.92	23.93	6000
8/17/2016	11:04 AM	24.03	24.03	24.01	24.01	2373
8/17/2016	11:05 AM	24	24.04	24	24.03	8700
8/17/2016	11:06 AM	24.02	24.02	24.0068	24.01	1000
8/17/2016	11:07 AM	24.01	24.02	24.01	24.02	31500
8/17/2016	11:08 AM	24.002	24.02	24	24.01	17100
8/17/2016	11:09 AM	24	24.01	23.9999	23.9999	1300
8/17/2016	11:10 AM	24	24	24	24	100
8/17/2016	11:11 AM	23.9848	24	23.98	23.9901	3169
8/17/2016	11:12 AM	24.03	24.03	24	24	1600
8/17/2016	11:13 AM	23.99	24.0108	23.99	24.0108	1300
8/17/2016	11:14 AM	23.99	23.99	23.98	23.98	600
8/17/2016	11:15 AM	23.99	24.0027	23.99	23.99	3300
8/17/2016	11:16 AM	23.9368	23.98	23.92	23.98	8900
8/17/2016	11:17 AM	23.86	23.9373	23.86	23.9373	7558
8/17/2016	11:18 AM	23.8646	23.87	23.8301	23.85	7894
8/17/2016	11:19 AM	23.86	23.89	23.85	23.85	5028
8/17/2016	11:20 AM	23.7375	23.85	23.7375	23.85	32509
8/17/2016	11:21 AM	23.74	23.76	23.71	23.7399	13472
8/17/2016	11:22 AM	23.85	23.85	23.75	23.75	4995
8/17/2016	11:23 AM	23.89	23.89	23.84	23.8598	23526
8/17/2016	11:24 AM	23.9	23.91	23.89	23.9	6206
8/17/2016	11:25 AM	23.91	23.97	23.91	23.91	14283
8/17/2016	11:26 AM	23.9	23.94	23.9	23.9107	7100
8/17/2016	11:27 AM	23.91	23.93	23.8951	23.91	4570
8/17/2016	11:28 AM	23.98	23.98	23.91	23.91	2590
8/17/2016	11:29 AM	24.02	24.02	23.93	23.99	7051
8/17/2016	11:30 AM	24.08	24.12	24.02	24.0327	26463
8/17/2016	11:31 AM	24.0404	24.07	24.03	24.065	3046
8/17/2016	11:32 AM	24.0699	24.13	24.03	24.03	14127
8/17/2016	11:33 AM	24.11	24.12	24.07	24.08	2500
8/17/2016	11:34 AM	24.15	24.15	24.12	24.12	17981
8/17/2016	11:35 AM	24.14	24.14	24.1	24.14	3400
8/17/2016	11:36 AM	24.17	24.18	24.13	24.15	3679
8/17/2016	11:37 AM	24.16	24.19	24.14	24.1716	7750
8/17/2016	11:38 AM	24.17	24.17	24.15	24.17	1000
8/17/2016	11:39 AM	24.25	24.28	24.17	24.17	19207
8/17/2016	11:40 AM	24.23	24.29	24.22	24.24	14913
8/17/2016	11:41 AM	24.22	24.27	24.216	24.24	7532
8/17/2016	11:42 AM	24.2635	24.27	24.2354	24.25	3905
8/17/2016	11:43 AM	24.22	24.24	24.2	24.2	1498
8/17/2016	11:44 AM	24.2001	24.21	24.16	24.21	20074
8/17/2016	11:45 AM	24.1812	24.2	24.17	24.2	3200
8/17/2016	11:46 AM	24.18	24.2	24.16	24.19	9592
8/17/2016	11:47 AM	24.14	24.185	24.14	24.18	6950
8/17/2016	11:48 AM	24.18	24.18	24.14	24.14	2900
8/17/2016	11:49 AM	24.18	24.1858	24.16	24.1858	1000
8/17/2016	11:50 AM	24.18	24.18	24.17	24.17	1766
8/17/2016	11:51 AM	24.17	24.18	24.14	24.17	10333
8/17/2016	11:52 AM	24.19	24.19	24.16	24.1617	850
8/17/2016	11:53 AM	24.15	24.2099	24.142	24.19	1897
8/17/2016	11:54 AM	24.17	24.17	24.15	24.15	500
8/17/2016	11:55 AM	24.1898	24.19	24.1898	24.19	600
8/17/2016	11:56 AM	24.19	24.19	24.18	24.1811	761
8/17/2016	11:57 AM	24.19	24.23	24.19	24.2	11260
8/17/2016	11:58 AM	24.21	24.22	24.19	24.19	8283
8/17/2016	11:59 AM	24.23	24.23	24.18	24.1832	16269
8/17/2016	12:00 PM	24.24	24.2467	24.2	24.22	13626
8/17/2016	12:01 PM	24.242	24.29	24.21	24.25	26797
8/17/2016	12:02 PM	24.2776	24.29	24.25	24.25	5300
8/17/2016	12:03 PM	24.2501	24.28	24.2501	24.28	2000
8/17/2016	12:04 PM	24.24	24.28	24.22	24.28	6961
8/17/2016	12:05 PM	24.24	24.28	24.19	24.21	6280
8/17/2016	12:06 PM	24.25	24.25	24.22	24.24	1000
8/17/2016	12:07 PM	24.28	24.28	24.25	24.26	2600
8/17/2016	12:08 PM	24.22	24.26	24.2001	24.26	2600
8/17/2016	12:09 PM	24.2	24.2001	24.2	24.2	3400
8/17/2016	12:10 PM	24.17	24.18	24.13	24.17	14680
8/17/2016	12:11 PM	24.1591	24.1899	24.1591	24.177	12150
8/17/2016	12:12 PM	24.1734	24.1799	24.1366	24.14	9751
8/17/2016	12:13 PM	24.15	24.153	24.15	24.1501	800
8/17/2016	12:14 PM	24.03	24.15	24.03	24.14	21414
8/17/2016	12:15 PM	24.02	24.04	24.01	24.02	10600
8/17/2016	12:16 PM	24.03	24.06	24.01	24.03	18767
8/17/2016	12:17 PM	24.02	24.05	24.01	24.03	4351
8/17/2016	12:18 PM	24.04	24.05	24.0199	24.0199	6699
8/17/2016	12:19 PM	24.02	24.0412	24.02	24.03	4950
8/17/2016	12:20 PM	24.04	24.05	24.02	24.02	2800
8/17/2016	12:21 PM	24.0399	24.04	24.02	24.031	21675
8/17/2016	12:22 PM	24.025	24.05	24.006	24.04	5413
8/17/2016	12:23 PM	24.03	24.05	24.02	24.02	4600
8/17/2016	12:24 PM	23.98	24.0212	23.98	24.0212	6756
8/17/2016	12:25 PM	23.83	23.98	23.83	23.98	32912
8/17/2016	12:26 PM	23.83	23.85	23.82	23.8216	7550
8/17/2016	12:27 PM	23.83	23.84	23.81	23.84	1625
8/17/2016	12:28 PM	23.73	23.84	23.73	23.83	52362
8/17/2016	12:29 PM	23.75	23.75	23.72	23.73	7095
8/17/2016	12:30 PM	23.72	23.75	23.71	23.75	10907
8/17/2016	12:31 PM	23.7256	23.7256	23.67	23.71	22308
8/17/2016	12:32 PM	23.7	23.7258	23.69	23.7258	4430
8/17/2016	12:33 PM	23.69	23.717	23.69	23.69	5680
8/17/2016	12:34 PM	23.7269	23.7271	23.7	23.7099	4900
8/17/2016	12:35 PM	23.7325	23.74	23.73	23.73	1300
8/17/2016	12:36 PM	23.72	23.74	23.71	23.71	3526
8/17/2016	12:37 PM	23.7312	23.7312	23.7281	23.73	1000
8/17/2016	12:38 PM	23.75	23.75	23.72	23.72	8375
8/17/2016	12:39 PM	23.75	23.77	23.75	23.76	17317
8/17/2016	12:40 PM	23.75	23.76	23.73	23.7499	3400
8/17/2016	12:41 PM	23.77	23.79	23.74	23.74	15367
8/17/2016	12:42 PM	23.7852	23.7852	23.7796	23.7796	1250
8/17/2016	12:43 PM	23.77	23.772	23.77	23.77	10275
8/17/2016	12:44 PM	23.75	23.77	23.75	23.77	10600
8/17/2016	12:45 PM	23.75	23.77	23.75	23.7526	2100
8/17/2016	12:46 PM	23.55	23.73	23.55	23.73	37780
8/17/2016	12:47 PM	23.53	23.56	23.53	23.54	11673
8/17/2016	12:48 PM	23.52	23.5499	23.4301	23.53	25723
8/17/2016	12:49 PM	23.4574	23.5	23.4574	23.49	3445
8/17/2016	12:50 PM	23.37	23.43	23.36	23.43	14692
8/17/2016	12:51 PM	23.3889	23.4	23.2714	23.37	12180
8/17/2016	12:52 PM	23.39	23.39	23.32	23.36	8924
8/17/2016	12:53 PM	23.38	23.39	23.34	23.39	3900
8/17/2016	12:54 PM	23.43	23.43	23.39	23.39	7656
8/17/2016	12:55 PM	23.39	23.4199	23.38	23.4199	3740
8/17/2016	12:56 PM	23.301	23.35	23.3	23.35	5413
8/17/2016	12:57 PM	23.31	23.33	23.28	23.3066	23297
8/17/2016	12:58 PM	23.39	23.39	23.298	23.298	9015
8/17/2016	12:59 PM	23.4399	23.4399	23.41	23.41	5706
8/17/2016	1:00 PM	23.45	23.46	23.43	23.44	4996
8/17/2016	1:01 PM	23.43	23.44	23.4	23.44	5300
8/17/2016	1:03 PM	23.36	23.396	23.36	23.396	9050
8/17/2016	1:04 PM	23.3932	23.3932	23.36	23.38	10670
8/17/2016	1:05 PM	23.43	23.43	23.38	23.39	20790
8/17/2016	1:06 PM	23.4101	23.45	23.4	23.4321	2100
8/17/2016	1:07 PM	23.42	23.42	23.3999	23.4	1650
8/17/2016	1:08 PM	23.43	23.45	23.406	23.406	6077
8/17/2016	1:09 PM	23.4484	23.45	23.4374	23.44	4470
8/17/2016	1:10 PM	23.41	23.44	23.41	23.43	12267
8/17/2016	1:11 PM	23.3822	23.4237	23.3705	23.41	7400
8/17/2016	1:12 PM	23.4	23.41	23.4	23.4	1100
8/17/2016	1:13 PM	23.4089	23.4089	23.4089	23.4089	100
8/17/2016	1:14 PM	23.4073	23.42	23.4	23.4	1200
8/17/2016	1:15 PM	23.38	23.42	23.38	23.41	2700
8/17/2016	1:16 PM	23.38	23.3832	23.3664	23.3832	9600
8/17/2016	1:17 PM	23.37	23.38	23.37	23.37	4260
8/17/2016	1:18 PM	23.29	23.37	23.27	23.37	10100
8/17/2016	1:19 PM	23.29	23.32	23.29	23.32	2500
8/17/2016	1:20 PM	23.3086	23.38	23.29	23.29	8600
8/17/2016	1:21 PM	23.2999	23.3	23.285	23.299	3300
8/17/2016	1:22 PM	23.28	23.3	23.28	23.285	4080
8/17/2016	1:23 PM	23.28	23.28	23.25	23.275	3800
8/17/2016	1:24 PM	23.274	23.28	23.27	23.27	1440
8/17/2016	1:25 PM	23.32	23.36	23.29	23.29	8600
8/17/2016	1:26 PM	23.2863	23.32	23.2863	23.29	4950
8/17/2016	1:27 PM	23.271	23.2899	23.27	23.28	2360
8/17/2016	1:28 PM	23.26	23.3	23.26	23.28	2900
8/17/2016	1:29 PM	23.24	23.26	23.22	23.26	6800
8/17/2016	1:30 PM	23.2399	23.24	23.222	23.222	1500
8/17/2016	1:31 PM	23.22	23.24	23.21	23.227	11350
8/17/2016	1:32 PM	23.14	23.2199	23.12	23.2199	13951
8/17/2016	1:33 PM	23.14	23.1452	23.136	23.14	4983
8/17/2016	1:34 PM	23.127	23.15	23.127	23.138	3050
8/17/2016	1:35 PM	23.1234	23.14	23.12	23.14	5180
8/17/2016	1:36 PM	23.125	23.14	23.12	23.1301	8700
8/17/2016	1:37 PM	23.1201	23.14	23.1201	23.14	500
8/17/2016	1:38 PM	23.04	23.13	23.04	23.13	12410
8/17/2016	1:39 PM	22.98	23.03	22.95	23.03	30711
8/17/2016	1:40 PM	22.97	22.988	22.96	22.9788	14193
8/17/2016	1:41 PM	22.9795	22.98	22.91	22.95	9756
8/17/2016	1:42 PM	22.98	23	22.95	22.95	9805
8/17/2016	1:43 PM	23	23	22.97	22.98	4180
8/17/2016	1:44 PM	22.96	23.01	22.94	23	17625
8/17/2016	1:45 PM	22.99	23.01	22.96	22.9652	10600
8/17/2016	1:46 PM	22.985	23.02	22.97	22.98	10400
8/17/2016	1:47 PM	23.02	23.02	22.9748	22.975	1884
8/17/2016	1:48 PM	23.03	23.08	22.99	22.99	3900
8/17/2016	1:49 PM	23.05	23.06	23.0004	23.03	20200
8/17/2016	1:50 PM	23.0999	23.1101	23.024	23.03	6402
8/17/2016	1:51 PM	23.1	23.13	23.09	23.1	7384
8/17/2016	1:52 PM	23.1	23.12	23.0999	23.1073	2600
8/17/2016	1:54 PM	23.1335	23.14	23.09	23.1	16509
8/17/2016	1:55 PM	23.14	23.21	23.13	23.135	19230
8/17/2016	1:56 PM	23.2348	23.24	23.14	23.14	9680
8/17/2016	1:57 PM	23.2299	23.26	23.21	23.24	13946
8/17/2016	1:58 PM	23.23	23.25	23.23	23.23	4765
8/17/2016	1:59 PM	23.27	23.29	23.22	23.24	7857
8/17/2016	2:00 PM	23.35	23.37	23.29	23.29	18642
8/17/2016	2:01 PM	23.59	23.59	23.3538	23.3538	39258
8/17/2016	2:02 PM	23.21	23.62	23.16	23.5988	70528
8/17/2016	2:03 PM	23.36	23.41	23.22	23.2201	65222
8/17/2016	2:04 PM	23.2701	23.37	23.23	23.3322	20735
8/17/2016	2:05 PM	23.05	23.2898	22.95	23.2898	14260
8/17/2016	2:06 PM	23.048	23.14	23.03	23.0365	2625
8/17/2016	2:07 PM	23.01	23.0698	23	23.0698	21548
8/17/2016	2:08 PM	22.87	23.0126	22.7734	23.0126	44970
8/17/2016	2:09 PM	22.83	22.91	22.83	22.8439	10600
8/17/2016	2:10 PM	22.84	22.9	22.81	22.8176	29269
8/17/2016	2:11 PM	22.7911	22.85	22.73	22.84	25925
8/17/2016	2:12 PM	22.79	22.8232	22.77	22.8	12471
8/17/2016	2:13 PM	22.62	22.7989	22.61	22.788	41858
8/17/2016	2:14 PM	22.5	22.6214	22.48	22.6214	46675
8/17/2016	2:15 PM	22.5108	22.54	22.46	22.49	14900
8/17/2016	2:16 PM	22.5499	22.55	22.48	22.51	7105
8/17/2016	2:17 PM	22.709	22.71	22.54	22.55	47012
8/17/2016	2:18 PM	22.65	22.712	22.641	22.7	9550
8/17/2016	2:19 PM	22.72	22.76	22.64	22.6647	26249
8/17/2016	2:20 PM	22.65	22.68	22.64	22.68	11354
8/17/2016	2:21 PM	22.67	22.674	22.54	22.65	26883
8/17/2016	2:22 PM	22.709	22.74	22.68	22.6995	13895
8/17/2016	2:23 PM	22.77	22.77	22.66	22.73	9657
8/17/2016	2:24 PM	22.85	22.88	22.74	22.78	15590
8/17/2016	2:25 PM	22.8	22.87	22.77	22.87	14681
8/17/2016	2:26 PM	22.74	22.81	22.71	22.7884	7150
8/17/2016	2:27 PM	22.54	22.78	22.53	22.78	62163
8/17/2016	2:28 PM	22.53	22.612	22.53	22.55	49920
8/17/2016	2:29 PM	22.59	22.65	22.51	22.52	14057
8/17/2016	2:30 PM	22.58	22.6316	22.569	22.5786	16590
8/17/2016	2:31 PM	22.8	22.81	22.62	22.62	21796
8/17/2016	2:32 PM	22.74	22.83	22.74	22.8	21500
8/17/2016	2:33 PM	22.674	22.73	22.64	22.73	10515
8/17/2016	2:34 PM	22.64	22.6705	22.63	22.6705	6502
8/17/2016	2:35 PM	22.63	22.66	22.615	22.6473	7070
8/17/2016	2:36 PM	22.64	22.66	22.62	22.62	767
8/17/2016	2:37 PM	22.68	22.71	22.67	22.7	6395
8/17/2016	2:38 PM	22.5386	22.65	22.52	22.64	32505
8/17/2016	2:39 PM	22.56	22.5724	22.51	22.54	6760
8/17/2016	2:40 PM	22.61	22.61	22.53	22.56	2495
8/17/2016	2:41 PM	22.6	22.6101	22.57	22.58	8300
8/17/2016	2:42 PM	22.55	22.61	22.53	22.6001	4960
8/17/2016	2:43 PM	22.55	22.55	22.52	22.53	900
8/17/2016	2:44 PM	22.56	22.58	22.5	22.52	7640
8/17/2016	2:45 PM	22.6616	22.67	22.59	22.6	5675
8/17/2016	2:46 PM	22.52	22.7	22.52	22.68	18980
8/17/2016	2:47 PM	22.52	22.56	22.52	22.54	2675
8/17/2016	2:48 PM	22.48	22.56	22.45	22.52	34267
8/17/2016	2:49 PM	22.5331	22.55	22.4583	22.49	8000
8/17/2016	2:50 PM	22.51	22.5388	22.51	22.5388	9150
8/17/2016	2:51 PM	22.56	22.56	22.5	22.52	2912
8/17/2016	2:52 PM	22.61	22.62	22.5301	22.5301	12920
8/17/2016	2:53 PM	22.646	22.65	22.62	22.63	6525
8/17/2016	2:54 PM	22.57	22.62	22.55	22.62	12700
8/17/2016	2:55 PM	22.53	22.638	22.53	22.638	1800
8/17/2016	2:56 PM	22.5012	22.53	22.48	22.51	9170
8/17/2016	2:57 PM	22.5599	22.5599	22.48	22.49	3800
8/17/2016	2:58 PM	22.5	22.57	22.5	22.56	745
8/17/2016	2:59 PM	22.5	22.5552	22.49	22.53	6872
8/17/2016	3:00 PM	22.5	22.5284	22.47	22.47	2200
8/17/2016	3:01 PM	22.5	22.52	22.47	22.5	13849
8/17/2016	3:02 PM	22.53	22.53	22.51	22.51	1400
8/17/2016	3:03 PM	22.55	22.59	22.54	22.54	22650
8/17/2016	3:04 PM	22.59	22.61	22.536	22.58	2331
8/17/2016	3:05 PM	22.55	22.5611	22.52	22.56	3500
8/17/2016	3:06 PM	22.53	22.5524	22.5216	22.5524	2337
8/17/2016	3:07 PM	22.51	22.57	22.51	22.56	3969
8/17/2016	3:08 PM	22.52	22.53	22.5	22.51	6930
8/17/2016	3:09 PM	22.574	22.6	22.552	22.57	7250
8/17/2016	3:10 PM	22.6014	22.6204	22.56	22.6	17135
8/17/2016	3:11 PM	22.638	22.64	22.56	22.62	19899
8/17/2016	3:12 PM	22.65	22.65	22.57	22.6	9850
8/17/2016	3:13 PM	22.6324	22.6499	22.56	22.6043	8150
8/17/2016	3:14 PM	22.6	22.66	22.55	22.6286	4500
8/17/2016	3:15 PM	22.62	22.64	22.6	22.6226	2465
8/17/2016	3:16 PM	22.6199	22.64	22.6199	22.62	1780
8/17/2016	3:17 PM	22.68	22.68	22.64	22.64	4720
8/17/2016	3:18 PM	22.66	22.72	22.66	22.68	11300
8/17/2016	3:19 PM	22.56	22.6455	22.56	22.6455	12130
8/17/2016	3:20 PM	22.5474	22.59	22.5474	22.59	2652
8/17/2016	3:21 PM	22.6	22.6	22.57	22.57	1700
8/17/2016	3:22 PM	22.54	22.62	22.54	22.62	8700
8/17/2016	3:23 PM	22.53	22.55	22.49	22.54	29131
8/17/2016	3:24 PM	22.53	22.5599	22.53	22.551	2400
8/17/2016	3:25 PM	22.5399	22.5399	22.51	22.53	14340
8/17/2016	3:26 PM	22.4	22.51	22.39	22.5	20904
8/17/2016	3:27 PM	22.357	22.39	22.31	22.39	29742
8/17/2016	3:28 PM	22.38	22.38	22.3089	22.3196	6520
8/17/2016	3:29 PM	22.35	22.3752	22.34	22.3752	2500
8/17/2016	3:30 PM	22.35	22.43	22.33	22.35	20893
8/17/2016	3:31 PM	22.4	22.44	22.33	22.35	22480
8/17/2016	3:32 PM	22.41	22.41	22.39	22.39	2050
8/17/2016	3:33 PM	22.3826	22.42	22.35	22.35	10500
8/17/2016	3:34 PM	22.3634	22.385	22.3634	22.38	900
8/17/2016	3:35 PM	22.37	22.39	22.37	22.37	1300
8/17/2016	3:36 PM	22.38	22.45	22.37	22.37	14999
8/17/2016	3:37 PM	22.3603	22.3901	22.3603	22.38	5206
8/17/2016	3:38 PM	22.22	22.4064	22.22	22.3952	28843
8/17/2016	3:39 PM	22.2373	22.26	22.2201	22.2264	12720
8/17/2016	3:40 PM	22.2102	22.24	22.2102	22.23	31100
8/17/2016	3:41 PM	22.222	22.25	22.21	22.21	30794
8/17/2016	3:42 PM	22.24	22.24	22.21	22.2287	4100
8/17/2016	3:43 PM	22.22	22.26	22.19	22.24	36522
8/17/2016	3:44 PM	22.23	22.25	22.2	22.2	2050
8/17/2016	3:45 PM	22.2	22.23	22.2	22.23	20330
8/17/2016	3:46 PM	22.1826	22.21	22.17	22.1832	17141
8/17/2016	3:47 PM	22.169	22.2	22.15	22.19	19080
8/17/2016	3:48 PM	22.06	22.1514	22.06	22.15	21800
8/17/2016	3:49 PM	22.099	22.14	22.0501	22.07	11934
8/17/2016	3:50 PM	22.1735	22.18	22.09	22.09	8711
8/17/2016	3:51 PM	22.09	22.15	22.0521	22.1499	19272
8/17/2016	3:52 PM	22.16	22.19	22.1	22.1	16202
8/17/2016	3:53 PM	22.18	22.23	22.17	22.172	26734
8/17/2016	3:54 PM	22.2	22.24	22.19	22.2	19979
8/17/2016	3:55 PM	22.2	22.21	22.18	22.2	17180
8/17/2016	3:56 PM	22.2499	22.2499	22.21	22.21	14440
8/17/2016	3:57 PM	22.33	22.33	22.23	22.2401	29976
8/17/2016	3:58 PM	22.22	22.339	22.19	22.33	36297
8/17/2016	3:59 PM	22.19	22.24	22.18	22.2316	23398
8/17/2016	4:00 PM	22.23	22.23	22.17	22.19	68228
8/18/2016	9:31 AM	22.27	22.45	22.2	22.42	42578
8/18/2016	9:32 AM	22.25	22.329	22.2	22.24	25147
8/18/2016	9:33 AM	22.24	22.3	22.16	22.26	18293
8/18/2016	9:34 AM	22.24	22.27	22.2	22.221	15449
8/18/2016	9:35 AM	22.26	22.31	22.23	22.25	12650
8/18/2016	9:36 AM	22.25	22.27	22.22	22.26	14050
8/18/2016	9:37 AM	22.26	22.29	22.24	22.24	10710
8/18/2016	9:38 AM	22.25	22.28	22.23	22.2501	13525
8/18/2016	9:39 AM	22.3	22.33	22.26	22.281	13236
8/18/2016	9:40 AM	22.33	22.35	22.24	22.29	18116
8/18/2016	9:41 AM	22.47	22.4901	22.34	22.34	23920
8/18/2016	9:42 AM	22.5301	22.58	22.47	22.5	28831
8/18/2016	9:43 AM	22.51	22.54	22.4601	22.5399	24319
8/18/2016	9:44 AM	22.56	22.59	22.5	22.5	25255
8/18/2016	9:45 AM	22.59	22.626	22.51	22.54	35860
8/18/2016	9:46 AM	22.56	22.63	22.55	22.61	16683
8/18/2016	9:47 AM	22.64	22.7111	22.553	22.56	31402
8/18/2016	9:48 AM	22.59	22.65	22.5763	22.616	6100
8/18/2016	9:49 AM	22.53	22.56	22.48	22.56	23730
8/18/2016	9:50 AM	22.505	22.55	22.49	22.54	9580
8/18/2016	9:51 AM	22.594	22.61	22.5663	22.5663	3000
8/18/2016	9:52 AM	22.64	22.64	22.5479	22.59	12890
8/18/2016	9:53 AM	22.56	22.645	22.56	22.64	20765
8/18/2016	9:54 AM	22.63	22.63	22.543	22.559	10998
8/18/2016	9:55 AM	22.59	22.62	22.5792	22.62	6000
8/18/2016	9:56 AM	22.53	22.62	22.51	22.61	3925
8/18/2016	9:57 AM	22.42	22.53	22.42	22.5289	29080
8/18/2016	9:58 AM	22.38	22.42	22.32	22.42	37790
8/18/2016	9:59 AM	22.37	22.37	22.32	22.34	4719
8/18/2016	10:00 AM	22.36	22.36	22.32	22.36	9888
8/18/2016	10:01 AM	22.321	22.3531	22.31	22.33	9068
8/18/2016	10:02 AM	22.33	22.42	22.33	22.33	19547
8/18/2016	10:03 AM	22.201	22.32	22.2	22.32	22932
8/18/2016	10:04 AM	22.14	22.2198	22.14	22.19	6000
8/18/2016	10:05 AM	22.0326	22.1501	22.03	22.1501	28029
8/18/2016	10:06 AM	22.06	22.07	22	22.05	15561
8/18/2016	10:07 AM	22.0499	22.08	22.04	22.06	15660
8/18/2016	10:08 AM	22.0779	22.11	22.04	22.05	25240
8/18/2016	10:09 AM	22.09	22.1099	22.04	22.08	12043
8/18/2016	10:10 AM	22.17	22.19	22.0881	22.0901	26800
8/18/2016	10:11 AM	22.17	22.18	22.08	22.16	38209
8/18/2016	10:12 AM	22.05	22.1832	22.04	22.18	46770
8/18/2016	10:13 AM	22.07	22.09	22.033	22.04	7172
8/18/2016	10:14 AM	22.021	22.12	22.01	22.1	21430
8/18/2016	10:15 AM	22.06	22.077	22.03	22.04	12055
8/18/2016	10:16 AM	22.05	22.05	22.02	22.05	7300
8/18/2016	10:17 AM	21.95	22.02	21.913	22.02	34104
8/18/2016	10:18 AM	21.9011	21.961	21.9	21.93	9095
8/18/2016	10:19 AM	21.92	21.93	21.9	21.9114	6352
8/18/2016	10:20 AM	21.91	21.94	21.9	21.91	8334
8/18/2016	10:21 AM	21.8221	21.9199	21.8	21.9199	23015
8/18/2016	10:22 AM	21.87	21.87	21.8	21.8255	17997
8/18/2016	10:23 AM	21.9	21.92	21.863	21.87	5116
8/18/2016	10:24 AM	21.894	21.9241	21.85	21.9	8211
8/18/2016	10:25 AM	21.93	21.94	21.9	21.91	7166
8/18/2016	10:26 AM	21.95	21.98	21.92	21.93	10967
8/18/2016	10:27 AM	21.94	21.9799	21.935	21.9502	5925
8/18/2016	10:28 AM	21.9185	21.98	21.91	21.9633	7430
8/18/2016	10:29 AM	21.88	21.93	21.88	21.91	2600
8/18/2016	10:30 AM	21.88	21.91	21.86	21.8701	11200
8/18/2016	10:31 AM	21.6803	21.86	21.66	21.86	59423
8/18/2016	10:32 AM	21.65	21.72	21.64	21.69	22275
8/18/2016	10:33 AM	21.65	21.69	21.58	21.64	12186
8/18/2016	10:34 AM	21.65	21.67	21.62	21.67	6500
8/18/2016	10:35 AM	21.63	21.658	21.63	21.658	5835
8/18/2016	10:36 AM	21.747	21.747	21.63	21.63	9240
8/18/2016	10:37 AM	21.63	21.75	21.63	21.7444	4253
8/18/2016	10:38 AM	21.72	21.72	21.63	21.645	2200
8/18/2016	10:39 AM	21.6201	21.65	21.6201	21.65	8325
8/18/2016	10:40 AM	21.623	21.63	21.6	21.62	10215
8/18/2016	10:41 AM	21.68	21.7	21.61	21.6267	6650
8/18/2016	10:42 AM	21.655	21.71	21.63	21.69	17130
8/18/2016	10:43 AM	21.64	21.69	21.62	21.65	6331
8/18/2016	10:44 AM	21.68	21.69	21.6499	21.6499	3500
8/18/2016	10:45 AM	21.65	21.68	21.65	21.65	4700
8/18/2016	10:46 AM	21.69	21.7	21.64	21.6699	17700
8/18/2016	10:47 AM	21.6476	21.72	21.643	21.71	5929
8/18/2016	10:48 AM	21.69	21.74	21.678	21.68	5758
8/18/2016	10:49 AM	21.735	21.735	21.7	21.7	3750
8/18/2016	10:50 AM	21.71	21.74	21.71	21.72	9267
8/18/2016	10:51 AM	21.7127	21.72	21.65	21.69	10800
8/18/2016	10:52 AM	21.669	21.7127	21.635	21.7064	12650
8/18/2016	10:53 AM	21.67	21.691	21.64	21.64	1966
8/18/2016	10:54 AM	21.7	21.713	21.66	21.67	1500
8/18/2016	10:55 AM	21.7014	21.7586	21.7	21.71	4400
8/18/2016	10:56 AM	21.65	21.7	21.65	21.7	13745
8/18/2016	10:57 AM	21.61	21.62	21.58	21.62	19324
8/18/2016	10:58 AM	21.551	21.63	21.551	21.6	5187
8/18/2016	10:59 AM	21.5905	21.6	21.542	21.55	13100
8/18/2016	11:00 AM	21.58	21.61	21.57	21.59	3700
8/18/2016	11:01 AM	21.61	21.62	21.57	21.57	1500
8/18/2016	11:02 AM	21.6	21.6	21.5873	21.5873	400
8/18/2016	11:03 AM	21.65	21.65	21.62	21.62	2700
8/18/2016	11:04 AM	21.72	21.76	21.68	21.68	16650
8/18/2016	11:05 AM	21.74	21.7499	21.7	21.72	6100
8/18/2016	11:06 AM	21.76	21.76	21.74	21.752	10460
8/18/2016	11:07 AM	21.79	21.79	21.75	21.75	1050
8/18/2016	11:08 AM	21.7816	21.7816	21.75	21.78	6120
8/18/2016	11:09 AM	21.78	21.8	21.78	21.79	1900
8/18/2016	11:10 AM	21.79	21.8199	21.77	21.8	20856
8/18/2016	11:11 AM	21.865	21.865	21.78	21.78	6730
8/18/2016	11:12 AM	21.875	21.9102	21.875	21.89	8500
8/18/2016	11:13 AM	21.858	21.88	21.8501	21.88	10080
8/18/2016	11:14 AM	21.87	21.9	21.86	21.87	11916
8/18/2016	11:15 AM	21.86	21.8799	21.8511	21.87	7172
8/18/2016	11:16 AM	21.93	21.93	21.8687	21.8687	13380
8/18/2016	11:17 AM	21.93	21.93	21.91	21.93	4650
8/18/2016	11:18 AM	21.89	21.91	21.862	21.91	8860
8/18/2016	11:19 AM	21.9	21.92	21.88	21.88	7334
8/18/2016	11:20 AM	21.91	21.91	21.89	21.9	400
8/18/2016	11:21 AM	21.8999	21.9	21.89	21.89	2800
8/18/2016	11:22 AM	21.8992	21.8992	21.85	21.88	10205
8/18/2016	11:23 AM	21.87	21.87	21.87	21.87	300
8/18/2016	11:24 AM	21.7599	21.82	21.75	21.82	23530
8/18/2016	11:25 AM	21.7411	21.76	21.7301	21.76	8100
8/18/2016	11:26 AM	21.7125	21.73	21.702	21.72	3120
8/18/2016	11:27 AM	21.63	21.7	21.62	21.7	3820
8/18/2016	11:28 AM	21.73	21.73	21.64	21.64	7800
8/18/2016	11:29 AM	21.7198	21.7198	21.7198	21.7198	301
8/18/2016	11:30 AM	21.64	21.74	21.64	21.74	10200
8/18/2016	11:31 AM	21.618	21.64	21.6	21.62	6059
8/18/2016	11:32 AM	21.62	21.63	21.61	21.61	7400
8/18/2016	11:33 AM	21.6199	21.64	21.59	21.6	5850
8/18/2016	11:34 AM	21.63	21.65	21.61	21.61	1300
8/18/2016	11:35 AM	21.65	21.65	21.61	21.63	2550
8/18/2016	11:36 AM	21.63	21.63	21.62	21.62	200
8/18/2016	11:37 AM	21.6512	21.66	21.6499	21.6499	6125
8/18/2016	11:38 AM	21.6499	21.6599	21.63	21.6504	9840
8/18/2016	11:39 AM	21.65	21.66	21.6361	21.642	7550
8/18/2016	11:40 AM	21.6686	21.67	21.65	21.665	2100
8/18/2016	11:41 AM	21.64	21.68	21.64	21.67	9450
8/18/2016	11:42 AM	21.7201	21.74	21.679	21.679	18410
8/18/2016	11:43 AM	21.7699	21.77	21.73	21.74	2322
8/18/2016	11:44 AM	21.76	21.77	21.75	21.77	9500
8/18/2016	11:45 AM	21.7501	21.7616	21.745	21.7616	3200
8/18/2016	11:46 AM	21.75	21.7563	21.74	21.75	15650
8/18/2016	11:47 AM	21.77	21.8	21.74	21.74	8325
8/18/2016	11:48 AM	21.7799	21.7799	21.77	21.77	600
8/18/2016	11:49 AM	21.7776	21.78	21.76	21.7689	4400
8/18/2016	11:50 AM	21.77	21.77	21.72	21.75	2695
8/18/2016	11:51 AM	21.77	21.77	21.7509	21.7509	1825
8/18/2016	11:52 AM	21.79	21.79	21.7799	21.7799	28850
8/18/2016	11:53 AM	21.785	21.785	21.77	21.78	11900
8/18/2016	11:54 AM	21.8	21.8	21.78	21.78	8017
8/18/2016	11:55 AM	21.86	21.8821	21.8	21.8	16500
8/18/2016	11:56 AM	21.92	21.9399	21.88	21.89	28280
8/18/2016	11:57 AM	21.92	21.93	21.91	21.91	7300
8/18/2016	11:58 AM	21.91	21.94	21.88	21.93	12200
8/18/2016	11:59 AM	21.91	21.91	21.89	21.906	3500
8/18/2016	12:00 PM	21.91	21.91	21.89	21.91	2700
8/18/2016	12:01 PM	21.97	22	21.91	21.91	31858
8/18/2016	12:02 PM	21.95	21.98	21.9308	21.97	5900
8/18/2016	12:03 PM	21.9952	22	21.94	21.95	8270
8/18/2016	12:04 PM	22.06	22.0799	22	22	14810
8/18/2016	12:05 PM	22.0622	22.09	22.0475	22.08	7750
8/18/2016	12:06 PM	22.0401	22.08	22.0401	22.07	4157
8/18/2016	12:07 PM	22.0248	22.05	22.02	22.05	9600
8/18/2016	12:08 PM	22.03	22.03	22.01	22.03	1500
8/18/2016	12:09 PM	22	22.02	21.97	22.02	12430
8/18/2016	12:10 PM	22.01	22.04	22	22	4400
8/18/2016	12:11 PM	22.0413	22.0413	22.0201	22.03	850
8/18/2016	12:12 PM	22.02	22.056	22.02	22.05	4152
8/18/2016	12:13 PM	22.05	22.065	22.02	22.02	15150
8/18/2016	12:14 PM	22.0755	22.08	22.042	22.05	5350
8/18/2016	12:15 PM	22.05	22.1	22.05	22.08	14100
8/18/2016	12:16 PM	22.05	22.07	22.05	22.07	1300
8/18/2016	12:17 PM	22.05	22.06	22.026	22.04	3624
8/18/2016	12:18 PM	22.05	22.08	22.05	22.05	10894
8/18/2016	12:19 PM	22.0896	22.1	22.07	22.07	1900
8/18/2016	12:20 PM	22.1	22.1	22.06	22.08	9700
8/18/2016	12:21 PM	22.2	22.2	22.09	22.094	11340
8/18/2016	12:22 PM	22.23	22.24	22.19	22.22	11200
8/18/2016	12:23 PM	22.2	22.223	22.2	22.22	700
8/18/2016	12:24 PM	22.2	22.23	22.19	22.19	17328
8/18/2016	12:25 PM	22.22	22.22	22.2	22.21	3600
8/18/2016	12:26 PM	22.19	22.22	22.19	22.22	1000
8/18/2016	12:27 PM	22.22	22.23	22.18	22.19	6250
8/18/2016	12:28 PM	22.204	22.23	22.204	22.23	5825
8/18/2016	12:29 PM	22.2	22.21	22.19	22.21	3180
8/18/2016	12:30 PM	22.29	22.29	22.19	22.2	14435
8/18/2016	12:31 PM	22.36	22.36	22.2775	22.3	31946
8/18/2016	12:32 PM	22.3303	22.37	22.33	22.3609	7800
8/18/2016	12:33 PM	22.3326	22.37	22.33	22.34	18880
8/18/2016	12:34 PM	22.349	22.3499	22.33	22.3339	1000
8/18/2016	12:35 PM	22.32	22.35	22.32	22.33	7886
8/18/2016	12:36 PM	22.47	22.52	22.37	22.37	24926
8/18/2016	12:37 PM	22.43	22.4612	22.34	22.46	17022
8/18/2016	12:38 PM	22.35	22.43	22.35	22.43	2320
8/18/2016	12:39 PM	22.34	22.35	22.32	22.33	23800
8/18/2016	12:40 PM	22.3152	22.34	22.31	22.3399	15750
8/18/2016	12:41 PM	22.31	22.32	22.3	22.32	18900
8/18/2016	12:42 PM	22.22	22.31	22.22	22.31	14000
8/18/2016	12:43 PM	22.2	22.23	22.186	22.217	12030
8/18/2016	12:44 PM	22.195	22.195	22.19	22.19	900
8/18/2016	12:45 PM	22.16	22.18	22.14	22.17	6396
8/18/2016	12:46 PM	22.19	22.19	22.16	22.167	6424
8/18/2016	12:47 PM	22.21	22.21	22.18	22.19	18220
8/18/2016	12:48 PM	22.1401	22.21	22.1401	22.2	6700
8/18/2016	12:49 PM	22.14	22.16	22.08	22.15	18355
8/18/2016	12:50 PM	22.17	22.17	22.1295	22.14	9332
8/18/2016	12:51 PM	22.17	22.2006	22.14	22.2006	2950
8/18/2016	12:52 PM	22.11	22.19	22.11	22.1601	9666
8/18/2016	12:53 PM	22.15	22.15	22.1	22.105	3840
8/18/2016	12:54 PM	22.11	22.19	22.08	22.17	10070
8/18/2016	12:55 PM	22.07	22.07	22.07	22.07	500
8/18/2016	12:56 PM	22.05	22.09	22.05	22.09	2628
8/18/2016	12:57 PM	22.12	22.14	22.07	22.08	10403
8/18/2016	12:58 PM	22.16	22.16	22.09	22.13	6894
8/18/2016	12:59 PM	22.1699	22.18	22.16	22.165	1550
8/18/2016	1:00 PM	22.17	22.19	22.15	22.19	6800
8/18/2016	1:01 PM	22.12	22.2	22.12	22.17	8900
8/18/2016	1:02 PM	22.15	22.154	22.11	22.13	3780
8/18/2016	1:03 PM	22.07	22.18	22.07	22.17	4600
8/18/2016	1:04 PM	22.11	22.15	22.07	22.07	5000
8/18/2016	1:05 PM	22.15	22.16	22.13	22.13	1904
8/18/2016	1:06 PM	22.16	22.18	22.15	22.1699	1000
8/18/2016	1:07 PM	22.19	22.19	22.16	22.16	1070
8/18/2016	1:08 PM	22.16	22.17	22.15	22.17	1000
8/18/2016	1:09 PM	22.14	22.16	22.125	22.15	1600
8/18/2016	1:10 PM	22.14	22.14	22.09	22.13	1254
8/18/2016	1:11 PM	22.05	22.1	22.04	22.1	21900
8/18/2016	1:12 PM	21.98	22.07	21.96	22.06	17970
8/18/2016	1:13 PM	22.04	22.04	21.99	21.99	12100
8/18/2016	1:14 PM	21.99	22.05	21.95	22.05	5892
8/18/2016	1:15 PM	21.98	22.03	21.9788	22.02	11750
8/18/2016	1:16 PM	22.02	22.03	22.01	22.02	2700
8/18/2016	1:17 PM	22.05	22.0699	21.99	21.99	9000
8/18/2016	1:18 PM	22.01	22.0311	22.01	22.0211	13568
8/18/2016	1:19 PM	22.03	22.03	22	22.0106	13300
8/18/2016	1:20 PM	22.04	22.06	22.0088	22.0088	3860
8/18/2016	1:21 PM	22.0191	22.0191	22.01	22.01	456
8/18/2016	1:22 PM	21.955	22.01	21.95	22.01	12700
8/18/2016	1:23 PM	22	22	22	22	200
8/18/2016	1:24 PM	21.93	21.97	21.92	21.96	27150
8/18/2016	1:25 PM	21.99	21.99	21.93	21.94	3100
8/18/2016	1:26 PM	21.99	21.99	21.96	21.98	1600
8/18/2016	1:27 PM	22.0421	22.0421	22.01	22.01	7760
8/18/2016	1:28 PM	22.0486	22.05	22.03	22.05	2132
8/18/2016	1:29 PM	22.03	22.07	22.03	22.05	18300
8/18/2016	1:30 PM	22.05	22.07	22.05	22.05	500
8/18/2016	1:31 PM	22.03	22.05	22.0201	22.05	1698
8/18/2016	1:32 PM	21.9502	22.05	21.95	22.05	19700
8/18/2016	1:33 PM	21.94	21.95	21.91	21.94	23000
8/18/2016	1:34 PM	21.95	21.95	21.93	21.93	28400
8/18/2016	1:35 PM	21.98	22	21.94	21.94	4430
8/18/2016	1:36 PM	22.01	22.02	21.99	21.99	6400
8/18/2016	1:37 PM	22.01	22.02	21.987	22	2103
8/18/2016	1:38 PM	22	22.02	21.98	22.01	2900
8/18/2016	1:39 PM	21.97	22	21.94	21.9678	2440
8/18/2016	1:40 PM	21.908	21.93	21.891	21.93	20535
8/18/2016	1:41 PM	21.88	21.8894	21.88	21.8828	2126
8/18/2016	1:42 PM	21.83	21.88	21.81	21.88	26021
8/18/2016	1:43 PM	21.8239	21.84	21.82	21.82	1200
8/18/2016	1:44 PM	21.852	21.87	21.83	21.84	20200
8/18/2016	1:45 PM	21.83	21.87	21.82	21.8301	6228
8/18/2016	1:46 PM	21.84	21.85	21.78	21.85	26854
8/18/2016	1:47 PM	21.86	21.87	21.848	21.848	3790
8/18/2016	1:48 PM	21.89	21.9	21.87	21.87	1500
8/18/2016	1:49 PM	21.9	21.93	21.8907	21.898	3400
8/18/2016	1:50 PM	21.94	21.95	21.89	21.89	17800
8/18/2016	1:51 PM	21.92	21.94	21.9	21.94	1800
8/18/2016	1:52 PM	21.98	21.98	21.94	21.94	7700
8/18/2016	1:53 PM	21.93	21.97	21.93	21.97	2744
8/18/2016	1:54 PM	21.9199	21.92	21.91	21.92	550
8/18/2016	1:55 PM	21.91	21.91	21.91	21.91	100
8/18/2016	1:56 PM	21.96	21.97	21.94	21.94	3900
8/18/2016	1:57 PM	21.94	21.94	21.93	21.93	4000
8/18/2016	1:58 PM	21.93	21.94	21.93	21.94	400
8/18/2016	1:59 PM	21.92	21.93	21.92	21.93	600
8/18/2016	2:01 PM	21.928	21.928	21.928	21.928	500
8/18/2016	2:02 PM	21.95	21.97	21.94	21.95	4900
8/18/2016	2:03 PM	21.9	21.93	21.9	21.93	3804
8/18/2016	2:04 PM	21.91	21.91	21.87	21.88	2973
8/18/2016	2:05 PM	21.9	21.93	21.9	21.93	394
8/18/2016	2:06 PM	21.88	21.94	21.87	21.93	34600
8/18/2016	2:07 PM	21.93	21.95	21.89	21.89	3980
8/18/2016	2:08 PM	21.93	21.93	21.93	21.93	140
8/18/2016	2:09 PM	21.9	21.94	21.89	21.94	2003
8/18/2016	2:10 PM	21.87	21.92	21.87	21.91	1200
8/18/2016	2:11 PM	21.858	21.88	21.85	21.88	1100
8/18/2016	2:12 PM	21.75	21.84	21.75	21.83	14058
8/18/2016	2:13 PM	21.775	21.79	21.7501	21.7501	6503
8/18/2016	2:14 PM	21.74	21.8	21.74	21.7989	1956
8/18/2016	2:15 PM	21.76	21.77	21.74	21.76	1850
8/18/2016	2:16 PM	21.75	21.75	21.74	21.74	9046
8/18/2016	2:17 PM	21.73	21.77	21.717	21.77	8500
8/18/2016	2:18 PM	21.73	21.73	21.73	21.73	1336
8/18/2016	2:19 PM	21.72	21.72	21.71	21.72	3200
8/18/2016	2:20 PM	21.74	21.76	21.7	21.71	11668
8/18/2016	2:21 PM	21.75	21.75	21.73	21.74	17200
8/18/2016	2:22 PM	21.75	21.75	21.73	21.736	1050
8/18/2016	2:23 PM	21.78	21.78	21.7525	21.76	600
8/18/2016	2:24 PM	21.77	21.77	21.76	21.77	2300
8/18/2016	2:25 PM	21.78	21.8	21.7671	21.7671	6300
8/18/2016	2:26 PM	21.81	21.81	21.78	21.79	1000
8/18/2016	2:27 PM	21.7701	21.7701	21.7701	21.7701	100
8/18/2016	2:28 PM	21.78	21.78	21.76	21.78	1800
8/18/2016	2:29 PM	21.819	21.819	21.8	21.8	3800
8/18/2016	2:30 PM	21.78	21.79	21.77	21.79	700
8/18/2016	2:31 PM	21.8	21.81	21.79	21.8	2650
8/18/2016	2:32 PM	21.79	21.7911	21.79	21.79	3600
8/18/2016	2:33 PM	21.9299	21.9299	21.8	21.8	23460
8/18/2016	2:34 PM	21.88	21.91	21.86	21.9	7600
8/18/2016	2:35 PM	21.835	21.905	21.83	21.89	12704
8/18/2016	2:36 PM	21.89	21.89	21.81	21.83	10400
8/18/2016	2:37 PM	21.86	21.91	21.86	21.89	3924
8/18/2016	2:38 PM	21.89	21.89	21.86	21.87	5200
8/18/2016	2:39 PM	21.94	21.965	21.87	21.8946	9817
8/18/2016	2:40 PM	21.88	21.92	21.88	21.9199	5346
8/18/2016	2:41 PM	21.87	21.89	21.87	21.885	600
8/18/2016	2:42 PM	21.9	21.91	21.8701	21.88	1200
8/18/2016	2:43 PM	21.87	21.887	21.87	21.87	2692
8/18/2016	2:44 PM	21.8962	21.8962	21.89	21.89	474
8/18/2016	2:45 PM	21.89	21.91	21.89	21.9086	1400
8/18/2016	2:46 PM	21.9	21.9	21.88	21.89	7554
8/18/2016	2:47 PM	21.94	21.94	21.9	21.915	1800
8/18/2016	2:48 PM	21.92	21.9402	21.92	21.9402	1350
8/18/2016	2:49 PM	21.9	21.92	21.9	21.9199	1660
8/18/2016	2:50 PM	21.8754	21.9	21.87	21.9	1150
8/18/2016	2:51 PM	21.81	21.9	21.81	21.89	5050
8/18/2016	2:52 PM	21.765	21.82	21.76	21.81	8900
8/18/2016	2:53 PM	21.78	21.7926	21.77	21.77	1500
8/18/2016	2:54 PM	21.7699	21.8	21.745	21.8	6300
8/18/2016	2:55 PM	21.78	21.78	21.76	21.76	900
8/18/2016	2:56 PM	21.86	21.87	21.8	21.8	18286
8/18/2016	2:57 PM	21.88	21.88	21.8	21.87	10300
8/18/2016	2:58 PM	21.84	21.88	21.82	21.88	2200
8/18/2016	2:59 PM	21.86	21.86	21.86	21.86	200
8/18/2016	3:00 PM	21.8	21.83	21.79	21.83	1300
8/18/2016	3:01 PM	21.818	21.84	21.8	21.8	16171
8/18/2016	3:02 PM	21.75	21.8062	21.75	21.8062	9154
8/18/2016	3:03 PM	21.75	21.79	21.74	21.77	6048
8/18/2016	3:04 PM	21.72	21.748	21.72	21.748	2100
8/18/2016	3:05 PM	21.72	21.75	21.72	21.74	2375
8/18/2016	3:06 PM	21.66	21.71	21.65	21.71	13196
8/18/2016	3:07 PM	21.65	21.7237	21.65	21.65	18571
8/18/2016	3:08 PM	21.65	21.6546	21.62	21.6546	3030
8/18/2016	3:09 PM	21.62	21.66	21.62	21.64	12170
8/18/2016	3:10 PM	21.67	21.7	21.61	21.62	9987
8/18/2016	3:11 PM	21.71	21.72	21.64	21.64	1900
8/18/2016	3:12 PM	21.7301	21.76	21.71	21.71	7142
8/18/2016	3:13 PM	21.74	21.77	21.72	21.76	7230
8/18/2016	3:14 PM	21.732	21.75	21.732	21.75	1200
8/18/2016	3:15 PM	21.72	21.73	21.72	21.73	1600
8/18/2016	3:16 PM	21.73	21.7599	21.72	21.72	3957
8/18/2016	3:17 PM	21.71	21.74	21.69	21.7	4000
8/18/2016	3:18 PM	21.67	21.72	21.67	21.7011	17678
8/18/2016	3:19 PM	21.65	21.72	21.65	21.68	6700
8/18/2016	3:20 PM	21.635	21.65	21.62	21.65	5040
8/18/2016	3:21 PM	21.63	21.648	21.63	21.64	1400
8/18/2016	3:22 PM	21.63	21.64	21.62	21.625	6500
8/18/2016	3:23 PM	21.61	21.63	21.61	21.6292	9610
8/18/2016	3:24 PM	21.6	21.64	21.6	21.62	3880
8/18/2016	3:25 PM	21.6063	21.61	21.58	21.61	4725
8/18/2016	3:26 PM	21.61	21.63	21.59	21.59	3048
8/18/2016	3:27 PM	21.6	21.6	21.6	21.6	1100
8/18/2016	3:28 PM	21.63	21.63	21.605	21.61	5200
8/18/2016	3:29 PM	21.6274	21.63	21.61	21.62	3600
8/18/2016	3:30 PM	21.59	21.62	21.59	21.62	9800
8/18/2016	3:31 PM	21.63	21.63	21.6	21.6	800
8/18/2016	3:32 PM	21.62	21.65	21.61	21.62	22777
8/18/2016	3:33 PM	21.61	21.64	21.61	21.62	9720
8/18/2016	3:34 PM	21.64	21.6492	21.63	21.64	1426
8/18/2016	3:35 PM	21.63	21.65	21.61	21.65	30500
8/18/2016	3:36 PM	21.66	21.66	21.63	21.64	1976
8/18/2016	3:37 PM	21.64	21.65	21.63	21.63	800
8/18/2016	3:38 PM	21.64	21.64	21.62	21.6368	1100
8/18/2016	3:39 PM	21.6499	21.66	21.64	21.64	5650
8/18/2016	3:40 PM	21.64	21.66	21.64	21.645	4230
8/18/2016	3:41 PM	21.63	21.65	21.62	21.6499	1660
8/18/2016	3:42 PM	21.57	21.61	21.57	21.61	5005
8/18/2016	3:43 PM	21.59	21.59	21.57	21.57	8319
8/18/2016	3:44 PM	21.61	21.64	21.59	21.6	8831
8/18/2016	3:45 PM	21.5939	21.61	21.59	21.6	2884
8/18/2016	3:46 PM	21.5876	21.61	21.58	21.6	5031
8/18/2016	3:47 PM	21.5889	21.5889	21.57	21.58	4600
8/18/2016	3:48 PM	21.59	21.59	21.57	21.58	2300
8/18/2016	3:49 PM	21.61	21.615	21.58	21.58	6716
8/18/2016	3:50 PM	21.59	21.62	21.59	21.61	7060
8/18/2016	3:51 PM	21.58	21.59	21.565	21.59	6452
8/18/2016	3:52 PM	21.61	21.6157	21.59	21.59	9902
8/18/2016	3:53 PM	21.6179	21.62	21.61	21.61	3300
8/18/2016	3:54 PM	21.6	21.62	21.6	21.61	12946
8/18/2016	3:55 PM	21.58	21.6	21.57	21.59	9309
8/18/2016	3:56 PM	21.52	21.595	21.51	21.57	33903
8/18/2016	3:57 PM	21.52	21.52	21.495	21.51	61555
8/18/2016	3:58 PM	21.49	21.52	21.49	21.5174	17421
8/18/2016	3:59 PM	21.52	21.52	21.49	21.49	15101
8/18/2016	4:00 PM	21.49	21.51	21.454	21.51	39036
8/19/2016	9:31 AM	21.95	21.99	21.8596	21.91	50628
8/19/2016	9:32 AM	21.99	22.01	21.94	21.96	33335
8/19/2016	9:33 AM	22.03	22.11	22	22	39861
8/19/2016	9:34 AM	22.0301	22.06	22.02	22.03	7211
8/19/2016	9:35 AM	22.05	22.1	22.02	22.04	30695
8/19/2016	9:36 AM	22.0652	22.0837	22.02	22.06	37023
8/19/2016	9:37 AM	22.13	22.1526	22.06	22.06	37252
8/19/2016	9:38 AM	22.13	22.14	22.06	22.13	27876
8/19/2016	9:39 AM	22.08	22.15	22.05	22.14	37791
8/19/2016	9:40 AM	22.27	22.27	22.09	22.09	44912
8/19/2016	9:41 AM	22.29	22.3	22.25	22.2668	32610
8/19/2016	9:42 AM	22.33	22.36	22.29	22.3	43048
8/19/2016	9:43 AM	22.15	22.33	22.15	22.31	63281
8/19/2016	9:44 AM	22.04	22.1633	21.9824	22.15	53661
8/19/2016	9:45 AM	22.06	22.11	21.9974	22.05	29700
8/19/2016	9:46 AM	22.159	22.19	22.054	22.054	23381
8/19/2016	9:47 AM	22.1848	22.19	22.15	22.16	19391
8/19/2016	9:48 AM	22.28	22.33	22.19	22.19	72294
8/19/2016	9:49 AM	22.27	22.3	22.21	22.28	29344
8/19/2016	9:50 AM	22.31	22.32	22.28	22.28	10169
8/19/2016	9:51 AM	22.2568	22.321	22.2568	22.31	22092
8/19/2016	9:52 AM	22.18	22.28	22.155	22.27	50947
8/19/2016	9:53 AM	22.09	22.2	22.06	22.19	44390
8/19/2016	9:54 AM	22.14	22.15	22.06	22.09	19040
8/19/2016	9:55 AM	22.13	22.15	22.1	22.15	28685
8/19/2016	9:56 AM	22.13	22.15	22.13	22.1312	2916
8/19/2016	9:57 AM	22.1105	22.13	22.08	22.11	11328
8/19/2016	9:58 AM	22.14	22.14	22.08	22.11	13625
8/19/2016	9:59 AM	22.2411	22.245	22.15	22.15	33910
8/19/2016	10:00 AM	22.28	22.3072	22.24	22.2411	19998
8/19/2016	10:01 AM	22.24	22.3	22.24	22.3	7710
8/19/2016	10:02 AM	22.26	22.28	22.17	22.24	31973
8/19/2016	10:03 AM	22.16	22.3	22.16	22.27	22009
8/19/2016	10:04 AM	22.17	22.17	22.14	22.14	8100
8/19/2016	10:05 AM	22.24	22.24	22.14	22.17	16293
8/19/2016	10:06 AM	22.18	22.23	22.158	22.212	9143
8/19/2016	10:07 AM	22.13	22.1633	22.09	22.15	9800
8/19/2016	10:08 AM	22.14	22.17	22.12	22.14	13091
8/19/2016	10:09 AM	22.055	22.15	22.0499	22.14	29408
8/19/2016	10:10 AM	22.04	22.1	22.02	22.06	11264
8/19/2016	10:11 AM	22.09	22.106	22.02	22.0348	14707
8/19/2016	10:12 AM	22.12	22.13	22.07	22.08	6553
8/19/2016	10:13 AM	22.14	22.15	22.11	22.11	6389
8/19/2016	10:14 AM	22.07	22.15	22.07	22.145	14946
8/19/2016	10:15 AM	22.07	22.07	22.02	22.04	3476
8/19/2016	10:16 AM	22.05	22.07	22.04	22.06	7500
8/19/2016	10:17 AM	22.06	22.06	22.04	22.05	3157
8/19/2016	10:18 AM	22.08	22.1	22.06	22.08	2240
8/19/2016	10:19 AM	22.05	22.12	22.05	22.11	5300
8/19/2016	10:20 AM	22.03	22.06	22.02	22.06	6261
8/19/2016	10:21 AM	21.95	22.03	21.89	22.0101	40675
8/19/2016	10:22 AM	22.0101	22.06	21.93	21.93	26465
8/19/2016	10:23 AM	21.93	21.9936	21.93	21.9936	18542
8/19/2016	10:24 AM	21.96	21.961	21.94	21.94	900
8/19/2016	10:25 AM	21.97	21.99	21.94	21.95	9490
8/19/2016	10:26 AM	21.98	21.98	21.93	21.95	26850
8/19/2016	10:27 AM	21.96	21.99	21.95	21.98	5640
8/19/2016	10:28 AM	21.9892	22	21.96	21.9611	10337
8/19/2016	10:29 AM	21.96	21.98	21.9578	21.97	1600
8/19/2016	10:30 AM	21.85	21.96	21.83	21.96	47042
8/19/2016	10:31 AM	21.74	21.88	21.74	21.86	27200
8/19/2016	10:32 AM	21.746	21.76	21.72	21.74	8217
8/19/2016	10:33 AM	21.73	21.75	21.67	21.74	28289
8/19/2016	10:34 AM	21.75	21.76	21.72	21.73	10415
8/19/2016	10:35 AM	21.79	21.82	21.75	21.75	28699
8/19/2016	10:36 AM	21.82	21.84	21.76	21.77	28400
8/19/2016	10:37 AM	21.83	21.83	21.76	21.82	16770
8/19/2016	10:38 AM	21.81	21.84	21.8	21.83	6283
8/19/2016	10:39 AM	21.79	21.83	21.78	21.83	2100
8/19/2016	10:40 AM	21.81	21.84	21.79	21.8	14200
8/19/2016	10:41 AM	21.73	21.8186	21.7	21.81	21891
8/19/2016	10:42 AM	21.75	21.7592	21.7389	21.7399	9657
8/19/2016	10:43 AM	21.73	21.75	21.73	21.74	9500
8/19/2016	10:44 AM	21.59	21.72	21.57	21.71	87738
8/19/2016	10:45 AM	21.63	21.63	21.59	21.6	19300
8/19/2016	10:46 AM	21.591	21.62	21.58	21.61	16244
8/19/2016	10:47 AM	21.6128	21.63	21.56	21.59	27366
8/19/2016	10:48 AM	21.67	21.68	21.6033	21.6033	23191
8/19/2016	10:49 AM	21.62	21.67	21.62	21.67	32600
8/19/2016	10:50 AM	21.64	21.64	21.6148	21.63	13150
8/19/2016	10:51 AM	21.68	21.7	21.63	21.63	16515
8/19/2016	10:52 AM	21.71	21.71	21.67	21.68	13385
8/19/2016	10:53 AM	21.759	21.76	21.71	21.71	8880
8/19/2016	10:54 AM	21.76	21.78	21.74	21.76	26244
8/19/2016	10:55 AM	21.74	21.76	21.74	21.75	7188
8/19/2016	10:56 AM	21.66	21.73	21.63	21.73	22206
8/19/2016	10:57 AM	21.71	21.71	21.66	21.67	5800
8/19/2016	10:58 AM	21.73	21.73	21.66	21.69	11354
8/19/2016	10:59 AM	21.71	21.73	21.68	21.71	6960
8/19/2016	11:00 AM	21.7	21.71	21.66	21.71	10400
8/19/2016	11:01 AM	21.63	21.71	21.63	21.7	7650
8/19/2016	11:02 AM	21.69	21.69	21.63	21.63	4800
8/19/2016	11:03 AM	21.73	21.75	21.71	21.71	14201
8/19/2016	11:04 AM	21.68	21.735	21.67	21.735	16300
8/19/2016	11:05 AM	21.65	21.68	21.6389	21.68	9000
8/19/2016	11:06 AM	21.65	21.68	21.64	21.64	1120
8/19/2016	11:07 AM	21.68	21.68	21.625	21.65	12941
8/19/2016	11:08 AM	21.68	21.68	21.64	21.67	2700
8/19/2016	11:09 AM	21.6537	21.7	21.6501	21.69	2675
8/19/2016	11:10 AM	21.65	21.65	21.64	21.64	500
8/19/2016	11:11 AM	21.61	21.64	21.61	21.64	17999
8/19/2016	11:12 AM	21.6299	21.64	21.61	21.62	4507
8/19/2016	11:13 AM	21.63	21.67	21.62	21.63	3400
8/19/2016	11:14 AM	21.63	21.65	21.63	21.63	1150
8/19/2016	11:15 AM	21.62	21.65	21.61	21.645	4784
8/19/2016	11:16 AM	21.64	21.64	21.6	21.61	12134
8/19/2016	11:17 AM	21.63	21.6366	21.62	21.63	2200
8/19/2016	11:18 AM	21.63	21.64	21.62	21.64	3500
8/19/2016	11:19 AM	21.61	21.64	21.6	21.63	3850
8/19/2016	11:20 AM	21.64	21.64	21.61	21.63	4300
8/19/2016	11:21 AM	21.63	21.65	21.6261	21.63	19100
8/19/2016	11:22 AM	21.6248	21.63	21.62	21.63	4451
8/19/2016	11:23 AM	21.66	21.66	21.63	21.63	11700
8/19/2016	11:24 AM	21.64	21.64	21.625	21.63	8900
8/19/2016	11:25 AM	21.63	21.65	21.61	21.65	13753
8/19/2016	11:26 AM	21.62	21.62	21.59	21.61	3950
8/19/2016	11:27 AM	21.6135	21.63	21.6135	21.63	300
8/19/2016	11:28 AM	21.63	21.66	21.62	21.62	3100
8/19/2016	11:29 AM	21.62	21.62	21.6	21.62	4918
8/19/2016	11:30 AM	21.61	21.63	21.6	21.6228	23928
8/19/2016	11:31 AM	21.61	21.63	21.61	21.61	1300
8/19/2016	11:32 AM	21.61	21.62	21.59	21.61	8483
8/19/2016	11:33 AM	21.6	21.62	21.6	21.6	2750
8/19/2016	11:34 AM	21.6201	21.64	21.59	21.59	6908
8/19/2016	11:35 AM	21.65	21.67	21.63	21.63	14130
8/19/2016	11:36 AM	21.64	21.64	21.63	21.6376	2900
8/19/2016	11:37 AM	21.7299	21.73	21.64	21.64	10265
8/19/2016	11:38 AM	21.75	21.76	21.72	21.7314	18608
8/19/2016	11:39 AM	21.7599	21.79	21.74	21.74	15016
8/19/2016	11:40 AM	21.76	21.77	21.75	21.76	2623
8/19/2016	11:41 AM	21.75	21.77	21.75	21.769	7100
8/19/2016	11:42 AM	21.73	21.7542	21.726	21.75	8420
8/19/2016	11:43 AM	21.74	21.75	21.74	21.74	1249
8/19/2016	11:44 AM	21.77	21.77	21.75	21.75	4200
8/19/2016	11:45 AM	21.77	21.77	21.77	21.77	3250
8/19/2016	11:46 AM	21.75	21.77	21.75	21.77	6120
8/19/2016	11:47 AM	21.71	21.75	21.7	21.75	4000
8/19/2016	11:48 AM	21.72	21.75	21.72	21.73	3111
8/19/2016	11:49 AM	21.74	21.7401	21.73	21.73	966
8/19/2016	11:50 AM	21.72	21.74	21.72	21.74	600
8/19/2016	11:51 AM	21.71	21.72	21.705	21.718	16484
8/19/2016	11:52 AM	21.7	21.74	21.7	21.71	3800
8/19/2016	11:53 AM	21.68	21.71	21.67	21.71	11200
8/19/2016	11:54 AM	21.68	21.68	21.65	21.6793	7568
8/19/2016	11:55 AM	21.67	21.67	21.65	21.67	2800
8/19/2016	11:56 AM	21.675	21.675	21.64	21.66	2450
8/19/2016	11:57 AM	21.652	21.67	21.65	21.67	1368
8/19/2016	11:58 AM	21.66	21.67	21.659	21.659	11332
8/19/2016	11:59 AM	21.63	21.67	21.63	21.67	1615
8/19/2016	12:00 PM	21.59	21.63	21.5882	21.63	15200
8/19/2016	12:01 PM	21.5699	21.58	21.55	21.58	25813
8/19/2016	12:02 PM	21.58	21.59	21.57	21.57	6403
8/19/2016	12:03 PM	21.58	21.6	21.57	21.58	4886
8/19/2016	12:04 PM	21.51	21.59	21.47	21.58	44449
8/19/2016	12:05 PM	21.5	21.5214	21.5	21.5	5802
8/19/2016	12:06 PM	21.5098	21.52	21.5	21.5	2300
8/19/2016	12:07 PM	21.57	21.575	21.51	21.51	9699
8/19/2016	12:08 PM	21.58	21.6	21.575	21.58	2342
8/19/2016	12:09 PM	21.57	21.6152	21.57	21.58	4315
8/19/2016	12:10 PM	21.51	21.57	21.51	21.57	4000
8/19/2016	12:11 PM	21.512	21.52	21.49	21.5	2720
8/19/2016	12:12 PM	21.53	21.57	21.52	21.53	4300
8/19/2016	12:13 PM	21.52	21.52	21.5148	21.5184	950
8/19/2016	12:14 PM	21.55	21.55	21.5	21.52	8400
8/19/2016	12:15 PM	21.51	21.55	21.51	21.55	7550
8/19/2016	12:16 PM	21.5	21.51	21.49	21.5	12515
8/19/2016	12:17 PM	21.55	21.55	21.5	21.51	10080
8/19/2016	12:18 PM	21.6199	21.6199	21.56	21.57	11154
8/19/2016	12:19 PM	21.67	21.7	21.59	21.6	34810
8/19/2016	12:20 PM	21.6538	21.69	21.65	21.68	8577
8/19/2016	12:21 PM	21.65	21.73	21.64	21.67	52245
8/19/2016	12:22 PM	21.64	21.66	21.62	21.65	27809
8/19/2016	12:23 PM	21.62	21.64	21.62	21.64	1150
8/19/2016	12:24 PM	21.64	21.66	21.62	21.62	5237
8/19/2016	12:25 PM	21.59	21.63	21.5829	21.63	4831
8/19/2016	12:26 PM	21.58	21.6099	21.58	21.5845	1812
8/19/2016	12:27 PM	21.59	21.6	21.5893	21.59	12078
8/19/2016	12:28 PM	21.58	21.59	21.57	21.59	3100
8/19/2016	12:29 PM	21.5832	21.59	21.57	21.57	1779
8/19/2016	12:30 PM	21.58	21.61	21.58	21.59	3848
8/19/2016	12:31 PM	21.64	21.64	21.59	21.598	7700
8/19/2016	12:32 PM	21.62	21.66	21.61	21.64	6116
8/19/2016	12:33 PM	21.6	21.6299	21.59	21.62	2200
8/19/2016	12:34 PM	21.6	21.6	21.59	21.6	3766
8/19/2016	12:35 PM	21.64	21.64	21.61	21.61	6855
8/19/2016	12:36 PM	21.66	21.69	21.64	21.64	9800
8/19/2016	12:37 PM	21.6601	21.68	21.66	21.68	2850
8/19/2016	12:38 PM	21.68	21.68	21.6537	21.6658	8560
8/19/2016	12:39 PM	21.65	21.65	21.63	21.65	3231
8/19/2016	12:40 PM	21.65	21.67	21.65	21.67	604
8/19/2016	12:41 PM	21.73	21.73	21.66	21.66	4400
8/19/2016	12:42 PM	21.7	21.7325	21.7	21.73	4000
8/19/2016	12:43 PM	21.72	21.73	21.7	21.7	3527
8/19/2016	12:44 PM	21.71	21.74	21.67	21.74	15588
8/19/2016	12:45 PM	21.68	21.69	21.66	21.69	1244
8/19/2016	12:46 PM	21.69	21.69	21.67	21.68	2302
8/19/2016	12:47 PM	21.73	21.74	21.689	21.689	10300
8/19/2016	12:48 PM	21.79	21.79	21.74	21.74	48023
8/19/2016	12:49 PM	21.79	21.84	21.78	21.79	37624
8/19/2016	12:50 PM	21.79	21.82	21.79	21.7901	3901
8/19/2016	12:51 PM	21.82	21.83	21.8	21.8	5102
8/19/2016	12:52 PM	21.93	21.94	21.83	21.83	25744
8/19/2016	12:53 PM	22.02	22.05	21.95	21.95	48167
8/19/2016	12:54 PM	21.9506	22.04	21.95	22.04	15401
8/19/2016	12:55 PM	21.93	21.97	21.93	21.955	13730
8/19/2016	12:56 PM	21.92	21.97	21.92	21.96	18718
8/19/2016	12:57 PM	21.98	21.98	21.92	21.93	35770
8/19/2016	12:58 PM	21.92	21.98	21.92	21.98	5055
8/19/2016	12:59 PM	21.91	21.97	21.9	21.93	26507
8/19/2016	1:00 PM	21.93	21.93	21.9	21.92	8725
8/19/2016	1:01 PM	21.94	21.96	21.9199	21.93	21629
8/19/2016	1:02 PM	21.89	21.92	21.89	21.92	16424
8/19/2016	1:03 PM	21.91	21.91	21.89	21.9	4900
8/19/2016	1:04 PM	21.92	21.9399	21.9	21.93	7700
8/19/2016	1:05 PM	21.9	21.91	21.9	21.9	1600
8/19/2016	1:06 PM	21.89	21.9101	21.89	21.91	1716
8/19/2016	1:07 PM	21.9	21.9	21.86	21.88	4032
8/19/2016	1:08 PM	21.86	21.87	21.8	21.87	23274
8/19/2016	1:09 PM	21.8673	21.8673	21.82	21.86	5300
8/19/2016	1:10 PM	21.84	21.89	21.81	21.87	22300
8/19/2016	1:11 PM	21.81	21.832	21.81	21.8292	9500
8/19/2016	1:12 PM	21.82	21.85	21.8	21.8171	33100
8/19/2016	1:13 PM	21.8	21.82	21.8	21.81	4200
8/19/2016	1:14 PM	21.81	21.82	21.79	21.81	17300
8/19/2016	1:15 PM	21.81	21.81	21.802	21.802	1300
8/19/2016	1:16 PM	21.81	21.82	21.78	21.8	6500
8/19/2016	1:17 PM	21.81	21.81	21.79	21.81	7500
8/19/2016	1:18 PM	21.84	21.85	21.805	21.805	3900
8/19/2016	1:19 PM	21.88	21.88	21.81	21.8111	5640
8/19/2016	1:20 PM	21.86	21.86	21.8344	21.8344	1500
8/19/2016	1:21 PM	21.791	21.86	21.791	21.85	6800
8/19/2016	1:22 PM	21.8	21.82	21.79	21.791	3463
8/19/2016	1:23 PM	21.78	21.81	21.78	21.8	8507
8/19/2016	1:24 PM	21.79	21.79	21.78	21.79	2700
8/19/2016	1:25 PM	21.84	21.85	21.788	21.788	9353
8/19/2016	1:26 PM	21.84	21.84	21.81	21.84	3200
8/19/2016	1:27 PM	21.8	21.83	21.8	21.83	1800
8/19/2016	1:28 PM	21.801	21.83	21.78	21.83	19724
8/19/2016	1:29 PM	21.81	21.81	21.8	21.81	1500
8/19/2016	1:30 PM	21.81	21.81	21.79	21.8	3900
8/19/2016	1:31 PM	21.7958	21.81	21.79	21.79	920
8/19/2016	1:32 PM	21.85	21.87	21.8	21.8	12250
8/19/2016	1:33 PM	21.83	21.889	21.83	21.85	19496
8/19/2016	1:34 PM	21.82	21.84	21.82	21.84	2800
8/19/2016	1:35 PM	21.87	21.87	21.82	21.82	2768
8/19/2016	1:36 PM	21.83	21.87	21.82	21.87	3800
8/19/2016	1:37 PM	21.805	21.82	21.8002	21.82	5250
8/19/2016	1:38 PM	21.76	21.81	21.76	21.81	18862
8/19/2016	1:39 PM	21.76	21.78	21.76	21.78	3517
8/19/2016	1:40 PM	21.73	21.76	21.73	21.76	3327
8/19/2016	1:41 PM	21.663	21.7282	21.66	21.7282	20959
8/19/2016	1:42 PM	21.68	21.68	21.67	21.67	8800
8/19/2016	1:43 PM	21.62	21.67	21.62	21.67	14400
8/19/2016	1:44 PM	21.62	21.65	21.62	21.62	14411
8/19/2016	1:45 PM	21.63	21.63	21.62	21.62	5637
8/19/2016	1:46 PM	21.62	21.62	21.6	21.61	3665
8/19/2016	1:47 PM	21.6	21.61	21.6	21.61	12210
8/19/2016	1:48 PM	21.6039	21.61	21.593	21.6	3650
8/19/2016	1:49 PM	21.63	21.63	21.61	21.61	16467
8/19/2016	1:50 PM	21.63	21.66	21.63	21.63	12200
8/19/2016	1:51 PM	21.65	21.66	21.63	21.64	2100
8/19/2016	1:52 PM	21.68	21.68	21.64	21.6485	12380
8/19/2016	1:53 PM	21.67	21.71	21.67	21.68	15660
8/19/2016	1:54 PM	21.73	21.73	21.68	21.68	54780
8/19/2016	1:55 PM	21.68	21.71	21.67	21.7	22229
8/19/2016	1:56 PM	21.66	21.68	21.66	21.68	9534
8/19/2016	1:57 PM	21.67	21.67	21.66	21.66	3500
8/19/2016	1:58 PM	21.68	21.71	21.66	21.66	23100
8/19/2016	1:59 PM	21.69	21.69	21.67	21.67	1000
8/19/2016	2:00 PM	21.6593	21.68	21.64	21.68	2800
8/19/2016	2:01 PM	21.64	21.66	21.64	21.66	6822
8/19/2016	2:02 PM	21.64	21.65	21.62	21.63	3000
8/19/2016	2:03 PM	21.64	21.6499	21.61	21.64	12511
8/19/2016	2:04 PM	21.65	21.65	21.62	21.63	7130
8/19/2016	2:05 PM	21.66	21.68	21.66	21.66	4863
8/19/2016	2:06 PM	21.658	21.658	21.65	21.65	5480
8/19/2016	2:07 PM	21.66	21.69	21.6565	21.66	4200
8/19/2016	2:08 PM	21.66	21.67	21.65	21.67	1500
8/19/2016	2:09 PM	21.67	21.68	21.66	21.66	2408
8/19/2016	2:10 PM	21.67	21.69	21.67	21.68	4677
8/19/2016	2:11 PM	21.68	21.7	21.67	21.68	4300
8/19/2016	2:12 PM	21.67	21.67	21.66	21.67	1168
8/19/2016	2:13 PM	21.65	21.66	21.6201	21.64	2780
8/19/2016	2:14 PM	21.65	21.655	21.64	21.65	2715
8/19/2016	2:15 PM	21.6499	21.6502	21.64	21.6502	1200
8/19/2016	2:16 PM	21.64	21.658	21.62	21.658	2194
8/19/2016	2:17 PM	21.62	21.62	21.62	21.62	231
8/19/2016	2:18 PM	21.6399	21.65	21.6399	21.64	10506
8/19/2016	2:19 PM	21.63	21.65	21.63	21.64	908
8/19/2016	2:20 PM	21.6301	21.6301	21.63	21.63	4200
8/19/2016	2:21 PM	21.66	21.66	21.63	21.64	2200
8/19/2016	2:22 PM	21.66	21.66	21.65	21.65	6520
8/19/2016	2:23 PM	21.67	21.68	21.6667	21.6667	2681
8/19/2016	2:24 PM	21.67	21.69	21.67	21.69	1700
8/19/2016	2:25 PM	21.66	21.68	21.6501	21.66	4553
8/19/2016	2:26 PM	21.67	21.68	21.67	21.67	7000
8/19/2016	2:27 PM	21.69	21.69	21.676	21.676	13917
8/19/2016	2:28 PM	21.68	21.69	21.68	21.68	5280
8/19/2016	2:29 PM	21.69	21.69	21.66	21.67	9628
8/19/2016	2:30 PM	21.66	21.69	21.66	21.67	2100
8/19/2016	2:31 PM	21.67	21.68	21.67	21.67	1400
8/19/2016	2:32 PM	21.654	21.68	21.65	21.67	4400
8/19/2016	2:33 PM	21.58	21.654	21.55	21.65	24407
8/19/2016	2:34 PM	21.6	21.635	21.575	21.58	24730
8/19/2016	2:35 PM	21.6	21.61	21.6	21.61	2300
8/19/2016	2:36 PM	21.59	21.625	21.59	21.61	13100
8/19/2016	2:37 PM	21.62	21.62	21.61	21.61	1400
8/19/2016	2:38 PM	21.61	21.62	21.6	21.62	2000
8/19/2016	2:39 PM	21.63	21.63	21.61	21.62	8872
8/19/2016	2:40 PM	21.62	21.62	21.61	21.62	1400
8/19/2016	2:41 PM	21.625	21.63	21.6	21.6	4462
8/19/2016	2:42 PM	21.63	21.65	21.63	21.65	700
8/19/2016	2:43 PM	21.59	21.62	21.59	21.61	4600
8/19/2016	2:44 PM	21.6	21.6	21.58	21.59	3500
8/19/2016	2:45 PM	21.584	21.6	21.57	21.6	5400
8/19/2016	2:46 PM	21.56	21.58	21.55	21.57	19702
8/19/2016	2:47 PM	21.56	21.6	21.55	21.57	10200
8/19/2016	2:48 PM	21.58	21.58	21.55	21.56	6434
8/19/2016	2:49 PM	21.58	21.58	21.54	21.56	2200
8/19/2016	2:50 PM	21.56	21.58	21.56	21.58	1200
8/19/2016	2:51 PM	21.54	21.56	21.525	21.56	4100
8/19/2016	2:52 PM	21.54	21.54	21.53	21.53	600
8/19/2016	2:53 PM	21.52	21.5499	21.5	21.5499	19029
8/19/2016	2:54 PM	21.5499	21.55	21.51	21.51	1900
8/19/2016	2:55 PM	21.54	21.54	21.51	21.54	7562
8/19/2016	2:56 PM	21.54	21.54	21.53	21.54	4450
8/19/2016	2:57 PM	21.58	21.6	21.54	21.546	9694
8/19/2016	2:58 PM	21.61	21.62	21.57	21.57	28460
8/19/2016	2:59 PM	21.62	21.62	21.58	21.608	8806
8/19/2016	3:00 PM	21.61	21.62	21.6	21.6	800
8/19/2016	3:01 PM	21.64	21.64	21.57	21.59	6900
8/19/2016	3:02 PM	21.62	21.62	21.6	21.61	4550
8/19/2016	3:03 PM	21.614	21.62	21.61	21.61	5284
8/19/2016	3:04 PM	21.62	21.62	21.59	21.61	8360
8/19/2016	3:05 PM	21.62	21.639	21.6	21.6	5350
8/19/2016	3:06 PM	21.61	21.63	21.6	21.625	7100
8/19/2016	3:07 PM	21.639	21.639	21.5971	21.6	4600
8/19/2016	3:08 PM	21.6301	21.6301	21.63	21.63	1200
8/19/2016	3:09 PM	21.58	21.64	21.56	21.63	23165
8/19/2016	3:10 PM	21.58	21.6	21.58	21.58	4110
8/19/2016	3:11 PM	21.65	21.65	21.56	21.56	12515
8/19/2016	3:12 PM	21.615	21.645	21.61	21.64	2934
8/19/2016	3:13 PM	21.61	21.61	21.57	21.61	17806
8/19/2016	3:14 PM	21.57	21.6	21.56	21.6	10480
8/19/2016	3:15 PM	21.61	21.61	21.58	21.58	3200
8/19/2016	3:16 PM	21.6	21.6	21.58	21.6	3094
8/19/2016	3:17 PM	21.63	21.63	21.6	21.6	2800
8/19/2016	3:18 PM	21.609	21.63	21.58	21.63	5293
8/19/2016	3:19 PM	21.6099	21.62	21.605	21.61	15647
8/19/2016	3:20 PM	21.6	21.62	21.6	21.61	1100
8/19/2016	3:21 PM	21.579	21.6162	21.57	21.615	8906
8/19/2016	3:22 PM	21.62	21.62	21.59	21.59	2000
8/19/2016	3:23 PM	21.57	21.62	21.56	21.6061	3820
8/19/2016	3:24 PM	21.57	21.58	21.56	21.57	5700
8/19/2016	3:25 PM	21.5832	21.59	21.57	21.58	3616
8/19/2016	3:26 PM	21.548	21.58	21.548	21.58	4900
8/19/2016	3:27 PM	21.53	21.54	21.51	21.54	6104
8/19/2016	3:28 PM	21.54	21.54	21.51	21.525	7084
8/19/2016	3:29 PM	21.52	21.54	21.52	21.5363	4025
8/19/2016	3:30 PM	21.5216	21.53	21.52	21.52	5300
8/19/2016	3:31 PM	21.54	21.54	21.5	21.52	7984
8/19/2016	3:32 PM	21.57	21.59	21.53	21.54	13100
8/19/2016	3:33 PM	21.55	21.561	21.54	21.561	3233
8/19/2016	3:34 PM	21.53	21.56	21.51	21.54	18135
8/19/2016	3:35 PM	21.53	21.54	21.51	21.54	3336
8/19/2016	3:36 PM	21.53	21.53	21.53	21.53	1200
8/19/2016	3:37 PM	21.5684	21.5684	21.54	21.5416	4576
8/19/2016	3:38 PM	21.55	21.58	21.55	21.5674	3100
8/19/2016	3:39 PM	21.57	21.58	21.55	21.56	9540
8/19/2016	3:40 PM	21.59	21.61	21.58	21.58	9350
8/19/2016	3:41 PM	21.58	21.6	21.58	21.58	1950
8/19/2016	3:42 PM	21.58	21.58	21.55	21.57	8086
8/19/2016	3:43 PM	21.57	21.58	21.57	21.58	6294
8/19/2016	3:44 PM	21.6	21.61	21.58	21.58	3266
8/19/2016	3:45 PM	21.62	21.62	21.6	21.608	7955
8/19/2016	3:46 PM	21.62	21.64	21.61	21.62	2626
8/19/2016	3:47 PM	21.61	21.62	21.5984	21.62	21633
8/19/2016	3:48 PM	21.59	21.6201	21.59	21.6116	20537
8/19/2016	3:49 PM	21.61	21.61	21.59	21.59	3851
8/19/2016	3:50 PM	21.61	21.63	21.6	21.62	10256
8/19/2016	3:51 PM	21.595	21.6185	21.58	21.6185	10534
8/19/2016	3:52 PM	21.6025	21.62	21.59	21.6	29579
8/19/2016	3:53 PM	21.5501	21.61	21.55	21.61	23263
8/19/2016	3:54 PM	21.6	21.6	21.5576	21.56	21167
8/19/2016	3:55 PM	21.58	21.6	21.58	21.6	26755
8/19/2016	3:56 PM	21.58	21.6	21.57	21.59	39452
8/19/2016	3:57 PM	21.5999	21.6	21.584	21.584	25200
8/19/2016	3:58 PM	21.592	21.6	21.58	21.5935	10119
8/19/2016	3:59 PM	21.59	21.6	21.58	21.5925	48592
8/19/2016	4:00 PM	21.66	21.66	21.59	21.6	85574
8/22/2016	9:31 AM	22.14	22.15	21.94	21.95	64532
8/22/2016	9:32 AM	22.16	22.25	22.14	22.15	57706
8/22/2016	9:33 AM	22.13	22.18	22.08	22.15	60985
8/22/2016	9:34 AM	22.14	22.15	22.0841	22.14	19909
8/22/2016	9:35 AM	22.18	22.18	22.11	22.14	35831
8/22/2016	9:36 AM	22.24	22.29	22.18	22.19	73193
8/22/2016	9:37 AM	22.2	22.276	22.18	22.25	66880
8/22/2016	9:38 AM	22.225	22.27	22.18	22.19	43245
8/22/2016	9:39 AM	22.14	22.2263	22.1337	22.2263	22309
8/22/2016	9:40 AM	22.12	22.14	22.06	22.1312	37762
8/22/2016	9:41 AM	22.16	22.1601	22.12	22.1237	20117
8/22/2016	9:42 AM	22.07	22.17	22.03	22.16	50081
8/22/2016	9:43 AM	22.12	22.15	22.07	22.08	31542
8/22/2016	9:44 AM	22.11	22.14	22.081	22.12	7950
8/22/2016	9:45 AM	22.13	22.14	22.07	22.1	30607
8/22/2016	9:46 AM	22.14	22.23	22.14	22.15	35851
8/22/2016	9:47 AM	22.13	22.157	22.12	22.14	6034
8/22/2016	9:48 AM	22.13	22.14	22.071	22.14	11278
8/22/2016	9:49 AM	22.15	22.16	22.12	22.13	9140
8/22/2016	9:50 AM	22.26	22.26	22.14	22.15	47955
8/22/2016	9:51 AM	22.285	22.31	22.2	22.2501	29082
8/22/2016	9:52 AM	22.16	22.27	22.14	22.27	26800
8/22/2016	9:53 AM	22.15	22.16	22.13	22.15	6394
8/22/2016	9:54 AM	22.19	22.22	22.14	22.17	13718
8/22/2016	9:55 AM	22.28	22.28	22.18	22.18	15562
8/22/2016	9:56 AM	22.21	22.28	22.2	22.28	18300
8/22/2016	9:57 AM	22.184	22.23	22.17	22.225	7979
8/22/2016	9:58 AM	22.19	22.19	22.15	22.19	9697
8/22/2016	9:59 AM	22.16	22.2	22.12	22.17	8700
8/22/2016	10:00 AM	22.15	22.1799	22.12	22.15	14200
8/22/2016	10:01 AM	22.19	22.2	22.16	22.19	4068
8/22/2016	10:02 AM	22.2906	22.2906	22.18	22.18	23543
8/22/2016	10:03 AM	22.22	22.2999	22.22	22.28	14810
8/22/2016	10:04 AM	22.2311	22.25	22.2	22.25	9766
8/22/2016	10:05 AM	22.26	22.28	22.23	22.23	10018
8/22/2016	10:06 AM	22.1901	22.26	22.19	22.26	8894
8/22/2016	10:07 AM	22.2	22.244	22.2	22.22	8900
8/22/2016	10:08 AM	22.23	22.26	22.19	22.22	10030
8/22/2016	10:09 AM	22.2065	22.28	22.2065	22.24	18335
8/22/2016	10:10 AM	22.26	22.29	22.2366	22.24	10415
8/22/2016	10:11 AM	22.28	22.3	22.26	22.26	8805
8/22/2016	10:12 AM	22.21	22.29	22.2	22.2793	11320
8/22/2016	10:13 AM	22.19	22.26	22.18	22.24	5650
8/22/2016	10:14 AM	22.15	22.2	22.15	22.18	16609
8/22/2016	10:15 AM	22.17	22.2	22.15	22.16	11736
8/22/2016	10:16 AM	22.15	22.17	22.1	22.15	19477
8/22/2016	10:17 AM	22.03	22.16	22	22.16	52761
8/22/2016	10:18 AM	22.02	22.04	21.99	22.03	11434
8/22/2016	10:19 AM	21.91	22.02	21.9	22.02	26177
8/22/2016	10:20 AM	21.867	21.9	21.82	21.9	74267
8/22/2016	10:21 AM	21.88	21.9	21.84	21.86	10136
8/22/2016	10:22 AM	22.02	22.095	21.87	21.88	70924
8/22/2016	10:23 AM	22.03	22.04	22.02	22.02	12856
8/22/2016	10:24 AM	21.93	22.03	21.92	22.03	41230
8/22/2016	10:25 AM	21.88	21.945	21.88	21.945	25100
8/22/2016	10:26 AM	21.87	21.88	21.81	21.88	19260
8/22/2016	10:27 AM	21.85	21.88	21.82	21.88	17026
8/22/2016	10:28 AM	21.9	21.91	21.86	21.87	9800
8/22/2016	10:29 AM	21.93	21.98	21.86	21.9	24302
8/22/2016	10:30 AM	21.91	21.94	21.9059	21.92	11600
8/22/2016	10:31 AM	21.93	21.93	21.89	21.91	4800
8/22/2016	10:32 AM	21.89	21.92	21.88	21.92	7653
8/22/2016	10:33 AM	21.87	21.89	21.86	21.89	7950
8/22/2016	10:34 AM	21.86	21.9	21.86	21.88	10848
8/22/2016	10:35 AM	21.9	21.9	21.85	21.85	4825
8/22/2016	10:36 AM	21.9222	21.9222	21.88	21.89	7704
8/22/2016	10:37 AM	21.92	21.92	21.89	21.92	3680
8/22/2016	10:38 AM	21.94	21.94	21.9	21.91	4700
8/22/2016	10:39 AM	22	22.04	21.94	21.96	18666
8/22/2016	10:40 AM	22.06	22.0601	22.02	22.02	20800
8/22/2016	10:41 AM	22.01	22.06	22.01	22.06	16492
8/22/2016	10:42 AM	22.04	22.05	22.02	22.02	13330
8/22/2016	10:43 AM	22.03	22.05	22.03	22.04	4900
8/22/2016	10:44 AM	22.04	22.04	22.03	22.04	2000
8/22/2016	10:45 AM	22.01	22.04	22	22.03	7001
8/22/2016	10:46 AM	22.04	22.04	22	22.01	3200
8/22/2016	10:47 AM	22.02	22.04	22.02	22.04	3950
8/22/2016	10:48 AM	22.02	22.02	22.01	22.02	1600
8/22/2016	10:49 AM	22.05	22.05	22.02	22.02	3425
8/22/2016	10:50 AM	22.02	22.05	22.02	22.03	6823
8/22/2016	10:51 AM	22.02	22.03	22.01	22.01	1700
8/22/2016	10:52 AM	22.05	22.06	22.03	22.03	2900
8/22/2016	10:53 AM	22.04	22.04	22.03	22.04	4600
8/22/2016	10:54 AM	21.99	22.05	21.99	22.05	8634
8/22/2016	10:55 AM	22.03	22.04	21.99	21.99	28648
8/22/2016	10:56 AM	22.03	22.03	21.99	22.02	5059
8/22/2016	10:57 AM	22.035	22.04	22.02	22.02	1900
8/22/2016	10:58 AM	22.04	22.04	22.02	22.04	3300
8/22/2016	10:59 AM	22.06	22.0899	22.04	22.04	21300
8/22/2016	11:00 AM	22.05	22.06	22.046	22.05	2950
8/22/2016	11:01 AM	22.01	22.06	22.008	22.05	8750
8/22/2016	11:02 AM	22.004	22.03	22.004	22.02	3700
8/22/2016	11:03 AM	22.06	22.06	22	22	8990
8/22/2016	11:04 AM	22.06	22.06	22.04	22.05	4200
8/22/2016	11:05 AM	22.05	22.06	22.03	22.06	5100
8/22/2016	11:06 AM	22.03	22.05	22.03	22.05	4297
8/22/2016	11:07 AM	22.05	22.06	22.02	22.02	8280
8/22/2016	11:08 AM	22.04	22.05	22.03	22.05	2500
8/22/2016	11:09 AM	22.05	22.05	22.02	22.03	7460
8/22/2016	11:10 AM	22.06	22.06	22.04	22.0499	2380
8/22/2016	11:11 AM	22.04	22.0612	22.03	22.0612	5700
8/22/2016	11:12 AM	22.04	22.04	22.011	22.04	6402
8/22/2016	11:13 AM	22.05	22.05	22.03	22.03	2300
8/22/2016	11:14 AM	22.04	22.07	22.04	22.06	4175
8/22/2016	11:15 AM	22.06	22.08	22.03	22.05	6650
8/22/2016	11:16 AM	22.1	22.1	22.06	22.06	15906
8/22/2016	11:17 AM	22.06	22.0995	22.06	22.0995	6260
8/22/2016	11:18 AM	22.09	22.09	22.059	22.06	4200
8/22/2016	11:19 AM	22.17	22.17	22.08	22.08	14808
8/22/2016	11:20 AM	22.27	22.28	22.17	22.18	18267
8/22/2016	11:21 AM	22.36	22.36	22.27	22.28	22500
8/22/2016	11:22 AM	22.45	22.45	22.36	22.38	59260
8/22/2016	11:23 AM	22.43	22.4711	22.37	22.46	34797
8/22/2016	11:24 AM	22.37	22.43	22.36	22.43	18899
8/22/2016	11:25 AM	22.45	22.45	22.37	22.39	28218
8/22/2016	11:26 AM	22.43	22.48	22.43	22.45	39588
8/22/2016	11:27 AM	22.39	22.44	22.39	22.44	9660
8/22/2016	11:28 AM	22.46	22.4658	22.4	22.4	18386
8/22/2016	11:29 AM	22.43	22.46	22.42	22.46	11223
8/22/2016	11:30 AM	22.47	22.47	22.44	22.44	19156
8/22/2016	11:31 AM	22.47	22.49	22.44	22.47	14405
8/22/2016	11:32 AM	22.45	22.49	22.44	22.47	12106
8/22/2016	11:33 AM	22.46	22.46	22.43	22.45	10380
8/22/2016	11:34 AM	22.43	22.47	22.41	22.47	8750
8/22/2016	11:35 AM	22.39	22.4549	22.36	22.43	20825
8/22/2016	11:36 AM	22.4	22.404	22.38	22.38	12355
8/22/2016	11:37 AM	22.39	22.4	22.36	22.4	18300
8/22/2016	11:38 AM	22.335	22.38	22.33	22.38	6557
8/22/2016	11:39 AM	22.31	22.3492	22.3	22.3389	15916
8/22/2016	11:40 AM	22.39	22.4	22.31	22.32	15900
8/22/2016	11:41 AM	22.43	22.45	22.4	22.4	12122
8/22/2016	11:42 AM	22.41	22.43	22.38	22.42	14626
8/22/2016	11:43 AM	22.43	22.45	22.41	22.41	13335
8/22/2016	11:44 AM	22.4439	22.4439	22.42	22.44	5550
8/22/2016	11:45 AM	22.47	22.47	22.44	22.45	6200
8/22/2016	11:46 AM	22.4699	22.47	22.46	22.465	5700
8/22/2016	11:47 AM	22.458	22.47	22.44	22.465	6350
8/22/2016	11:48 AM	22.4	22.45	22.39	22.45	9300
8/22/2016	11:49 AM	22.41	22.43	22.37	22.41	12811
8/22/2016	11:50 AM	22.4	22.42	22.4	22.42	1700
8/22/2016	11:51 AM	22.3415	22.3901	22.32	22.39	21200
8/22/2016	11:52 AM	22.3036	22.36	22.3	22.36	8250
8/22/2016	11:53 AM	22.32	22.35	22.32	22.32	7726
8/22/2016	11:54 AM	22.3	22.32	22.3	22.32	4580
8/22/2016	11:55 AM	22.316	22.3299	22.3	22.3	8800
8/22/2016	11:56 AM	22.33	22.36	22.33	22.33	6560
8/22/2016	11:57 AM	22.307	22.35	22.307	22.34	6150
8/22/2016	11:58 AM	22.3299	22.3299	22.26	22.3	17631
8/22/2016	11:59 AM	22.31	22.33	22.2937	22.33	10900
8/22/2016	12:00 PM	22.36	22.37	22.3	22.31	4243
8/22/2016	12:01 PM	22.35	22.35	22.33	22.35	3400
8/22/2016	12:02 PM	22.36	22.37	22.35	22.3699	6400
8/22/2016	12:03 PM	22.43	22.44	22.37	22.37	14723
8/22/2016	12:04 PM	22.4249	22.4381	22.42	22.43	1988
8/22/2016	12:05 PM	22.37	22.4301	22.37	22.43	18148
8/22/2016	12:06 PM	22.36	22.36	22.34	22.35	4000
8/22/2016	12:07 PM	22.4	22.41	22.36	22.36	3700
8/22/2016	12:08 PM	22.36	22.43	22.34	22.43	9141
8/22/2016	12:09 PM	22.35	22.38	22.349	22.349	3725
8/22/2016	12:10 PM	22.36	22.39	22.34	22.35	3700
8/22/2016	12:11 PM	22.38	22.38	22.37	22.37	1100
8/22/2016	12:12 PM	22.43	22.43	22.36	22.37	4110
8/22/2016	12:13 PM	22.46	22.49	22.4	22.43	31615
8/22/2016	12:14 PM	22.46	22.48	22.46	22.47	2300
8/22/2016	12:15 PM	22.43	22.46	22.42	22.4599	4700
8/22/2016	12:16 PM	22.37	22.44	22.37	22.435	7000
8/22/2016	12:17 PM	22.41	22.41	22.37	22.38	7900
8/22/2016	12:18 PM	22.44	22.45	22.4	22.41	5600
8/22/2016	12:19 PM	22.41	22.44	22.4	22.43	5620
8/22/2016	12:20 PM	22.36	22.41	22.36	22.4	7490
8/22/2016	12:21 PM	22.32	22.37	22.32	22.36	5401
8/22/2016	12:22 PM	22.32	22.34	22.31	22.32	8300
8/22/2016	12:23 PM	22.32	22.32	22.31	22.31	1000
8/22/2016	12:24 PM	22.21	22.315	22.21	22.31	26452
8/22/2016	12:25 PM	22.02	22.21	22	22.21	42213
8/22/2016	12:26 PM	21.86	22	21.85	22	36276
8/22/2016	12:27 PM	21.7901	21.8624	21.75	21.8624	42607
8/22/2016	12:28 PM	21.84	21.87	21.78	21.79	16824
8/22/2016	12:29 PM	21.87	21.89	21.83	21.84	45700
8/22/2016	12:30 PM	21.86	21.88	21.86	21.865	9050
8/22/2016	12:31 PM	21.8399	21.86	21.8201	21.86	9930
8/22/2016	12:32 PM	21.86	21.87	21.84	21.84	4900
8/22/2016	12:33 PM	21.9	21.91	21.8543	21.86	14420
8/22/2016	12:34 PM	21.906	21.906	21.89	21.9	5000
8/22/2016	12:35 PM	21.91	21.9199	21.89	21.9	11500
8/22/2016	12:36 PM	21.9	21.91	21.89	21.91	8241
8/22/2016	12:37 PM	21.9	21.9066	21.89	21.89	4306
8/22/2016	12:38 PM	21.92	21.93	21.89	21.89	9060
8/22/2016	12:39 PM	21.915	21.93	21.915	21.92	1600
8/22/2016	12:40 PM	21.9194	21.929	21.9194	21.92	2800
8/22/2016	12:41 PM	21.8839	21.91	21.87	21.91	9914
8/22/2016	12:42 PM	21.9	21.9	21.87	21.8858	6895
8/22/2016	12:43 PM	21.91	21.91	21.9	21.9	5000
8/22/2016	12:44 PM	21.92	21.93	21.9	21.903	3250
8/22/2016	12:45 PM	22.01	22.01	21.9099	21.91	20217
8/22/2016	12:46 PM	22.05	22.06	22.01	22.01	15844
8/22/2016	12:47 PM	21.97	22.0376	21.94	22.03	23596
8/22/2016	12:48 PM	21.97	22.0199	21.97	21.97	6000
8/22/2016	12:49 PM	21.89	22	21.89	21.972	4850
8/22/2016	12:50 PM	21.91	21.92	21.89	21.91	9323
8/22/2016	12:51 PM	21.89	21.9058	21.87	21.89	14829
8/22/2016	12:52 PM	21.9	21.9	21.89	21.89	2269
8/22/2016	12:53 PM	21.9707	22	21.87	21.89	34417
8/22/2016	12:54 PM	21.99	22.01	21.96	21.99	5637
8/22/2016	12:55 PM	21.95	22.01	21.95	22.01	1200
8/22/2016	12:56 PM	22.02	22.03	21.95	21.95	3700
8/22/2016	12:57 PM	22.03	22.03	22.01	22.01	900
8/22/2016	12:58 PM	22.04	22.07	22.04	22.05	2100
8/22/2016	12:59 PM	22.039	22.07	22.039	22.07	1500
8/22/2016	1:00 PM	22.0087	22.04	21.96	22.04	10186
8/22/2016	1:01 PM	22	22.04	21.98	22.03	1900
8/22/2016	1:02 PM	21.98	22.02	21.98	22.02	13674
8/22/2016	1:03 PM	22	22.01	21.9785	21.9785	8700
8/22/2016	1:04 PM	21.94	21.99	21.93	21.99	12100
8/22/2016	1:05 PM	22	22.01	21.95	21.95	9900
8/22/2016	1:06 PM	21.98	22.03	21.98	22.03	7900
8/22/2016	1:07 PM	21.95	22.009	21.94	21.99	7300
8/22/2016	1:08 PM	21.92	21.96	21.91	21.96	8970
8/22/2016	1:09 PM	21.92	21.92	21.9	21.9	2800
8/22/2016	1:10 PM	21.9	21.945	21.88	21.945	6600
8/22/2016	1:11 PM	21.86	21.89	21.86	21.88	10750
8/22/2016	1:12 PM	21.89	21.9	21.86	21.8648	2800
8/22/2016	1:13 PM	21.91	21.91	21.88	21.88	4800
8/22/2016	1:14 PM	21.89	21.9	21.89	21.9	2785
8/22/2016	1:15 PM	21.9	21.91	21.89	21.91	1100
8/22/2016	1:16 PM	21.87	21.87	21.81	21.87	17765
8/22/2016	1:17 PM	21.85	21.88	21.81	21.88	1500
8/22/2016	1:18 PM	21.822	21.84	21.82	21.84	1500
8/22/2016	1:19 PM	21.89	21.92	21.85	21.85	15080
8/22/2016	1:20 PM	21.86	21.89	21.86	21.88	3100
8/22/2016	1:21 PM	21.86	21.886	21.86	21.88	4355
8/22/2016	1:22 PM	21.9	21.91	21.87	21.88	2400
8/22/2016	1:23 PM	21.96	21.99	21.91	21.92	23820
8/22/2016	1:24 PM	22.03	22.03	21.95	21.97	18268
8/22/2016	1:25 PM	22.29	22.31	22.04	22.04	83460
8/22/2016	1:26 PM	22.31	22.35	22.29	22.3	17290
8/22/2016	1:27 PM	22.2958	22.33	22.29	22.3	15954
8/22/2016	1:28 PM	22.21	22.31	22.19	22.295	28600
8/22/2016	1:29 PM	22.22	22.2261	22.1901	22.2	15898
8/22/2016	1:30 PM	22.16	22.21	22.15	22.21	9060
8/22/2016	1:31 PM	22.25	22.29	22.17	22.17	39449
8/22/2016	1:32 PM	22.28	22.3	22.24	22.2539	8500
8/22/2016	1:33 PM	22.28	22.3	22.28	22.28	4700
8/22/2016	1:34 PM	22.23	22.31	22.23	22.285	4220
8/22/2016	1:35 PM	22.26	22.3	22.21	22.22	33310
8/22/2016	1:36 PM	22.27	22.27	22.24	22.25	4875
8/22/2016	1:37 PM	22.26	22.29	22.26	22.28	2100
8/22/2016	1:38 PM	22.272	22.31	22.27	22.2711	4100
8/22/2016	1:39 PM	22.27	22.3	22.25	22.3	5818
8/22/2016	1:40 PM	22.21	22.26	22.21	22.26	14240
8/22/2016	1:41 PM	22.14	22.21	22.13	22.2053	8750
8/22/2016	1:42 PM	22.145	22.16	22.1389	22.14	5060
8/22/2016	1:43 PM	22.15	22.17	22.12	22.16	32720
8/22/2016	1:44 PM	22.09	22.1662	22.08	22.1425	24850
8/22/2016	1:45 PM	22.06	22.08	22.06	22.08	1300
8/22/2016	1:46 PM	21.935	22.06	21.935	22.06	20300
8/22/2016	1:47 PM	21.967	22	21.92	21.94	18600
8/22/2016	1:48 PM	21.98	21.99	21.92	21.95	18019
8/22/2016	1:49 PM	21.955	22	21.94	21.97	18200
8/22/2016	1:50 PM	22	22.01	21.95	21.955	14650
8/22/2016	1:51 PM	21.97	22.01	21.97	21.99	5900
8/22/2016	1:52 PM	22.02	22.02	21.9762	21.9762	4500
8/22/2016	1:53 PM	22.0351	22.04	22.01	22.01	5926
8/22/2016	1:54 PM	22.01	22.029	22	22.029	6250
8/22/2016	1:55 PM	22.03	22.06	22.015	22.015	10680
8/22/2016	1:56 PM	21.99	22.02	21.99	22.01	6050
8/22/2016	1:57 PM	21.98	22.01	21.97	21.99	5600
8/22/2016	1:58 PM	22.04	22.04	21.98	22	2300
8/22/2016	1:59 PM	22.05	22.07	22.04	22.04	4600
8/22/2016	2:00 PM	22.06	22.08	22.04	22.04	10760
8/22/2016	2:01 PM	22.04	22.05	22.02	22.05	6980
8/22/2016	2:02 PM	22	22.04	22	22.04	8800
8/22/2016	2:03 PM	22.03	22.04	21.97	21.99	13785
8/22/2016	2:04 PM	21.96	22.04	21.95	22.03	11874
8/22/2016	2:05 PM	21.94	21.98	21.93	21.98	4200
8/22/2016	2:06 PM	21.98	22.01	21.932	21.94	2800
8/22/2016	2:07 PM	21.99	22	21.96	21.97	3300
8/22/2016	2:08 PM	21.98	22	21.96	22	11080
8/22/2016	2:09 PM	22.02	22.02	22	22	2700
8/22/2016	2:10 PM	22.02	22.04	22.02	22.02	2500
8/22/2016	2:11 PM	22.06	22.06	22.01	22.0273	5900
8/22/2016	2:12 PM	22.06	22.08	22.02	22.03	13345
8/22/2016	2:13 PM	22.07	22.08	22.05	22.07	3180
8/22/2016	2:14 PM	22.04	22.06	22.04	22.06	2000
8/22/2016	2:15 PM	21.9899	22.04	21.98	22.04	5560
8/22/2016	2:16 PM	21.99	22.01	21.98	21.98	15200
8/22/2016	2:17 PM	22.04	22.0401	22	22	6600
8/22/2016	2:18 PM	22.07	22.07	22.03	22.04	2500
8/22/2016	2:19 PM	22.06	22.0801	22.04	22.08	10000
8/22/2016	2:20 PM	22.04	22.0699	22.04	22.0699	1300
8/22/2016	2:21 PM	22.03	22.05	22.02	22.05	3080
8/22/2016	2:22 PM	22.04	22.05	22.025	22.025	2150
8/22/2016	2:23 PM	22.04	22.0426	22.03	22.0426	6300
8/22/2016	2:24 PM	22.065	22.07	22.025	22.03	2887
8/22/2016	2:25 PM	22.06	22.08	22.06	22.07	9659
8/22/2016	2:26 PM	22.03	22.05	22.02	22.04	7300
8/22/2016	2:27 PM	22.12	22.14	22.025	22.03	61565
8/22/2016	2:28 PM	22.06	22.13	22.03	22.1253	25450
8/22/2016	2:29 PM	22.0568	22.08	22.0489	22.06	5873
8/22/2016	2:30 PM	22.0589	22.06	22.04	22.06	2100
8/22/2016	2:31 PM	21.96	22.076	21.96	22.06	17820
8/22/2016	2:32 PM	22	22.02	21.96	21.96	16584
8/22/2016	2:33 PM	22	22.02	22	22	3507
8/22/2016	2:34 PM	21.92	21.99	21.9	21.99	9400
8/22/2016	2:35 PM	21.91	21.93	21.89	21.9	17110
8/22/2016	2:36 PM	21.91	21.92	21.91	21.92	1500
8/22/2016	2:37 PM	21.9	21.94	21.89	21.94	7550
8/22/2016	2:38 PM	21.887	21.91	21.8799	21.9	13246
8/22/2016	2:39 PM	21.89	21.89	21.86	21.88	6450
8/22/2016	2:40 PM	21.8	21.87	21.795	21.87	30367
8/22/2016	2:41 PM	21.79	21.8	21.7658	21.79	15726
8/22/2016	2:42 PM	21.75	21.79	21.75	21.79	13500
8/22/2016	2:43 PM	21.74	21.77	21.72	21.75	16285
8/22/2016	2:44 PM	21.76	21.76	21.73	21.745	2900
8/22/2016	2:45 PM	21.77	21.78	21.752	21.752	12400
8/22/2016	2:46 PM	21.81	21.81	21.77	21.77	26479
8/22/2016	2:47 PM	21.805	21.81	21.79	21.8	6316
8/22/2016	2:48 PM	21.8201	21.84	21.79	21.79	18028
8/22/2016	2:49 PM	21.86	21.87	21.81	21.81	9745
8/22/2016	2:50 PM	21.8724	21.8724	21.84	21.85	6342
8/22/2016	2:51 PM	21.81	21.845	21.8	21.84	5080
8/22/2016	2:52 PM	21.82	21.84	21.81	21.81	2100
8/22/2016	2:53 PM	21.81	21.81	21.79	21.81	14083
8/22/2016	2:54 PM	21.83	21.83	21.79	21.81	3000
8/22/2016	2:55 PM	21.85	21.89	21.82	21.84	11700
8/22/2016	2:56 PM	21.89	21.9	21.84	21.84	3600
8/22/2016	2:57 PM	21.89	21.89	21.87	21.88	2600
8/22/2016	2:58 PM	21.8799	21.91	21.86	21.9	8725
8/22/2016	2:59 PM	21.86	21.8975	21.84	21.88	14246
8/22/2016	3:00 PM	21.88	21.91	21.87	21.87	37044
8/22/2016	3:01 PM	21.89	21.89	21.8699	21.87	1500
8/22/2016	3:02 PM	21.806	21.89	21.8	21.89	28600
8/22/2016	3:03 PM	21.82	21.83	21.8	21.805	7750
8/22/2016	3:04 PM	21.79	21.83	21.79	21.81	4000
8/22/2016	3:05 PM	21.81	21.82	21.79	21.795	1500
8/22/2016	3:06 PM	21.82	21.82	21.8099	21.8099	2225
8/22/2016	3:07 PM	21.79	21.81	21.79	21.81	17800
8/22/2016	3:08 PM	21.87	21.87	21.77	21.77	14280
8/22/2016	3:09 PM	21.8	21.87	21.8	21.87	6000
8/22/2016	3:10 PM	21.7999	21.7999	21.78	21.79	3100
8/22/2016	3:11 PM	21.8	21.81	21.78	21.78	5100
8/22/2016	3:12 PM	21.77	21.8	21.77	21.8	6700
8/22/2016	3:13 PM	21.79	21.7986	21.78	21.78	2980
8/22/2016	3:14 PM	21.782	21.79	21.78	21.78	2500
8/22/2016	3:15 PM	21.79	21.79	21.77	21.78	3119
8/22/2016	3:16 PM	21.8	21.82	21.77	21.78	5880
8/22/2016	3:17 PM	21.83	21.88	21.81	21.82	17276
8/22/2016	3:18 PM	21.795	21.85	21.79	21.83	7660
8/22/2016	3:19 PM	21.82	21.82	21.79	21.8	5100
8/22/2016	3:20 PM	21.79	21.82	21.78	21.82	14500
8/22/2016	3:21 PM	21.78	21.805	21.77	21.79	2200
8/22/2016	3:22 PM	21.775	21.81	21.775	21.81	11850
8/22/2016	3:23 PM	21.82	21.82	21.78	21.78	9990
8/22/2016	3:24 PM	21.8	21.84	21.79	21.83	13150
8/22/2016	3:25 PM	21.8	21.8	21.77	21.8	10585
8/22/2016	3:26 PM	21.79	21.82	21.79	21.8	6838
8/22/2016	3:27 PM	21.73	21.81	21.73	21.79	28110
8/22/2016	3:28 PM	21.75	21.76	21.73	21.73	5450
8/22/2016	3:29 PM	21.71	21.75	21.67	21.75	28306
8/22/2016	3:30 PM	21.68	21.707	21.67	21.7	5525
8/22/2016	3:31 PM	21.69	21.69	21.65	21.68	4790
8/22/2016	3:32 PM	21.64	21.67	21.64	21.67	4900
8/22/2016	3:33 PM	21.65	21.66	21.645	21.65	13250
8/22/2016	3:34 PM	21.65	21.66	21.64	21.6501	4710
8/22/2016	3:35 PM	21.669	21.685	21.66	21.67	6600
8/22/2016	3:36 PM	21.67	21.68	21.64	21.66	25828
8/22/2016	3:37 PM	21.659	21.67	21.6584	21.668	17237
8/22/2016	3:38 PM	21.74	21.75	21.66	21.66	8100
8/22/2016	3:39 PM	21.68	21.735	21.6699	21.735	11349
8/22/2016	3:40 PM	21.68	21.7	21.68	21.68	5850
8/22/2016	3:41 PM	21.6799	21.69	21.67	21.68	3660
8/22/2016	3:42 PM	21.69	21.69	21.67	21.676	6850
8/22/2016	3:43 PM	21.68	21.69	21.66	21.68	19031
8/22/2016	3:44 PM	21.67	21.68	21.65	21.67	9500
8/22/2016	3:45 PM	21.7	21.71	21.68	21.68	12850
8/22/2016	3:46 PM	21.75	21.75	21.69	21.69	10000
8/22/2016	3:47 PM	21.75	21.75	21.73	21.74	8965
8/22/2016	3:48 PM	21.77	21.775	21.71	21.75	17181
8/22/2016	3:49 PM	21.76	21.78	21.75	21.77	13900
8/22/2016	3:50 PM	21.75	21.79	21.74	21.76	20928
8/22/2016	3:51 PM	21.77	21.79	21.75	21.76	12912
8/22/2016	3:52 PM	21.8	21.8	21.78	21.78	5443
8/22/2016	3:53 PM	21.89	21.9	21.79	21.8	37501
8/22/2016	3:54 PM	21.91	21.96	21.88	21.88	25206
8/22/2016	3:55 PM	21.88	21.92	21.86	21.91	10467
8/22/2016	3:56 PM	21.895	21.91	21.87	21.88	19800
8/22/2016	3:57 PM	21.905	21.91	21.88	21.89	25137
8/22/2016	3:58 PM	21.94	21.96	21.91	21.91	17613
8/22/2016	3:59 PM	21.94	21.95	21.91	21.95	27900
8/22/2016	4:00 PM	21.83	21.95	21.79	21.94	46486
8/23/2016	9:31 AM	21.47	21.53	21.45	21.53	48681
8/23/2016	9:32 AM	21.41	21.48	21.38	21.46	78324
8/23/2016	9:33 AM	21.39	21.4146	21.38	21.41	17224
8/23/2016	9:34 AM	21.4	21.42	21.39	21.3989	32152
8/23/2016	9:35 AM	21.38	21.43	21.38	21.39	16680
8/23/2016	9:36 AM	21.39	21.4	21.35	21.37	26504
8/23/2016	9:37 AM	21.2801	21.4	21.24	21.4	69402
8/23/2016	9:38 AM	21.29	21.31	21.2745	21.28	22285
8/23/2016	9:39 AM	21.36	21.3784	21.29	21.3	57487
8/23/2016	9:40 AM	21.34	21.38	21.34	21.3627	15678
8/23/2016	9:41 AM	21.39	21.405	21.35	21.35	25148
8/23/2016	9:42 AM	21.41	21.433	21.39	21.4	22600
8/23/2016	9:43 AM	21.35	21.41	21.35	21.39	25086
8/23/2016	9:44 AM	21.37	21.39	21.345	21.35	12640
8/23/2016	9:45 AM	21.38	21.42	21.37	21.37	19850
8/23/2016	9:46 AM	21.39	21.39	21.34	21.37	16135
8/23/2016	9:47 AM	21.36	21.39	21.35	21.39	10300
8/23/2016	9:48 AM	21.4	21.5	21.3499	21.36	74130
8/23/2016	9:49 AM	21.55	21.6	21.375	21.395	104397
8/23/2016	9:50 AM	21.6	21.6	21.49	21.5511	46364
8/23/2016	9:51 AM	21.56	21.6	21.55	21.57	45843
8/23/2016	9:52 AM	21.605	21.63	21.59	21.6	19594
8/23/2016	9:53 AM	21.53	21.6246	21.52	21.61	27800
8/23/2016	9:54 AM	21.49	21.55	21.49	21.53	10550
8/23/2016	9:55 AM	21.4733	21.51	21.47	21.5	4700
8/23/2016	9:56 AM	21.48	21.5	21.44	21.48	18588
8/23/2016	9:57 AM	21.4701	21.49	21.46	21.48	6450
8/23/2016	9:58 AM	21.4708	21.49	21.45	21.47	6398
8/23/2016	9:59 AM	21.4999	21.52	21.48	21.48	19630
8/23/2016	10:00 AM	21.43	21.5	21.43	21.5	13400
8/23/2016	10:01 AM	21.44	21.47	21.39	21.42	45317
8/23/2016	10:02 AM	21.3638	21.43	21.36	21.42	57680
8/23/2016	10:03 AM	21.38	21.39	21.36	21.36	9320
8/23/2016	10:04 AM	21.39	21.4	21.375	21.39	8811
8/23/2016	10:05 AM	21.41	21.41	21.38	21.39	12900
8/23/2016	10:06 AM	21.41	21.45	21.39	21.395	28500
8/23/2016	10:07 AM	21.49	21.49	21.39	21.41	29222
8/23/2016	10:08 AM	21.5	21.506	21.47	21.49	5850
8/23/2016	10:09 AM	21.45	21.4833	21.45	21.4833	17078
8/23/2016	10:10 AM	21.466	21.475	21.44	21.4567	12350
8/23/2016	10:11 AM	21.48	21.49	21.47	21.48	1600
8/23/2016	10:12 AM	21.44	21.48	21.44	21.48	2490
8/23/2016	10:13 AM	21.38	21.45	21.38	21.44	14650
8/23/2016	10:14 AM	21.43	21.44	21.38	21.38	9180
8/23/2016	10:15 AM	21.4173	21.42	21.37	21.42	8600
8/23/2016	10:16 AM	21.39	21.41	21.37	21.41	17200
8/23/2016	10:17 AM	21.37	21.393	21.37	21.39	16631
8/23/2016	10:18 AM	21.37	21.41	21.36	21.37	23555
8/23/2016	10:19 AM	21.37	21.38	21.331	21.38	19707
8/23/2016	10:20 AM	21.48	21.48	21.35	21.3699	23980
8/23/2016	10:21 AM	21.39	21.46	21.38	21.45	29060
8/23/2016	10:22 AM	21.44	21.44	21.37	21.37	12400
8/23/2016	10:23 AM	21.4514	21.4514	21.43	21.439	7420
8/23/2016	10:24 AM	21.5	21.51	21.45	21.46	20675
8/23/2016	10:25 AM	21.46	21.49	21.45	21.49	11072
8/23/2016	10:26 AM	21.47	21.48	21.45	21.45	5500
8/23/2016	10:27 AM	21.38	21.46	21.38	21.46	12800
8/23/2016	10:28 AM	21.4	21.4	21.3766	21.38	8700
8/23/2016	10:29 AM	21.39	21.4	21.38	21.389	5409
8/23/2016	10:30 AM	21.4	21.4	21.38	21.4	3690
8/23/2016	10:31 AM	21.35	21.39	21.35	21.39	3829
8/23/2016	10:32 AM	21.39	21.41	21.34	21.35	16080
8/23/2016	10:33 AM	21.39	21.42	21.38	21.3999	5000
8/23/2016	10:34 AM	21.4	21.41	21.38	21.38	6870
8/23/2016	10:35 AM	21.42	21.42	21.38	21.39	5100
8/23/2016	10:36 AM	21.44	21.48	21.43	21.44	23918
8/23/2016	10:37 AM	21.45	21.47	21.44	21.45	7860
8/23/2016	10:38 AM	21.4585	21.4585	21.44	21.44	8700
8/23/2016	10:39 AM	21.39	21.46	21.38	21.46	11135
8/23/2016	10:40 AM	21.4	21.41	21.38	21.38	5000
8/23/2016	10:41 AM	21.36	21.41	21.36	21.4	3983
8/23/2016	10:42 AM	21.38	21.38	21.36	21.37	10888
8/23/2016	10:43 AM	21.37	21.37	21.349	21.37	9450
8/23/2016	10:44 AM	21.37	21.38	21.36	21.3701	1862
8/23/2016	10:45 AM	21.35	21.39	21.35	21.35	18909
8/23/2016	10:46 AM	21.34	21.35	21.33	21.34	14330
8/23/2016	10:47 AM	21.29	21.36	21.27	21.35	29099
8/23/2016	10:48 AM	21.3164	21.3251	21.26	21.3	14196
8/23/2016	10:49 AM	21.29	21.34	21.27	21.33	21700
8/23/2016	10:50 AM	21.34	21.35	21.28	21.282	24461
8/23/2016	10:51 AM	21.35	21.37	21.32	21.3385	5900
8/23/2016	10:52 AM	21.3427	21.35	21.33	21.35	3100
8/23/2016	10:53 AM	21.335	21.34	21.32	21.33	3570
8/23/2016	10:54 AM	21.36	21.37	21.33	21.33	9130
8/23/2016	10:55 AM	21.36	21.37	21.33	21.36	22338
8/23/2016	10:56 AM	21.36	21.36	21.34	21.36	16110
8/23/2016	10:57 AM	21.38	21.38	21.35	21.36	13000
8/23/2016	10:58 AM	21.4	21.46	21.38	21.38	33067
8/23/2016	10:59 AM	21.403	21.41	21.4	21.4	11072
8/23/2016	11:00 AM	21.36	21.4	21.35	21.4	11385
8/23/2016	11:01 AM	21.36	21.38	21.34	21.35	10400
8/23/2016	11:02 AM	21.36	21.38	21.35	21.36	5240
8/23/2016	11:03 AM	21.4	21.44	21.35	21.375	39299
8/23/2016	11:04 AM	21.37	21.41	21.3625	21.41	7950
8/23/2016	11:05 AM	21.3998	21.4036	21.37	21.379	5535
8/23/2016	11:06 AM	21.43	21.44	21.4	21.42	12800
8/23/2016	11:07 AM	21.4	21.4	21.39	21.4	4000
8/23/2016	11:08 AM	21.44	21.44	21.4099	21.4099	15100
8/23/2016	11:09 AM	21.47	21.5	21.44	21.446	19801
8/23/2016	11:10 AM	21.47	21.47	21.41	21.45	2800
8/23/2016	11:11 AM	21.48	21.48	21.46	21.47	3000
8/23/2016	11:12 AM	21.46	21.49	21.45	21.47	19700
8/23/2016	11:13 AM	21.411	21.46	21.41	21.46	6400
8/23/2016	11:14 AM	21.45	21.45	21.42	21.42	6800
8/23/2016	11:15 AM	21.45	21.48	21.45	21.46	6100
8/23/2016	11:16 AM	21.45	21.46	21.43	21.46	2700
8/23/2016	11:17 AM	21.46	21.465	21.42	21.43	6700
8/23/2016	11:18 AM	21.45	21.46	21.43	21.45	5900
8/23/2016	11:19 AM	21.402	21.45	21.4	21.44	9870
8/23/2016	11:20 AM	21.41	21.41	21.4	21.41	1620
8/23/2016	11:21 AM	21.4089	21.42	21.39	21.4	2750
8/23/2016	11:23 AM	21.42	21.42	21.41	21.41	600
8/23/2016	11:24 AM	21.4339	21.44	21.4235	21.44	1500
8/23/2016	11:25 AM	21.41	21.42	21.41	21.42	1700
8/23/2016	11:26 AM	21.5	21.5	21.44	21.44	15409
8/23/2016	11:27 AM	21.49	21.51	21.48	21.5	11035
8/23/2016	11:28 AM	21.49	21.49	21.47	21.48	2000
8/23/2016	11:29 AM	21.476	21.49	21.47	21.47	2300
8/23/2016	11:30 AM	21.4764	21.49	21.47	21.48	2400
8/23/2016	11:31 AM	21.5	21.5	21.46	21.46	8280
8/23/2016	11:32 AM	21.47	21.49	21.46	21.49	12900
8/23/2016	11:33 AM	21.4165	21.47	21.41	21.47	21035
8/23/2016	11:34 AM	21.4	21.42	21.4	21.4192	4000
8/23/2016	11:35 AM	21.37	21.41	21.37	21.41	2650
8/23/2016	11:36 AM	21.39	21.4	21.3633	21.37	3900
8/23/2016	11:37 AM	21.38	21.4	21.375	21.4	9800
8/23/2016	11:38 AM	21.38	21.38	21.37	21.37	6600
8/23/2016	11:39 AM	21.4	21.41	21.38	21.38	3100
8/23/2016	11:40 AM	21.39	21.41	21.39	21.4	1800
8/23/2016	11:41 AM	21.3782	21.39	21.3782	21.39	4000
8/23/2016	11:42 AM	21.4	21.4	21.38	21.38	2200
8/23/2016	11:43 AM	21.44	21.45	21.41	21.41	14800
8/23/2016	11:44 AM	21.44	21.44	21.41	21.41	800
8/23/2016	11:45 AM	21.44	21.44	21.42	21.44	2467
8/23/2016	11:46 AM	21.4364	21.46	21.405	21.43	9230
8/23/2016	11:47 AM	21.44	21.455	21.42	21.436	6985
8/23/2016	11:48 AM	21.52	21.52	21.47	21.47	9910
8/23/2016	11:49 AM	21.4904	21.51	21.49	21.51	5930
8/23/2016	11:50 AM	21.49	21.5	21.48	21.49	6946
8/23/2016	11:51 AM	21.4948	21.51	21.4948	21.51	6533
8/23/2016	11:52 AM	21.55	21.55	21.509	21.509	3700
8/23/2016	11:53 AM	21.53	21.555	21.52	21.555	1200
8/23/2016	11:54 AM	21.51	21.55	21.51	21.54	10500
8/23/2016	11:55 AM	21.52	21.53	21.51	21.52	4700
8/23/2016	11:56 AM	21.5016	21.51	21.5	21.51	9100
8/23/2016	11:57 AM	21.5	21.5	21.49	21.5	2300
8/23/2016	11:58 AM	21.52	21.52	21.52	21.52	800
8/23/2016	11:59 AM	21.5299	21.53	21.51	21.52	3100
8/23/2016	12:00 PM	21.54	21.56	21.52	21.54	3925
8/23/2016	12:01 PM	21.55	21.56	21.53	21.54	5100
8/23/2016	12:02 PM	21.61	21.61	21.55	21.56	8050
8/23/2016	12:03 PM	21.61	21.62	21.57	21.61	17500
8/23/2016	12:04 PM	21.63	21.69	21.61	21.61	28622
8/23/2016	12:05 PM	21.6601	21.68	21.6214	21.63	7825
8/23/2016	12:06 PM	21.66	21.68	21.66	21.6645	2900
8/23/2016	12:07 PM	21.6499	21.67	21.64	21.649	18635
8/23/2016	12:08 PM	21.65	21.65	21.65	21.65	1190
8/23/2016	12:09 PM	21.73	21.75	21.69	21.69	19833
8/23/2016	12:10 PM	21.76	21.77	21.73	21.73	7450
8/23/2016	12:11 PM	21.77	21.79	21.754	21.77	11500
8/23/2016	12:12 PM	21.7001	21.7462	21.7001	21.74	14670
8/23/2016	12:13 PM	21.68	21.72	21.6666	21.71	27144
8/23/2016	12:14 PM	21.67	21.6722	21.65	21.6722	2800
8/23/2016	12:15 PM	21.67	21.68	21.67	21.68	1900
8/23/2016	12:16 PM	21.69	21.7	21.6701	21.68	4746
8/23/2016	12:17 PM	21.68	21.69	21.67	21.69	10880
8/23/2016	12:18 PM	21.65	21.6648	21.64	21.6648	6500
8/23/2016	12:19 PM	21.635	21.67	21.635	21.65	13134
8/23/2016	12:20 PM	21.6564	21.66	21.64	21.64	4000
8/23/2016	12:21 PM	21.67	21.67	21.64	21.64	4500
8/23/2016	12:22 PM	21.59	21.665	21.57	21.665	12580
8/23/2016	12:23 PM	21.65	21.65	21.58	21.58	6600
8/23/2016	12:24 PM	21.65	21.65	21.64	21.64	1700
8/23/2016	12:25 PM	21.64	21.66	21.64	21.65	3200
8/23/2016	12:26 PM	21.64	21.65	21.64	21.64	800
8/23/2016	12:27 PM	21.64	21.64	21.64	21.64	300
8/23/2016	12:28 PM	21.65	21.65	21.6351	21.6351	800
8/23/2016	12:29 PM	21.654	21.67	21.65	21.6536	1450
8/23/2016	12:30 PM	21.67	21.67	21.64	21.64	6500
8/23/2016	12:31 PM	21.67	21.68	21.67	21.68	600
8/23/2016	12:32 PM	21.66	21.67	21.66	21.67	3600
8/23/2016	12:33 PM	21.63	21.66	21.63	21.66	4300
8/23/2016	12:34 PM	21.685	21.685	21.6399	21.64	6800
8/23/2016	12:35 PM	21.65	21.66	21.65	21.66	1000
8/23/2016	12:36 PM	21.67	21.67	21.66	21.66	5100
8/23/2016	12:37 PM	21.64	21.67	21.64	21.67	1350
8/23/2016	12:38 PM	21.56	21.645	21.56	21.645	6300
8/23/2016	12:39 PM	21.57	21.57	21.55	21.55	5300
8/23/2016	12:40 PM	21.54	21.57	21.53	21.57	3900
8/23/2016	12:41 PM	21.545	21.545	21.54	21.54	5200
8/23/2016	12:42 PM	21.565	21.565	21.54	21.54	2600
8/23/2016	12:43 PM	21.5685	21.57	21.5685	21.57	2015
8/23/2016	12:44 PM	21.57	21.58	21.56	21.56	1100
8/23/2016	12:45 PM	21.56	21.57	21.56	21.57	1600
8/23/2016	12:46 PM	21.535	21.56	21.533	21.56	13460
8/23/2016	12:47 PM	21.54	21.55	21.53	21.53	1600
8/23/2016	12:48 PM	21.546	21.5599	21.5385	21.54	6307
8/23/2016	12:49 PM	21.5134	21.55	21.49	21.55	24775
8/23/2016	12:50 PM	21.51	21.52	21.51	21.52	1100
8/23/2016	12:51 PM	21.51	21.52	21.51	21.52	700
8/23/2016	12:52 PM	21.5064	21.51	21.5	21.5	1700
8/23/2016	12:53 PM	21.53	21.53	21.51	21.51	450
8/23/2016	12:54 PM	21.6	21.62	21.54	21.55	36487
8/23/2016	12:55 PM	21.68	21.69	21.62	21.62	17582
8/23/2016	12:56 PM	21.69	21.7	21.68	21.7	12900
8/23/2016	12:57 PM	21.68	21.69	21.67	21.67	3300
8/23/2016	12:58 PM	21.66	21.6888	21.66	21.6888	3907
8/23/2016	12:59 PM	21.67	21.67	21.64	21.66	3100
8/23/2016	1:00 PM	21.64	21.65	21.64	21.6436	3700
8/23/2016	1:01 PM	21.65	21.67	21.64	21.64	3000
8/23/2016	1:02 PM	21.66	21.6664	21.655	21.655	900
8/23/2016	1:03 PM	21.58	21.64	21.58	21.64	12800
8/23/2016	1:04 PM	21.5701	21.58	21.5701	21.58	4500
8/23/2016	1:05 PM	21.5618	21.58	21.5618	21.58	400
8/23/2016	1:06 PM	21.56	21.5764	21.55	21.57	2600
8/23/2016	1:07 PM	21.5401	21.56	21.5401	21.56	770
8/23/2016	1:08 PM	21.5799	21.59	21.55	21.55	21900
8/23/2016	1:09 PM	21.575	21.59	21.572	21.572	1740
8/23/2016	1:10 PM	21.57	21.57	21.55	21.57	3500
8/23/2016	1:11 PM	21.56	21.58	21.56	21.565	1000
8/23/2016	1:12 PM	21.57	21.57	21.56	21.56	500
8/23/2016	1:13 PM	21.58	21.59	21.57	21.57	2600
8/23/2016	1:14 PM	21.56	21.58	21.56	21.58	4250
8/23/2016	1:15 PM	21.54	21.55	21.54	21.55	3400
8/23/2016	1:16 PM	21.54	21.54	21.53	21.53	1600
8/23/2016	1:17 PM	21.55	21.56	21.55	21.55	2700
8/23/2016	1:18 PM	21.55	21.55	21.55	21.55	900
8/23/2016	1:19 PM	21.54	21.56	21.54	21.546	7100
8/23/2016	1:20 PM	21.54	21.54	21.54	21.54	200
8/23/2016	1:21 PM	21.43	21.5204	21.42	21.5204	36294
8/23/2016	1:22 PM	21.44	21.44	21.43	21.44	2300
8/23/2016	1:23 PM	21.445	21.445	21.41	21.43	1600
8/23/2016	1:24 PM	21.45	21.45	21.43	21.44	2050
8/23/2016	1:25 PM	21.48	21.51	21.45	21.45	13000
8/23/2016	1:26 PM	21.4497	21.48	21.4497	21.48	5350
8/23/2016	1:27 PM	21.4636	21.47	21.45	21.4538	1940
8/23/2016	1:28 PM	21.5	21.5	21.49	21.49	800
8/23/2016	1:29 PM	21.49	21.495	21.46	21.495	26330
8/23/2016	1:30 PM	21.46	21.49	21.46	21.49	2200
8/23/2016	1:31 PM	21.48	21.48	21.47	21.47	1200
8/23/2016	1:32 PM	21.518	21.52	21.48	21.48	900
8/23/2016	1:33 PM	21.5111	21.53	21.51	21.51	4400
8/23/2016	1:34 PM	21.525	21.53	21.525	21.53	500
8/23/2016	1:35 PM	21.47	21.525	21.47	21.525	5300
8/23/2016	1:36 PM	21.48	21.49	21.47	21.47	3800
8/23/2016	1:37 PM	21.52	21.53	21.48	21.48	6900
8/23/2016	1:38 PM	21.47	21.51	21.47	21.51	6200
8/23/2016	1:39 PM	21.49	21.51	21.48	21.48	7200
8/23/2016	1:40 PM	21.52	21.52	21.49	21.49	6856
8/23/2016	1:41 PM	21.48	21.52	21.46	21.52	5491
8/23/2016	1:42 PM	21.49	21.51	21.48	21.48	1600
8/23/2016	1:43 PM	21.49	21.52	21.49	21.49	4600
8/23/2016	1:44 PM	21.52	21.52	21.5	21.5	2000
8/23/2016	1:45 PM	21.54	21.5402	21.49	21.5	3800
8/23/2016	1:46 PM	21.54	21.56	21.53	21.54	9500
8/23/2016	1:47 PM	21.54	21.54	21.53	21.54	5882
8/23/2016	1:48 PM	21.56	21.57	21.55	21.55	5800
8/23/2016	1:49 PM	21.54	21.55	21.54	21.55	2300
8/23/2016	1:50 PM	21.5	21.53	21.48	21.53	11666
8/23/2016	1:51 PM	21.52	21.52	21.5	21.5	500
8/23/2016	1:52 PM	21.4525	21.5236	21.4525	21.5236	22000
8/23/2016	1:53 PM	21.45	21.48	21.4482	21.468	9100
8/23/2016	1:54 PM	21.49	21.49	21.46	21.46	1299
8/23/2016	1:55 PM	21.46	21.48	21.45	21.47	1300
8/23/2016	1:56 PM	21.46	21.46	21.44	21.44	600
8/23/2016	1:59 PM	21.47	21.5	21.455	21.455	6392
8/23/2016	2:00 PM	21.51	21.51	21.46	21.48	3300
8/23/2016	2:01 PM	21.57	21.57	21.52	21.52	11550
8/23/2016	2:02 PM	21.59	21.6	21.57	21.58	11157
8/23/2016	2:03 PM	21.6	21.6	21.59	21.6	6325
8/23/2016	2:04 PM	21.61	21.61	21.5874	21.5874	2500
8/23/2016	2:05 PM	21.568	21.59	21.55	21.59	4155
8/23/2016	2:06 PM	21.58	21.58	21.55	21.55	4700
8/23/2016	2:07 PM	21.54	21.58	21.54	21.57	6800
8/23/2016	2:08 PM	21.54	21.55	21.49	21.54	24200
8/23/2016	2:09 PM	21.54	21.56	21.53	21.5464	12912
8/23/2016	2:10 PM	21.58	21.62	21.5448	21.5448	31891
8/23/2016	2:11 PM	21.59	21.59	21.57	21.57	622
8/23/2016	2:12 PM	21.57	21.58	21.57	21.58	1600
8/23/2016	2:14 PM	21.58	21.58	21.58	21.58	200
8/23/2016	2:15 PM	21.54	21.5799	21.54	21.5799	1050
8/23/2016	2:16 PM	21.564	21.57	21.55	21.55	5952
8/23/2016	2:17 PM	21.58	21.58	21.56	21.57	6200
8/23/2016	2:18 PM	21.59	21.6	21.59	21.59	1200
8/23/2016	2:19 PM	21.57	21.58	21.57	21.58	300
8/23/2016	2:20 PM	21.5828	21.5828	21.5828	21.5828	500
8/23/2016	2:21 PM	21.6	21.63	21.58	21.58	3400
8/23/2016	2:22 PM	21.59	21.59	21.59	21.59	100
8/23/2016	2:23 PM	21.56	21.58	21.56	21.58	2200
8/23/2016	2:24 PM	21.58	21.58	21.57	21.57	500
8/23/2016	2:25 PM	21.56	21.5752	21.56	21.5752	5400
8/23/2016	2:26 PM	21.56	21.58	21.56	21.56	3000
8/23/2016	2:27 PM	21.53	21.56	21.53	21.56	1230
8/23/2016	2:28 PM	21.45	21.522	21.44	21.52	19970
8/23/2016	2:29 PM	21.45	21.46	21.43	21.45	3600
8/23/2016	2:30 PM	21.45	21.46	21.45	21.45	300
8/23/2016	2:31 PM	21.4365	21.47	21.4365	21.45	1500
8/23/2016	2:32 PM	21.46	21.46	21.439	21.439	1100
8/23/2016	2:33 PM	21.44	21.45	21.44	21.45	1500
8/23/2016	2:34 PM	21.4	21.45	21.4	21.45	7050
8/23/2016	2:35 PM	21.4061	21.41	21.39	21.4	15802
8/23/2016	2:36 PM	21.41	21.415	21.4	21.41	1700
8/23/2016	2:37 PM	21.4098	21.42	21.4098	21.41	1000
8/23/2016	2:38 PM	21.41	21.41	21.37	21.39	6050
8/23/2016	2:39 PM	21.42	21.428	21.41	21.41	2700
8/23/2016	2:40 PM	21.42	21.42	21.41	21.42	1806
8/23/2016	2:41 PM	21.44	21.468	21.415	21.415	5100
8/23/2016	2:42 PM	21.45	21.45	21.44	21.45	2700
8/23/2016	2:43 PM	21.47	21.47	21.43	21.44	3832
8/23/2016	2:44 PM	21.5	21.53	21.45	21.46	18760
8/23/2016	2:45 PM	21.54	21.54	21.51	21.51	6650
8/23/2016	2:46 PM	21.49	21.54	21.49	21.54	6696
8/23/2016	2:47 PM	21.51	21.52	21.5	21.5	4550
8/23/2016	2:48 PM	21.45	21.5001	21.445	21.5001	12339
8/23/2016	2:49 PM	21.4585	21.47	21.45	21.46	6164
8/23/2016	2:50 PM	21.448	21.453	21.44	21.45	2600
8/23/2016	2:51 PM	21.5	21.505	21.44	21.44	16332
8/23/2016	2:52 PM	21.509	21.52	21.5	21.5	6500
8/23/2016	2:53 PM	21.51	21.51	21.46	21.5099	22024
8/23/2016	2:54 PM	21.48	21.5	21.475	21.5	4100
8/23/2016	2:55 PM	21.51	21.52	21.4636	21.47	15368
8/23/2016	2:56 PM	21.52	21.52	21.51	21.51	3000
8/23/2016	2:57 PM	21.55	21.55	21.52	21.52	5250
8/23/2016	2:58 PM	21.54	21.56	21.54	21.55	4000
8/23/2016	2:59 PM	21.54	21.56	21.54	21.54	2800
8/23/2016	3:00 PM	21.52	21.53	21.5	21.53	4200
8/23/2016	3:01 PM	21.52	21.54	21.52	21.53	1900
8/23/2016	3:02 PM	21.5	21.5	21.5	21.5	100
8/23/2016	3:03 PM	21.51	21.52	21.5	21.5	2403
8/23/2016	3:04 PM	21.48	21.53	21.47	21.5	9409
8/23/2016	3:05 PM	21.53	21.56	21.48	21.49	23400
8/23/2016	3:06 PM	21.52	21.54	21.52	21.53	2800
8/23/2016	3:07 PM	21.53	21.53	21.52	21.52	400
8/23/2016	3:08 PM	21.52	21.52	21.52	21.52	700
8/23/2016	3:09 PM	21.5262	21.5262	21.524	21.524	579
8/23/2016	3:10 PM	21.53	21.53	21.52	21.53	3685
8/23/2016	3:11 PM	21.54	21.54	21.521	21.53	4230
8/23/2016	3:12 PM	21.54	21.55	21.53	21.54	3700
8/23/2016	3:13 PM	21.54	21.56	21.54	21.545	24772
8/23/2016	3:14 PM	21.49	21.51	21.47	21.51	24400
8/23/2016	3:15 PM	21.4814	21.5	21.47	21.48	5000
8/23/2016	3:16 PM	21.5101	21.5101	21.49	21.49	5300
8/23/2016	3:17 PM	21.52	21.53	21.52	21.52	2500
8/23/2016	3:18 PM	21.51	21.51	21.5	21.51	3800
8/23/2016	3:19 PM	21.5	21.535	21.5	21.52	22120
8/23/2016	3:20 PM	21.538	21.54	21.505	21.51	24800
8/23/2016	3:21 PM	21.545	21.55	21.536	21.54	4614
8/23/2016	3:22 PM	21.56	21.56	21.54	21.55	4600
8/23/2016	3:23 PM	21.53	21.56	21.53	21.56	3300
8/23/2016	3:24 PM	21.55	21.56	21.52	21.52	7700
8/23/2016	3:25 PM	21.54	21.54	21.53	21.54	2900
8/23/2016	3:26 PM	21.55	21.55	21.54	21.54	4400
8/23/2016	3:27 PM	21.54	21.565	21.54	21.56	4600
8/23/2016	3:28 PM	21.53	21.55	21.52	21.534	11360
8/23/2016	3:29 PM	21.53	21.54	21.52	21.54	2000
8/23/2016	3:30 PM	21.52	21.52	21.51	21.51	2200
8/23/2016	3:31 PM	21.54	21.55	21.52	21.52	7483
8/23/2016	3:32 PM	21.54	21.55	21.53	21.54	7100
8/23/2016	3:33 PM	21.5599	21.56	21.53	21.53	2200
8/23/2016	3:34 PM	21.55	21.56	21.54	21.55	1600
8/23/2016	3:35 PM	21.53	21.555	21.52	21.55	3500
8/23/2016	3:36 PM	21.56	21.565	21.54	21.54	2700
8/23/2016	3:37 PM	21.568	21.575	21.55	21.55	13991
8/23/2016	3:38 PM	21.56	21.6	21.545	21.57	41363
8/23/2016	3:39 PM	21.573	21.59	21.5599	21.56	13420
8/23/2016	3:40 PM	21.58	21.59	21.57	21.58	12600
8/23/2016	3:41 PM	21.55	21.58	21.55	21.58	6000
8/23/2016	3:42 PM	21.54	21.55	21.54	21.55	2600
8/23/2016	3:43 PM	21.54	21.54	21.53	21.54	24600
8/23/2016	3:44 PM	21.53	21.55	21.53	21.54	4785
8/23/2016	3:45 PM	21.55	21.56	21.54	21.54	5384
8/23/2016	3:46 PM	21.57	21.57	21.54	21.55	5000
8/23/2016	3:47 PM	21.57	21.5711	21.56	21.57	5022
8/23/2016	3:48 PM	21.5511	21.57	21.54	21.57	12400
8/23/2016	3:49 PM	21.55	21.56	21.54	21.56	11218
8/23/2016	3:50 PM	21.59	21.602	21.55	21.56	17851
8/23/2016	3:51 PM	21.6	21.61	21.57	21.57	12813
8/23/2016	3:52 PM	21.59	21.59	21.5848	21.59	5260
8/23/2016	3:53 PM	21.59	21.6	21.58	21.59	9484
8/23/2016	3:54 PM	21.6001	21.61	21.59	21.59	8010
8/23/2016	3:55 PM	21.61	21.62	21.59	21.61	9908
8/23/2016	3:56 PM	21.61	21.62	21.59	21.62	8997
8/23/2016	3:57 PM	21.67	21.67	21.61	21.61	23854
8/23/2016	3:58 PM	21.71	21.715	21.67	21.67	17615
8/23/2016	3:59 PM	21.67	21.73	21.66	21.72	21346
8/23/2016	4:00 PM	21.73	21.73	21.66	21.66	44592
8/24/2016	9:31 AM	22.01	22.02	21.89	21.9	33391
8/24/2016	9:32 AM	21.99	22.07	21.99	22.01	12718
8/24/2016	9:33 AM	22.04	22.04	21.97	21.9901	25550
8/24/2016	9:34 AM	21.91	22.035	21.87	22.035	28000
8/24/2016	9:35 AM	21.93	21.98	21.91	21.91	45930
8/24/2016	9:36 AM	21.84	21.95	21.8	21.93	81400
8/24/2016	9:37 AM	21.92	21.93	21.83	21.84	46755
8/24/2016	9:38 AM	21.86	21.94	21.84	21.93	41404
8/24/2016	9:39 AM	21.84	21.91	21.84	21.84	19300
8/24/2016	9:40 AM	21.89	21.9	21.83	21.84	24700
8/24/2016	9:41 AM	21.91	21.92	21.84	21.89	48975
8/24/2016	9:42 AM	21.92	21.94	21.89	21.92	21668
8/24/2016	9:43 AM	21.88	21.94	21.87	21.91	12150
8/24/2016	9:44 AM	21.92	21.93	21.87	21.91	15826
8/24/2016	9:45 AM	21.96	21.98	21.92	21.93	24783
8/24/2016	9:46 AM	21.9597	21.98	21.94	21.95	23248
8/24/2016	9:47 AM	21.94	21.96	21.92	21.96	15003
8/24/2016	9:48 AM	21.9601	21.98	21.94	21.945	9523
8/24/2016	9:49 AM	21.95	21.98	21.94	21.96	3035
8/24/2016	9:50 AM	21.92	21.95	21.92	21.94	13214
8/24/2016	9:51 AM	22.06	22.06	21.92	21.93	33177
8/24/2016	9:52 AM	22.04	22.09	22	22.07	36318
8/24/2016	9:53 AM	22.05	22.06	22.02	22.02	16558
8/24/2016	9:54 AM	22.02	22.0699	21.98	22.0699	21446
8/24/2016	9:55 AM	22.05	22.0701	22.02	22.02	22077
8/24/2016	9:56 AM	21.99	22.0474	21.99	22.0474	18414
8/24/2016	9:57 AM	22	22.04	21.98	21.99	10100
8/24/2016	9:58 AM	22.0338	22.044	22.01	22.02	19304
8/24/2016	9:59 AM	22.05	22.08	22.02	22.04	8356
8/24/2016	10:00 AM	22.04	22.06	22.037	22.04	2750
8/24/2016	10:01 AM	22.06	22.07	22.03	22.05	2800
8/24/2016	10:02 AM	22.09	22.09	22.01	22.03	23501
8/24/2016	10:03 AM	22.06	22.11	22.06	22.0773	19332
8/24/2016	10:04 AM	22.06	22.06	22.02	22.03	13610
8/24/2016	10:05 AM	22.03	22.08	22.03	22.075	6876
8/24/2016	10:06 AM	21.93	22.02	21.92	22.02	31217
8/24/2016	10:07 AM	22.07	22.07	21.94	21.94	25499
8/24/2016	10:08 AM	22.02	22.072	22	22.0401	9610
8/24/2016	10:09 AM	21.98	22.05	21.96	22.03	11200
8/24/2016	10:10 AM	22.02	22.04	21.99	22	15162
8/24/2016	10:11 AM	22.0611	22.08	22.04	22.04	10766
8/24/2016	10:12 AM	22.07	22.08	22.05	22.06	2633
8/24/2016	10:13 AM	22.051	22.08	22.01	22.07	6710
8/24/2016	10:14 AM	22.09	22.09	22.06	22.07	14083
8/24/2016	10:15 AM	22.08	22.09	22.06	22.08	14063
8/24/2016	10:16 AM	22.21	22.21	22.08	22.08	28512
8/24/2016	10:17 AM	22.1834	22.23	22.18	22.22	21655
8/24/2016	10:18 AM	22.18	22.21	22.18	22.21	12684
8/24/2016	10:19 AM	22.18	22.2	22.14	22.2	16304
8/24/2016	10:20 AM	22.21	22.22	22.17	22.18	17880
8/24/2016	10:21 AM	22.2	22.25	22.191	22.2032	13430
8/24/2016	10:22 AM	22.18	22.22	22.18	22.2	6943
8/24/2016	10:23 AM	22.19	22.23	22.1762	22.1762	13574
8/24/2016	10:24 AM	22.1865	22.21	22.18	22.2	9500
8/24/2016	10:25 AM	22.21	22.24	22.18	22.18	8740
8/24/2016	10:26 AM	22.23	22.23	22.2	22.21	4714
8/24/2016	10:27 AM	22.26	22.26	22.22	22.22	12772
8/24/2016	10:28 AM	22.22	22.26	22.21	22.26	14429
8/24/2016	10:29 AM	22.22	22.24	22.21	22.225	4490
8/24/2016	10:30 AM	22.22	22.22	22.18	22.21	20914
8/24/2016	10:31 AM	22.25	22.26	22.21	22.24	48750
8/24/2016	10:32 AM	22.24	22.3	22.24	22.26	20814
8/24/2016	10:33 AM	22.2	22.26	22.2	22.24	12355
8/24/2016	10:34 AM	22.22	22.24	22.18	22.2	22723
8/24/2016	10:35 AM	22.214	22.25	22.21	22.2299	5170
8/24/2016	10:36 AM	22.21	22.24	22.19	22.2399	13250
8/24/2016	10:37 AM	22.176	22.215	22.17	22.21	12533
8/24/2016	10:38 AM	22.185	22.2	22.17	22.19	8194
8/24/2016	10:39 AM	22.21	22.21	22.18	22.2	9464
8/24/2016	10:40 AM	22.22	22.22	22.17	22.18	8977
8/24/2016	10:41 AM	22.2437	22.25	22.21	22.21	15474
8/24/2016	10:42 AM	22.24	22.26	22.22	22.25	9923
8/24/2016	10:43 AM	22.23	22.25	22.22	22.24	6458
8/24/2016	10:44 AM	22.21	22.22	22.18	22.21	15887
8/24/2016	10:45 AM	22.24	22.24	22.19	22.23	4337
8/24/2016	10:46 AM	22.31	22.329	22.22	22.23	42306
8/24/2016	10:47 AM	22.49	22.49	22.3	22.31	64584
8/24/2016	10:48 AM	22.47	22.49	22.44	22.49	29677
8/24/2016	10:49 AM	22.47	22.484	22.45	22.47	25596
8/24/2016	10:50 AM	22.46	22.54	22.4537	22.46	40358
8/24/2016	10:51 AM	22.45	22.495	22.45	22.48	10563
8/24/2016	10:52 AM	22.45	22.47	22.4337	22.45	11694
8/24/2016	10:53 AM	22.47	22.48	22.44	22.451	10300
8/24/2016	10:54 AM	22.4762	22.5	22.47	22.47	9851
8/24/2016	10:55 AM	22.47	22.48	22.47	22.471	6320
8/24/2016	10:56 AM	22.48	22.5	22.47	22.48	5418
8/24/2016	10:57 AM	22.49	22.5	22.47	22.475	10591
8/24/2016	10:58 AM	22.45	22.49	22.4334	22.485	19308
8/24/2016	10:59 AM	22.44	22.46	22.44	22.44	5526
8/24/2016	11:00 AM	22.4762	22.4762	22.4301	22.4301	9780
8/24/2016	11:01 AM	22.5	22.5	22.46	22.46	13570
8/24/2016	11:02 AM	22.4758	22.4963	22.47	22.4963	3815
8/24/2016	11:03 AM	22.505	22.51	22.47	22.47	17334
8/24/2016	11:04 AM	22.48	22.5	22.46	22.49	14016
8/24/2016	11:05 AM	22.46	22.48	22.46	22.48	3807
8/24/2016	11:06 AM	22.45	22.4742	22.45	22.47	13284
8/24/2016	11:07 AM	22.459	22.47	22.43	22.44	9377
8/24/2016	11:08 AM	22.42	22.44	22.42	22.44	4290
8/24/2016	11:09 AM	22.36	22.43	22.35	22.4201	22823
8/24/2016	11:10 AM	22.35	22.37	22.345	22.36	10968
8/24/2016	11:11 AM	22.39	22.39	22.35	22.36	8232
8/24/2016	11:12 AM	22.316	22.38	22.31	22.38	6650
8/24/2016	11:13 AM	22.35	22.36	22.31	22.32	10158
8/24/2016	11:14 AM	22.38	22.39	22.3599	22.3599	13022
8/24/2016	11:15 AM	22.3701	22.3701	22.35	22.37	4064
8/24/2016	11:16 AM	22.38	22.38	22.3635	22.37	5535
8/24/2016	11:17 AM	22.3574	22.37	22.3537	22.37	2000
8/24/2016	11:18 AM	22.3417	22.37	22.34	22.36	5106
8/24/2016	11:19 AM	22.38	22.3937	22.35	22.35	13993
8/24/2016	11:20 AM	22.37	22.38	22.35	22.37	4760
8/24/2016	11:21 AM	22.38	22.38	22.36	22.37	6224
8/24/2016	11:22 AM	22.3887	22.41	22.3887	22.39	4745
8/24/2016	11:23 AM	22.37	22.39	22.36	22.39	7523
8/24/2016	11:24 AM	22.36	22.3727	22.35	22.3727	2820
8/24/2016	11:25 AM	22.34	22.38	22.34	22.356	4436
8/24/2016	11:26 AM	22.34	22.35	22.3367	22.3367	3475
8/24/2016	11:27 AM	22.36	22.36	22.34	22.34	2840
8/24/2016	11:28 AM	22.33	22.37	22.32	22.37	14148
8/24/2016	11:29 AM	22.33	22.34	22.3	22.3223	11265
8/24/2016	11:30 AM	22.31	22.37	22.31	22.35	13602
8/24/2016	11:31 AM	22.3495	22.35	22.32	22.33	8792
8/24/2016	11:32 AM	22.34	22.37	22.33	22.35	23767
8/24/2016	11:33 AM	22.3814	22.39	22.35	22.35	8228
8/24/2016	11:34 AM	22.4	22.41	22.38	22.38	7800
8/24/2016	11:35 AM	22.4	22.4042	22.3858	22.39	2348
8/24/2016	11:36 AM	22.4	22.4	22.3899	22.3899	500
8/24/2016	11:37 AM	22.3776	22.39	22.36	22.38	4248
8/24/2016	11:38 AM	22.355	22.37	22.355	22.37	2352
8/24/2016	11:39 AM	22.27	22.355	22.26	22.35	27493
8/24/2016	11:40 AM	22.28	22.29	22.26	22.28	7707
8/24/2016	11:41 AM	22.27	22.32	22.24	22.27	36893
8/24/2016	11:42 AM	22.26	22.28	22.25	22.27	8300
8/24/2016	11:43 AM	22.2984	22.32	22.27	22.28	18742
8/24/2016	11:44 AM	22.34	22.35	22.3	22.3	11261
8/24/2016	11:45 AM	22.33	22.35	22.33	22.35	6236
8/24/2016	11:46 AM	22.34	22.39	22.34	22.36	9199
8/24/2016	11:47 AM	22.36	22.38	22.34	22.34	15121
8/24/2016	11:48 AM	22.32	22.37	22.32	22.36	6700
8/24/2016	11:49 AM	22.35	22.35	22.29	22.31	21494
8/24/2016	11:50 AM	22.37	22.37	22.33	22.33	5423
8/24/2016	11:51 AM	22.39	22.39	22.38	22.39	5897
8/24/2016	11:52 AM	22.38	22.41	22.38	22.39	21950
8/24/2016	11:53 AM	22.41	22.41	22.3987	22.4	4957
8/24/2016	11:54 AM	22.41	22.41	22.4	22.4	800
8/24/2016	11:55 AM	22.45	22.46	22.4	22.4	12293
8/24/2016	11:56 AM	22.39	22.45	22.39	22.45	13958
8/24/2016	11:57 AM	22.42	22.44	22.39	22.39	6120
8/24/2016	11:58 AM	22.4	22.42	22.4	22.42	1800
8/24/2016	11:59 AM	22.3578	22.3999	22.3578	22.39	5235
8/24/2016	12:00 PM	22.35	22.387	22.34	22.37	6400
8/24/2016	12:01 PM	22.37	22.3707	22.35	22.35	2490
8/24/2016	12:02 PM	22.38	22.38	22.36	22.38	8100
8/24/2016	12:03 PM	22.35	22.37	22.35	22.37	7230
8/24/2016	12:04 PM	22.37	22.37	22.33	22.34	3200
8/24/2016	12:05 PM	22.35	22.35	22.35	22.35	3300
8/24/2016	12:07 PM	22.3401	22.342	22.32	22.33	7900
8/24/2016	12:08 PM	22.2514	22.33	22.2514	22.32	29695
8/24/2016	12:09 PM	22.24	22.25	22.224	22.25	5330
8/24/2016	12:10 PM	22.2501	22.26	22.244	22.26	4700
8/24/2016	12:11 PM	22.249	22.2599	22.241	22.2599	1430
8/24/2016	12:12 PM	22.2	22.25	22.2	22.25	38062
8/24/2016	12:13 PM	22.19	22.21	22.1779	22.2	13823
8/24/2016	12:14 PM	22.21	22.21	22.18	22.18	5500
8/24/2016	12:15 PM	22.1963	22.22	22.19	22.22	2600
8/24/2016	12:16 PM	22.2437	22.265	22.19	22.19	12122
8/24/2016	12:17 PM	22.26	22.26	22.23	22.25	5900
8/24/2016	12:18 PM	22.3	22.3	22.26	22.26	12800
8/24/2016	12:19 PM	22.305	22.32	22.25	22.28	23259
8/24/2016	12:20 PM	22.26	22.3	22.26	22.3	4033
8/24/2016	12:21 PM	22.262	22.266	22.254	22.26	3927
8/24/2016	12:22 PM	22.27	22.28	22.25	22.26	3900
8/24/2016	12:23 PM	22.27	22.27	22.25	22.25	6124
8/24/2016	12:24 PM	22.24	22.27	22.24	22.27	9230
8/24/2016	12:25 PM	22.26	22.26	22.25	22.26	3676
8/24/2016	12:26 PM	22.26	22.27	22.25	22.26	6200
8/24/2016	12:27 PM	22.23	22.26	22.23	22.25	1900
8/24/2016	12:28 PM	22.24	22.25	22.24	22.24	900
8/24/2016	12:29 PM	22.24	22.26	22.24	22.25	1300
8/24/2016	12:30 PM	22.29	22.3	22.25	22.25	19200
8/24/2016	12:31 PM	22.26	22.29	22.25	22.28	7642
8/24/2016	12:32 PM	22.27	22.27	22.25	22.26	7800
8/24/2016	12:33 PM	22.2527	22.266	22.25	22.266	2784
8/24/2016	12:34 PM	22.29	22.3	22.26	22.27	10623
8/24/2016	12:35 PM	22.27	22.27	22.26	22.27	3700
8/24/2016	12:36 PM	22.26	22.27	22.25	22.265	800
8/24/2016	12:37 PM	22.26	22.26	22.26	22.26	700
8/24/2016	12:38 PM	22.27	22.27	22.25	22.26	2717
8/24/2016	12:39 PM	22.2463	22.2601	22.2463	22.2601	3820
8/24/2016	12:40 PM	22.24	22.2501	22.23	22.2501	9800
8/24/2016	12:41 PM	22.2237	22.24	22.22	22.24	2300
8/24/2016	12:42 PM	22.25	22.25	22.2237	22.2237	1700
8/24/2016	12:43 PM	22.25	22.25	22.241	22.25	2800
8/24/2016	12:44 PM	22.23	22.23	22.23	22.23	300
8/24/2016	12:45 PM	22.22	22.24	22.22	22.23	2500
8/24/2016	12:46 PM	22.22	22.22	22.2	22.21	2800
8/24/2016	12:47 PM	22.2174	22.23	22.2	22.211	4000
8/24/2016	12:48 PM	22.209	22.21	22.18	22.2	11755
8/24/2016	12:49 PM	22.1998	22.22	22.18	22.21	3748
8/24/2016	12:50 PM	22.2	22.21	22.195	22.2	1000
8/24/2016	12:51 PM	22.19	22.19	22.19	22.19	200
8/24/2016	12:52 PM	22.186	22.19	22.18	22.18	5900
8/24/2016	12:53 PM	22.12	22.19	22.11	22.19	5081
8/24/2016	12:54 PM	22.1318	22.14	22.1201	22.13	9887
8/24/2016	12:55 PM	22.12	22.13	22.12	22.12	1300
8/24/2016	12:56 PM	22.06	22.115	22.06	22.115	17221
8/24/2016	12:57 PM	22.07	22.08	22.06	22.07	4420
8/24/2016	12:58 PM	22.1	22.1	22.06	22.0664	7800
8/24/2016	12:59 PM	22.1	22.105	22.0899	22.0899	18400
8/24/2016	1:00 PM	22.1	22.1	22.09	22.1	14909
8/24/2016	1:01 PM	22.1173	22.12	22.09	22.09	6050
8/24/2016	1:02 PM	22.12	22.13	22.1198	22.13	8360
8/24/2016	1:03 PM	22.12	22.14	22.12	22.13	2900
8/24/2016	1:04 PM	22.13	22.13	22.12	22.13	7000
8/24/2016	1:05 PM	22.11	22.12	22.1	22.11	8200
8/24/2016	1:06 PM	22.11	22.11	22.09	22.105	4300
8/24/2016	1:07 PM	22.1	22.13	22.1	22.12	1900
8/24/2016	1:08 PM	22.091	22.11	22.09	22.105	6230
8/24/2016	1:09 PM	22.06	22.09	22.06	22.09	7640
8/24/2016	1:10 PM	22.1	22.1	22.06	22.06	2200
8/24/2016	1:11 PM	22.11	22.11	22.11	22.11	300
8/24/2016	1:12 PM	22.12	22.14	22.11	22.11	20328
8/24/2016	1:13 PM	22.13	22.14	22.13	22.14	3125
8/24/2016	1:14 PM	22.11	22.126	22.11	22.126	1800
8/24/2016	1:15 PM	22.13	22.14	22.1	22.117	8600
8/24/2016	1:16 PM	22.12	22.12	22.11	22.12	11800
8/24/2016	1:17 PM	22.1	22.12	22.1	22.12	10076
8/24/2016	1:18 PM	22.13	22.13	22.12	22.12	600
8/24/2016	1:19 PM	22.17	22.17	22.12	22.12	12824
8/24/2016	1:20 PM	22.1852	22.21	22.16	22.1661	23079
8/24/2016	1:21 PM	22.2	22.2	22.18	22.18	2800
8/24/2016	1:22 PM	22.17	22.18	22.16	22.17	6111
8/24/2016	1:23 PM	22.19	22.19	22.15	22.15	1400
8/24/2016	1:24 PM	22.2046	22.205	22.2	22.2	3526
8/24/2016	1:25 PM	22.21	22.2163	22.19	22.21	15970
8/24/2016	1:26 PM	22.21	22.21	22.2	22.2	200
8/24/2016	1:27 PM	22.19	22.2	22.18	22.2	11828
8/24/2016	1:28 PM	22.19	22.19	22.16	22.19	7733
8/24/2016	1:29 PM	22.2	22.21	22.2	22.205	2200
8/24/2016	1:30 PM	22.2103	22.2103	22.2	22.2083	2150
8/24/2016	1:31 PM	22.22	22.22	22.215	22.22	1200
8/24/2016	1:32 PM	22.25	22.25	22.22	22.23	7660
8/24/2016	1:33 PM	22.2294	22.24	22.22	22.24	11392
8/24/2016	1:34 PM	22.204	22.22	22.2	22.22	5900
8/24/2016	1:35 PM	22.2	22.23	22.19	22.2	10696
8/24/2016	1:36 PM	22.21	22.21	22.2	22.2	3085
8/24/2016	1:37 PM	22.21	22.21	22.21	22.21	600
8/24/2016	1:38 PM	22.22	22.23	22.21	22.22	1400
8/24/2016	1:39 PM	22.225	22.23	22.22	22.2211	1600
8/24/2016	1:40 PM	22.24	22.24	22.225	22.23	4260
8/24/2016	1:41 PM	22.21	22.24	22.21	22.23	3100
8/24/2016	1:42 PM	22.2	22.22	22.2	22.22	4162
8/24/2016	1:43 PM	22.18	22.2163	22.18	22.2089	3350
8/24/2016	1:44 PM	22.19	22.19	22.18	22.18	4346
8/24/2016	1:45 PM	22.22	22.22	22.2	22.2	1305
8/24/2016	1:46 PM	22.2136	22.22	22.2136	22.22	1900
8/24/2016	1:47 PM	22.2	22.21	22.18	22.21	2016
8/24/2016	1:48 PM	22.19	22.21	22.19	22.2	1700
8/24/2016	1:49 PM	22.19	22.19	22.18	22.18	900
8/24/2016	1:50 PM	22.2	22.2	22.19	22.19	2700
8/24/2016	1:51 PM	22.22	22.23	22.2	22.21	4600
8/24/2016	1:52 PM	22.2	22.22	22.2	22.22	1200
8/24/2016	1:53 PM	22.22	22.22	22.21	22.21	600
8/24/2016	1:54 PM	22.222	22.23	22.222	22.23	4689
8/24/2016	1:55 PM	22.24	22.25	22.23	22.2399	14100
8/24/2016	1:56 PM	22.2499	22.25	22.24	22.24	5300
8/24/2016	1:57 PM	22.24	22.26	22.24	22.244	7600
8/24/2016	1:58 PM	22.24	22.24	22.24	22.24	100
8/24/2016	1:59 PM	22.24	22.24	22.24	22.24	200
8/24/2016	2:00 PM	22.24	22.24	22.24	22.24	200
8/24/2016	2:01 PM	22.23	22.2483	22.23	22.23	1700
8/24/2016	2:02 PM	22.248	22.27	22.23	22.23	8400
8/24/2016	2:03 PM	22.27	22.28	22.23	22.23	3540
8/24/2016	2:04 PM	22.2589	22.27	22.25	22.25	3148
8/24/2016	2:05 PM	22.36	22.37	22.26	22.26	42852
8/24/2016	2:06 PM	22.442	22.45	22.35	22.35	23025
8/24/2016	2:07 PM	22.4661	22.48	22.45	22.45	9990
8/24/2016	2:08 PM	22.4226	22.47	22.39	22.46	16312
8/24/2016	2:09 PM	22.399	22.44	22.39	22.4273	27576
8/24/2016	2:10 PM	22.39	22.39	22.3639	22.39	12458
8/24/2016	2:11 PM	22.44	22.46	22.39	22.39	21909
8/24/2016	2:12 PM	22.442	22.45	22.42	22.44	9214
8/24/2016	2:13 PM	22.42	22.42	22.38	22.4173	24630
8/24/2016	2:14 PM	22.37	22.41	22.36	22.41	6500
8/24/2016	2:15 PM	22.38	22.39	22.37	22.37	4200
8/24/2016	2:16 PM	22.48	22.495	22.39	22.39	20520
8/24/2016	2:17 PM	22.5	22.52	22.47	22.48	17294
8/24/2016	2:18 PM	22.477	22.4899	22.47	22.48	5060
8/24/2016	2:19 PM	22.49	22.4999	22.47	22.47	8900
8/24/2016	2:20 PM	22.48	22.49	22.47	22.49	8600
8/24/2016	2:21 PM	22.4661	22.48	22.46	22.46	14393
8/24/2016	2:22 PM	22.5	22.5	22.46	22.4623	2843
8/24/2016	2:23 PM	22.649	22.66	22.496	22.496	44905
8/24/2016	2:24 PM	22.632	22.65	22.62	22.6352	14084
8/24/2016	2:25 PM	22.66	22.72	22.6317	22.6336	23770
8/24/2016	2:26 PM	22.66	22.71	22.64	22.68	9025
8/24/2016	2:27 PM	22.68	22.715	22.63	22.65	26472
8/24/2016	2:28 PM	22.6901	22.7	22.65	22.69	10300
8/24/2016	2:29 PM	22.69	22.73	22.67	22.6999	16225
8/24/2016	2:30 PM	22.65	22.7	22.65	22.68	12923
8/24/2016	2:31 PM	22.685	22.685	22.64	22.64	15200
8/24/2016	2:32 PM	22.7	22.72	22.666	22.7	12510
8/24/2016	2:33 PM	22.68	22.725	22.67	22.715	8570
8/24/2016	2:34 PM	22.6226	22.66	22.6	22.66	16646
8/24/2016	2:35 PM	22.6	22.62	22.6	22.62	17696
8/24/2016	2:36 PM	22.59	22.64	22.59	22.61	26547
8/24/2016	2:37 PM	22.61	22.62	22.5937	22.6	6580
8/24/2016	2:38 PM	22.65	22.65	22.61	22.61	17190
8/24/2016	2:39 PM	22.63	22.65	22.61	22.6347	13619
8/24/2016	2:40 PM	22.51	22.635	22.5	22.63	29675
8/24/2016	2:41 PM	22.41	22.52	22.41	22.51	13702
8/24/2016	2:42 PM	22.4	22.4301	22.3995	22.41	11500
8/24/2016	2:43 PM	22.38	22.405	22.37	22.405	1680
8/24/2016	2:44 PM	22.3528	22.38	22.34	22.37	16500
8/24/2016	2:45 PM	22.35	22.36	22.34	22.345	1000
8/24/2016	2:46 PM	22.37	22.39	22.36	22.36	4358
8/24/2016	2:47 PM	22.379	22.38	22.36	22.36	3600
8/24/2016	2:48 PM	22.3632	22.3899	22.36	22.38	8200
8/24/2016	2:49 PM	22.39	22.39	22.355	22.3583	14705
8/24/2016	2:50 PM	22.4563	22.46	22.38	22.39	9109
8/24/2016	2:51 PM	22.4687	22.47	22.44	22.46	9542
8/24/2016	2:52 PM	22.43	22.49	22.43	22.4693	13563
8/24/2016	2:53 PM	22.44	22.45	22.4	22.42	10500
8/24/2016	2:54 PM	22.3937	22.44	22.38	22.44	4030
8/24/2016	2:55 PM	22.4	22.4039	22.38	22.39	11650
8/24/2016	2:56 PM	22.38	22.41	22.37	22.4	9130
8/24/2016	2:57 PM	22.37	22.39	22.35	22.39	3874
8/24/2016	2:58 PM	22.34	22.3799	22.32	22.3799	12752
8/24/2016	2:59 PM	22.36	22.36	22.345	22.35	2200
8/24/2016	3:00 PM	22.35	22.37	22.34	22.37	1400
8/24/2016	3:01 PM	22.37	22.3801	22.36	22.36	5632
8/24/2016	3:02 PM	22.39	22.39	22.372	22.372	5700
8/24/2016	3:03 PM	22.42	22.45	22.38	22.38	12942
8/24/2016	3:04 PM	22.41	22.41	22.3885	22.39	4150
8/24/2016	3:05 PM	22.43	22.44	22.42	22.44	4200
8/24/2016	3:06 PM	22.46	22.47	22.425	22.44	14600
8/24/2016	3:07 PM	22.52	22.54	22.47	22.47	11310
8/24/2016	3:08 PM	22.5499	22.56	22.53	22.54	12910
8/24/2016	3:09 PM	22.6401	22.65	22.541	22.541	39002
8/24/2016	3:10 PM	22.69	22.73	22.63	22.64	54607
8/24/2016	3:11 PM	22.64	22.736	22.63	22.7	30125
8/24/2016	3:12 PM	22.64	22.64	22.6	22.6397	18946
8/24/2016	3:13 PM	22.58	22.645	22.57	22.645	22985
8/24/2016	3:14 PM	22.6	22.6299	22.6	22.61	9292
8/24/2016	3:15 PM	22.7263	22.73	22.612	22.612	17923
8/24/2016	3:16 PM	22.67	22.73	22.6337	22.724	40486
8/24/2016	3:17 PM	22.7036	22.73	22.7	22.7	37350
8/24/2016	3:18 PM	22.69	22.73	22.68	22.7	6776
8/24/2016	3:19 PM	22.6999	22.6999	22.63	22.69	33110
8/24/2016	3:20 PM	22.73	22.77	22.6927	22.6927	16088
8/24/2016	3:21 PM	22.7637	22.77	22.7254	22.7254	8059
8/24/2016	3:22 PM	22.74	22.7839	22.74	22.7663	7850
8/24/2016	3:23 PM	22.722	22.75	22.72	22.75	12924
8/24/2016	3:24 PM	22.73	22.74	22.7	22.72	4720
8/24/2016	3:25 PM	22.72	22.73	22.69	22.719	11488
8/24/2016	3:26 PM	22.73	22.74	22.7025	22.74	14690
8/24/2016	3:27 PM	22.735	22.75	22.71	22.74	6996
8/24/2016	3:28 PM	22.73	22.73	22.71	22.73	1210
8/24/2016	3:29 PM	22.71	22.72	22.65	22.7	16645
8/24/2016	3:30 PM	22.71	22.72	22.65	22.7055	11048
8/24/2016	3:31 PM	22.71	22.72	22.69	22.72	3700
8/24/2016	3:32 PM	22.6866	22.71	22.672	22.7	3520
8/24/2016	3:33 PM	22.64	22.71	22.64	22.69	11887
8/24/2016	3:34 PM	22.64	22.67	22.62	22.63	8520
8/24/2016	3:35 PM	22.63	22.65	22.63	22.65	3600
8/24/2016	3:36 PM	22.65	22.69	22.64	22.68	4854
8/24/2016	3:37 PM	22.7	22.7	22.6337	22.64	11064
8/24/2016	3:38 PM	22.8492	22.85	22.7	22.71	38686
8/24/2016	3:39 PM	22.883	22.9099	22.85	22.85	24972
8/24/2016	3:40 PM	22.92	22.92	22.86	22.89	22775
8/24/2016	3:41 PM	23	23.01	22.9089	22.915	40025
8/24/2016	3:42 PM	23	23.03	22.973	23.008	28640
8/24/2016	3:43 PM	22.9699	23.01	22.96	23.01	21047
8/24/2016	3:44 PM	23.0839	23.11	22.97	22.976	40752
8/24/2016	3:45 PM	23.07	23.07	23.0173	23.07	25563
8/24/2016	3:46 PM	23.03	23.11	23.03	23.09	17545
8/24/2016	3:47 PM	23.09	23.09	23.03	23.03	16880
8/24/2016	3:48 PM	23.05	23.08	23.015	23.07	15310
8/24/2016	3:49 PM	22.9906	23.07	22.99	23.07	21969
8/24/2016	3:50 PM	23.01	23.02	22.97	22.99	16338
8/24/2016	3:51 PM	22.97	23.01	22.93	23.0058	47201
8/24/2016	3:52 PM	22.91	22.96	22.86	22.96	39101
8/24/2016	3:53 PM	22.87	22.905	22.83	22.905	17887
8/24/2016	3:54 PM	22.885	22.9	22.875	22.875	20395
8/24/2016	3:55 PM	22.85	22.9	22.84	22.89	24945
8/24/2016	3:56 PM	22.85	22.86	22.82	22.86	29899
8/24/2016	3:57 PM	22.88	22.9	22.85	22.86	14519
8/24/2016	3:58 PM	22.845	22.9	22.835	22.88	23483
8/24/2016	3:59 PM	22.74	22.84	22.74	22.84	47345
8/24/2016	4:00 PM	22.64	22.74	22.61	22.74	65091
8/25/2016	9:31 AM	23.46	23.49	23.36	23.4	99054
8/25/2016	9:32 AM	23.31	23.472	23.31	23.46	48085
8/25/2016	9:33 AM	23.32	23.35	23.24	23.3	47144
8/25/2016	9:34 AM	23.38	23.44	23.29	23.31	27134
8/25/2016	9:35 AM	23.48	23.48	23.37	23.39	64437
8/25/2016	9:36 AM	23.43	23.51	23.41	23.48	47619
8/25/2016	9:37 AM	23.2	23.44	23.19	23.42	57124
8/25/2016	9:38 AM	23.22	23.3	23.196	23.21	52220
8/25/2016	9:39 AM	23.25	23.28	23.2	23.24	42404
8/25/2016	9:40 AM	23.08	23.225	23.08	23.225	42825
8/25/2016	9:41 AM	23.11	23.1437	23.0634	23.09	30718
8/25/2016	9:42 AM	23.12	23.14	23.1	23.12	14620
8/25/2016	9:43 AM	23.08	23.12	23.0601	23.11	26451
8/25/2016	9:44 AM	22.94	23.099	22.94	23.09	42722
8/25/2016	9:45 AM	22.805	22.94	22.8	22.94	53753
8/25/2016	9:46 AM	22.95	22.96	22.8101	22.8101	27391
8/25/2016	9:47 AM	22.95	23.02	22.95	22.95	19131
8/25/2016	9:48 AM	22.98	23.009	22.93	22.94	35893
8/25/2016	9:49 AM	23	23	22.93	22.98	25749
8/25/2016	9:50 AM	22.96	22.98	22.94	22.98	8430
8/25/2016	9:51 AM	23.02	23.05	22.96	22.96	29844
8/25/2016	9:52 AM	23.07	23.08	22.98	23.03	48930
8/25/2016	9:53 AM	23.11	23.17	23.07	23.07	19684
8/25/2016	9:54 AM	23.11	23.16	23.11	23.124	32426
8/25/2016	9:55 AM	23.16	23.16	23.09	23.1261	13902
8/25/2016	9:56 AM	23.077	23.16	23.077	23.15	41641
8/25/2016	9:57 AM	23.14	23.17	23.1	23.1	19492
8/25/2016	9:58 AM	23.13	23.18	23.12	23.17	11259
8/25/2016	9:59 AM	23.04	23.1101	22.99	23.1101	42435
8/25/2016	10:00 AM	23.04	23.0632	23.02	23.031	15594
8/25/2016	10:01 AM	23.08	23.11	23.04	23.04	29197
8/25/2016	10:02 AM	22.92	23.06	22.92	23.06	29481
8/25/2016	10:03 AM	22.8601	22.92	22.82	22.92	55727
8/25/2016	10:04 AM	22.84	22.89	22.83	22.87	21395
8/25/2016	10:05 AM	22.78	22.88	22.77	22.85	46170
8/25/2016	10:06 AM	22.785	22.8	22.77	22.78	34190
8/25/2016	10:07 AM	22.7501	22.8	22.75	22.78	30565
8/25/2016	10:08 AM	22.593	22.76	22.59	22.76	48464
8/25/2016	10:09 AM	22.6301	22.64	22.5301	22.5982	54863
8/25/2016	10:10 AM	22.61	22.66	22.61	22.6334	36034
8/25/2016	10:11 AM	22.67	22.73	22.59	22.6	34679
8/25/2016	10:12 AM	22.66	22.6999	22.66	22.68	18550
8/25/2016	10:13 AM	22.64	22.69	22.59	22.67	24661
8/25/2016	10:14 AM	22.6	22.65	22.55	22.6437	34688
8/25/2016	10:15 AM	22.62	22.62	22.56	22.6	11079
8/25/2016	10:16 AM	22.67	22.68	22.62	22.63	11500
8/25/2016	10:17 AM	22.66	22.69	22.66	22.67	27312
8/25/2016	10:18 AM	22.62	22.68	22.62	22.67	76675
8/25/2016	10:19 AM	22.81	22.81	22.6	22.617	44017
8/25/2016	10:20 AM	22.72	22.82	22.7	22.82	33254
8/25/2016	10:21 AM	22.74	22.78	22.73	22.73	16924
8/25/2016	10:22 AM	22.71	22.73	22.69	22.73	10160
8/25/2016	10:23 AM	22.64	22.73	22.63	22.71	14676
8/25/2016	10:24 AM	22.61	22.66	22.601	22.66	17055
8/25/2016	10:25 AM	22.5943	22.6	22.525	22.6	41218
8/25/2016	10:26 AM	22.58	22.64	22.58	22.59	9375
8/25/2016	10:27 AM	22.57	22.6001	22.54	22.5899	23571
8/25/2016	10:28 AM	22.56	22.57	22.5237	22.57	13730
8/25/2016	10:29 AM	22.65	22.67	22.55	22.55	21713
8/25/2016	10:30 AM	22.59	22.64	22.59	22.64	16065
8/25/2016	10:31 AM	22.6	22.63	22.57	22.58	20311
8/25/2016	10:32 AM	22.571	22.6	22.53	22.5901	12012
8/25/2016	10:33 AM	22.49	22.55	22.483	22.54	26700
8/25/2016	10:34 AM	22.53	22.55	22.4881	22.4881	14700
8/25/2016	10:35 AM	22.54	22.54	22.529	22.529	700
8/25/2016	10:36 AM	22.54	22.58	22.535	22.56	13583
8/25/2016	10:37 AM	22.66	22.66	22.55	22.55	12900
8/25/2016	10:38 AM	22.6635	22.69	22.64	22.66	12306
8/25/2016	10:39 AM	22.71	22.72	22.68	22.68	14700
8/25/2016	10:40 AM	22.8	22.82	22.73	22.73	21405
8/25/2016	10:41 AM	22.7862	22.809	22.77	22.79	7880
8/25/2016	10:42 AM	22.7752	22.83	22.773	22.7999	27881
8/25/2016	10:43 AM	22.77	22.79	22.75	22.79	10860
8/25/2016	10:44 AM	22.78	22.8	22.77	22.8	5979
8/25/2016	10:45 AM	22.65	22.79	22.63	22.77	22803
8/25/2016	10:46 AM	22.71	22.71	22.65	22.65	5000
8/25/2016	10:47 AM	22.74	22.7501	22.71	22.71	7700
8/25/2016	10:48 AM	22.72	22.76	22.72	22.75	1000
8/25/2016	10:49 AM	22.694	22.74	22.69	22.72	5362
8/25/2016	10:50 AM	22.71	22.725	22.7	22.7	3200
8/25/2016	10:51 AM	22.63	22.69	22.63	22.69	2800
8/25/2016	10:52 AM	22.7299	22.74	22.633	22.633	8900
8/25/2016	10:53 AM	22.776	22.79	22.72	22.73	9050
8/25/2016	10:54 AM	22.76	22.79	22.74	22.79	8550
8/25/2016	10:55 AM	22.77	22.78	22.71	22.73	7700
8/25/2016	10:56 AM	22.705	22.78	22.685	22.78	4200
8/25/2016	10:57 AM	22.67	22.68	22.65	22.68	6540
8/25/2016	10:58 AM	22.67	22.68	22.65	22.66	1500
8/25/2016	10:59 AM	22.74	22.74	22.67	22.68	6972
8/25/2016	11:00 AM	22.686	22.75	22.686	22.75	9300
8/25/2016	11:01 AM	22.54	22.67	22.53	22.67	24235
8/25/2016	11:02 AM	22.54	22.62	22.54	22.55	27154
8/25/2016	11:03 AM	22.49	22.56	22.49	22.54	20841
8/25/2016	11:04 AM	22.53	22.5301	22.4999	22.4999	9250
8/25/2016	11:05 AM	22.36	22.53	22.36	22.53	40090
8/25/2016	11:06 AM	22.41	22.42	22.3642	22.37	23501
8/25/2016	11:07 AM	22.4	22.42	22.38	22.4	17990
8/25/2016	11:08 AM	22.405	22.44	22.4	22.4	23364
8/25/2016	11:09 AM	22.43	22.45	22.4	22.4	12890
8/25/2016	11:10 AM	22.27	22.42	22.25	22.42	56166
8/25/2016	11:11 AM	22.29	22.3	22.2501	22.26	25460
8/25/2016	11:12 AM	22.3	22.35	22.29	22.29	8800
8/25/2016	11:13 AM	22.29	22.29	22.26	22.29	5800
8/25/2016	11:14 AM	22.29	22.34	22.27	22.32	6700
8/25/2016	11:15 AM	22.25	22.27	22.25	22.27	5797
8/25/2016	11:16 AM	22.22	22.25	22.2	22.2499	15240
8/25/2016	11:17 AM	22.1599	22.2	22.14	22.2	16603
8/25/2016	11:18 AM	22.22	22.22	22.15	22.1537	14310
8/25/2016	11:19 AM	22.24	22.24	22.17	22.19	8605
8/25/2016	11:20 AM	22.23	22.25	22.22	22.25	5202
8/25/2016	11:21 AM	22.22	22.2254	22.17	22.22	14302
8/25/2016	11:22 AM	22.23	22.25	22.21	22.22	14300
8/25/2016	11:23 AM	22.24	22.2599	22.22	22.23	6632
8/25/2016	11:24 AM	22.26	22.26	22.24	22.25	13794
8/25/2016	11:25 AM	22.32	22.32	22.25	22.26	28039
8/25/2016	11:26 AM	22.28	22.33	22.26	22.32	5150
8/25/2016	11:27 AM	22.35	22.35	22.26	22.29	3200
8/25/2016	11:28 AM	22.3552	22.37	22.34	22.34	15625
8/25/2016	11:29 AM	22.34	22.38	22.3	22.36	16740
8/25/2016	11:30 AM	22.3566	22.36	22.34	22.35	10100
8/25/2016	11:31 AM	22.31	22.3466	22.3	22.3364	10433
8/25/2016	11:32 AM	22.29	22.34	22.29	22.31	7200
8/25/2016	11:33 AM	22.31	22.33	22.285	22.29	13268
8/25/2016	11:34 AM	22.3298	22.33	22.31	22.31	11475
8/25/2016	11:35 AM	22.35	22.37	22.33	22.35	2900
8/25/2016	11:36 AM	22.36	22.36	22.34	22.35	1300
8/25/2016	11:37 AM	22.33	22.36	22.33	22.33	6100
8/25/2016	11:38 AM	22.34	22.36	22.31	22.34	7847
8/25/2016	11:39 AM	22.35	22.355	22.35	22.35	1100
8/25/2016	11:40 AM	22.39	22.39	22.369	22.38	4020
8/25/2016	11:41 AM	22.35	22.38	22.35	22.38	5700
8/25/2016	11:42 AM	22.3589	22.38	22.3401	22.37	1900
8/25/2016	11:43 AM	22.39	22.395	22.38	22.38	3100
8/25/2016	11:44 AM	22.49	22.5	22.39	22.41	35140
8/25/2016	11:45 AM	22.48	22.51	22.48	22.4996	14507
8/25/2016	11:46 AM	22.47	22.49	22.46	22.48	6500
8/25/2016	11:47 AM	22.5	22.5	22.4762	22.4799	827
8/25/2016	11:48 AM	22.5027	22.52	22.5	22.5	5200
8/25/2016	11:49 AM	22.491	22.507	22.48	22.507	3400
8/25/2016	11:50 AM	22.49	22.5	22.48	22.4801	1370
8/25/2016	11:51 AM	22.52	22.52	22.5	22.5	4750
8/25/2016	11:52 AM	22.61	22.61	22.51	22.52	21950
8/25/2016	11:53 AM	22.58	22.65	22.57	22.61	15350
8/25/2016	11:54 AM	22.57	22.59	22.55	22.59	8600
8/25/2016	11:55 AM	22.57	22.59	22.56	22.59	3700
8/25/2016	11:56 AM	22.61	22.62	22.5425	22.5605	9520
8/25/2016	11:57 AM	22.61	22.6201	22.6021	22.62	7240
8/25/2016	11:58 AM	22.62	22.63	22.61	22.62	7250
8/25/2016	11:59 AM	22.65	22.6799	22.5962	22.61	11570
8/25/2016	12:00 PM	22.63	22.675	22.63	22.67	5150
8/25/2016	12:01 PM	22.65	22.65	22.61	22.63	10000
8/25/2016	12:02 PM	22.66	22.66	22.6131	22.65	13296
8/25/2016	12:03 PM	22.65	22.66	22.62	22.6536	1352
8/25/2016	12:04 PM	22.648	22.689	22.648	22.65	4345
8/25/2016	12:05 PM	22.63	22.645	22.63	22.6442	3500
8/25/2016	12:06 PM	22.67	22.67	22.65	22.65	10073
8/25/2016	12:07 PM	22.68	22.7	22.6701	22.6701	5600
8/25/2016	12:08 PM	22.6631	22.7052	22.6631	22.6807	8700
8/25/2016	12:09 PM	22.673	22.71	22.66	22.66	11458
8/25/2016	12:10 PM	22.67	22.7	22.6563	22.67	8120
8/25/2016	12:11 PM	22.61	22.645	22.61	22.645	8260
8/25/2016	12:12 PM	22.67	22.68	22.615	22.615	15237
8/25/2016	12:13 PM	22.69	22.69	22.66	22.66	2400
8/25/2016	12:14 PM	22.6596	22.68	22.6596	22.68	3200
8/25/2016	12:15 PM	22.6499	22.6543	22.63	22.65	4800
8/25/2016	12:16 PM	22.61	22.68	22.6	22.66	19273
8/25/2016	12:17 PM	22.54	22.61	22.53	22.6	24584
8/25/2016	12:18 PM	22.53	22.56	22.53	22.5492	8100
8/25/2016	12:19 PM	22.5001	22.54	22.5001	22.53	3000
8/25/2016	12:20 PM	22.5001	22.52	22.49	22.52	6240
8/25/2016	12:21 PM	22.5191	22.53	22.5191	22.53	1200
8/25/2016	12:22 PM	22.52	22.52	22.5	22.5	4170
8/25/2016	12:24 PM	22.48	22.5	22.46	22.5	6380
8/25/2016	12:25 PM	22.4801	22.485	22.4635	22.485	1582
8/25/2016	12:26 PM	22.5	22.51	22.5	22.51	1200
8/25/2016	12:27 PM	22.61	22.61	22.52	22.52	28630
8/25/2016	12:28 PM	22.6	22.6	22.55	22.5639	7205
8/25/2016	12:29 PM	22.5736	22.59	22.56	22.59	2500
8/25/2016	12:30 PM	22.54	22.589	22.54	22.589	16250
8/25/2016	12:31 PM	22.55	22.56	22.52	22.52	2685
8/25/2016	12:32 PM	22.53	22.54	22.53	22.53	1450
8/25/2016	12:33 PM	22.49	22.52	22.49	22.52	6905
8/25/2016	12:34 PM	22.46	22.48	22.45	22.47	10942
8/25/2016	12:35 PM	22.4646	22.47	22.45	22.45	4000
8/25/2016	12:36 PM	22.4129	22.46	22.41	22.45	21311
8/25/2016	12:37 PM	22.4	22.41	22.4	22.41	3030
8/25/2016	12:38 PM	22.42	22.44	22.405	22.405	37542
8/25/2016	12:39 PM	22.41	22.41	22.395	22.41	1400
8/25/2016	12:40 PM	22.3662	22.4	22.3662	22.4	3500
8/25/2016	12:41 PM	22.3499	22.3702	22.34	22.3601	25500
8/25/2016	12:42 PM	22.35	22.35	22.33	22.34	4600
8/25/2016	12:43 PM	22.38	22.38	22.34	22.35	7100
8/25/2016	12:44 PM	22.41	22.4223	22.38	22.38	10360
8/25/2016	12:45 PM	22.415	22.42	22.4	22.4099	4422
8/25/2016	12:46 PM	22.419	22.419	22.4	22.4	7500
8/25/2016	12:47 PM	22.4	22.415	22.39	22.4	4415
8/25/2016	12:48 PM	22.39	22.4	22.39	22.4	5540
8/25/2016	12:49 PM	22.4067	22.4067	22.3899	22.3899	3150
8/25/2016	12:50 PM	22.42	22.43	22.41	22.41	4700
8/25/2016	12:51 PM	22.43	22.43	22.43	22.43	600
8/25/2016	12:52 PM	22.41	22.43	22.41	22.4263	4821
8/25/2016	12:53 PM	22.43	22.44	22.43	22.44	1500
8/25/2016	12:54 PM	22.43	22.43	22.42	22.43	1400
8/25/2016	12:55 PM	22.44	22.44	22.435	22.435	800
8/25/2016	12:56 PM	22.43	22.43	22.43	22.43	300
8/25/2016	12:57 PM	22.44	22.45	22.4282	22.4282	6000
8/25/2016	12:58 PM	22.43	22.43	22.42	22.4235	5300
8/25/2016	12:59 PM	22.48	22.48	22.45	22.45	4300
8/25/2016	1:00 PM	22.47	22.4799	22.45	22.4799	4700
8/25/2016	1:01 PM	22.41	22.45	22.4	22.45	7710
8/25/2016	1:02 PM	22.4	22.43	22.39	22.4199	5115
8/25/2016	1:03 PM	22.42	22.42	22.405	22.41	1900
8/25/2016	1:04 PM	22.4	22.41	22.38	22.4	13413
8/25/2016	1:05 PM	22.42	22.42	22.39	22.41	1900
8/25/2016	1:06 PM	22.48	22.48	22.39	22.39	6500
8/25/2016	1:07 PM	22.49	22.49	22.47	22.48	11252
8/25/2016	1:08 PM	22.481	22.51	22.47	22.49	9330
8/25/2016	1:09 PM	22.52	22.52	22.4801	22.4848	6050
8/25/2016	1:10 PM	22.57	22.57	22.51	22.51	5307
8/25/2016	1:11 PM	22.55	22.57	22.55	22.57	5422
8/25/2016	1:12 PM	22.56	22.58	22.55	22.55	16340
8/25/2016	1:13 PM	22.59	22.59	22.567	22.567	4700
8/25/2016	1:14 PM	22.53	22.5693	22.5227	22.56	1100
8/25/2016	1:15 PM	22.63	22.63	22.55	22.55	18368
8/25/2016	1:16 PM	22.54	22.61	22.539	22.61	11800
8/25/2016	1:17 PM	22.51	22.53	22.51	22.53	3200
8/25/2016	1:18 PM	22.5565	22.56	22.5011	22.52	7620
8/25/2016	1:19 PM	22.54	22.54	22.54	22.54	1600
8/25/2016	1:20 PM	22.55	22.56	22.55	22.55	6200
8/25/2016	1:21 PM	22.57	22.58	22.56	22.56	1700
8/25/2016	1:22 PM	22.54	22.55	22.54	22.55	2222
8/25/2016	1:23 PM	22.56	22.56	22.511	22.511	5900
8/25/2016	1:24 PM	22.54	22.5772	22.54	22.56	10417
8/25/2016	1:25 PM	22.55	22.55	22.54	22.54	10600
8/25/2016	1:26 PM	22.53	22.54	22.51	22.54	6851
8/25/2016	1:27 PM	22.48	22.53	22.4789	22.5148	21132
8/25/2016	1:28 PM	22.46	22.51	22.43	22.48	5437
8/25/2016	1:29 PM	22.48	22.53	22.48	22.49	17600
8/25/2016	1:30 PM	22.4	22.47	22.4	22.47	15600
8/25/2016	1:31 PM	22.42	22.43	22.39	22.4	8859
8/25/2016	1:32 PM	22.45	22.47	22.4	22.42	19100
8/25/2016	1:33 PM	22.3999	22.44	22.39	22.43	24365
8/25/2016	1:34 PM	22.41	22.43	22.39	22.39	1100
8/25/2016	1:35 PM	22.49	22.49	22.42	22.44	22240
8/25/2016	1:36 PM	22.53	22.53	22.5	22.5	6300
8/25/2016	1:37 PM	22.56	22.56	22.53	22.53	8130
8/25/2016	1:38 PM	22.55	22.56	22.538	22.56	5450
8/25/2016	1:39 PM	22.77	22.8	22.56	22.57	31605
8/25/2016	1:40 PM	22.87	22.925	22.77	22.77	48842
8/25/2016	1:41 PM	22.84	22.9	22.82	22.87	13513
8/25/2016	1:42 PM	22.94	22.94	22.84	22.8435	13337
8/25/2016	1:43 PM	22.88	22.96	22.86	22.95	16206
8/25/2016	1:44 PM	22.88	22.89	22.85	22.85	6050
8/25/2016	1:45 PM	22.9	22.91	22.86	22.88	12150
8/25/2016	1:46 PM	22.86	22.91	22.82	22.91	18970
8/25/2016	1:47 PM	22.85	22.86	22.8348	22.85	13580
8/25/2016	1:48 PM	22.82	22.84	22.8	22.84	6992
8/25/2016	1:49 PM	22.85	22.87	22.83	22.834	11963
8/25/2016	1:50 PM	22.88	22.9	22.86	22.87	28500
8/25/2016	1:51 PM	22.84	22.89	22.835	22.89	9583
8/25/2016	1:52 PM	22.86	22.903	22.86	22.87	20400
8/25/2016	1:53 PM	22.84	22.87	22.84	22.87	5900
8/25/2016	1:54 PM	22.82	22.84	22.82	22.84	13140
8/25/2016	1:55 PM	22.83	22.86	22.81	22.825	6300
8/25/2016	1:56 PM	22.82	22.86	22.82	22.86	16785
8/25/2016	1:57 PM	22.77	22.82	22.72	22.81	45853
8/25/2016	1:58 PM	22.73	22.78	22.73	22.77	8725
8/25/2016	1:59 PM	22.71	22.75	22.71	22.75	2889
8/25/2016	2:00 PM	22.73	22.75	22.7	22.71	11400
8/25/2016	2:01 PM	22.74	22.76	22.7	22.73	8400
8/25/2016	2:02 PM	22.71	22.74	22.71	22.74	1000
8/25/2016	2:03 PM	22.72	22.72	22.67	22.71	2700
8/25/2016	2:04 PM	22.72	22.76	22.7193	22.74	3500
8/25/2016	2:05 PM	22.72	22.76	22.72	22.73	4400
8/25/2016	2:06 PM	22.775	22.775	22.73	22.73	1630
8/25/2016	2:07 PM	22.83	22.85	22.78	22.78	16969
8/25/2016	2:08 PM	22.882	22.889	22.85	22.85	25398
8/25/2016	2:09 PM	22.95	22.97	22.88	22.8828	16750
8/25/2016	2:10 PM	22.87	22.95	22.85	22.95	16800
8/25/2016	2:11 PM	22.8001	22.9	22.78	22.86	35570
8/25/2016	2:12 PM	22.805	22.8251	22.8	22.8251	2725
8/25/2016	2:13 PM	22.78	22.81	22.78	22.8	9515
8/25/2016	2:14 PM	22.79	22.8	22.76	22.79	1999
8/25/2016	2:15 PM	22.78	22.82	22.77	22.77	8809
8/25/2016	2:16 PM	22.8	22.8	22.72	22.78	33816
8/25/2016	2:17 PM	22.72	22.8	22.71	22.8	10500
8/25/2016	2:18 PM	22.73	22.75	22.72	22.73	6200
8/25/2016	2:19 PM	22.79	22.8	22.73	22.73	8480
8/25/2016	2:20 PM	22.78	22.78	22.75	22.77	2325
8/25/2016	2:21 PM	22.77	22.78	22.76	22.78	3693
8/25/2016	2:22 PM	22.87	22.89	22.77	22.775	17514
8/25/2016	2:23 PM	22.87	22.92	22.85	22.89	42015
8/25/2016	2:24 PM	22.86	22.89	22.83	22.88	6420
8/25/2016	2:25 PM	22.83	22.85	22.81	22.85	4520
8/25/2016	2:26 PM	22.82	22.84	22.79	22.8211	5400
8/25/2016	2:27 PM	22.87	22.89	22.8099	22.81	22650
8/25/2016	2:28 PM	22.7716	22.83	22.73	22.83	39676
8/25/2016	2:29 PM	22.78	22.8	22.76	22.77	5442
8/25/2016	2:30 PM	22.74	22.79	22.73	22.78	20380
8/25/2016	2:31 PM	22.69	22.76	22.68	22.76	12670
8/25/2016	2:32 PM	22.68	22.69	22.62	22.66	14837
8/25/2016	2:33 PM	22.67	22.695	22.65	22.67	4100
8/25/2016	2:34 PM	22.65	22.68	22.6473	22.66	4600
8/25/2016	2:35 PM	22.65	22.72	22.65	22.67	30411
8/25/2016	2:36 PM	22.66	22.695	22.66	22.66	7572
8/25/2016	2:37 PM	22.65	22.66	22.63	22.66	4340
8/25/2016	2:38 PM	22.63	22.67	22.63	22.67	900
8/25/2016	2:39 PM	22.675	22.68	22.65	22.66	2636
8/25/2016	2:40 PM	22.67	22.68	22.67	22.68	1150
8/25/2016	2:41 PM	22.56	22.68	22.54	22.67	29565
8/25/2016	2:42 PM	22.55	22.5999	22.55	22.56	10740
8/25/2016	2:43 PM	22.54	22.5803	22.53	22.54	12260
8/25/2016	2:44 PM	22.55	22.6	22.54	22.59	4225
8/25/2016	2:45 PM	22.55	22.56	22.52	22.56	25483
8/25/2016	2:46 PM	22.58	22.58	22.53	22.57	3865
8/25/2016	2:47 PM	22.59	22.63	22.59	22.59	14121
8/25/2016	2:48 PM	22.67	22.675	22.59	22.6	19225
8/25/2016	2:49 PM	22.62	22.6654	22.57	22.66	5466
8/25/2016	2:50 PM	22.61	22.6298	22.61	22.62	4017
8/25/2016	2:51 PM	22.63	22.648	22.63	22.64	1600
8/25/2016	2:52 PM	22.62	22.63	22.6065	22.62	1000
8/25/2016	2:53 PM	22.69	22.7	22.67	22.67	6000
8/25/2016	2:54 PM	22.68	22.6899	22.67	22.67	700
8/25/2016	2:55 PM	22.7399	22.7492	22.69	22.69	6200
8/25/2016	2:56 PM	22.7156	22.76	22.71	22.75	6970
8/25/2016	2:57 PM	22.792	22.7999	22.7	22.7	12144
8/25/2016	2:58 PM	22.79	22.79	22.76	22.79	9295
8/25/2016	2:59 PM	22.7566	22.82	22.74	22.81	14900
8/25/2016	3:00 PM	22.74	22.78	22.73	22.76	5500
8/25/2016	3:01 PM	22.765	22.765	22.71	22.75	3300
8/25/2016	3:02 PM	22.79	22.79	22.77	22.79	3304
8/25/2016	3:03 PM	22.78	22.81	22.78	22.8	900
8/25/2016	3:04 PM	22.75	22.7801	22.75	22.7801	6800
8/25/2016	3:05 PM	22.81	22.81	22.79	22.79	4749
8/25/2016	3:06 PM	22.81	22.8242	22.78	22.81	16247
8/25/2016	3:07 PM	22.74	22.81	22.72	22.81	12801
8/25/2016	3:08 PM	22.69	22.77	22.67	22.75	12906
8/25/2016	3:09 PM	22.65	22.72	22.65	22.682	15401
8/25/2016	3:10 PM	22.61	22.66	22.59	22.65	17650
8/25/2016	3:11 PM	22.54	22.61	22.5392	22.61	2830
8/25/2016	3:12 PM	22.61	22.62	22.52	22.53	16000
8/25/2016	3:13 PM	22.59	22.62	22.59	22.59	8847
8/25/2016	3:14 PM	22.56	22.6	22.5525	22.6	7550
8/25/2016	3:15 PM	22.58	22.59	22.55	22.56	3200
8/25/2016	3:16 PM	22.56	22.57	22.54	22.54	1260
8/25/2016	3:17 PM	22.56	22.61	22.56	22.56	6100
8/25/2016	3:18 PM	22.56	22.58	22.56	22.5786	6200
8/25/2016	3:19 PM	22.6	22.6	22.5499	22.55	2000
8/25/2016	3:20 PM	22.53	22.6072	22.53	22.6072	19590
8/25/2016	3:21 PM	22.5186	22.53	22.5	22.53	12704
8/25/2016	3:22 PM	22.5029	22.52	22.5	22.52	1506
8/25/2016	3:23 PM	22.54	22.57	22.52	22.53	11775
8/25/2016	3:24 PM	22.5	22.55	22.49	22.55	4531
8/25/2016	3:25 PM	22.48	22.5	22.48	22.49	6830
8/25/2016	3:26 PM	22.46	22.49	22.44	22.46	31362
8/25/2016	3:27 PM	22.46	22.49	22.45	22.45	13756
8/25/2016	3:28 PM	22.451	22.475	22.45	22.46	15841
8/25/2016	3:29 PM	22.5	22.51	22.465	22.465	8571
8/25/2016	3:30 PM	22.56	22.56	22.5	22.5	10530
8/25/2016	3:31 PM	22.57	22.602	22.55	22.5511	18178
8/25/2016	3:32 PM	22.54	22.6	22.53	22.57	15594
8/25/2016	3:33 PM	22.51	22.549	22.51	22.549	8990
8/25/2016	3:34 PM	22.52	22.55	22.52	22.53	4300
8/25/2016	3:35 PM	22.55	22.55	22.51	22.52	3600
8/25/2016	3:36 PM	22.49	22.545	22.49	22.53	16494
8/25/2016	3:37 PM	22.53	22.58	22.5	22.51	20600
8/25/2016	3:38 PM	22.5409	22.56	22.515	22.52	9500
8/25/2016	3:39 PM	22.54	22.5516	22.53	22.5516	1620
8/25/2016	3:40 PM	22.56	22.57	22.54	22.54	5449
8/25/2016	3:41 PM	22.61	22.61	22.5765	22.58	11950
8/25/2016	3:42 PM	22.59	22.635	22.59	22.61	25422
8/25/2016	3:43 PM	22.62	22.62	22.58	22.58	4990
8/25/2016	3:44 PM	22.63	22.65	22.62	22.635	14760
8/25/2016	3:45 PM	22.62	22.64	22.615	22.63	8843
8/25/2016	3:46 PM	22.63	22.65	22.63	22.64	6682
8/25/2016	3:47 PM	22.61	22.62	22.61	22.62	2099
8/25/2016	3:48 PM	22.643	22.643	22.61	22.61	20091
8/25/2016	3:49 PM	22.62	22.648	22.62	22.63	4200
8/25/2016	3:50 PM	22.62	22.64	22.619	22.63	4281
8/25/2016	3:51 PM	22.6701	22.6701	22.62	22.63	11594
8/25/2016	3:52 PM	22.73	22.73	22.67	22.67	10819
8/25/2016	3:53 PM	22.75	22.77	22.75	22.758	33701
8/25/2016	3:54 PM	22.74	22.7596	22.73	22.75	19903
8/25/2016	3:55 PM	22.695	22.75	22.695	22.75	8470
8/25/2016	3:56 PM	22.73	22.74	22.71	22.71	6445
8/25/2016	3:57 PM	22.79	22.795	22.74	22.75	34440
8/25/2016	3:58 PM	22.7718	22.79	22.77	22.79	12401
8/25/2016	3:59 PM	22.76	22.78	22.72	22.775	66658
8/25/2016	4:00 PM	22.69	22.77	22.65	22.76	95345
8/26/2016	9:31 AM	22.16	22.32	22.15	22.29	114320
8/26/2016	9:32 AM	22.1664	22.18	22.14	22.16	27616
8/26/2016	9:33 AM	22.15	22.19	22.12	22.15	69895
8/26/2016	9:34 AM	22.2	22.22	22.13	22.13	17685
8/26/2016	9:35 AM	22.18	22.23	22.16	22.2	38951
8/26/2016	9:36 AM	22.14	22.216	22.14	22.18	21980
8/26/2016	9:37 AM	22.12	22.21	22.12	22.14	43443
8/26/2016	9:38 AM	22.06	22.1097	22.01	22.1	55524
8/26/2016	9:39 AM	22.08	22.11	22.026	22.032	34901
8/26/2016	9:40 AM	22.11	22.12	22.07	22.09	29328
8/26/2016	9:41 AM	22.1507	22.16	22.06	22.11	55213
8/26/2016	9:42 AM	22.17	22.19	22.12	22.15	20973
8/26/2016	9:43 AM	22.14	22.16	22.12	22.16	10130
8/26/2016	9:44 AM	22.15	22.17	22.12	22.14	17282
8/26/2016	9:45 AM	22.15	22.174	22.14	22.14	7056
8/26/2016	9:46 AM	22.14	22.16	22.12	22.14	9134
8/26/2016	9:47 AM	22.11	22.15	22.11	22.14	7100
8/26/2016	9:48 AM	22.1	22.13	22.07	22.1	11400
8/26/2016	9:49 AM	22.1058	22.14	22.079	22.1	18000
8/26/2016	9:50 AM	22.1188	22.1188	22.08	22.1	19933
8/26/2016	9:51 AM	22.11	22.14	22.09	22.11	7493
8/26/2016	9:52 AM	22.08	22.1108	22.07	22.11	6800
8/26/2016	9:53 AM	22.1	22.1	22.07	22.08	4058
8/26/2016	9:54 AM	22.09	22.11	22.08	22.0859	5150
8/26/2016	9:55 AM	22.077	22.12	22.077	22.1	3315
8/26/2016	9:56 AM	22.08	22.09	22.07	22.07	5037
8/26/2016	9:57 AM	22.1	22.1	22.06	22.07	9925
8/26/2016	9:58 AM	22.12	22.12	22.09	22.09	3350
8/26/2016	9:59 AM	22.1911	22.22	22.12	22.12	14287
8/26/2016	10:00 AM	22.27	22.29	22.18	22.1915	45246
8/26/2016	10:01 AM	22.4199	22.53	22.24	22.28	95860
8/26/2016	10:02 AM	22.42	22.58	22.375	22.42	130016
8/26/2016	10:03 AM	22.13	22.44	22.11	22.43	108832
8/26/2016	10:04 AM	21.92	22.1895	21.91	22.13	113709
8/26/2016	10:05 AM	21.72	21.92	21.64	21.92	182631
8/26/2016	10:06 AM	21.8296	21.85	21.71	21.71	70790
8/26/2016	10:07 AM	21.9	21.96	21.81	21.81	70782
8/26/2016	10:08 AM	21.895	22.0211	21.87	21.9	30275
8/26/2016	10:09 AM	21.8699	21.88	21.76	21.85	45437
8/26/2016	10:10 AM	21.84	21.873	21.75	21.865	44279
8/26/2016	10:11 AM	21.86	21.87	21.78	21.83	32537
8/26/2016	10:12 AM	21.82	21.85	21.8	21.83	15550
8/26/2016	10:13 AM	21.75	21.835	21.72	21.83	32035
8/26/2016	10:14 AM	21.76	21.81	21.68	21.76	21855
8/26/2016	10:15 AM	21.58	21.77	21.58	21.77	39313
8/26/2016	10:16 AM	21.3664	21.59	21.33	21.57	151488
8/26/2016	10:17 AM	21.23	21.44	21.23	21.35	62213
8/26/2016	10:18 AM	21.17	21.2451	21.09	21.22	117247
8/26/2016	10:19 AM	21.21	21.21	21.12	21.16	60410
8/26/2016	10:20 AM	21.26	21.286	21.15	21.2	60892
8/26/2016	10:21 AM	21.24	21.26	21.17	21.25	17861
8/26/2016	10:22 AM	21.2056	21.2599	21.18	21.22	46704
8/26/2016	10:23 AM	21.2	21.2	21.15	21.19	15124
8/26/2016	10:24 AM	21.22	21.27	21.18	21.18	19078
8/26/2016	10:25 AM	21.21	21.29	21.2	21.22	15770
8/26/2016	10:26 AM	21.21	21.26	21.1899	21.2	20852
8/26/2016	10:27 AM	21.17	21.25	21.16	21.23	17800
8/26/2016	10:28 AM	21.24	21.24	21.14	21.16	40483
8/26/2016	10:29 AM	21.3	21.31	21.235	21.24	34551
8/26/2016	10:30 AM	21.16	21.3	21.16	21.3	58402
8/26/2016	10:31 AM	21.18	21.198	21.14	21.15	29900
8/26/2016	10:32 AM	21.2599	21.26	21.1611	21.1611	28490
8/26/2016	10:33 AM	21.19	21.275	21.18	21.25	19965
8/26/2016	10:34 AM	21.24	21.24	21.19	21.1934	6800
8/26/2016	10:35 AM	21.36	21.36	21.23	21.23	43260
8/26/2016	10:36 AM	21.38	21.39	21.32	21.36	31595
8/26/2016	10:37 AM	21.315	21.37	21.3	21.37	8035
8/26/2016	10:38 AM	21.31	21.39	21.3	21.3	15787
8/26/2016	10:39 AM	21.32	21.33	21.25	21.32	43875
8/26/2016	10:40 AM	21.31	21.325	21.27	21.31	8913
8/26/2016	10:41 AM	21.37	21.39	21.3	21.3189	11321
8/26/2016	10:42 AM	21.39	21.46	21.34	21.36	69433
8/26/2016	10:43 AM	21.46	21.47	21.4	21.4	15900
8/26/2016	10:44 AM	21.46	21.49	21.44	21.47	23864
8/26/2016	10:45 AM	21.49	21.51	21.457	21.457	40386
8/26/2016	10:46 AM	21.47	21.49	21.42	21.47	16623
8/26/2016	10:47 AM	21.5328	21.56	21.45	21.4601	55842
8/26/2016	10:48 AM	21.49	21.51	21.48	21.51	7650
8/26/2016	10:49 AM	21.5137	21.5299	21.49	21.49	6720
8/26/2016	10:50 AM	21.54	21.57	21.53	21.54	14980
8/26/2016	10:51 AM	21.59	21.61	21.54	21.54	23888
8/26/2016	10:52 AM	21.6136	21.6637	21.5702	21.59	18570
8/26/2016	10:53 AM	21.6	21.63	21.6	21.62	27018
8/26/2016	10:54 AM	21.5866	21.62	21.53	21.62	20050
8/26/2016	10:55 AM	21.56	21.6	21.56	21.57	9553
8/26/2016	10:56 AM	21.4365	21.56	21.4365	21.55	25957
8/26/2016	10:57 AM	21.41	21.44	21.39	21.4374	18370
8/26/2016	10:58 AM	21.36	21.42	21.34	21.4	21171
8/26/2016	10:59 AM	21.41	21.42	21.365	21.365	17420
8/26/2016	11:00 AM	21.43	21.45	21.3971	21.4	10585
8/26/2016	11:01 AM	21.39	21.42	21.39	21.42	12982
8/26/2016	11:02 AM	21.42	21.42	21.38	21.39	7000
8/26/2016	11:03 AM	21.44	21.45	21.38	21.413	5570
8/26/2016	11:04 AM	21.5	21.53	21.44	21.4473	10400
8/26/2016	11:05 AM	21.56	21.57	21.47	21.4857	25449
8/26/2016	11:06 AM	21.4795	21.55	21.45	21.55	8100
8/26/2016	11:07 AM	21.44	21.48	21.44	21.45	4050
8/26/2016	11:08 AM	21.375	21.43	21.36	21.43	14050
8/26/2016	11:09 AM	21.39	21.39	21.35	21.38	7824
8/26/2016	11:10 AM	21.48	21.48	21.4	21.4	9850
8/26/2016	11:11 AM	21.52	21.52	21.44	21.47	16317
8/26/2016	11:12 AM	21.48	21.54	21.47	21.51	15929
8/26/2016	11:13 AM	21.458	21.53	21.4502	21.49	8100
8/26/2016	11:14 AM	21.44	21.46	21.42	21.456	4500
8/26/2016	11:15 AM	21.39	21.46	21.36	21.46	15413
8/26/2016	11:16 AM	21.34	21.4	21.31	21.39	10209
8/26/2016	11:17 AM	21.37	21.37	21.3434	21.35	1680
8/26/2016	11:18 AM	21.41	21.41	21.33	21.38	21935
8/26/2016	11:19 AM	21.4043	21.4043	21.3803	21.4	2360
8/26/2016	11:20 AM	21.365	21.44	21.35	21.4037	12215
8/26/2016	11:21 AM	21.37	21.37	21.35	21.36	2235
8/26/2016	11:22 AM	21.36	21.39	21.36	21.39	7570
8/26/2016	11:23 AM	21.31	21.3552	21.27	21.3552	20939
8/26/2016	11:24 AM	21.31	21.34	21.3	21.32	3925
8/26/2016	11:25 AM	21.26	21.31	21.25	21.3	8068
8/26/2016	11:26 AM	21.23	21.26	21.22	21.25	9140
8/26/2016	11:27 AM	21.26	21.27	21.23	21.235	10900
8/26/2016	11:28 AM	21.27	21.2763	21.26	21.27	3360
8/26/2016	11:29 AM	21.244	21.26	21.24	21.2542	8900
8/26/2016	11:30 AM	21.26	21.2602	21.24	21.2499	1132
8/26/2016	11:31 AM	21.24	21.25	21.22	21.25	7310
8/26/2016	11:32 AM	21.22	21.24	21.21	21.24	13850
8/26/2016	11:33 AM	21.274	21.29	21.22	21.23	8100
8/26/2016	11:34 AM	21.25	21.254	21.23	21.25	5238
8/26/2016	11:35 AM	21.3054	21.31	21.23	21.25	4300
8/26/2016	11:36 AM	21.35	21.37	21.344	21.35	3591
8/26/2016	11:37 AM	21.35	21.35	21.28	21.35	18800
8/26/2016	11:38 AM	21.51	21.52	21.369	21.37	29658
8/26/2016	11:39 AM	21.4967	21.51	21.4867	21.51	15070
8/26/2016	11:40 AM	21.56	21.57	21.49	21.5	13868
8/26/2016	11:41 AM	21.76	21.76	21.55	21.56	76088
8/26/2016	11:42 AM	21.94	22.01	21.76	21.77	70761
8/26/2016	11:43 AM	21.77	21.9435	21.7401	21.9435	48548
8/26/2016	11:44 AM	21.85	21.85	21.77	21.7727	43600
8/26/2016	11:45 AM	21.75	21.865	21.72	21.82	17870
8/26/2016	11:46 AM	21.7627	21.78	21.7501	21.76	6720
8/26/2016	11:47 AM	21.77	21.78	21.7401	21.76	10000
8/26/2016	11:48 AM	21.785	21.8	21.76	21.7756	12052
8/26/2016	11:49 AM	21.8617	21.8617	21.72	21.77	12679
8/26/2016	11:50 AM	21.77	21.88	21.75	21.87	36280
8/26/2016	11:51 AM	22.0258	22.0258	21.79	21.81	25038
8/26/2016	11:52 AM	22.32	22.32	22.04	22.04	59191
8/26/2016	11:53 AM	22.4199	22.48	22.32	22.32	40410
8/26/2016	11:54 AM	22.2699	22.42	22.25	22.42	67200
8/26/2016	11:55 AM	22.2	22.3	22.1708	22.27	23046
8/26/2016	11:56 AM	22.34	22.34	22.19	22.2	20066
8/26/2016	11:57 AM	22.274	22.35	22.25	22.34	11525
8/26/2016	11:58 AM	22.2766	22.32	22.2766	22.29	19230
8/26/2016	11:59 AM	22.38	22.39	22.25	22.28	30300
8/26/2016	12:00 PM	22.39	22.45	22.34	22.38	19375
8/26/2016	12:01 PM	22.6335	22.704	22.41	22.41	176666
8/26/2016	12:02 PM	22.75	22.75	22.64	22.65	81696
8/26/2016	12:03 PM	22.72	22.74	22.7	22.734	23975
8/26/2016	12:04 PM	22.835	22.89	22.72	22.72	43003
8/26/2016	12:05 PM	22.79	22.9	22.76	22.86	36853
8/26/2016	12:06 PM	22.81	22.85	22.794	22.81	13456
8/26/2016	12:07 PM	23.02	23.02	22.82	22.83	50278
8/26/2016	12:08 PM	23.15	23.16	22.91	23.03	74607
8/26/2016	12:09 PM	23.29	23.33	23.15	23.16	49388
8/26/2016	12:10 PM	23.18	23.29	23.14	23.29	80750
8/26/2016	12:11 PM	23.27	23.29	23.16	23.18	45771
8/26/2016	12:12 PM	23.54	23.555	23.2464	23.27	83487
8/26/2016	12:13 PM	23.44	23.58	23.4	23.5585	58743
8/26/2016	12:14 PM	23.26	23.44	23.23	23.42	62180
8/26/2016	12:15 PM	23.24	23.27	23.19	23.26	43935
8/26/2016	12:16 PM	23.26	23.33	23.2459	23.26	22465
8/26/2016	12:17 PM	23.324	23.324	23.24	23.27	18160
8/26/2016	12:18 PM	23.32	23.34	23.28	23.32	35200
8/26/2016	12:19 PM	23.31	23.38	23.29	23.33	33293
8/26/2016	12:20 PM	23.23	23.32	23.14	23.31	51778
8/26/2016	12:21 PM	23.13	23.23	23.12	23.22	30620
8/26/2016	12:22 PM	23.02	23.15	23.02	23.12	49751
8/26/2016	12:23 PM	22.91	23	22.86	23	69765
8/26/2016	12:24 PM	23.03	23.03	22.89	22.9	34060
8/26/2016	12:25 PM	23.01	23.12	22.99	23.0296	27604
8/26/2016	12:26 PM	23.14	23.15	22.98	23	44392
8/26/2016	12:27 PM	23.12	23.15	23.1	23.1499	17461
8/26/2016	12:28 PM	23.03	23.22	23.03	23.1258	40303
8/26/2016	12:29 PM	23.08	23.16	23.01	23.02	17848
8/26/2016	12:30 PM	23.16	23.16	23.06	23.07	22156
8/26/2016	12:31 PM	23.265	23.31	23.15	23.15	34375
8/26/2016	12:32 PM	23.29	23.32	23.273	23.29	7632
8/26/2016	12:33 PM	23.42	23.5	23.3	23.3	38105
8/26/2016	12:34 PM	23.28	23.45	23.28	23.4127	37357
8/26/2016	12:35 PM	23.09	23.33	23.06	23.28	44836
8/26/2016	12:36 PM	23.09	23.19	23.08	23.1	26910
8/26/2016	12:37 PM	23.18	23.21	22.98	23.08	57951
8/26/2016	12:38 PM	23.07	23.2	23.03	23.2	14628
8/26/2016	12:39 PM	23.03	23.08	23	23.08	5861
8/26/2016	12:40 PM	22.99	23.04	22.99	23.0198	13493
8/26/2016	12:41 PM	23.0501	23.11	23	23	8501
8/26/2016	12:42 PM	22.89	23.0502	22.88	23.0502	24083
8/26/2016	12:43 PM	22.86	22.9	22.83	22.87	23000
8/26/2016	12:44 PM	22.84	22.87	22.82	22.86	15669
8/26/2016	12:45 PM	22.87	22.9	22.84	22.84	25440
8/26/2016	12:46 PM	22.89	22.89	22.85	22.87	19143
8/26/2016	12:47 PM	22.87	22.9	22.86	22.89	11100
8/26/2016	12:48 PM	22.83	22.87	22.82	22.85	15200
8/26/2016	12:49 PM	22.732	22.85	22.722	22.85	27000
8/26/2016	12:50 PM	22.8	22.81	22.7354	22.7354	6900
8/26/2016	12:51 PM	22.97	22.97	22.8	22.81	17070
8/26/2016	12:52 PM	22.9964	23.0793	22.96	22.97	27618
8/26/2016	12:53 PM	22.95	22.95	22.85	22.95	20914
8/26/2016	12:54 PM	22.93	22.996	22.93	22.96	14630
8/26/2016	12:55 PM	22.87	22.99	22.87	22.95	3250
8/26/2016	12:56 PM	22.9	22.95	22.84	22.89	15900
8/26/2016	12:57 PM	22.93	22.94	22.88	22.9	8105
8/26/2016	12:58 PM	22.9101	22.94	22.87	22.94	13430
8/26/2016	12:59 PM	22.8799	22.92	22.83	22.914	3607
8/26/2016	1:00 PM	22.93	22.94	22.85	22.85	21455
8/26/2016	1:01 PM	22.89	22.94	22.88	22.93	3100
8/26/2016	1:02 PM	22.83	22.88	22.77	22.88	15359
8/26/2016	1:03 PM	22.775	22.84	22.75	22.83	3200
8/26/2016	1:04 PM	22.91	22.93	22.79	22.8	19865
8/26/2016	1:05 PM	22.99	22.99	22.9	22.9	12400
8/26/2016	1:06 PM	22.98	23.02	22.97	23.02	4500
8/26/2016	1:07 PM	23.0989	23.1	23	23	9690
8/26/2016	1:08 PM	23.12	23.13	23.096	23.102	15525
8/26/2016	1:09 PM	23.02	23.09	22.9897	23.09	7369
8/26/2016	1:10 PM	23.0273	23.05	23.015	23.04	4570
8/26/2016	1:11 PM	22.94	23.03	22.88	23.02	15863
8/26/2016	1:12 PM	22.97	22.98	22.92	22.95	9440
8/26/2016	1:13 PM	22.9971	23	22.98	22.99	5300
8/26/2016	1:14 PM	23.04	23.06	22.97	23.015	3580
8/26/2016	1:15 PM	23.09	23.09	23.01	23.03	8620
8/26/2016	1:16 PM	23.1	23.106	23.05	23.1	8360
8/26/2016	1:17 PM	23.15	23.15	23.05	23.06	14360
8/26/2016	1:18 PM	23.24	23.25	23.12	23.14	36647
8/26/2016	1:19 PM	23.18	23.26	23.17	23.25	15308
8/26/2016	1:20 PM	23.25	23.25	23.155	23.2	9481
8/26/2016	1:21 PM	23.26	23.28	23.21	23.2201	14105
8/26/2016	1:22 PM	23.19	23.3	23.16	23.2799	25000
8/26/2016	1:23 PM	23.19	23.255	23.178	23.178	18940
8/26/2016	1:24 PM	23.16	23.211	23.16	23.2101	11606
8/26/2016	1:25 PM	23.13	23.1665	23.07	23.16	22046
8/26/2016	1:26 PM	22.96	23.105	22.93	23.1	31435
8/26/2016	1:27 PM	23	23.01	22.94	22.9699	10175
8/26/2016	1:28 PM	22.96	23.02	22.96	22.99	6456
8/26/2016	1:29 PM	23.01	23.02	22.95	22.9601	33900
8/26/2016	1:30 PM	22.97	23	22.96	23	9350
8/26/2016	1:31 PM	22.98	23	22.95	22.97	11286
8/26/2016	1:32 PM	22.95	22.99	22.95	22.97	6899
8/26/2016	1:33 PM	22.99	23.005	22.95	22.95	3920
8/26/2016	1:34 PM	23.1346	23.1346	23.01	23.01	15586
8/26/2016	1:35 PM	23.12	23.12	23.09	23.12	1668
8/26/2016	1:36 PM	23.2	23.24	23.12	23.12	8340
8/26/2016	1:37 PM	23.24	23.24	23.18	23.2	12525
8/26/2016	1:38 PM	23.22	23.258	23.22	23.24	6550
8/26/2016	1:39 PM	23.19	23.26	23.19	23.231	4100
8/26/2016	1:40 PM	23.172	23.22	23.17	23.2	7632
8/26/2016	1:41 PM	23.21	23.21	23.1701	23.18	23410
8/26/2016	1:42 PM	23.15	23.22	23.11	23.19	14525
8/26/2016	1:43 PM	23.1442	23.17	23.12	23.1413	5977
8/26/2016	1:44 PM	23.17	23.17	23.15	23.1601	4230
8/26/2016	1:45 PM	23.23	23.23	23.16	23.16	3263
8/26/2016	1:46 PM	23.26	23.31	23.24	23.24	10012
8/26/2016	1:47 PM	23.24	23.28	23.2	23.28	6980
8/26/2016	1:48 PM	23.27	23.3	23.26	23.26	8018
8/26/2016	1:49 PM	23.28	23.33	23.28	23.29	9100
8/26/2016	1:50 PM	23.32	23.35	23.3	23.31	6520
8/26/2016	1:51 PM	23.3	23.35	23.3	23.33	32600
8/26/2016	1:52 PM	23.4	23.4	23.27	23.27	13075
8/26/2016	1:53 PM	23.42	23.44	23.4	23.41	16090
8/26/2016	1:54 PM	23.43	23.44	23.38	23.44	13280
8/26/2016	1:55 PM	23.42	23.45	23.38	23.44	7755
8/26/2016	1:56 PM	23.59	23.5968	23.44	23.45	32780
8/26/2016	1:57 PM	23.59	23.596	23.53	23.5958	38676
8/26/2016	1:58 PM	23.65	23.65	23.5848	23.59	19410
8/26/2016	1:59 PM	23.6	23.64	23.59	23.64	11199
8/26/2016	2:00 PM	23.53	23.64	23.47	23.591	36948
8/26/2016	2:01 PM	23.53	23.59	23.52	23.54	19120
8/26/2016	2:02 PM	23.5402	23.58	23.5	23.55	34164
8/26/2016	2:03 PM	23.57	23.57	23.5	23.54	12550
8/26/2016	2:04 PM	23.55	23.59	23.54	23.58	26660
8/26/2016	2:05 PM	23.5401	23.59	23.5401	23.55	10324
8/26/2016	2:06 PM	23.66	23.66	23.53	23.54	21956
8/26/2016	2:07 PM	23.45	23.65	23.43	23.65	30976
8/26/2016	2:08 PM	23.42	23.43	23.4	23.43	7372
8/26/2016	2:09 PM	23.421	23.44	23.42	23.4275	4653
8/26/2016	2:10 PM	23.4001	23.47	23.39	23.44	15153
8/26/2016	2:11 PM	23.38	23.39	23.27	23.39	46109
8/26/2016	2:12 PM	23.38	23.41	23.34	23.34	8600
8/26/2016	2:13 PM	23.36	23.39	23.3574	23.3777	9060
8/26/2016	2:14 PM	23.5	23.52	23.33	23.34	11900
8/26/2016	2:15 PM	23.5099	23.53	23.46	23.49	5560
8/26/2016	2:16 PM	23.8	23.8	23.4643	23.48	59845
8/26/2016	2:17 PM	23.89	23.9	23.69	23.82	31602
8/26/2016	2:18 PM	23.81	23.92	23.79	23.87	30960
8/26/2016	2:19 PM	23.82	23.89	23.795	23.8	15880
8/26/2016	2:20 PM	23.86	23.88	23.79	23.8	18920
8/26/2016	2:21 PM	23.86	23.8711	23.81	23.856	11200
8/26/2016	2:22 PM	23.95	24.03	23.85	23.8784	103804
8/26/2016	2:23 PM	23.88	23.96	23.87	23.94	37976
8/26/2016	2:24 PM	23.9	23.935	23.86	23.87	19124
8/26/2016	2:25 PM	23.9	23.92	23.848	23.887	18989
8/26/2016	2:26 PM	23.91	23.97	23.89	23.89	15709
8/26/2016	2:27 PM	24	24.1	23.92	23.925	29975
8/26/2016	2:28 PM	23.92	24.02	23.85	24.01	32568
8/26/2016	2:29 PM	23.95	23.9801	23.912	23.92	13587
8/26/2016	2:30 PM	24.05	24.09	23.9516	23.9516	44989
8/26/2016	2:31 PM	24.19	24.19	24.0689	24.0689	29429
8/26/2016	2:32 PM	24.28	24.32	24.18	24.18	51065
8/26/2016	2:33 PM	24.17	24.3	24.16	24.3	26412
8/26/2016	2:34 PM	24.19	24.19	24.155	24.16	8360
8/26/2016	2:35 PM	24.16	24.24	24.12	24.185	20382
8/26/2016	2:36 PM	24.24	24.29	24.1819	24.2	11771
8/26/2016	2:37 PM	24.19	24.23	24.19	24.2199	17985
8/26/2016	2:38 PM	24.1	24.19	24.08	24.18	30150
8/26/2016	2:39 PM	23.99	24.09	23.94	24.09	42790
8/26/2016	2:40 PM	23.976	23.9899	23.9	23.9899	17436
8/26/2016	2:41 PM	24.04	24.05	23.97	23.97	6315
8/26/2016	2:42 PM	24.03	24.06	24.009	24.03	11295
8/26/2016	2:43 PM	24.01	24.02	23.95	24.02	7784
8/26/2016	2:44 PM	23.99	24.03	23.99	24.0234	14000
8/26/2016	2:45 PM	24.14	24.17	23.99	24	67598
8/26/2016	2:46 PM	24.23	24.255	24.17	24.17	36854
8/26/2016	2:47 PM	24.24	24.25	24.2	24.22	18060
8/26/2016	2:48 PM	24.2	24.24	24.18	24.2	9545
8/26/2016	2:49 PM	24.125	24.2	24.06	24.2	15045
8/26/2016	2:50 PM	24.05	24.13	24.01	24.13	18393
8/26/2016	2:51 PM	24.05	24.12	24.02	24.02	15840
8/26/2016	2:52 PM	24.09	24.1	24.02	24.04	5700
8/26/2016	2:53 PM	24.025	24.12	23.99	24.09	31099
8/26/2016	2:54 PM	23.81	24.025	23.81	24.01	73583
8/26/2016	2:55 PM	23.8599	23.87	23.79	23.83	35999
8/26/2016	2:56 PM	23.7535	23.83	23.74	23.83	10680
8/26/2016	2:57 PM	23.72	23.77	23.67	23.76	49904
8/26/2016	2:58 PM	23.7162	23.76	23.7	23.72	15390
8/26/2016	2:59 PM	23.82	23.82	23.725	23.725	14400
8/26/2016	3:00 PM	23.765	23.85	23.71	23.82	33894
8/26/2016	3:01 PM	23.65	23.77	23.58	23.765	32616
8/26/2016	3:02 PM	23.6342	23.65	23.5999	23.6463	14800
8/26/2016	3:03 PM	23.72	23.75	23.635	23.635	11200
8/26/2016	3:04 PM	23.83	23.83	23.73	23.73	26213
8/26/2016	3:05 PM	23.88	23.89	23.83	23.84	14850
8/26/2016	3:06 PM	23.78	23.89	23.775	23.89	9420
8/26/2016	3:07 PM	23.75	23.76	23.68	23.76	19377
8/26/2016	3:08 PM	23.76	23.77	23.72	23.72	1900
8/26/2016	3:09 PM	23.8299	23.85	23.7649	23.78	12042
8/26/2016	3:10 PM	23.645	23.83	23.64	23.82	20025
8/26/2016	3:11 PM	23.63	23.7	23.61	23.64	11034
8/26/2016	3:12 PM	23.72	23.75	23.6	23.63	36319
8/26/2016	3:13 PM	23.62	23.75	23.61	23.75	41264
8/26/2016	3:14 PM	23.52	23.62	23.5001	23.61	10835
8/26/2016	3:15 PM	23.3749	23.51	23.37	23.5	29240
8/26/2016	3:16 PM	23.32	23.4	23.31	23.4	18710
8/26/2016	3:17 PM	23.37	23.46	23.3242	23.3274	40033
8/26/2016	3:18 PM	23.38	23.41	23.37	23.38	12800
8/26/2016	3:19 PM	23.4286	23.45	23.34	23.36	16170
8/26/2016	3:20 PM	23.47	23.4946	23.4	23.44	6450
8/26/2016	3:21 PM	23.5099	23.57	23.4486	23.45	28156
8/26/2016	3:22 PM	23.5	23.51	23.4552	23.5	9100
8/26/2016	3:23 PM	23.445	23.49	23.445	23.49	6783
8/26/2016	3:24 PM	23.438	23.45	23.39	23.4487	5700
8/26/2016	3:25 PM	23.3599	23.455	23.34	23.41	37550
8/26/2016	3:26 PM	23.27	23.36	23.23	23.3499	21865
8/26/2016	3:27 PM	23.2299	23.25	23.19	23.24	17200
8/26/2016	3:28 PM	23.13	23.23	23.1	23.23	27529
8/26/2016	3:29 PM	22.97	23.125	22.96	23.11	44777
8/26/2016	3:30 PM	23.09	23.11	22.92	22.98	55726
8/26/2016	3:31 PM	23.07	23.12	23.04	23.06	26709
8/26/2016	3:32 PM	23.04	23.06	22.98	23.06	16689
8/26/2016	3:33 PM	22.8698	23.06	22.83	23.03	36115
8/26/2016	3:34 PM	22.91	22.97	22.86	22.86	30980
8/26/2016	3:35 PM	22.94	22.98	22.89	22.9001	10700
8/26/2016	3:36 PM	22.9	22.98	22.9	22.94	22030
8/26/2016	3:37 PM	23.02	23.05	22.89	22.89	14300
8/26/2016	3:38 PM	23.09	23.12	23	23.02	26151
8/26/2016	3:39 PM	23.11	23.17	23.05	23.0689	31975
8/26/2016	3:40 PM	22.9886	23.14	22.9851	23.12	27042
8/26/2016	3:41 PM	23.01	23.02	22.97	22.98	26650
8/26/2016	3:42 PM	22.95	23.02	22.94	23.02	6800
8/26/2016	3:43 PM	22.97	23.0478	22.96	22.96	27000
8/26/2016	3:44 PM	23.08	23.11	22.99	22.99	29548
8/26/2016	3:45 PM	23.19	23.2	23.08	23.08	41282
8/26/2016	3:46 PM	23.156	23.19	23.11	23.19	10805
8/26/2016	3:47 PM	23.14	23.22	23.13	23.16	35225
8/26/2016	3:48 PM	23.01	23.14	23.01	23.13	9324
8/26/2016	3:49 PM	22.98	23.04	22.95	23.03	25674
8/26/2016	3:50 PM	23.03	23.03	22.93	22.99	20307
8/26/2016	3:51 PM	22.89	23.01	22.89	23	33097
8/26/2016	3:52 PM	22.9701	22.9701	22.86	22.89	53931
8/26/2016	3:53 PM	22.92	23	22.92	22.99	20250
8/26/2016	3:54 PM	22.87	22.91	22.8416	22.91	32297
8/26/2016	3:55 PM	23.03	23.03	22.86	22.88	56489
8/26/2016	3:56 PM	22.89	23.02	22.89	23.02	11000
8/26/2016	3:57 PM	22.93	22.94	22.86	22.89	9537
8/26/2016	3:58 PM	22.88	22.91	22.87	22.87	24785
8/26/2016	3:59 PM	22.77	22.88	22.73	22.88	77260
8/26/2016	4:00 PM	22.82	22.85	22.74	22.76	57269
8/29/2016	9:31 AM	22.45	22.65	22.41	22.65	75332
8/29/2016	9:32 AM	22.43	22.52	22.42	22.46	44760
8/29/2016	9:33 AM	22.52	22.54	22.43	22.43	40504
8/29/2016	9:34 AM	22.58	22.62	22.51	22.52	17790
8/29/2016	9:35 AM	22.58	22.63	22.58	22.59	13450
8/29/2016	9:36 AM	22.56	22.59	22.53	22.58	40210
8/29/2016	9:37 AM	22.46	22.5801	22.43	22.578	37740
8/29/2016	9:38 AM	22.38	22.46	22.37	22.46	33751
8/29/2016	9:39 AM	22.24	22.36	22.2364	22.36	49454
8/29/2016	9:40 AM	22.301	22.3252	22.21	22.2399	37759
8/29/2016	9:41 AM	22.33	22.359	22.261	22.3	31290
8/29/2016	9:42 AM	22.39	22.4	22.32	22.32	31542
8/29/2016	9:43 AM	22.36	22.39	22.36	22.39	18142
8/29/2016	9:44 AM	22.33	22.38	22.3	22.36	39920
8/29/2016	9:45 AM	22.36	22.38	22.33	22.33	18486
8/29/2016	9:46 AM	22.33	22.36	22.3	22.32	15700
8/29/2016	9:47 AM	22.315	22.37	22.31	22.32	15900
8/29/2016	9:48 AM	22.35	22.35	22.28	22.31	16848
8/29/2016	9:49 AM	22.37	22.38	22.31	22.35	16635
8/29/2016	9:50 AM	22.51	22.51	22.34	22.35	35526
8/29/2016	9:51 AM	22.46	22.51	22.46	22.5	15946
8/29/2016	9:52 AM	22.41	22.46	22.41	22.454	20756
8/29/2016	9:53 AM	22.48	22.49	22.415	22.415	10450
8/29/2016	9:54 AM	22.47	22.47	22.42	22.47	9938
8/29/2016	9:55 AM	22.4162	22.47	22.39	22.47	8300
8/29/2016	9:56 AM	22.39	22.42	22.39	22.41	7800
8/29/2016	9:57 AM	22.39	22.42	22.39	22.39	8370
8/29/2016	9:58 AM	22.499	22.51	22.34	22.35	19429
8/29/2016	9:59 AM	22.5001	22.54	22.465	22.49	14459
8/29/2016	10:00 AM	22.44	22.5111	22.44	22.5101	10709
8/29/2016	10:01 AM	22.4	22.44	22.4	22.42	13800
8/29/2016	10:02 AM	22.45	22.47	22.41	22.4152	6600
8/29/2016	10:03 AM	22.42	22.44	22.4	22.44	3900
8/29/2016	10:04 AM	22.38	22.45	22.35	22.41	15155
8/29/2016	10:05 AM	22.3	22.39	22.3	22.39	11720
8/29/2016	10:06 AM	22.3	22.32	22.27	22.3	9120
8/29/2016	10:07 AM	22.29	22.3189	22.27	22.305	20400
8/29/2016	10:08 AM	22.3	22.32	22.28	22.2865	15312
8/29/2016	10:09 AM	22.3366	22.38	22.32	22.34	19798
8/29/2016	10:10 AM	22.35	22.37	22.32	22.36	12600
8/29/2016	10:11 AM	22.36	22.36	22.32	22.3448	20750
8/29/2016	10:12 AM	22.3666	22.3666	22.35	22.36	11041
8/29/2016	10:13 AM	22.2899	22.35	22.28	22.35	13400
8/29/2016	10:14 AM	22.36	22.36	22.27	22.28	36610
8/29/2016	10:15 AM	22.39	22.4	22.33	22.35	8570
8/29/2016	10:16 AM	22.39	22.4	22.36	22.39	7270
8/29/2016	10:17 AM	22.42	22.43	22.39	22.39	3570
8/29/2016	10:18 AM	22.43	22.43	22.39	22.4	2235
8/29/2016	10:19 AM	22.4	22.42	22.4	22.42	2750
8/29/2016	10:20 AM	22.405	22.41	22.38	22.3804	6081
8/29/2016	10:21 AM	22.39	22.41	22.385	22.4	5516
8/29/2016	10:22 AM	22.43	22.43	22.3917	22.3917	19181
8/29/2016	10:23 AM	22.45	22.452	22.435	22.44	6740
8/29/2016	10:24 AM	22.43	22.46	22.42	22.45	47144
8/29/2016	10:25 AM	22.38	22.44	22.38	22.44	14200
8/29/2016	10:26 AM	22.3	22.3701	22.28	22.3701	18872
8/29/2016	10:27 AM	22.3	22.3	22.28	22.288	11070
8/29/2016	10:28 AM	22.3201	22.33	22.3	22.3	7925
8/29/2016	10:29 AM	22.35	22.35	22.33	22.34	3920
8/29/2016	10:30 AM	22.31	22.3349	22.31	22.33	1400
8/29/2016	10:31 AM	22.19	22.31	22.19	22.31	46071
8/29/2016	10:32 AM	22.2	22.23	22.17	22.1899	24796
8/29/2016	10:33 AM	22.25	22.325	22.21	22.21	13044
8/29/2016	10:34 AM	22.26	22.28	22.24	22.25	5110
8/29/2016	10:35 AM	22.27	22.3	22.26	22.28	3403
8/29/2016	10:36 AM	22.2901	22.294	22.25	22.26	16535
8/29/2016	10:37 AM	22.34	22.34	22.29	22.295	4100
8/29/2016	10:38 AM	22.34	22.34	22.31	22.33	9869
8/29/2016	10:39 AM	22.33	22.35	22.32	22.33	6200
8/29/2016	10:40 AM	22.2748	22.32	22.2748	22.32	3358
8/29/2016	10:41 AM	22.16	22.27	22.14	22.27	47299
8/29/2016	10:42 AM	22.18	22.2	22.17	22.17	17600
8/29/2016	10:43 AM	22.19	22.21	22.1599	22.17	5779
8/29/2016	10:44 AM	22.21	22.21	22.1977	22.1982	11300
8/29/2016	10:45 AM	22.19	22.22	22.17	22.2	3200
8/29/2016	10:46 AM	22.15	22.2	22.15	22.1713	13521
8/29/2016	10:47 AM	22.08	22.1495	22.05	22.14	38462
8/29/2016	10:48 AM	22.1	22.11	22.07	22.08	19797
8/29/2016	10:49 AM	22.1	22.1	22.06	22.09	7011
8/29/2016	10:50 AM	22.08	22.09	22.06	22.09	3350
8/29/2016	10:51 AM	22.0484	22.08	22.04	22.08	11667
8/29/2016	10:52 AM	22.03	22.0642	22.01	22.0638	8276
8/29/2016	10:53 AM	22.08	22.08	22.02	22.0389	7920
8/29/2016	10:54 AM	22.06	22.09	22.06	22.066	5534
8/29/2016	10:55 AM	22.15	22.17	22.08	22.08	11200
8/29/2016	10:56 AM	22.176	22.18	22.15	22.15	7490
8/29/2016	10:57 AM	22.12	22.16	22.09	22.16	9954
8/29/2016	10:58 AM	22.14	22.14	22.1	22.1	2242
8/29/2016	10:59 AM	22.15	22.16	22.09	22.1	6900
8/29/2016	11:00 AM	22.17	22.18	22.14	22.15	3104
8/29/2016	11:01 AM	22.16	22.18	22.11	22.17	5538
8/29/2016	11:02 AM	22.11	22.15	22.11	22.15	2100
8/29/2016	11:03 AM	22.104	22.1247	22.0865	22.1	8036
8/29/2016	11:04 AM	22.08	22.107	22.07	22.1	7498
8/29/2016	11:05 AM	22.08	22.1	22.08	22.085	6858
8/29/2016	11:06 AM	22.03	22.07	22.02	22.07	7835
8/29/2016	11:07 AM	22.08	22.1081	22.05	22.05	6653
8/29/2016	11:08 AM	22.04	22.08	22.04	22.08	4449
8/29/2016	11:09 AM	22.0361	22.05	22	22.03	11340
8/29/2016	11:10 AM	22.05	22.07	22.04	22.04	7130
8/29/2016	11:11 AM	22.08	22.08	22.0401	22.0401	3300
8/29/2016	11:12 AM	22.031	22.1	22.03	22.09	21020
8/29/2016	11:13 AM	22.0111	22.06	22.01	22.05	16903
8/29/2016	11:14 AM	22.05	22.05	22	22	7775
8/29/2016	11:15 AM	22.05	22.0607	22.03	22.04	13500
8/29/2016	11:16 AM	22.01	22.06	22.01	22.06	5100
8/29/2016	11:17 AM	22	22.02	21.9501	22.02	19317
8/29/2016	11:18 AM	22.01	22.02	21.97	21.99	9000
8/29/2016	11:19 AM	22.0099	22.01	22	22.01	770
8/29/2016	11:20 AM	22.16	22.17	22.01	22.01	34178
8/29/2016	11:21 AM	22.1399	22.16	22.11	22.15	12228
8/29/2016	11:22 AM	22.08	22.17	22.08	22.14	13310
8/29/2016	11:23 AM	22.07	22.09	22.06	22.07	1700
8/29/2016	11:24 AM	22.06	22.1	22.05	22.1	15880
8/29/2016	11:25 AM	22.08	22.08	22.06	22.06	1300
8/29/2016	11:26 AM	22.07	22.07	22.05	22.05	6300
8/29/2016	11:27 AM	22.08	22.09	22.06	22.08	4103
8/29/2016	11:28 AM	22.06	22.0786	22.06	22.07	4203
8/29/2016	11:29 AM	22.03	22.08	22.03	22.07	5806
8/29/2016	11:30 AM	22	22.04	21.99	22.0338	14263
8/29/2016	11:31 AM	21.99	21.99	21.94	21.99	33305
8/29/2016	11:32 AM	22.11	22.17	21.99	21.99	34104
8/29/2016	11:33 AM	22.1	22.13	22.08	22.13	1500
8/29/2016	11:34 AM	22.2	22.2	22.0928	22.0928	25007
8/29/2016	11:35 AM	22.16	22.19	22.14	22.19	6540
8/29/2016	11:36 AM	22.13	22.14	22.12	22.14	2100
8/29/2016	11:37 AM	22.1037	22.13	22.08	22.13	26235
8/29/2016	11:38 AM	22.15	22.15	22.11	22.11	998
8/29/2016	11:39 AM	22.1	22.132	22.09	22.132	997
8/29/2016	11:40 AM	22.1317	22.14	22.1	22.12	1800
8/29/2016	11:41 AM	22.11	22.12	22.096	22.12	3575
8/29/2016	11:42 AM	22.11	22.12	22.11	22.12	200
8/29/2016	11:43 AM	22.01	22.11	22	22.11	16365
8/29/2016	11:44 AM	22.02	22.02	21.98	22	28226
8/29/2016	11:45 AM	22.02	22.03	22	22.0164	9190
8/29/2016	11:46 AM	21.98	22.01	21.97	22.01	13110
8/29/2016	11:47 AM	21.92	21.96	21.9	21.96	31139
8/29/2016	11:48 AM	21.94	21.96	21.9	21.91	21523
8/29/2016	11:49 AM	21.9358	21.95	21.9135	21.92	4220
8/29/2016	11:50 AM	21.9465	21.96	21.91	21.92	6700
8/29/2016	11:51 AM	21.93	21.93	21.91	21.93	3555
8/29/2016	11:52 AM	21.9012	21.92	21.89	21.92	26765
8/29/2016	11:53 AM	21.97	21.98	21.9001	21.9001	10736
8/29/2016	11:54 AM	21.9237	21.9699	21.92	21.96	4051
8/29/2016	11:55 AM	21.98	21.98	21.93	21.93	1900
8/29/2016	11:56 AM	21.992	22	21.96	21.96	10380
8/29/2016	11:57 AM	21.99	21.99	21.97	21.98	5000
8/29/2016	11:58 AM	21.99	22	21.92	22	18100
8/29/2016	11:59 AM	21.98	22	21.97	21.992	6435
8/29/2016	12:00 PM	21.97	21.99	21.97	21.97	900
8/29/2016	12:01 PM	21.97	21.97	21.93	21.94	8700
8/29/2016	12:02 PM	21.96	21.97	21.95	21.9601	8500
8/29/2016	12:03 PM	21.91	21.94	21.9	21.9325	7370
8/29/2016	12:04 PM	21.93	21.9585	21.9	21.9153	11852
8/29/2016	12:05 PM	21.91	21.93	21.91	21.93	7917
8/29/2016	12:06 PM	21.89	21.92	21.89	21.92	7800
8/29/2016	12:07 PM	21.9	21.9	21.87	21.899	15210
8/29/2016	12:08 PM	21.89	21.91	21.89	21.89	4498
8/29/2016	12:09 PM	21.88	21.9	21.88	21.9	800
8/29/2016	12:10 PM	21.87	21.8886	21.87	21.88	1500
8/29/2016	12:11 PM	21.82	21.86	21.79	21.86	51061
8/29/2016	12:12 PM	21.8	21.82	21.78	21.81	10730
8/29/2016	12:13 PM	21.81	21.81	21.77	21.806	7950
8/29/2016	12:14 PM	21.81	21.82	21.8	21.81	3756
8/29/2016	12:15 PM	21.81	21.81	21.78	21.8	6000
8/29/2016	12:16 PM	21.82	21.82	21.79	21.79	1400
8/29/2016	12:17 PM	21.82	21.83	21.82	21.8265	3177
8/29/2016	12:18 PM	21.79	21.81	21.77	21.8014	22400
8/29/2016	12:19 PM	21.835	21.84	21.8	21.8	11286
8/29/2016	12:20 PM	21.84	21.84	21.83	21.84	6300
8/29/2016	12:21 PM	21.81	21.8326	21.81	21.8326	4160
8/29/2016	12:22 PM	21.82	21.82	21.81	21.81	1300
8/29/2016	12:23 PM	21.87	21.88	21.82	21.82	34055
8/29/2016	12:24 PM	21.99	21.99	21.88	21.88	19108
8/29/2016	12:25 PM	21.92	22	21.91	21.983	14230
8/29/2016	12:26 PM	21.89	21.93	21.89	21.913	600
8/29/2016	12:27 PM	21.9	21.91	21.88	21.8827	6100
8/29/2016	12:29 PM	21.8999	21.91	21.87	21.88	2575
8/29/2016	12:30 PM	21.89	21.92	21.89	21.91	7834
8/29/2016	12:31 PM	21.91	21.92	21.89	21.89	1937
8/29/2016	12:32 PM	21.9	21.92	21.89	21.91	7122
8/29/2016	12:33 PM	21.885	21.9	21.8801	21.9	2750
8/29/2016	12:34 PM	21.9061	21.92	21.88	21.89	6479
8/29/2016	12:35 PM	21.9091	21.94	21.9091	21.93	9600
8/29/2016	12:36 PM	21.88	21.89	21.8778	21.89	2200
8/29/2016	12:37 PM	21.88	21.9	21.88	21.89	4200
8/29/2016	12:38 PM	21.88	21.88	21.87	21.87	2032
8/29/2016	12:39 PM	21.8626	21.8626	21.85	21.8601	2560
8/29/2016	12:40 PM	21.9049	21.92	21.895	21.9	15175
8/29/2016	12:41 PM	21.916	21.93	21.916	21.92	3340
8/29/2016	12:42 PM	21.8966	21.8966	21.89	21.89	700
8/29/2016	12:44 PM	21.91	21.91	21.9	21.9	800
8/29/2016	12:45 PM	21.89	21.9	21.89	21.9	300
8/29/2016	12:46 PM	21.81	21.89	21.8	21.89	8454
8/29/2016	12:47 PM	21.79	21.82	21.79	21.82	1954
8/29/2016	12:48 PM	21.78	21.8	21.78	21.78	12500
8/29/2016	12:49 PM	21.7926	21.8	21.79	21.8	770
8/29/2016	12:50 PM	21.79	21.797	21.78	21.79	2760
8/29/2016	12:51 PM	21.79	21.7937	21.79	21.7937	350
8/29/2016	12:52 PM	21.805	21.805	21.8	21.8	900
8/29/2016	12:53 PM	21.7955	21.803	21.79	21.79	1500
8/29/2016	12:54 PM	21.81	21.81	21.79	21.7937	750
8/29/2016	12:55 PM	21.82	21.82	21.807	21.8073	1000
8/29/2016	12:56 PM	21.79	21.8198	21.79	21.818	26660
8/29/2016	12:57 PM	21.8	21.8	21.78	21.79	5600
8/29/2016	12:58 PM	21.84	21.84	21.8073	21.81	7448
8/29/2016	12:59 PM	21.82	21.84	21.82	21.84	2100
8/29/2016	1:00 PM	21.78	21.82	21.78	21.8	18312
8/29/2016	1:02 PM	21.8	21.81	21.8	21.81	1500
8/29/2016	1:03 PM	21.82	21.82	21.81	21.81	2300
8/29/2016	1:04 PM	21.83	21.84	21.82	21.82	2890
8/29/2016	1:05 PM	21.81	21.83	21.81	21.83	1200
8/29/2016	1:06 PM	21.845	21.845	21.82	21.825	6400
8/29/2016	1:07 PM	21.82	21.855	21.82	21.85	18650
8/29/2016	1:08 PM	21.8149	21.83	21.8	21.81	2900
8/29/2016	1:09 PM	21.8	21.8149	21.8	21.81	3851
8/29/2016	1:10 PM	21.82	21.82	21.8149	21.8149	400
8/29/2016	1:11 PM	21.7999	21.81	21.7999	21.8	2200
8/29/2016	1:12 PM	21.81	21.81	21.7901	21.8	2000
8/29/2016	1:13 PM	21.82	21.83	21.81	21.82	3800
8/29/2016	1:14 PM	21.8163	21.82	21.81	21.82	1920
8/29/2016	1:15 PM	21.8157	21.83	21.81	21.83	1000
8/29/2016	1:16 PM	21.82	21.82	21.81	21.81	1800
8/29/2016	1:17 PM	21.83	21.83	21.81	21.81	1100
8/29/2016	1:18 PM	21.84	21.845	21.83	21.84	2745
8/29/2016	1:19 PM	21.845	21.85	21.82	21.849	3800
8/29/2016	1:20 PM	21.83	21.84	21.81	21.84	6100
8/29/2016	1:21 PM	21.81	21.83	21.81	21.83	1700
8/29/2016	1:22 PM	21.81	21.82	21.808	21.8101	5245
8/29/2016	1:23 PM	21.83	21.83	21.82	21.82	900
8/29/2016	1:24 PM	21.8	21.81	21.8	21.81	6888
8/29/2016	1:25 PM	21.791	21.801	21.79	21.8	27518
8/29/2016	1:26 PM	21.82	21.82	21.79	21.8	2509
8/29/2016	1:27 PM	21.8	21.8	21.78	21.79	2000
8/29/2016	1:28 PM	21.8052	21.81	21.8052	21.81	600
8/29/2016	1:29 PM	21.83	21.83	21.81	21.81	3125
8/29/2016	1:30 PM	21.81	21.82	21.795	21.8	8680
8/29/2016	1:31 PM	21.78	21.8	21.78	21.8	995
8/29/2016	1:32 PM	21.73	21.77	21.72	21.77	35295
8/29/2016	1:33 PM	21.74	21.76	21.73	21.74	5900
8/29/2016	1:34 PM	21.76	21.77	21.75	21.759	7400
8/29/2016	1:35 PM	21.7736	21.7736	21.76	21.76	3300
8/29/2016	1:36 PM	21.76	21.78	21.76	21.78	800
8/29/2016	1:37 PM	21.76	21.76	21.7527	21.7527	400
8/29/2016	1:38 PM	21.7301	21.7599	21.7301	21.7599	900
8/29/2016	1:39 PM	21.74	21.74	21.7267	21.73	960
8/29/2016	1:40 PM	21.69	21.73	21.67	21.7211	23070
8/29/2016	1:41 PM	21.65	21.68	21.65	21.6701	14822
8/29/2016	1:42 PM	21.6285	21.65	21.62	21.64	23110
8/29/2016	1:43 PM	21.67	21.675	21.62	21.62	9188
8/29/2016	1:44 PM	21.67	21.68	21.65	21.6535	3071
8/29/2016	1:45 PM	21.65	21.6699	21.65	21.6642	5540
8/29/2016	1:46 PM	21.63	21.64	21.63	21.64	2700
8/29/2016	1:47 PM	21.6489	21.65	21.63	21.63	2903
8/29/2016	1:48 PM	21.6599	21.67	21.64	21.64	9350
8/29/2016	1:49 PM	21.66	21.67	21.6498	21.6592	10350
8/29/2016	1:50 PM	21.64	21.67	21.64	21.67	7500
8/29/2016	1:51 PM	21.68	21.68	21.6467	21.65	1600
8/29/2016	1:52 PM	21.64	21.68	21.64	21.68	2565
8/29/2016	1:53 PM	21.66	21.66	21.63	21.648	17150
8/29/2016	1:54 PM	21.67	21.67	21.64	21.66	11320
8/29/2016	1:55 PM	21.64	21.67	21.64	21.67	22580
8/29/2016	1:56 PM	21.68	21.7	21.65	21.65	7850
8/29/2016	1:57 PM	21.685	21.685	21.6701	21.682	4200
8/29/2016	1:58 PM	21.69	21.69	21.6864	21.6864	2632
8/29/2016	1:59 PM	21.67	21.6999	21.67	21.6999	4480
8/29/2016	2:00 PM	21.68	21.68	21.67	21.68	600
8/29/2016	2:01 PM	21.67	21.68	21.65	21.66	14038
8/29/2016	2:02 PM	21.68	21.68	21.6664	21.67	1500
8/29/2016	2:03 PM	21.69	21.69	21.68	21.68	200
8/29/2016	2:04 PM	21.685	21.685	21.685	21.685	200
8/29/2016	2:05 PM	21.6998	21.6998	21.69	21.69	1840
8/29/2016	2:06 PM	21.69	21.72	21.69	21.69	9324
8/29/2016	2:07 PM	21.7038	21.7038	21.68	21.69	2752
8/29/2016	2:08 PM	21.69	21.7025	21.69	21.7025	1760
8/29/2016	2:09 PM	21.69	21.7	21.69	21.7	1260
8/29/2016	2:11 PM	21.69	21.6999	21.69	21.6999	900
8/29/2016	2:12 PM	21.68	21.7	21.68	21.69	9400
8/29/2016	2:13 PM	21.67	21.69	21.67	21.68	5404
8/29/2016	2:14 PM	21.69	21.69	21.68	21.68	1500
8/29/2016	2:15 PM	21.695	21.7	21.68	21.6836	7900
8/29/2016	2:16 PM	21.71	21.72	21.71	21.71	5300
8/29/2016	2:17 PM	21.69	21.71	21.69	21.71	2250
8/29/2016	2:18 PM	21.7627	21.77	21.7099	21.71	19875
8/29/2016	2:19 PM	21.76	21.78	21.7501	21.77	8730
8/29/2016	2:20 PM	21.76	21.77	21.76	21.76	3800
8/29/2016	2:21 PM	21.773	21.7767	21.77	21.77	3250
8/29/2016	2:22 PM	21.7734	21.7763	21.76	21.77	5249
8/29/2016	2:23 PM	21.8	21.8	21.7601	21.77	4750
8/29/2016	2:24 PM	21.82	21.82	21.8	21.8	3100
8/29/2016	2:25 PM	21.82	21.83	21.8101	21.82	5100
8/29/2016	2:26 PM	21.83	21.84	21.82	21.83	4400
8/29/2016	2:27 PM	21.83	21.85	21.8187	21.8246	20600
8/29/2016	2:28 PM	21.8167	21.8479	21.8167	21.832	19382
8/29/2016	2:29 PM	21.822	21.86	21.8	21.81	29214
8/29/2016	2:30 PM	21.8	21.84	21.8	21.84	6600
8/29/2016	2:31 PM	21.81	21.82	21.72	21.8127	19501
8/29/2016	2:32 PM	21.78	21.83	21.78	21.83	3000
8/29/2016	2:33 PM	21.822	21.83	21.78	21.78	14792
8/29/2016	2:34 PM	21.77	21.83	21.74	21.83	25598
8/29/2016	2:35 PM	21.7825	21.8	21.76	21.78	8800
8/29/2016	2:36 PM	21.75	21.78	21.74	21.775	15395
8/29/2016	2:37 PM	21.73	21.73	21.72	21.73	700
8/29/2016	2:38 PM	21.75	21.77	21.7299	21.73	9280
8/29/2016	2:39 PM	21.78	21.78	21.7499	21.7499	4640
8/29/2016	2:40 PM	21.76	21.77	21.73	21.76	8901
8/29/2016	2:41 PM	21.82	21.8432	21.765	21.765	4700
8/29/2016	2:42 PM	21.82	21.84	21.8001	21.84	15000
8/29/2016	2:43 PM	21.8027	21.83	21.7979	21.812	29157
8/29/2016	2:44 PM	21.81	21.81	21.79	21.8063	1984
8/29/2016	2:45 PM	21.8338	21.84	21.83	21.83	3950
8/29/2016	2:46 PM	21.8468	21.85	21.816	21.83	9090
8/29/2016	2:47 PM	21.83	21.8551	21.83	21.85	6200
8/29/2016	2:48 PM	21.85	21.88	21.85	21.85	33400
8/29/2016	2:49 PM	21.88	21.88	21.84	21.86	15800
8/29/2016	2:50 PM	21.86	21.89	21.85	21.8899	15070
8/29/2016	2:51 PM	21.81	21.8323	21.8	21.8323	4100
8/29/2016	2:52 PM	21.81	21.83	21.8	21.8011	7100
8/29/2016	2:53 PM	21.81	21.8337	21.81	21.83	2361
8/29/2016	2:54 PM	21.82	21.84	21.81	21.81	1840
8/29/2016	2:55 PM	21.83	21.84	21.82	21.82	3100
8/29/2016	2:56 PM	21.848	21.87	21.8299	21.83	6417
8/29/2016	2:57 PM	21.79	21.8499	21.79	21.8499	13100
8/29/2016	2:58 PM	21.82	21.82	21.77	21.8	2300
8/29/2016	2:59 PM	21.84	21.84	21.815	21.84	1980
8/29/2016	3:00 PM	21.78	21.84	21.78	21.84	10157
8/29/2016	3:01 PM	21.82	21.82	21.79	21.79	600
8/29/2016	3:02 PM	21.84	21.84	21.82	21.82	11700
8/29/2016	3:03 PM	21.85	21.86	21.84	21.84	7000
8/29/2016	3:04 PM	21.83	21.84	21.83	21.83	900
8/29/2016	3:05 PM	21.85	21.85	21.84	21.84	1000
8/29/2016	3:06 PM	21.82	21.8434	21.81	21.83	2000
8/29/2016	3:07 PM	21.83	21.85	21.83	21.83	2090
8/29/2016	3:08 PM	21.86	21.86	21.86	21.86	500
8/29/2016	3:09 PM	21.84	21.85	21.8364	21.85	2120
8/29/2016	3:10 PM	21.84	21.86	21.84	21.84	2700
8/29/2016	3:11 PM	21.82	21.8388	21.82	21.83	11775
8/29/2016	3:12 PM	21.81	21.8252	21.81	21.825	5150
8/29/2016	3:13 PM	21.735	21.79	21.72	21.79	29450
8/29/2016	3:14 PM	21.6999	21.75	21.68	21.74	49930
8/29/2016	3:15 PM	21.74	21.74	21.6932	21.7	2600
8/29/2016	3:16 PM	21.7101	21.73	21.71	21.72	3350
8/29/2016	3:17 PM	21.7399	21.7399	21.715	21.715	6500
8/29/2016	3:18 PM	21.74	21.74	21.73	21.73	2100
8/29/2016	3:19 PM	21.7201	21.745	21.72	21.736	7850
8/29/2016	3:20 PM	21.71	21.73	21.71	21.73	3000
8/29/2016	3:21 PM	21.68	21.71	21.68	21.7	6734
8/29/2016	3:22 PM	21.71	21.71	21.68	21.69	7900
8/29/2016	3:23 PM	21.73	21.73	21.68	21.69	15993
8/29/2016	3:24 PM	21.82	21.85	21.74	21.75	38002
8/29/2016	3:25 PM	21.88	21.89	21.83	21.83	35592
8/29/2016	3:26 PM	21.95	21.96	21.8701	21.88	33098
8/29/2016	3:27 PM	21.84	21.97	21.82	21.95	27467
8/29/2016	3:28 PM	21.835	21.86	21.825	21.85	11492
8/29/2016	3:29 PM	21.86	21.86	21.82	21.84	24500
8/29/2016	3:30 PM	21.88	21.88	21.83	21.85	9392
8/29/2016	3:31 PM	21.8844	21.9	21.85	21.88	17687
8/29/2016	3:32 PM	21.88	21.89	21.87	21.88	18690
8/29/2016	3:33 PM	21.88	21.88	21.86	21.88	6050
8/29/2016	3:34 PM	21.88	21.94	21.88	21.89	5938
8/29/2016	3:35 PM	21.913	21.935	21.89	21.89	12126
8/29/2016	3:36 PM	21.9	21.94	21.8939	21.94	5669
8/29/2016	3:37 PM	21.86	21.8873	21.86	21.8873	1650
8/29/2016	3:38 PM	21.89	21.89	21.87	21.87	3100
8/29/2016	3:39 PM	21.88	21.8946	21.88	21.89	6280
8/29/2016	3:40 PM	21.85	21.8778	21.843	21.87	26215
8/29/2016	3:41 PM	21.88	21.88	21.84	21.85	9800
8/29/2016	3:42 PM	21.89	21.89	21.87	21.88	18810
8/29/2016	3:43 PM	21.89	21.91	21.885	21.89	5000
8/29/2016	3:44 PM	21.88	21.9	21.88	21.8999	20700
8/29/2016	3:45 PM	21.92	21.92	21.89	21.89	7894
8/29/2016	3:46 PM	21.88	21.9	21.86	21.9	9495
8/29/2016	3:47 PM	21.9	21.91	21.83	21.88	17597
8/29/2016	3:48 PM	21.88	21.9	21.88	21.89	4000
8/29/2016	3:49 PM	21.876	21.89	21.86	21.88	22714
8/29/2016	3:50 PM	21.89	21.9	21.86	21.86	14329
8/29/2016	3:51 PM	21.88	21.88	21.85	21.88	12527
8/29/2016	3:52 PM	21.8799	21.88	21.8554	21.87	12522
8/29/2016	3:53 PM	21.8701	21.8701	21.86	21.86	6672
8/29/2016	3:54 PM	21.89	21.9	21.87	21.88	4029
8/29/2016	3:55 PM	21.89	21.8911	21.87	21.88	16184
8/29/2016	3:56 PM	21.89	21.91	21.88	21.88	23517
8/29/2016	3:57 PM	21.881	21.8999	21.88	21.8999	6541
8/29/2016	3:58 PM	21.88	21.8874	21.87	21.88	38310
8/29/2016	3:59 PM	21.88	21.88	21.85	21.875	65413
8/29/2016	4:00 PM	21.88	21.88	21.78	21.87	144029
8/30/2016	9:31 AM	21.49	21.68	21.48	21.665	98379
8/30/2016	9:32 AM	21.5932	21.5999	21.47	21.49	32575
8/30/2016	9:33 AM	21.58	21.59	21.56	21.58	26109
8/30/2016	9:34 AM	21.54	21.57	21.54	21.57	15800
8/30/2016	9:35 AM	21.48	21.58	21.48	21.54	54022
8/30/2016	9:36 AM	21.55	21.55	21.44	21.48	42568
8/30/2016	9:37 AM	21.55	21.57	21.53	21.56	31909
8/30/2016	9:38 AM	21.59	21.63	21.54	21.54	37175
8/30/2016	9:39 AM	21.65	21.69	21.58	21.6	30811
8/30/2016	9:40 AM	21.63	21.7	21.62	21.65	26701
8/30/2016	9:41 AM	21.64	21.657	21.61	21.62	8900
8/30/2016	9:42 AM	21.78	21.78	21.59	21.62	31993
8/30/2016	9:43 AM	21.76	21.8	21.7	21.8	35491
8/30/2016	9:44 AM	21.76	21.79	21.74	21.765	17200
8/30/2016	9:45 AM	21.71	21.76	21.67	21.76	18032
8/30/2016	9:46 AM	21.6599	21.71	21.651	21.71	20408
8/30/2016	9:47 AM	21.67	21.71	21.642	21.65	17811
8/30/2016	9:48 AM	21.665	21.72	21.66	21.67	6254
8/30/2016	9:49 AM	21.64	21.68	21.6399	21.67	9338
8/30/2016	9:50 AM	21.59	21.67	21.57	21.65	19500
8/30/2016	9:51 AM	21.665	21.665	21.58	21.59	4500
8/30/2016	9:52 AM	21.69	21.73	21.64	21.68	10468
8/30/2016	9:53 AM	21.6062	21.69	21.59	21.69	23200
8/30/2016	9:54 AM	21.61	21.61	21.56	21.61	17528
8/30/2016	9:55 AM	21.57	21.606	21.55	21.606	9946
8/30/2016	9:56 AM	21.56	21.57	21.54	21.55	9339
8/30/2016	9:57 AM	21.606	21.61	21.5575	21.5575	5850
8/30/2016	9:58 AM	21.58	21.64	21.5677	21.63	19280
8/30/2016	9:59 AM	21.59	21.59	21.57	21.58	7100
8/30/2016	10:00 AM	21.58	21.59	21.564	21.5785	5000
8/30/2016	10:01 AM	21.5937	21.66	21.57	21.57	22800
8/30/2016	10:02 AM	21.59	21.63	21.57	21.59	13600
8/30/2016	10:03 AM	21.57	21.62	21.57	21.59	24668
8/30/2016	10:04 AM	21.49	21.58	21.48	21.57	30541
8/30/2016	10:05 AM	21.55	21.57	21.5	21.5	25560
8/30/2016	10:06 AM	21.51	21.56	21.49	21.54	28394
8/30/2016	10:07 AM	21.51	21.53	21.49	21.53	19005
8/30/2016	10:08 AM	21.68	21.68	21.51	21.51	48358
8/30/2016	10:09 AM	21.7	21.78	21.69	21.7	57972
8/30/2016	10:10 AM	21.7	21.7499	21.69	21.7	16998
8/30/2016	10:11 AM	21.75	21.76	21.69	21.7	13478
8/30/2016	10:12 AM	21.68	21.755	21.68	21.755	17496
8/30/2016	10:13 AM	21.72	21.75	21.67	21.67	9050
8/30/2016	10:14 AM	21.69	21.75	21.68	21.7	20075
8/30/2016	10:15 AM	21.73	21.76	21.7	21.7	10845
8/30/2016	10:16 AM	21.69	21.75	21.69	21.74	5200
8/30/2016	10:17 AM	21.68	21.69	21.64	21.69	15780
8/30/2016	10:18 AM	21.66	21.68	21.59	21.66	18976
8/30/2016	10:19 AM	21.767	21.767	21.64	21.67	25974
8/30/2016	10:20 AM	21.888	21.9033	21.775	21.78	59588
8/30/2016	10:21 AM	21.87	21.91	21.85	21.9	16499
8/30/2016	10:22 AM	21.8864	21.92	21.88	21.89	15850
8/30/2016	10:23 AM	21.88	21.92	21.8532	21.885	15868
8/30/2016	10:24 AM	21.86	21.9	21.86	21.88	12830
8/30/2016	10:25 AM	21.885	21.91	21.87	21.87	9275
8/30/2016	10:26 AM	21.85	21.9	21.83	21.88	15800
8/30/2016	10:27 AM	21.866	21.88	21.83	21.842	6300
8/30/2016	10:28 AM	21.78	21.84	21.78	21.84	6800
8/30/2016	10:29 AM	21.76	21.79	21.76	21.79	13271
8/30/2016	10:30 AM	21.73	21.78	21.71	21.77	7448
8/30/2016	10:31 AM	21.79	21.79	21.71	21.72	13116
8/30/2016	10:32 AM	21.82	21.85	21.7626	21.78	12238
8/30/2016	10:33 AM	21.81	21.85	21.81	21.8173	18448
8/30/2016	10:34 AM	21.9362	21.94	21.82	21.8211	42032
8/30/2016	10:35 AM	21.92	21.97	21.92	21.93	22973
8/30/2016	10:36 AM	21.75	21.929	21.75	21.929	17520
8/30/2016	10:37 AM	21.8239	21.85	21.77	21.77	9790
8/30/2016	10:38 AM	21.86	21.88	21.813	21.813	4839
8/30/2016	10:39 AM	21.86	21.89	21.8599	21.88	9260
8/30/2016	10:40 AM	21.835	21.92	21.83	21.88	28350
8/30/2016	10:41 AM	21.82	21.85	21.8	21.85	5830
8/30/2016	10:42 AM	21.805	21.805	21.79	21.8	6030
8/30/2016	10:43 AM	21.76	21.7911	21.76	21.78	14400
8/30/2016	10:44 AM	21.79	21.797	21.733	21.75	31628
8/30/2016	10:45 AM	21.71	21.8	21.71	21.796	3160
8/30/2016	10:46 AM	21.77	21.77	21.71	21.72	6000
8/30/2016	10:47 AM	21.82	21.82	21.78	21.785	12850
8/30/2016	10:48 AM	21.82	21.82	21.77	21.815	52450
8/30/2016	10:49 AM	21.76	21.82	21.74	21.82	10840
8/30/2016	10:50 AM	21.77	21.81	21.77	21.79	4400
8/30/2016	10:51 AM	21.7462	21.81	21.7462	21.77	20193
8/30/2016	10:52 AM	21.8	21.81	21.749	21.749	17400
8/30/2016	10:53 AM	21.81	21.81	21.79	21.81	4100
8/30/2016	10:54 AM	21.83	21.83	21.81	21.81	15200
8/30/2016	10:55 AM	21.8066	21.835	21.805	21.83	5006
8/30/2016	10:56 AM	21.807	21.833	21.807	21.8264	10400
8/30/2016	10:57 AM	21.7239	21.812	21.7239	21.8	13233
8/30/2016	10:58 AM	21.71	21.75	21.71	21.72	14332
8/30/2016	10:59 AM	21.6169	21.71	21.6169	21.71	37148
8/30/2016	11:00 AM	21.67	21.69	21.58	21.61	30412
8/30/2016	11:01 AM	21.7	21.72	21.69	21.7	6300
8/30/2016	11:02 AM	21.59	21.6862	21.59	21.6862	24965
8/30/2016	11:03 AM	21.59	21.63	21.58	21.58	10834
8/30/2016	11:04 AM	21.488	21.6001	21.48	21.59	49977
8/30/2016	11:05 AM	21.44	21.51	21.44	21.495	30149
8/30/2016	11:06 AM	21.45	21.45	21.37	21.44	63979
8/30/2016	11:07 AM	21.45	21.5	21.41	21.45	57725
8/30/2016	11:08 AM	21.48	21.4998	21.45	21.46	10202
8/30/2016	11:09 AM	21.54	21.54	21.4761	21.4832	16700
8/30/2016	11:10 AM	21.57	21.58	21.5	21.5401	18020
8/30/2016	11:11 AM	21.57	21.57	21.54	21.54	2200
8/30/2016	11:12 AM	21.54	21.5999	21.54	21.57	5460
8/30/2016	11:13 AM	21.54	21.54	21.52	21.53	2550
8/30/2016	11:14 AM	21.54	21.55	21.53	21.53	2973
8/30/2016	11:15 AM	21.57	21.57	21.52	21.5299	4000
8/30/2016	11:16 AM	21.55	21.58	21.54	21.58	10556
8/30/2016	11:17 AM	21.5086	21.54	21.5	21.54	5304
8/30/2016	11:18 AM	21.53	21.57	21.49	21.51	16360
8/30/2016	11:19 AM	21.57	21.57	21.53	21.53	400
8/30/2016	11:20 AM	21.5161	21.53	21.45	21.53	27575
8/30/2016	11:21 AM	21.55	21.55	21.51	21.53	24550
8/30/2016	11:22 AM	21.58	21.6	21.56	21.56	5700
8/30/2016	11:23 AM	21.5758	21.62	21.5758	21.6	5654
8/30/2016	11:24 AM	21.5322	21.555	21.51	21.555	26121
8/30/2016	11:25 AM	21.51	21.55	21.5	21.55	2177
8/30/2016	11:26 AM	21.483	21.5	21.48	21.48	9450
8/30/2016	11:27 AM	21.5298	21.53	21.47	21.48	5000
8/30/2016	11:28 AM	21.5299	21.55	21.52	21.52	2230
8/30/2016	11:29 AM	21.51	21.53	21.51	21.52	3800
8/30/2016	11:30 AM	21.48	21.55	21.48	21.55	14950
8/30/2016	11:31 AM	21.4765	21.48	21.45	21.48	4220
8/30/2016	11:32 AM	21.52	21.52	21.456	21.46	4140
8/30/2016	11:33 AM	21.55	21.55	21.5	21.51	4400
8/30/2016	11:34 AM	21.56	21.56	21.5	21.526	2700
8/30/2016	11:35 AM	21.58	21.59	21.55	21.56	5968
8/30/2016	11:36 AM	21.66	21.66	21.593	21.593	14862
8/30/2016	11:37 AM	21.65	21.68	21.65	21.659	12918
8/30/2016	11:38 AM	21.58	21.65	21.58	21.65	2900
8/30/2016	11:39 AM	21.58	21.61	21.57	21.58	4600
8/30/2016	11:40 AM	21.515	21.57	21.51	21.57	11830
8/30/2016	11:41 AM	21.58	21.58	21.53	21.53	4809
8/30/2016	11:42 AM	21.6	21.62	21.57	21.59	27707
8/30/2016	11:43 AM	21.61	21.61	21.59	21.59	3200
8/30/2016	11:44 AM	21.57	21.62	21.57	21.61	1700
8/30/2016	11:45 AM	21.6	21.61	21.6	21.61	5980
8/30/2016	11:46 AM	21.5853	21.61	21.58	21.6	980
8/30/2016	11:47 AM	21.5633	21.5633	21.56	21.56	1500
8/30/2016	11:48 AM	21.55	21.56	21.55	21.56	400
8/30/2016	11:49 AM	21.5701	21.5701	21.5699	21.5699	574
8/30/2016	11:50 AM	21.56	21.58	21.54	21.58	11405
8/30/2016	11:51 AM	21.5099	21.56	21.5	21.56	7096
8/30/2016	11:52 AM	21.48	21.55	21.48	21.5	21695
8/30/2016	11:53 AM	21.5	21.5099	21.47	21.48	3800
8/30/2016	11:54 AM	21.54	21.55	21.501	21.51	7747
8/30/2016	11:55 AM	21.5	21.54	21.5	21.54	1937
8/30/2016	11:56 AM	21.5	21.52	21.49	21.5	7803
8/30/2016	11:57 AM	21.55	21.56	21.5	21.5	2950
8/30/2016	11:58 AM	21.5517	21.5517	21.5401	21.55	1000
8/30/2016	11:59 AM	21.55	21.55	21.54	21.54	300
8/30/2016	12:00 PM	21.51	21.553	21.51	21.553	4020
8/30/2016	12:01 PM	21.52	21.52	21.49	21.51	3537
8/30/2016	12:02 PM	21.5	21.52	21.5	21.51	4900
8/30/2016	12:03 PM	21.4999	21.51	21.49	21.51	1500
8/30/2016	12:04 PM	21.44	21.48	21.44	21.48	10951
8/30/2016	12:05 PM	21.45	21.47	21.45	21.46	5800
8/30/2016	12:06 PM	21.46	21.46	21.44	21.45	14800
8/30/2016	12:07 PM	21.4664	21.49	21.45	21.45	11300
8/30/2016	12:08 PM	21.49	21.4999	21.47	21.48	2300
8/30/2016	12:09 PM	21.49	21.51	21.49	21.5	1200
8/30/2016	12:10 PM	21.492	21.5138	21.49	21.5	6869
8/30/2016	12:11 PM	21.49	21.4986	21.48	21.48	2400
8/30/2016	12:12 PM	21.4873	21.5	21.48	21.5	2375
8/30/2016	12:13 PM	21.5199	21.5199	21.49	21.49	2400
8/30/2016	12:14 PM	21.54	21.58	21.51	21.52	19095
8/30/2016	12:15 PM	21.5301	21.54	21.5301	21.54	520
8/30/2016	12:16 PM	21.56	21.56	21.53	21.53	4090
8/30/2016	12:17 PM	21.5	21.56	21.5	21.56	14724
8/30/2016	12:18 PM	21.495	21.51	21.4935	21.4935	700
8/30/2016	12:19 PM	21.5	21.5	21.4999	21.4999	200
8/30/2016	12:20 PM	21.48	21.49	21.47	21.49	2500
8/30/2016	12:21 PM	21.49	21.49	21.47	21.48	3142
8/30/2016	12:22 PM	21.48	21.5	21.48	21.486	5732
8/30/2016	12:23 PM	21.49	21.5	21.4801	21.49	12050
8/30/2016	12:24 PM	21.58	21.58	21.5	21.5	3200
8/30/2016	12:25 PM	21.57	21.58	21.55	21.55	2900
8/30/2016	12:26 PM	21.58	21.59	21.57	21.57	2996
8/30/2016	12:27 PM	21.5811	21.59	21.58	21.58	5820
8/30/2016	12:28 PM	21.56	21.58	21.55	21.58	700
8/30/2016	12:29 PM	21.54	21.56	21.54	21.55	900
8/30/2016	12:30 PM	21.56	21.57	21.51	21.53	10986
8/30/2016	12:31 PM	21.51	21.57	21.51	21.57	3550
8/30/2016	12:32 PM	21.5	21.51	21.5	21.5	1050
8/30/2016	12:33 PM	21.49	21.5	21.49	21.49	731
8/30/2016	12:34 PM	21.5099	21.51	21.49	21.49	5019
8/30/2016	12:35 PM	21.53	21.54	21.51	21.51	9740
8/30/2016	12:36 PM	21.4999	21.54	21.49	21.54	10300
8/30/2016	12:37 PM	21.48	21.4939	21.47	21.49	4690
8/30/2016	12:38 PM	21.5	21.5	21.48	21.48	3780
8/30/2016	12:39 PM	21.48	21.51	21.48	21.51	2954
8/30/2016	12:40 PM	21.4789	21.5	21.47	21.5	1700
8/30/2016	12:41 PM	21.47	21.49	21.47	21.49	8120
8/30/2016	12:42 PM	21.5	21.51	21.47	21.47	6010
8/30/2016	12:43 PM	21.52	21.52	21.5	21.5	5205
8/30/2016	12:44 PM	21.52	21.52	21.51	21.52	4195
8/30/2016	12:45 PM	21.53	21.5442	21.51	21.52	18377
8/30/2016	12:46 PM	21.54	21.55	21.51	21.54	14900
8/30/2016	12:47 PM	21.52	21.55	21.52	21.549	11800
8/30/2016	12:48 PM	21.52	21.53	21.5	21.52	18593
8/30/2016	12:49 PM	21.5	21.53	21.48	21.53	13649
8/30/2016	12:50 PM	21.52	21.53	21.4889	21.49	16402
8/30/2016	12:51 PM	21.54	21.554	21.53	21.53	9575
8/30/2016	12:52 PM	21.4958	21.524	21.49	21.52	6401
8/30/2016	12:53 PM	21.52	21.52	21.5	21.5	450
8/30/2016	12:54 PM	21.512	21.52	21.51	21.52	2500
8/30/2016	12:55 PM	21.52	21.52	21.519	21.52	500
8/30/2016	12:56 PM	21.53	21.55	21.5001	21.52	4860
8/30/2016	12:57 PM	21.54	21.54	21.53	21.53	300
8/30/2016	12:58 PM	21.51	21.53	21.51	21.53	300
8/30/2016	12:59 PM	21.52	21.52	21.52	21.52	200
8/30/2016	1:00 PM	21.55	21.55	21.55	21.55	200
8/30/2016	1:01 PM	21.6135	21.6135	21.56	21.56	10800
8/30/2016	1:02 PM	21.6	21.62	21.59	21.61	3613
8/30/2016	1:03 PM	21.5998	21.61	21.5998	21.61	829
8/30/2016	1:04 PM	21.57	21.61	21.57	21.601	2400
8/30/2016	1:05 PM	21.584	21.6	21.57	21.57	1900
8/30/2016	1:06 PM	21.59	21.62	21.59	21.61	1800
8/30/2016	1:07 PM	21.5432	21.6	21.54	21.6	6115
8/30/2016	1:08 PM	21.536	21.58	21.536	21.57	2690
8/30/2016	1:09 PM	21.52	21.52	21.5	21.52	1925
8/30/2016	1:10 PM	21.53	21.53	21.506	21.52	2665
8/30/2016	1:11 PM	21.5	21.52	21.5	21.52	2200
8/30/2016	1:12 PM	21.5	21.51	21.4865	21.51	4677
8/30/2016	1:13 PM	21.51	21.52	21.5	21.5	900
8/30/2016	1:14 PM	21.5	21.5	21.5	21.5	200
8/30/2016	1:15 PM	21.49	21.52	21.49	21.5	1400
8/30/2016	1:16 PM	21.53	21.53	21.49	21.49	1200
8/30/2016	1:17 PM	21.53	21.53	21.52	21.53	600
8/30/2016	1:18 PM	21.54	21.54	21.52	21.53	1540
8/30/2016	1:19 PM	21.53	21.545	21.53	21.54	3900
8/30/2016	1:20 PM	21.537	21.537	21.5236	21.5236	260
8/30/2016	1:21 PM	21.6	21.6	21.58	21.59	3050
8/30/2016	1:22 PM	21.6037	21.61	21.6	21.61	2000
8/30/2016	1:23 PM	21.58	21.61	21.58	21.6	1900
8/30/2016	1:24 PM	21.5925	21.597	21.5925	21.597	200
8/30/2016	1:25 PM	21.55	21.6	21.54	21.6	4900
8/30/2016	1:26 PM	21.54	21.5661	21.54	21.5661	2020
8/30/2016	1:27 PM	21.56	21.56	21.54	21.56	1100
8/30/2016	1:28 PM	21.51	21.59	21.51	21.59	2100
8/30/2016	1:29 PM	21.57	21.57	21.57	21.57	300
8/30/2016	1:30 PM	21.5699	21.5699	21.56	21.56	400
8/30/2016	1:31 PM	21.5699	21.57	21.567	21.57	700
8/30/2016	1:32 PM	21.55	21.563	21.55	21.563	2200
8/30/2016	1:33 PM	21.56	21.57	21.54	21.54	1624
8/30/2016	1:34 PM	21.57	21.5743	21.57	21.5743	1080
8/30/2016	1:35 PM	21.62	21.62	21.562	21.5699	6450
8/30/2016	1:36 PM	21.6155	21.618	21.61	21.6101	3700
8/30/2016	1:37 PM	21.634	21.634	21.62	21.63	1200
8/30/2016	1:38 PM	21.6299	21.63	21.6201	21.6201	2200
8/30/2016	1:39 PM	21.61	21.63	21.605	21.605	2700
8/30/2016	1:40 PM	21.6265	21.63	21.62	21.63	4735
8/30/2016	1:41 PM	21.64	21.64	21.63	21.63	250
8/30/2016	1:42 PM	21.709	21.71	21.64	21.64	12845
8/30/2016	1:43 PM	21.7	21.74	21.69	21.7102	6600
8/30/2016	1:44 PM	21.7	21.7038	21.6978	21.7038	5450
8/30/2016	1:45 PM	21.72	21.74	21.7	21.7	7100
8/30/2016	1:46 PM	21.68	21.77	21.68	21.75	6005
8/30/2016	1:47 PM	21.71	21.72	21.67	21.67	2800
8/30/2016	1:48 PM	21.66	21.71	21.65	21.71	2787
8/30/2016	1:49 PM	21.71	21.72	21.66	21.66	5700
8/30/2016	1:50 PM	21.705	21.72	21.7	21.7173	4900
8/30/2016	1:51 PM	21.71	21.72	21.69	21.7	1900
8/30/2016	1:52 PM	21.72	21.72	21.7038	21.7038	900
8/30/2016	1:53 PM	21.68	21.72	21.68	21.71	3705
8/30/2016	1:54 PM	21.7	21.74	21.685	21.685	9200
8/30/2016	1:55 PM	21.7285	21.7285	21.72	21.72	200
8/30/2016	1:56 PM	21.82	21.82	21.74	21.74	27742
8/30/2016	1:57 PM	21.79	21.84	21.79	21.82	10700
8/30/2016	1:58 PM	21.75	21.79	21.75	21.79	3602
8/30/2016	1:59 PM	21.73	21.76	21.73	21.76	4500
8/30/2016	2:00 PM	21.79	21.8	21.7014	21.7525	9335
8/30/2016	2:01 PM	21.8365	21.8523	21.8	21.8	6780
8/30/2016	2:02 PM	21.86	21.86	21.84	21.84	2785
8/30/2016	2:03 PM	21.94	21.96	21.86	21.87	43827
8/30/2016	2:04 PM	21.9338	21.98	21.93	21.95	42242
8/30/2016	2:05 PM	21.92	21.955	21.91	21.93	7250
8/30/2016	2:06 PM	21.97	21.98	21.93	21.93	8805
8/30/2016	2:07 PM	21.9772	22.0184	21.9772	21.98	27111
8/30/2016	2:08 PM	21.96	21.9999	21.94	21.98	17064
8/30/2016	2:09 PM	21.95	21.98	21.945	21.97	3700
8/30/2016	2:10 PM	22.01	22.015	21.964	21.964	22135
8/30/2016	2:11 PM	21.982	22.0069	21.96	22	2459
8/30/2016	2:12 PM	21.97	22.008	21.97	21.99	4675
8/30/2016	2:13 PM	21.98	21.98	21.94	21.97	9420
8/30/2016	2:14 PM	21.89	21.97	21.89	21.97	8000
8/30/2016	2:15 PM	21.881	21.91	21.88	21.9	950
8/30/2016	2:16 PM	21.95	21.97	21.88	21.88	10704
8/30/2016	2:17 PM	21.95	21.95	21.92	21.94	3600
8/30/2016	2:18 PM	22.045	22.045	21.96	21.9682	21212
8/30/2016	2:19 PM	22.015	22.0435	22.01	22.0435	10636
8/30/2016	2:20 PM	22.08	22.08	22.02	22.02	14000
8/30/2016	2:21 PM	22.1038	22.14	22.07	22.07	31950
8/30/2016	2:22 PM	22.05	22.11	22.05	22.11	15109
8/30/2016	2:23 PM	22.056	22.07	22.0537	22.0537	18760
8/30/2016	2:24 PM	22.04	22.06	22.03	22.044	9150
8/30/2016	2:25 PM	22.05	22.06	22.04	22.05	3600
8/30/2016	2:26 PM	22.0597	22.08	22.05	22.05	15554
8/30/2016	2:27 PM	22.06	22.06	22.048	22.0534	7900
8/30/2016	2:28 PM	22.07	22.08	22.03	22.05	6847
8/30/2016	2:29 PM	22.0462	22.07	22.04	22.06	23391
8/30/2016	2:30 PM	22.07	22.07	22.04	22.0456	2400
8/30/2016	2:31 PM	22.09	22.11	22.06	22.07	11797
8/30/2016	2:32 PM	22.12	22.15	22.09	22.1	10976
8/30/2016	2:33 PM	22.27	22.29	22.12	22.12	83241
8/30/2016	2:34 PM	22.24	22.29	22.205	22.27	19930
8/30/2016	2:35 PM	22.2399	22.26	22.21	22.24	15630
8/30/2016	2:36 PM	22.23	22.27	22.23	22.27	6795
8/30/2016	2:37 PM	22.22	22.24	22.21	22.22	7250
8/30/2016	2:38 PM	22.18	22.23	22.16	22.2137	70038
8/30/2016	2:39 PM	22.13	22.19	22.13	22.18	14194
8/30/2016	2:40 PM	22.13	22.1362	22.07	22.13	15940
8/30/2016	2:41 PM	22.1	22.139	22.0843	22.131	14425
8/30/2016	2:42 PM	22.0702	22.11	22.07	22.11	9701
8/30/2016	2:43 PM	22.0966	22.11	22.08	22.09	8020
8/30/2016	2:44 PM	22.12	22.14	22.1	22.1	2900
8/30/2016	2:45 PM	22.07	22.1001	22.07	22.1	4600
8/30/2016	2:46 PM	22.045	22.07	22.04	22.07	20800
8/30/2016	2:47 PM	22.01	22.059	22.01	22.03	14050
8/30/2016	2:48 PM	22.08	22.08	22.0359	22.0359	1850
8/30/2016	2:49 PM	22.0799	22.08	22.069	22.08	2400
8/30/2016	2:50 PM	22.05	22.0723	22.05	22.07	2450
8/30/2016	2:51 PM	22.03	22.06	22.03	22.05	4200
8/30/2016	2:52 PM	22.025	22.04	22.025	22.04	800
8/30/2016	2:53 PM	21.9501	22.05	21.94	22.05	46226
8/30/2016	2:54 PM	21.99	22.03	21.98	21.99	5075
8/30/2016	2:55 PM	21.98	22.01	21.97	21.99	4400
8/30/2016	2:56 PM	22.01	22.01	21.97	21.97	5210
8/30/2016	2:57 PM	22.07	22.08	22.02	22.03	15100
8/30/2016	2:58 PM	22.08	22.1	22.05	22.07	4044
8/30/2016	2:59 PM	22.06	22.09	22.06	22.08	10000
8/30/2016	3:00 PM	22.05	22.06	22.05	22.055	2500
8/30/2016	3:01 PM	22.07	22.07	22.06	22.07	9007
8/30/2016	3:02 PM	22.089	22.11	22.07	22.07	13898
8/30/2016	3:03 PM	22.12	22.142	22.055	22.055	5801
8/30/2016	3:04 PM	22.064	22.11	22.064	22.11	15480
8/30/2016	3:05 PM	22.08	22.09	22.05	22.09	1500
8/30/2016	3:06 PM	22.04	22.08	22.04	22.08	1150
8/30/2016	3:07 PM	22.03	22.05	22.03	22.05	6140
8/30/2016	3:08 PM	21.93	22.021	21.92	22.021	12098
8/30/2016	3:09 PM	21.86	21.94	21.859	21.93	26585
8/30/2016	3:10 PM	21.85	21.88	21.83	21.85	27370
8/30/2016	3:11 PM	21.88	21.89	21.8599	21.87	11410
8/30/2016	3:12 PM	21.84	21.89	21.84	21.88	17700
8/30/2016	3:13 PM	21.86	21.88	21.83	21.83	4500
8/30/2016	3:14 PM	21.86	21.87	21.85	21.85	1400
8/30/2016	3:15 PM	21.83	21.8448	21.83	21.8448	2539
8/30/2016	3:16 PM	21.81	21.84	21.81	21.83	3900
8/30/2016	3:17 PM	21.8299	21.84	21.82	21.82	1400
8/30/2016	3:18 PM	21.84	21.88	21.84	21.87	4439
8/30/2016	3:19 PM	21.83	21.86	21.83	21.844	2388
8/30/2016	3:20 PM	21.83	21.8412	21.83	21.83	3800
8/30/2016	3:21 PM	21.85	21.8788	21.83	21.83	2925
8/30/2016	3:22 PM	21.92	21.94	21.85	21.85	4860
8/30/2016	3:23 PM	21.91	21.925	21.9	21.919	8650
8/30/2016	3:24 PM	21.89	21.93	21.88	21.91	6000
8/30/2016	3:25 PM	21.88	21.9	21.87	21.88	3120
8/30/2016	3:26 PM	21.86	21.89	21.85	21.89	3200
8/30/2016	3:27 PM	21.83	21.86	21.82	21.84	4580
8/30/2016	3:28 PM	21.82	21.85	21.82	21.85	15300
8/30/2016	3:29 PM	21.84	21.84	21.81	21.82	6140
8/30/2016	3:30 PM	21.83	21.86	21.82	21.83	7600
8/30/2016	3:31 PM	21.83	21.83	21.82	21.83	1850
8/30/2016	3:32 PM	21.84	21.85	21.84	21.85	200
8/30/2016	3:33 PM	21.86	21.9	21.84	21.84	9400
8/30/2016	3:34 PM	21.83	21.86	21.82	21.8536	2500
8/30/2016	3:35 PM	21.865	21.87	21.8	21.81	9936
8/30/2016	3:36 PM	21.8193	21.83	21.8193	21.83	500
8/30/2016	3:37 PM	21.71	21.8101	21.71	21.8	21546
8/30/2016	3:38 PM	21.66	21.7	21.64	21.7	24659
8/30/2016	3:39 PM	21.61	21.66	21.61	21.65	11017
8/30/2016	3:40 PM	21.53	21.62	21.52	21.62	21105
8/30/2016	3:41 PM	21.52	21.53	21.51	21.53	12925
8/30/2016	3:42 PM	21.505	21.52	21.5	21.519	24735
8/30/2016	3:43 PM	21.51	21.54	21.495	21.53	14005
8/30/2016	3:44 PM	21.56	21.56	21.5062	21.515	7350
8/30/2016	3:45 PM	21.57	21.59	21.553	21.5599	16300
8/30/2016	3:46 PM	21.5865	21.59	21.55	21.58	19060
8/30/2016	3:47 PM	21.55	21.58	21.52	21.58	7935
8/30/2016	3:48 PM	21.61	21.61	21.55	21.557	22696
8/30/2016	3:49 PM	21.5937	21.6078	21.58	21.6	17180
8/30/2016	3:50 PM	21.63	21.64	21.57	21.5937	20360
8/30/2016	3:51 PM	21.6	21.64	21.595	21.63	34100
8/30/2016	3:52 PM	21.6	21.6	21.58	21.58	6811
8/30/2016	3:53 PM	21.609	21.639	21.58	21.6	16107
8/30/2016	3:54 PM	21.603	21.6193	21.595	21.61	42200
8/30/2016	3:55 PM	21.5882	21.6	21.58	21.59	23300
8/30/2016	3:56 PM	21.56	21.59	21.5533	21.59	7365
8/30/2016	3:57 PM	21.57	21.6	21.5648	21.5648	5843
8/30/2016	3:58 PM	21.5838	21.59	21.57	21.57	31604
8/30/2016	3:59 PM	21.57	21.59	21.57	21.59	25855
8/30/2016	4:00 PM	21.56	21.575	21.52	21.57	59708
8/31/2016	9:31 AM	21.6167	21.66	21.59	21.65	28860
8/31/2016	9:32 AM	21.76	21.7711	21.6	21.61	42529
8/31/2016	9:33 AM	21.77	21.8	21.7	21.77	15231
8/31/2016	9:34 AM	21.77	21.8	21.7137	21.78	14667
8/31/2016	9:35 AM	21.77	21.77	21.71	21.77	13450
8/31/2016	9:36 AM	21.8308	21.85	21.757	21.78	27380
8/31/2016	9:37 AM	21.8211	21.86	21.78	21.84	36164
8/31/2016	9:38 AM	21.76	21.85	21.75	21.822	33820
8/31/2016	9:39 AM	21.79	21.8	21.74	21.76	21117
8/31/2016	9:40 AM	21.78	21.83	21.78	21.81	10373
8/31/2016	9:41 AM	21.7463	21.78	21.72	21.78	24150
8/31/2016	9:42 AM	21.73	21.77	21.73	21.74	12120
8/31/2016	9:43 AM	21.71	21.74	21.67	21.74	10802
8/31/2016	9:44 AM	21.68	21.72	21.66	21.71	20777
8/31/2016	9:45 AM	21.68	21.74	21.68	21.69	13253
8/31/2016	9:46 AM	21.6355	21.71	21.63	21.69	15568
8/31/2016	9:47 AM	21.69	21.7	21.6316	21.6316	22609
8/31/2016	9:48 AM	21.74	21.75	21.7	21.71	22374
8/31/2016	9:49 AM	21.59	21.73	21.57	21.73	62476
8/31/2016	9:50 AM	21.6	21.63	21.56	21.57	19145
8/31/2016	9:51 AM	21.63	21.63	21.62	21.63	700
8/31/2016	9:52 AM	21.61	21.62	21.6	21.62	4000
8/31/2016	9:53 AM	21.58	21.62	21.58	21.6	14690
8/31/2016	9:54 AM	21.59	21.59	21.56	21.5899	6000
8/31/2016	9:55 AM	21.56	21.609	21.56	21.598	3684
8/31/2016	9:56 AM	21.52	21.6	21.51	21.56	12315
8/31/2016	9:57 AM	21.57	21.58	21.51	21.51	10210
8/31/2016	9:58 AM	21.58	21.58	21.56	21.56	2239
8/31/2016	9:59 AM	21.6	21.6	21.57	21.57	2900
8/31/2016	10:00 AM	21.5935	21.62	21.59	21.61	13894
8/31/2016	10:01 AM	21.5916	21.65	21.59	21.61	16250
8/31/2016	10:02 AM	21.471	21.61	21.47	21.5985	24009
8/31/2016	10:03 AM	21.49	21.52	21.48	21.48	18700
8/31/2016	10:04 AM	21.52	21.53	21.48	21.506	14697
8/31/2016	10:05 AM	21.51	21.55	21.49	21.51	10150
8/31/2016	10:06 AM	21.52	21.56	21.5	21.5	12900
8/31/2016	10:07 AM	21.48	21.54	21.48	21.53	7985
8/31/2016	10:08 AM	21.53	21.55	21.5	21.51	6700
8/31/2016	10:09 AM	21.59	21.605	21.54	21.54	5750
8/31/2016	10:10 AM	21.5857	21.63	21.58	21.61	12155
8/31/2016	10:11 AM	21.5299	21.61	21.51	21.59	33286
8/31/2016	10:12 AM	21.5231	21.5231	21.48	21.52	15724
8/31/2016	10:13 AM	21.7	21.7	21.52	21.52	23150
8/31/2016	10:14 AM	21.73	21.79	21.67	21.69	15950
8/31/2016	10:15 AM	21.74	21.76	21.71	21.74	9330
8/31/2016	10:16 AM	21.74	21.75	21.72	21.75	3910
8/31/2016	10:17 AM	21.73	21.76	21.71	21.74	10650
8/31/2016	10:18 AM	21.75	21.76	21.74	21.75	11522
8/31/2016	10:19 AM	21.74	21.78	21.73	21.75	6400
8/31/2016	10:20 AM	21.7466	21.77	21.73	21.73	12969
8/31/2016	10:21 AM	21.73	21.76	21.7168	21.745	7386
8/31/2016	10:22 AM	21.67	21.7206	21.64	21.7206	17034
8/31/2016	10:23 AM	21.69	21.71	21.66	21.6799	12900
8/31/2016	10:24 AM	21.69	21.7	21.67	21.688	6910
8/31/2016	10:25 AM	21.69	21.69	21.68	21.6899	3650
8/31/2016	10:26 AM	21.71	21.72	21.69	21.7	5250
8/31/2016	10:27 AM	21.78	21.78	21.69	21.7189	32872
8/31/2016	10:28 AM	21.7154	21.77	21.69	21.77	11200
8/31/2016	10:29 AM	21.72	21.7206	21.69	21.701	2791
8/31/2016	10:30 AM	21.88	21.88	21.73	21.73	19905
8/31/2016	10:31 AM	21.94	22.06	21.88	21.88	67115
8/31/2016	10:32 AM	21.95	22	21.93	21.95	26376
8/31/2016	10:33 AM	21.99	21.99	21.94	21.96	36499
8/31/2016	10:34 AM	21.969	22	21.94	21.99	10860
8/31/2016	10:35 AM	22.09	22.1	21.95	21.95	60537
8/31/2016	10:36 AM	22.1	22.17	22.09	22.115	64205
8/31/2016	10:37 AM	22.03	22.14	22.03	22.12	14240
8/31/2016	10:38 AM	22.07	22.07	22.01	22.0101	7520
8/31/2016	10:39 AM	21.9611	22.06	21.951	22.06	14242
8/31/2016	10:40 AM	22.04	22.07	21.97	21.97	12800
8/31/2016	10:41 AM	22.05	22.08	22.04	22.05	21540
8/31/2016	10:42 AM	22.07	22.08	22.0427	22.05	8290
8/31/2016	10:43 AM	22.061	22.0865	22.05	22.07	4400
8/31/2016	10:44 AM	22.0201	22.12	22.02	22.07	19500
8/31/2016	10:45 AM	21.9731	22.04	21.97	22.03	25859
8/31/2016	10:46 AM	22.027	22.03	21.98	21.99	5796
8/31/2016	10:47 AM	21.99	22.01	21.9741	22.01	4241
8/31/2016	10:48 AM	21.99	22	21.96	21.99	7180
8/31/2016	10:49 AM	22.01	22.03	21.98	22	2840
8/31/2016	10:50 AM	22.0299	22.04	22.02	22.02	3250
8/31/2016	10:51 AM	22.02	22.02	22	22.02	997
8/31/2016	10:52 AM	21.9931	22.0075	21.99	22	2355
8/31/2016	10:53 AM	21.98	22.0241	21.97	22	13800
8/31/2016	10:54 AM	21.99	21.99	21.971	21.99	6100
8/31/2016	10:55 AM	22	22.015	21.9811	22	8172
8/31/2016	10:56 AM	22.02	22.03	22	22	11460
8/31/2016	10:57 AM	22.03	22.04	22.0234	22.0299	6050
8/31/2016	10:58 AM	22.07	22.08	22.0152	22.04	8970
8/31/2016	10:59 AM	22.055	22.12	22.0477	22.08	8080
8/31/2016	11:00 AM	22.14	22.14	22.06	22.09	16525
8/31/2016	11:01 AM	22.16	22.18	22.13	22.15	20478
8/31/2016	11:02 AM	22.0644	22.1354	22.04	22.1354	18290
8/31/2016	11:03 AM	22.1192	22.12	22.03	22.04	14050
8/31/2016	11:04 AM	22.1	22.12	22.06	22.12	10400
8/31/2016	11:05 AM	22.07	22.14	22.07	22.1134	20178
8/31/2016	11:06 AM	22.23	22.23	22.1	22.1	33840
8/31/2016	11:07 AM	22.198	22.29	22.198	22.22	29198
8/31/2016	11:08 AM	22.19	22.21	22.17	22.19	16055
8/31/2016	11:09 AM	22.23	22.25	22.1829	22.1829	23250
8/31/2016	11:10 AM	22.22	22.25	22.2	22.23	15347
8/31/2016	11:11 AM	22.23	22.27	22.22	22.22	26212
8/31/2016	11:12 AM	22.15	22.27	22.15	22.25	11465
8/31/2016	11:13 AM	22.14	22.18	22.12	22.15	8074
8/31/2016	11:14 AM	22.11	22.19	22.07	22.15	17301
8/31/2016	11:15 AM	22.1	22.13	22.09	22.128	9434
8/31/2016	11:16 AM	22.13	22.16	22.12	22.12	1800
8/31/2016	11:17 AM	22.131	22.1838	22.1	22.11	17892
8/31/2016	11:18 AM	22.12	22.16	22.09	22.15	34600
8/31/2016	11:19 AM	22.13	22.15	22.1046	22.15	9000
8/31/2016	11:20 AM	22.1501	22.1501	22.12	22.14	5937
8/31/2016	11:21 AM	22.13	22.1599	22.12	22.146	5710
8/31/2016	11:22 AM	22.13	22.14	22.125	22.13	3150
8/31/2016	11:23 AM	22.1	22.17	22.1	22.15	4000
8/31/2016	11:24 AM	22.0607	22.11	22.0607	22.1	6305
8/31/2016	11:25 AM	22.0499	22.09	22.04	22.064	6720
8/31/2016	11:26 AM	22.06	22.08	22.03	22.0614	5440
8/31/2016	11:27 AM	22.02	22.08	22	22.07	6816
8/31/2016	11:28 AM	21.983	22.033	21.9799	22.021	14730
8/31/2016	11:29 AM	21.97	21.99	21.96	21.99	12496
8/31/2016	11:30 AM	21.969	21.98	21.96	21.961	4970
8/31/2016	11:31 AM	22.039	22.043	21.97	21.97	9101
8/31/2016	11:32 AM	22.03	22.0546	22.03	22.05	7720
8/31/2016	11:33 AM	21.99	22.02	21.99	22.02	23758
8/31/2016	11:34 AM	22.03	22.04	21.99	21.99	7450
8/31/2016	11:35 AM	22.1	22.1	22.06	22.06	4250
8/31/2016	11:36 AM	22.173	22.2	22.11	22.11	16025
8/31/2016	11:37 AM	22.12	22.19	22.1	22.19	15161
8/31/2016	11:38 AM	22.09	22.11	22.09	22.1	900
8/31/2016	11:39 AM	22.06	22.07	22.04	22.07	2050
8/31/2016	11:40 AM	22.05	22.08	22.0427	22.06	4331
8/31/2016	11:41 AM	22.053	22.079	22.05	22.05	5730
8/31/2016	11:42 AM	22.0499	22.1	22.0499	22.08	4300
8/31/2016	11:43 AM	22.06	22.06	22.05	22.05	490
8/31/2016	11:44 AM	22.04	22.06	22.0272	22.06	2950
8/31/2016	11:45 AM	21.95	22.04	21.95	22.04	10797
8/31/2016	11:46 AM	21.96	22.01	21.95	21.96	12400
8/31/2016	11:47 AM	21.9916	22.01	21.96	21.98	3059
8/31/2016	11:48 AM	21.96	21.99	21.94	21.98	3184
8/31/2016	11:49 AM	21.9487	21.96	21.93	21.96	5200
8/31/2016	11:50 AM	21.98	21.98	21.94	21.95	10800
8/31/2016	11:51 AM	21.95	21.98	21.94	21.98	9755
8/31/2016	11:52 AM	21.94	21.94	21.92	21.93	7636
8/31/2016	11:53 AM	21.97	21.97	21.939	21.94	25417
8/31/2016	11:54 AM	21.9501	21.98	21.9501	21.96	980
8/31/2016	11:55 AM	22	22.01	21.95	21.98	18800
8/31/2016	11:56 AM	21.95	21.98	21.94	21.98	23821
8/31/2016	11:57 AM	22.06	22.07	21.955	21.96	32109
8/31/2016	11:58 AM	22.06	22.07	22.04	22.0599	11800
8/31/2016	11:59 AM	22.08	22.09	22.07	22.086	8655
8/31/2016	12:00 PM	22.1	22.1	22.06	22.08	1500
8/31/2016	12:01 PM	22.28	22.29	22.12	22.12	29889
8/31/2016	12:02 PM	22.2	22.3	22.19	22.28	28900
8/31/2016	12:03 PM	22.25	22.28	22.18	22.2	15820
8/31/2016	12:04 PM	22.24	22.28	22.238	22.25	11362
8/31/2016	12:05 PM	22.29	22.29	22.23	22.24	13000
8/31/2016	12:06 PM	22.27	22.332	22.27	22.31	31259
8/31/2016	12:07 PM	22.22	22.2782	22.22	22.2782	15980
8/31/2016	12:08 PM	22.25	22.25	22.2	22.2	7030
8/31/2016	12:09 PM	22.2086	22.27	22.2086	22.27	2988
8/31/2016	12:10 PM	22.2373	22.25	22.21	22.21	2700
8/31/2016	12:11 PM	22.25	22.26	22.2364	22.2364	5442
8/31/2016	12:12 PM	22.21	22.26	22.21	22.2561	21405
8/31/2016	12:13 PM	22.22	22.257	22.2	22.22	33780
8/31/2016	12:14 PM	22.27	22.2711	22.23	22.24	11900
8/31/2016	12:15 PM	22.29	22.3	22.26	22.26	7850
8/31/2016	12:16 PM	22.455	22.455	22.27	22.29	61461
8/31/2016	12:17 PM	22.58	22.59	22.42	22.46	98845
8/31/2016	12:18 PM	22.5484	22.595	22.53	22.595	24213
8/31/2016	12:19 PM	22.678	22.69	22.56	22.56	42001
8/31/2016	12:20 PM	22.63	22.6759	22.59	22.6701	32564
8/31/2016	12:21 PM	22.725	22.75	22.628	22.628	46711
8/31/2016	12:22 PM	22.6516	22.73	22.62	22.71	27428
8/31/2016	12:23 PM	22.63	22.67	22.6	22.66	17294
8/31/2016	12:24 PM	22.65	22.67	22.61	22.64	34900
8/31/2016	12:25 PM	22.66	22.73	22.6558	22.6558	20508
8/31/2016	12:26 PM	22.69	22.69	22.66	22.66	9880
8/31/2016	12:27 PM	22.6711	22.7	22.667	22.6801	1520
8/31/2016	12:28 PM	22.56	22.65	22.56	22.65	31195
8/31/2016	12:29 PM	22.57	22.57	22.54	22.55	15000
8/31/2016	12:30 PM	22.55	22.57	22.53	22.57	12150
8/31/2016	12:31 PM	22.65	22.65	22.59	22.59	11670
8/31/2016	12:32 PM	22.66	22.72	22.65	22.65	20764
8/31/2016	12:33 PM	22.83	22.83	22.67	22.67	51389
8/31/2016	12:34 PM	22.7575	22.85	22.73	22.83	33341
8/31/2016	12:35 PM	22.66	22.77	22.65	22.77	15276
8/31/2016	12:36 PM	22.53	22.69	22.4854	22.67	44007
8/31/2016	12:37 PM	22.6025	22.6025	22.51	22.5311	17657
8/31/2016	12:38 PM	22.5436	22.61	22.54	22.6	10750
8/31/2016	12:39 PM	22.485	22.55	22.4801	22.54	22720
8/31/2016	12:40 PM	22.49	22.5199	22.49	22.51	12706
8/31/2016	12:41 PM	22.5	22.52	22.5	22.5	10150
8/31/2016	12:42 PM	22.5101	22.556	22.51	22.51	5584
8/31/2016	12:43 PM	22.51	22.55	22.5	22.51	10730
8/31/2016	12:44 PM	22.6	22.63	22.5301	22.5301	6095
8/31/2016	12:45 PM	22.61	22.64	22.5989	22.64	5004
8/31/2016	12:46 PM	22.61	22.65	22.6	22.6	3668
8/31/2016	12:47 PM	22.52	22.58	22.51	22.58	10730
8/31/2016	12:48 PM	22.49	22.54	22.47	22.54	10539
8/31/2016	12:49 PM	22.41	22.46	22.384	22.46	12590
8/31/2016	12:50 PM	22.42	22.4299	22.41	22.42	2468
8/31/2016	12:51 PM	22.4	22.42	22.39	22.41	9867
8/31/2016	12:52 PM	22.3617	22.41	22.3617	22.386	6578
8/31/2016	12:53 PM	22.35	22.41	22.33	22.36	38368
8/31/2016	12:54 PM	22.41	22.41	22.35	22.38	6825
8/31/2016	12:55 PM	22.38	22.49	22.38	22.41	19600
8/31/2016	12:56 PM	22.44	22.44	22.36	22.36	5050
8/31/2016	12:57 PM	22.45	22.45	22.4	22.44	7800
8/31/2016	12:58 PM	22.469	22.49	22.45	22.45	5620
8/31/2016	12:59 PM	22.43	22.44	22.4	22.44	2700
8/31/2016	1:00 PM	22.45	22.45	22.415	22.415	200
8/31/2016	1:01 PM	22.49	22.5	22.49	22.49	2900
8/31/2016	1:02 PM	22.46	22.51	22.45	22.5001	7140
8/31/2016	1:03 PM	22.5	22.5	22.47	22.47	700
8/31/2016	1:04 PM	22.5	22.51	22.4999	22.5048	1625
8/31/2016	1:05 PM	22.5189	22.53	22.48	22.48	7335
8/31/2016	1:06 PM	22.51	22.54	22.51	22.52	8300
8/31/2016	1:07 PM	22.44	22.53	22.44	22.5	8750
8/31/2016	1:08 PM	22.49	22.49	22.45	22.45	5700
8/31/2016	1:09 PM	22.419	22.48	22.41	22.48	3510
8/31/2016	1:10 PM	22.4899	22.4899	22.4	22.4	8800
8/31/2016	1:11 PM	22.46	22.5	22.44	22.5	10791
8/31/2016	1:12 PM	22.46	22.49	22.43	22.48	4500
8/31/2016	1:13 PM	22.41	22.46	22.41	22.46	12200
8/31/2016	1:14 PM	22.43	22.43	22.36	22.4	14625
8/31/2016	1:15 PM	22.4	22.4328	22.3975	22.4152	2400
8/31/2016	1:16 PM	22.4802	22.4802	22.4	22.4	10554
8/31/2016	1:17 PM	22.53	22.56	22.49	22.49	17735
8/31/2016	1:18 PM	22.48	22.53	22.44	22.53	27100
8/31/2016	1:19 PM	22.47	22.49	22.45	22.49	3400
8/31/2016	1:20 PM	22.46	22.5	22.45	22.49	2300
8/31/2016	1:21 PM	22.4	22.44	22.39	22.42	11175
8/31/2016	1:22 PM	22.4172	22.45	22.4	22.43	9760
8/31/2016	1:23 PM	22.42	22.4251	22.405	22.405	6250
8/31/2016	1:24 PM	22.39	22.42	22.38	22.42	15450
8/31/2016	1:25 PM	22.31	22.39	22.29	22.39	33022
8/31/2016	1:26 PM	22.272	22.3023	22.24	22.3023	18704
8/31/2016	1:27 PM	22.27	22.3	22.27	22.28	7990
8/31/2016	1:28 PM	22.21	22.26	22.18	22.26	9499
8/31/2016	1:29 PM	22.19	22.21	22.19	22.1946	8210
8/31/2016	1:30 PM	22.1698	22.19	22.147	22.17	14964
8/31/2016	1:31 PM	22.179	22.18	22.13	22.15	13350
8/31/2016	1:32 PM	22.23	22.26	22.18	22.18	12250
8/31/2016	1:33 PM	22.23	22.23	22.21	22.22	2741
8/31/2016	1:34 PM	22.26	22.26	22.19	22.2493	15300
8/31/2016	1:35 PM	22.22	22.27	22.205	22.2661	6600
8/31/2016	1:36 PM	22.18	22.22	22.17	22.22	8199
8/31/2016	1:37 PM	22.2	22.2	22.18	22.181	2625
8/31/2016	1:38 PM	22.17	22.19	22.16	22.19	8900
8/31/2016	1:39 PM	22.2	22.2	22.18	22.18	3888
8/31/2016	1:40 PM	22.18	22.1921	22.18	22.19	6300
8/31/2016	1:41 PM	22.08	22.17	22.06	22.17	13306
8/31/2016	1:42 PM	21.99	22.0764	21.98	22.07	49812
8/31/2016	1:43 PM	21.97	21.994	21.94	21.9872	9409
8/31/2016	1:44 PM	21.9	21.9601	21.89	21.96	30923
8/31/2016	1:45 PM	21.92	21.92	21.89	21.89	7000
8/31/2016	1:46 PM	21.919	21.94	21.91	21.91	3300
8/31/2016	1:47 PM	21.956	21.96	21.92	21.92	28653
8/31/2016	1:48 PM	21.93	21.96	21.93	21.96	14850
8/31/2016	1:49 PM	21.91	21.93	21.9	21.93	17030
8/31/2016	1:50 PM	21.97	21.97	21.9175	21.9175	9660
8/31/2016	1:51 PM	21.9354	21.97	21.93	21.97	3635
8/31/2016	1:52 PM	21.94	21.95	21.93	21.93	4500
8/31/2016	1:53 PM	21.9299	21.95	21.92	21.9421	24210
8/31/2016	1:54 PM	21.94	21.94	21.91	21.93	9750
8/31/2016	1:55 PM	21.94	21.96	21.93	21.95	1800
8/31/2016	1:56 PM	21.96	21.96	21.94	21.9499	1800
8/31/2016	1:57 PM	21.97	21.97	21.95	21.958	6377
8/31/2016	1:58 PM	21.96	21.98	21.9563	21.97	5200
8/31/2016	1:59 PM	21.97	21.98	21.96	21.98	4600
8/31/2016	2:00 PM	21.94	21.97	21.93	21.96	25430
8/31/2016	2:01 PM	21.95	21.96	21.93	21.93	23000
8/31/2016	2:02 PM	21.89	21.9609	21.89	21.96	4400
8/31/2016	2:03 PM	21.895	21.9	21.86	21.88	10045
8/31/2016	2:04 PM	21.8182	21.91	21.8	21.899	17750
8/31/2016	2:05 PM	21.7999	21.8162	21.7823	21.8	25151
8/31/2016	2:06 PM	21.66	21.78	21.63	21.78	35931
8/31/2016	2:07 PM	21.65	21.6701	21.64	21.66	11181
8/31/2016	2:08 PM	21.69	21.7	21.62	21.63	26273
8/31/2016	2:09 PM	21.71	21.75	21.69	21.69	14972
8/31/2016	2:10 PM	21.72	21.73	21.67	21.72	24943
8/31/2016	2:11 PM	21.75	21.75	21.73	21.73	16576
8/31/2016	2:12 PM	21.78	21.7999	21.7625	21.77	4600
8/31/2016	2:13 PM	21.74	21.7899	21.72	21.78	6277
8/31/2016	2:14 PM	21.756	21.76	21.73	21.73	5510
8/31/2016	2:15 PM	21.73	21.74	21.7039	21.74	2225
8/31/2016	2:16 PM	21.76	21.76	21.71	21.71	2500
8/31/2016	2:17 PM	21.8	21.83	21.76	21.77	19990
8/31/2016	2:18 PM	21.8	21.83	21.8	21.8	8825
8/31/2016	2:19 PM	21.786	21.8	21.78	21.8	2030
8/31/2016	2:20 PM	21.77	21.7964	21.77	21.7964	2900
8/31/2016	2:21 PM	21.7877	21.7999	21.7835	21.79	8100
8/31/2016	2:22 PM	21.776	21.7836	21.76	21.78	6280
8/31/2016	2:23 PM	21.84	21.86	21.79	21.79	7894
8/31/2016	2:24 PM	21.86	21.87	21.85	21.86	9300
8/31/2016	2:25 PM	21.83	21.8436	21.82	21.8436	3300
8/31/2016	2:26 PM	21.845	21.86	21.832	21.84	1650
8/31/2016	2:27 PM	21.8906	21.91	21.849	21.849	10561
8/31/2016	2:28 PM	21.88	21.9	21.88	21.9	700
8/31/2016	2:29 PM	21.81	21.83	21.81	21.82	8160
8/31/2016	2:30 PM	21.81	21.84	21.791	21.81	1950
8/31/2016	2:31 PM	21.812	21.8124	21.81	21.81	600
8/31/2016	2:32 PM	21.9	21.9	21.83	21.83	6100
8/31/2016	2:33 PM	21.9	21.91	21.89	21.89	9900
8/31/2016	2:34 PM	21.9099	21.92	21.89	21.89	10631
8/31/2016	2:35 PM	21.89	21.91	21.8725	21.9	9800
8/31/2016	2:36 PM	21.87	21.9	21.85	21.88	18320
8/31/2016	2:37 PM	21.876	21.88	21.87	21.87	1700
8/31/2016	2:38 PM	21.832	21.89	21.81	21.87	3120
8/31/2016	2:39 PM	21.86	21.86	21.82	21.8248	12060
8/31/2016	2:40 PM	21.88	21.88	21.85	21.86	6850
8/31/2016	2:41 PM	21.9	21.9	21.87	21.89	15310
8/31/2016	2:42 PM	22	22	21.9099	21.9099	27077
8/31/2016	2:43 PM	21.9999	22	21.95	21.99	18951
8/31/2016	2:44 PM	21.99	22	21.9438	21.99	22080
8/31/2016	2:45 PM	21.97	21.9854	21.94	21.985	11300
8/31/2016	2:46 PM	21.94	21.9685	21.94	21.96	13687
8/31/2016	2:47 PM	21.969	21.98	21.945	21.945	7850
8/31/2016	2:48 PM	22.08	22.08	21.97	21.97	21438
8/31/2016	2:49 PM	22.07	22.08	22.04	22.05	6550
8/31/2016	2:50 PM	22	22.12	21.99	22.1	42104
8/31/2016	2:51 PM	22.04	22.05	21.97	21.97	15300
8/31/2016	2:52 PM	22.04	22.06	21.99	22.005	10210
8/31/2016	2:53 PM	21.96	22.0064	21.944	22	2300
8/31/2016	2:54 PM	21.97	21.9754	21.96	21.9754	8699
8/31/2016	2:55 PM	21.88	21.94	21.88	21.94	9300
8/31/2016	2:56 PM	21.88	21.9128	21.85	21.91	11440
8/31/2016	2:57 PM	21.8301	21.9013	21.83	21.9013	19060
8/31/2016	2:58 PM	21.89	21.9	21.81	21.82	8885
8/31/2016	2:59 PM	21.9	21.91	21.86	21.87	12700
8/31/2016	3:00 PM	21.87	21.89	21.85	21.88	10180
8/31/2016	3:01 PM	21.8395	21.9	21.82	21.9	14220
8/31/2016	3:02 PM	21.82	21.82	21.8	21.814	11700
8/31/2016	3:03 PM	21.82	21.82	21.8	21.8001	4950
8/31/2016	3:04 PM	21.79	21.8	21.78	21.8	12906
8/31/2016	3:05 PM	21.77	21.77	21.74	21.76	8340
8/31/2016	3:06 PM	21.72	21.7514	21.7	21.75	4900
8/31/2016	3:07 PM	21.759	21.76	21.704	21.71	5950
8/31/2016	3:08 PM	21.73	21.77	21.73	21.76	10300
8/31/2016	3:09 PM	21.741	21.741	21.7169	21.72	1300
8/31/2016	3:10 PM	21.73	21.74	21.72	21.74	5700
8/31/2016	3:11 PM	21.79	21.79	21.73	21.74	5300
8/31/2016	3:12 PM	21.81	21.82	21.76	21.78	10300
8/31/2016	3:13 PM	21.81	21.83	21.8	21.8	13300
8/31/2016	3:14 PM	21.76	21.81	21.75	21.8	14868
8/31/2016	3:15 PM	21.758	21.76	21.74	21.76	5250
8/31/2016	3:16 PM	21.6664	21.74	21.66	21.74	47197
8/31/2016	3:17 PM	21.69	21.7037	21.67	21.67	5200
8/31/2016	3:18 PM	21.7501	21.7501	21.69	21.69	2863
8/31/2016	3:19 PM	21.7686	21.79	21.76	21.77	24900
8/31/2016	3:20 PM	21.76	21.7699	21.73	21.7685	5410
8/31/2016	3:21 PM	21.78	21.78	21.77	21.78	300
8/31/2016	3:22 PM	21.78	21.83	21.78	21.81	12450
8/31/2016	3:23 PM	21.75	21.78	21.73	21.78	6978
8/31/2016	3:24 PM	21.73	21.76	21.71	21.76	1600
8/31/2016	3:25 PM	21.7	21.73	21.682	21.73	7100
8/31/2016	3:26 PM	21.67	21.71	21.67	21.68	12010
8/31/2016	3:27 PM	21.61	21.68	21.58	21.68	33015
8/31/2016	3:28 PM	21.65	21.65	21.58	21.59	15638
8/31/2016	3:29 PM	21.65	21.67	21.63	21.63	9999
8/31/2016	3:30 PM	21.66	21.66	21.64	21.64	3700
8/31/2016	3:31 PM	21.62	21.64	21.59	21.615	19180
8/31/2016	3:32 PM	21.66	21.6621	21.61	21.63	20611
8/31/2016	3:33 PM	21.67	21.67	21.59	21.66	55205
8/31/2016	3:34 PM	21.6758	21.69	21.64	21.66	5945
8/31/2016	3:35 PM	21.6699	21.69	21.66	21.665	10828
8/31/2016	3:36 PM	21.63	21.69	21.62	21.67	30917
8/31/2016	3:37 PM	21.57	21.63	21.56	21.62	21153
8/31/2016	3:38 PM	21.5663	21.65	21.5598	21.56	18895
8/31/2016	3:39 PM	21.56	21.59	21.55	21.56	6195
8/31/2016	3:40 PM	21.58	21.6	21.5625	21.5625	6200
8/31/2016	3:41 PM	21.54	21.58	21.54	21.56	18170
8/31/2016	3:42 PM	21.52	21.5573	21.51	21.55	26688
8/31/2016	3:43 PM	21.5399	21.5399	21.51	21.53	4230
8/31/2016	3:44 PM	21.57	21.57	21.52	21.52	7500
8/31/2016	3:45 PM	21.57	21.58	21.5573	21.56	4200
8/31/2016	3:46 PM	21.59	21.61	21.56	21.56	14177
8/31/2016	3:47 PM	21.64	21.65	21.58	21.58	10200
8/31/2016	3:48 PM	21.65	21.67	21.64	21.64	10620
8/31/2016	3:49 PM	21.68	21.71	21.65	21.66	7860
8/31/2016	3:50 PM	21.69	21.71	21.67	21.6701	10007
8/31/2016	3:51 PM	21.66	21.68	21.65	21.67	7728
8/31/2016	3:52 PM	21.66	21.67	21.65	21.6632	9418
8/31/2016	3:53 PM	21.65	21.7	21.6301	21.64	12321
8/31/2016	3:54 PM	21.7	21.7	21.66	21.6763	10262
8/31/2016	3:55 PM	21.71	21.72	21.695	21.7	4319
8/31/2016	3:56 PM	21.7	21.72	21.69	21.71	12228
8/31/2016	3:57 PM	21.7	21.7	21.68	21.7	5340
8/31/2016	3:58 PM	21.67	21.7	21.66	21.69	10019
8/31/2016	3:59 PM	21.7	21.71	21.64	21.66	42249
8/31/2016	4:00 PM	21.77	21.77	21.69	21.7	84223
9/1/2016	9:31 AM	21.44	21.52	21.43	21.49	40553
9/1/2016	9:32 AM	21.48	21.48	21.42	21.47	10060
9/1/2016	9:33 AM	21.42	21.48	21.4	21.48	16571
9/1/2016	9:34 AM	21.44	21.46	21.4035	21.4074	27292
9/1/2016	9:35 AM	21.39	21.4599	21.39	21.4486	26904
9/1/2016	9:36 AM	21.43	21.47	21.3922	21.4	13333
9/1/2016	9:37 AM	21.41	21.46	21.38	21.44	21200
9/1/2016	9:38 AM	21.42	21.42	21.3837	21.4	16884
9/1/2016	9:39 AM	21.4496	21.4496	21.415	21.415	8775
9/1/2016	9:40 AM	21.52	21.53	21.43	21.44	42179
9/1/2016	9:41 AM	21.52	21.58	21.5	21.51	19526
9/1/2016	9:42 AM	21.5617	21.6	21.52	21.52	12512
9/1/2016	9:43 AM	21.565	21.57	21.53	21.55	22815
9/1/2016	9:44 AM	21.57	21.58	21.55	21.56	21834
9/1/2016	9:45 AM	21.57	21.57	21.55	21.56	8300
9/1/2016	9:46 AM	21.5438	21.59	21.531	21.56	17362
9/1/2016	9:47 AM	21.56	21.6	21.56	21.56	49888
9/1/2016	9:48 AM	21.52	21.57	21.52	21.57	15000
9/1/2016	9:49 AM	21.56	21.56	21.4968	21.525	21750
9/1/2016	9:50 AM	21.54	21.56	21.49	21.56	26970
9/1/2016	9:51 AM	21.66	21.69	21.5	21.52	62950
9/1/2016	9:52 AM	21.8	21.82	21.65	21.67	39733
9/1/2016	9:53 AM	21.86	21.86	21.77	21.82	60887
9/1/2016	9:54 AM	21.91	21.94	21.85	21.87	47956
9/1/2016	9:55 AM	21.88	21.96	21.87	21.92	40395
9/1/2016	9:56 AM	21.7947	21.89	21.7947	21.87	48642
9/1/2016	9:57 AM	21.85	21.86	21.746	21.81	31600
9/1/2016	9:58 AM	21.93	21.93	21.86	21.86	32511
9/1/2016	9:59 AM	21.9	21.95	21.88	21.938	25021
9/1/2016	10:00 AM	21.918	21.92	21.81	21.9	77195
9/1/2016	10:01 AM	21.96	21.96	21.76	21.91	175425
9/1/2016	10:02 AM	21.85	21.97	21.82	21.97	123577
9/1/2016	10:03 AM	21.87	21.92	21.8	21.83	28610
9/1/2016	10:04 AM	21.81	21.88	21.8	21.87	30500
9/1/2016	10:05 AM	21.78	21.806	21.7101	21.806	40198
9/1/2016	10:06 AM	21.885	21.92	21.76	21.78	47354
9/1/2016	10:07 AM	21.82	21.89	21.8	21.88	26510
9/1/2016	10:08 AM	21.67	21.81	21.64	21.81	69772
9/1/2016	10:09 AM	21.67	21.69	21.61	21.66	23477
9/1/2016	10:10 AM	21.62	21.71	21.62	21.669	24200
9/1/2016	10:11 AM	21.65	21.66	21.6153	21.628	6950
9/1/2016	10:12 AM	21.7546	21.76	21.67	21.68	55006
9/1/2016	10:13 AM	21.819	21.84	21.74	21.74	15745
9/1/2016	10:14 AM	21.77	21.84	21.77	21.79	25409
9/1/2016	10:15 AM	21.7	21.81	21.69	21.77	40958
9/1/2016	10:16 AM	21.7399	21.75	21.7	21.7	3925
9/1/2016	10:17 AM	21.74	21.77	21.72	21.74	9390
9/1/2016	10:18 AM	21.82	21.83	21.71	21.73	12375
9/1/2016	10:19 AM	21.82	21.88	21.82	21.83	18300
9/1/2016	10:20 AM	21.88	21.89	21.821	21.84	9680
9/1/2016	10:21 AM	22.192	22.192	21.89	21.9	112386
9/1/2016	10:22 AM	22.0965	22.2006	22.08	22.194	32245
9/1/2016	10:23 AM	22.07	22.1	22.04	22.1	19950
9/1/2016	10:24 AM	22	22.0999	22	22.07	20477
9/1/2016	10:25 AM	22.05	22.08	22.01	22.01	21730
9/1/2016	10:26 AM	22.065	22.12	22.05	22.06	26160
9/1/2016	10:27 AM	22.1711	22.1711	22.04	22.04	17103
9/1/2016	10:28 AM	22.2301	22.25	22.12	22.16	71596
9/1/2016	10:29 AM	22.1966	22.24	22.18	22.238	29630
9/1/2016	10:30 AM	22.32	22.34	22.2	22.21	47273
9/1/2016	10:31 AM	22.58	22.59	22.32	22.33	152441
9/1/2016	10:32 AM	22.62	22.66	22.5616	22.5834	83851
9/1/2016	10:33 AM	22.5801	22.65	22.58	22.615	38370
9/1/2016	10:34 AM	22.64	22.67	22.59	22.6	89947
9/1/2016	10:35 AM	22.54	22.63	22.54	22.63	22696
9/1/2016	10:36 AM	22.52	22.62	22.52	22.56	39480
9/1/2016	10:37 AM	22.437	22.535	22.43	22.52	26814
9/1/2016	10:38 AM	22.42	22.4501	22.39	22.4398	17374
9/1/2016	10:39 AM	22.42	22.43	22.33	22.4	36910
9/1/2016	10:40 AM	22.47	22.52	22.45	22.45	29350
9/1/2016	10:41 AM	22.41	22.5	22.41	22.48	11505
9/1/2016	10:42 AM	22.3959	22.43	22.3959	22.421	3056
9/1/2016	10:43 AM	22.29	22.4099	22.28	22.39	28391
9/1/2016	10:44 AM	22.3	22.34	22.2601	22.29	20500
9/1/2016	10:45 AM	22.31	22.3227	22.28	22.31	11450
9/1/2016	10:46 AM	22.21	22.334	22.21	22.32	29140
9/1/2016	10:47 AM	22.18	22.23	22.161	22.21	9775
9/1/2016	10:48 AM	22.1962	22.21	22.17	22.19	8580
9/1/2016	10:49 AM	22.33	22.35	22.19	22.19	22613
9/1/2016	10:50 AM	22.34	22.34	22.28	22.32	15514
9/1/2016	10:51 AM	22.34	22.41	22.333	22.35	17420
9/1/2016	10:52 AM	22.33	22.3599	22.27	22.3599	24190
9/1/2016	10:53 AM	22.25	22.33	22.25	22.32	11000
9/1/2016	10:54 AM	22.2311	22.26	22.23	22.26	4600
9/1/2016	10:55 AM	22.27	22.32	22.26	22.27	10048
9/1/2016	10:56 AM	22.27	22.28	22.214	22.25	11198
9/1/2016	10:57 AM	22.27	22.35	22.26	22.28	6135
9/1/2016	10:58 AM	22.26	22.2862	22.23	22.2862	18834
9/1/2016	10:59 AM	22.29	22.31	22.23	22.24	9080
9/1/2016	11:00 AM	22.3064	22.33	22.2899	22.32	17285
9/1/2016	11:01 AM	22.48	22.48	22.31	22.31	15805
9/1/2016	11:02 AM	22.52	22.56	22.47	22.47	57298
9/1/2016	11:03 AM	22.46	22.54	22.44	22.53	10880
9/1/2016	11:04 AM	22.43	22.4527	22.41	22.4527	29710
9/1/2016	11:05 AM	22.4049	22.43	22.37	22.43	15085
9/1/2016	11:06 AM	22.4	22.4	22.3832	22.4	7300
9/1/2016	11:07 AM	22.355	22.38	22.355	22.375	20592
9/1/2016	11:08 AM	22.416	22.43	22.37	22.38	12818
9/1/2016	11:09 AM	22.44	22.45	22.41	22.41	4650
9/1/2016	11:10 AM	22.3854	22.44	22.3854	22.44	8680
9/1/2016	11:11 AM	22.37	22.4	22.33	22.3999	15586
9/1/2016	11:12 AM	22.38	22.41	22.35	22.35	6100
9/1/2016	11:13 AM	22.33	22.36	22.32	22.36	6300
9/1/2016	11:14 AM	22.34	22.343	22.31	22.33	7125
9/1/2016	11:15 AM	22.322	22.322	22.3	22.3052	9200
9/1/2016	11:16 AM	22.34	22.35	22.33	22.34	7560
9/1/2016	11:17 AM	22.3	22.3232	22.29	22.31	13492
9/1/2016	11:18 AM	22.32	22.33	22.32	22.32	6979
9/1/2016	11:19 AM	22.33	22.33	22.29	22.3	4417
9/1/2016	11:20 AM	22.281	22.33	22.28	22.33	11183
9/1/2016	11:21 AM	22.19	22.28	22.161	22.28	22777
9/1/2016	11:22 AM	22.21	22.21	22.1754	22.19	10651
9/1/2016	11:23 AM	22.05	22.22	22.05	22.2194	18748
9/1/2016	11:24 AM	22.0535	22.09	22.01	22.0699	26028
9/1/2016	11:25 AM	22.041	22.05	22.03	22.05	4700
9/1/2016	11:26 AM	21.975	22.07	21.975	22.05	14300
9/1/2016	11:27 AM	21.9992	22.02	21.95	21.9771	14280
9/1/2016	11:28 AM	22	22.06	21.98	22.017	27926
9/1/2016	11:29 AM	21.97	22.01	21.97	21.99	27307
9/1/2016	11:30 AM	21.97	21.98	21.92	21.96	15980
9/1/2016	11:31 AM	21.97	21.97	21.93	21.96	7600
9/1/2016	11:32 AM	22.02	22.02	21.98	21.99	8300
9/1/2016	11:33 AM	22.04	22.058	22.01	22.02	25111
9/1/2016	11:34 AM	21.99	22.02	21.9501	22.02	9283
9/1/2016	11:35 AM	21.9839	21.99	21.96	21.9689	6008
9/1/2016	11:36 AM	21.94	21.94	21.9	21.93	5470
9/1/2016	11:37 AM	21.96	21.9992	21.935	21.935	8650
9/1/2016	11:38 AM	21.986	22.02	21.94	21.966	34644
9/1/2016	11:39 AM	22	22.07	22	22.01	16460
9/1/2016	11:40 AM	22	22.03	21.99	21.99	9165
9/1/2016	11:41 AM	22.05	22.06	22	22	12547
9/1/2016	11:42 AM	22.046	22.05	22.01	22.05	16766
9/1/2016	11:43 AM	22.03	22.05	22.01	22.03	6750
9/1/2016	11:44 AM	22.03	22.0439	22.02	22.0401	5200
9/1/2016	11:45 AM	22.011	22.0286	21.99	22.0286	4365
9/1/2016	11:46 AM	22.0262	22.06	22.0262	22.04	6223
9/1/2016	11:47 AM	22.0099	22.03	21.9886	22.03	2840
9/1/2016	11:48 AM	21.97	21.99	21.96	21.99	6000
9/1/2016	11:49 AM	22	22	21.95	21.986	7750
9/1/2016	11:50 AM	22.0299	22.0299	21.98	21.98	11350
9/1/2016	11:51 AM	22.1801	22.2	22.05	22.05	22800
9/1/2016	11:52 AM	22.17	22.18	22.15	22.18	16820
9/1/2016	11:53 AM	22.18	22.18	22.16	22.18	3502
9/1/2016	11:54 AM	22.12	22.16	22.1107	22.16	5750
9/1/2016	11:55 AM	22.1071	22.12	22.1071	22.12	5800
9/1/2016	11:56 AM	22.11	22.12	22.1	22.11	4300
9/1/2016	11:57 AM	22.06	22.1	22.03	22.1	21205
9/1/2016	11:58 AM	22.05	22.09	22.045	22.07	9100
9/1/2016	11:59 AM	21.97	22.05	21.97	22.05	8008
9/1/2016	12:00 PM	21.98	21.98	21.98	21.98	200
9/1/2016	12:01 PM	22.0014	22.02	21.96	21.96	1000
9/1/2016	12:02 PM	21.9665	22	21.96	22	1999
9/1/2016	12:03 PM	21.9825	21.9852	21.97	21.97	1000
9/1/2016	12:04 PM	21.9899	22	21.976	21.976	1322
9/1/2016	12:05 PM	21.98	21.98	21.97	21.97	500
9/1/2016	12:06 PM	22.01	22.01	21.9665	21.9801	2541
9/1/2016	12:07 PM	22.01	22.02	21.98	22.02	4100
9/1/2016	12:08 PM	21.99	22.03	21.975	22.03	6520
9/1/2016	12:09 PM	22.01	22.01	21.96	21.99	6700
9/1/2016	12:10 PM	22.03	22.03	22	22	2900
9/1/2016	12:11 PM	22.04	22.05	22.04	22.05	2065
9/1/2016	12:12 PM	22.0199	22.03	22	22.02	2840
9/1/2016	12:13 PM	22.04	22.04	22.016	22.016	2800
9/1/2016	12:14 PM	21.9835	22.02	21.9835	22.0099	2342
9/1/2016	12:15 PM	21.82	21.96	21.82	21.95	35700
9/1/2016	12:16 PM	21.77	21.84	21.7616	21.82	29480
9/1/2016	12:17 PM	21.75	21.77	21.68	21.75	39819
9/1/2016	12:18 PM	21.6888	21.722	21.66	21.72	25851
9/1/2016	12:19 PM	21.71	21.728	21.6854	21.69	7200
9/1/2016	12:20 PM	21.73	21.73	21.69	21.7	5000
9/1/2016	12:21 PM	21.75	21.75	21.7	21.7	6341
9/1/2016	12:22 PM	21.75	21.75	21.72	21.73	11900
9/1/2016	12:23 PM	21.6765	21.72	21.65	21.72	14440
9/1/2016	12:24 PM	21.59	21.675	21.55	21.67	72903
9/1/2016	12:25 PM	21.437	21.59	21.437	21.58	76516
9/1/2016	12:26 PM	21.51	21.51	21.41	21.44	30156
9/1/2016	12:27 PM	21.5265	21.55	21.46	21.48	22240
9/1/2016	12:28 PM	21.52	21.56	21.51	21.52	16017
9/1/2016	12:29 PM	21.51	21.53	21.45	21.52	42046
9/1/2016	12:30 PM	21.52	21.54	21.52	21.52	2050
9/1/2016	12:31 PM	21.52	21.53	21.48	21.5	10825
9/1/2016	12:32 PM	21.52	21.52	21.499	21.52	4900
9/1/2016	12:33 PM	21.38	21.52	21.38	21.5	31205
9/1/2016	12:34 PM	21.39	21.43	21.38	21.38	18464
9/1/2016	12:35 PM	21.41	21.43	21.38	21.38	19266
9/1/2016	12:36 PM	21.47	21.49	21.4	21.412	23478
9/1/2016	12:37 PM	21.4946	21.51	21.48	21.49	20300
9/1/2016	12:38 PM	21.5511	21.5511	21.49	21.49	25945
9/1/2016	12:39 PM	21.515	21.56	21.5	21.55	10027
9/1/2016	12:40 PM	21.55	21.55	21.5	21.51	14007
9/1/2016	12:41 PM	21.57	21.57	21.5401	21.5401	2672
9/1/2016	12:42 PM	21.61	21.63	21.56	21.56	9045
9/1/2016	12:43 PM	21.59	21.62	21.59	21.6	4350
9/1/2016	12:44 PM	21.6072	21.6072	21.58	21.58	500
9/1/2016	12:45 PM	21.6201	21.63	21.6	21.6001	4500
9/1/2016	12:46 PM	21.5159	21.62	21.51	21.62	13870
9/1/2016	12:47 PM	21.5499	21.5531	21.52	21.5299	19476
9/1/2016	12:48 PM	21.55	21.59	21.52	21.5499	26880
9/1/2016	12:49 PM	21.5299	21.55	21.51	21.55	2200
9/1/2016	12:50 PM	21.48	21.5	21.46	21.5	11941
9/1/2016	12:51 PM	21.46	21.5	21.45	21.5	5775
9/1/2016	12:52 PM	21.42	21.45	21.4	21.45	26162
9/1/2016	12:53 PM	21.45	21.45	21.42	21.44	4350
9/1/2016	12:54 PM	21.46	21.49	21.43	21.44	13360
9/1/2016	12:55 PM	21.469	21.47	21.43	21.45	10480
9/1/2016	12:56 PM	21.48	21.48	21.45	21.4501	14730
9/1/2016	12:57 PM	21.468	21.48	21.46	21.47	3100
9/1/2016	12:58 PM	21.49	21.51	21.48	21.49	19517
9/1/2016	12:59 PM	21.5399	21.5469	21.5	21.5	11387
9/1/2016	1:00 PM	21.53	21.57	21.52	21.535	13519
9/1/2016	1:01 PM	21.5161	21.53	21.49	21.52	10750
9/1/2016	1:02 PM	21.53	21.53	21.52	21.525	1504
9/1/2016	1:03 PM	21.52	21.54	21.52	21.53	3669
9/1/2016	1:04 PM	21.512	21.53	21.5	21.5	2390
9/1/2016	1:05 PM	21.502	21.52	21.5	21.51	4420
9/1/2016	1:06 PM	21.51	21.55	21.51	21.5363	4280
9/1/2016	1:07 PM	21.53	21.53	21.51	21.515	3100
9/1/2016	1:08 PM	21.54	21.56	21.53	21.53	5600
9/1/2016	1:09 PM	21.52	21.55	21.52	21.5201	3200
9/1/2016	1:10 PM	21.5199	21.52	21.5	21.52	3150
9/1/2016	1:11 PM	21.57	21.58	21.5199	21.5199	1500
9/1/2016	1:12 PM	21.56	21.58	21.5499	21.5499	4800
9/1/2016	1:13 PM	21.54	21.56	21.51	21.56	3498
9/1/2016	1:14 PM	21.53	21.54	21.53	21.53	3200
9/1/2016	1:15 PM	21.53	21.5374	21.52	21.52	5380
9/1/2016	1:16 PM	21.52	21.53	21.5	21.518	2300
9/1/2016	1:17 PM	21.48	21.53	21.48	21.52	8724
9/1/2016	1:18 PM	21.4779	21.51	21.476	21.48	8830
9/1/2016	1:19 PM	21.47	21.48	21.44	21.48	6277
9/1/2016	1:20 PM	21.454	21.48	21.454	21.48	1144
9/1/2016	1:21 PM	21.42	21.46	21.41	21.45	12624
9/1/2016	1:22 PM	21.46	21.46	21.42	21.42	2400
9/1/2016	1:23 PM	21.45	21.47	21.4298	21.46	2950
9/1/2016	1:24 PM	21.48	21.485	21.435	21.44	8380
9/1/2016	1:25 PM	21.48	21.52	21.48	21.5	12232
9/1/2016	1:26 PM	21.49	21.51	21.48	21.48	5251
9/1/2016	1:27 PM	21.52	21.54	21.51	21.51	3600
9/1/2016	1:28 PM	21.5	21.51	21.49	21.51	2757
9/1/2016	1:29 PM	21.49	21.49	21.48	21.49	2150
9/1/2016	1:30 PM	21.44	21.48	21.44	21.48	5590
9/1/2016	1:31 PM	21.45	21.47	21.4389	21.45	7022
9/1/2016	1:32 PM	21.46	21.46	21.4301	21.45	3200
9/1/2016	1:33 PM	21.44	21.4693	21.44	21.4693	900
9/1/2016	1:34 PM	21.4734	21.4734	21.45	21.45	4643
9/1/2016	1:35 PM	21.49	21.5099	21.48	21.48	9650
9/1/2016	1:36 PM	21.49	21.53	21.49	21.5	18355
9/1/2016	1:37 PM	21.49	21.5	21.48	21.5	2750
9/1/2016	1:38 PM	21.53	21.53	21.5	21.5	900
9/1/2016	1:39 PM	21.53	21.53	21.5	21.52	5665
9/1/2016	1:40 PM	21.5714	21.6	21.5114	21.52	11268
9/1/2016	1:41 PM	21.57	21.5973	21.57	21.58	15800
9/1/2016	1:42 PM	21.55	21.58	21.55	21.58	4100
9/1/2016	1:43 PM	21.53	21.55	21.53	21.55	5600
9/1/2016	1:44 PM	21.5272	21.56	21.52	21.53	6156
9/1/2016	1:45 PM	21.57	21.57	21.52	21.52	400
9/1/2016	1:46 PM	21.55	21.56	21.55	21.56	300
9/1/2016	1:47 PM	21.56	21.57	21.54	21.57	2200
9/1/2016	1:48 PM	21.58	21.58	21.53	21.55	4160
9/1/2016	1:49 PM	21.58	21.58	21.5668	21.5668	700
9/1/2016	1:50 PM	21.58	21.62	21.58	21.6	4600
9/1/2016	1:51 PM	21.59	21.59	21.58	21.58	400
9/1/2016	1:52 PM	21.59	21.59	21.58	21.58	3200
9/1/2016	1:53 PM	21.56	21.57	21.56	21.57	1200
9/1/2016	1:54 PM	21.58	21.58	21.53	21.55	6700
9/1/2016	1:55 PM	21.59	21.59	21.57	21.5725	2053
9/1/2016	1:56 PM	21.69	21.7	21.59	21.6	18760
9/1/2016	1:57 PM	21.7006	21.72	21.67	21.67	5009
9/1/2016	1:58 PM	21.74	21.7533	21.7047	21.7047	16070
9/1/2016	1:59 PM	21.7001	21.75	21.7	21.7456	12850
9/1/2016	2:00 PM	21.715	21.7292	21.7	21.7292	7250
9/1/2016	2:01 PM	21.78	21.78	21.71	21.71	10074
9/1/2016	2:02 PM	21.86	21.88	21.75	21.77	26900
9/1/2016	2:03 PM	21.81	21.869	21.8	21.8548	11950
9/1/2016	2:04 PM	21.86	21.89	21.82	21.82	13829
9/1/2016	2:05 PM	21.83	21.8713	21.803	21.8701	8900
9/1/2016	2:06 PM	21.896	21.9096	21.85	21.85	12250
9/1/2016	2:07 PM	21.88	21.91	21.8706	21.9	5900
9/1/2016	2:08 PM	21.84	21.91	21.84	21.91	12100
9/1/2016	2:09 PM	21.83	21.83	21.8	21.83	6200
9/1/2016	2:10 PM	21.88	21.91	21.8491	21.8499	13540
9/1/2016	2:11 PM	21.95	21.99	21.89	21.89	51631
9/1/2016	2:12 PM	21.95	21.96	21.94	21.94	5400
9/1/2016	2:13 PM	21.882	21.9546	21.87	21.9546	4700
9/1/2016	2:14 PM	21.89	21.93	21.89	21.8942	16850
9/1/2016	2:15 PM	21.827	21.87	21.81	21.87	16973
9/1/2016	2:16 PM	21.873	21.873	21.83	21.83	5100
9/1/2016	2:17 PM	21.87	21.87	21.83	21.87	7300
9/1/2016	2:18 PM	21.83	21.86	21.83	21.85	1500
9/1/2016	2:19 PM	21.83	21.84	21.81	21.83	2374
9/1/2016	2:20 PM	21.81	21.8546	21.76	21.8546	11500
9/1/2016	2:21 PM	21.81	21.83	21.78	21.78	6646
9/1/2016	2:22 PM	21.9	21.93	21.86	21.89	12485
9/1/2016	2:23 PM	21.88	21.9	21.86	21.9	9396
9/1/2016	2:24 PM	21.85	21.88	21.84	21.84	1318
9/1/2016	2:25 PM	21.9454	21.95	21.8599	21.86	4443
9/1/2016	2:26 PM	21.9201	21.925	21.91	21.92	1900
9/1/2016	2:27 PM	21.9	21.93	21.8999	21.8999	4647
9/1/2016	2:28 PM	21.891	21.93	21.891	21.928	10337
9/1/2016	2:29 PM	21.77	21.89	21.76	21.89	6672
9/1/2016	2:30 PM	21.71	21.77	21.68	21.765	25548
9/1/2016	2:31 PM	21.71	21.75	21.71	21.72	7098
9/1/2016	2:32 PM	21.718	21.74	21.7	21.71	9250
9/1/2016	2:33 PM	21.6701	21.74	21.6672	21.74	4720
9/1/2016	2:34 PM	21.73	21.7464	21.6679	21.6679	10800
9/1/2016	2:35 PM	21.77	21.78	21.74	21.74	13898
9/1/2016	2:36 PM	21.76	21.8	21.73	21.75	7517
9/1/2016	2:37 PM	21.76	21.79	21.74	21.751	5780
9/1/2016	2:38 PM	21.75	21.79	21.75	21.77	4730
9/1/2016	2:39 PM	21.7965	21.83	21.721	21.721	4890
9/1/2016	2:40 PM	21.75	21.79	21.73	21.76	4780
9/1/2016	2:41 PM	21.7099	21.75	21.67	21.75	8300
9/1/2016	2:42 PM	21.67	21.71	21.658	21.71	9216
9/1/2016	2:43 PM	21.664	21.68	21.651	21.6578	7436
9/1/2016	2:44 PM	21.67	21.67	21.65	21.65	13580
9/1/2016	2:45 PM	21.69	21.72	21.68	21.69	11180
9/1/2016	2:46 PM	21.69	21.69	21.67	21.68	2700
9/1/2016	2:47 PM	21.57	21.68	21.55	21.68	22422
9/1/2016	2:48 PM	21.57	21.58	21.5401	21.58	6900
9/1/2016	2:49 PM	21.62	21.63	21.57	21.61	4950
9/1/2016	2:50 PM	21.65	21.65	21.61	21.62	3655
9/1/2016	2:51 PM	21.69	21.69	21.653	21.664	2100
9/1/2016	2:52 PM	21.8	21.83	21.7	21.71	31759
9/1/2016	2:53 PM	21.71	21.792	21.69	21.792	6844
9/1/2016	2:54 PM	21.73	21.74	21.69	21.69	8000
9/1/2016	2:55 PM	21.72	21.76	21.72	21.75	5000
9/1/2016	2:56 PM	21.72	21.72	21.7	21.72	1900
9/1/2016	2:57 PM	21.78	21.78	21.71	21.74	4730
9/1/2016	2:58 PM	21.7701	21.78	21.7546	21.77	9235
9/1/2016	2:59 PM	21.79	21.83	21.79	21.79	3123
9/1/2016	3:00 PM	21.78	21.82	21.775	21.82	6000
9/1/2016	3:01 PM	21.74	21.79	21.74	21.79	5300
9/1/2016	3:02 PM	21.84	21.84	21.76	21.76	1800
9/1/2016	3:03 PM	21.8	21.83	21.75	21.83	12558
9/1/2016	3:04 PM	21.822	21.83	21.8	21.8	8370
9/1/2016	3:05 PM	21.9	21.91	21.81	21.8261	17594
9/1/2016	3:06 PM	21.97	21.99	21.89	21.89	25050
9/1/2016	3:07 PM	21.96	22	21.95	21.98	20180
9/1/2016	3:08 PM	22.0001	22.01	21.94	21.95	40910
9/1/2016	3:09 PM	22	22.07	22	22.05	17176
9/1/2016	3:10 PM	22.02	22.03	21.99	22.013	15590
9/1/2016	3:11 PM	22.04	22.06	22	22.0102	9400
9/1/2016	3:12 PM	22.0121	22.0646	22.01	22.0525	18201
9/1/2016	3:13 PM	21.94	22.02	21.93	22.02	16624
9/1/2016	3:14 PM	21.86	21.95	21.86	21.94	7911
9/1/2016	3:15 PM	21.89	21.9	21.86	21.89	9435
9/1/2016	3:16 PM	21.87	21.9	21.86	21.9	6821
9/1/2016	3:17 PM	21.74	21.88	21.71	21.88	55177
9/1/2016	3:18 PM	21.75	21.77	21.73	21.74	9735
9/1/2016	3:19 PM	21.7534	21.78	21.74	21.77	7200
9/1/2016	3:20 PM	21.8	21.812	21.78	21.79	8924
9/1/2016	3:21 PM	21.7	21.79	21.69	21.79	15596
9/1/2016	3:22 PM	21.72	21.73	21.72	21.72	2025
9/1/2016	3:23 PM	21.745	21.78	21.74	21.74	7175
9/1/2016	3:24 PM	21.7173	21.74	21.71	21.7253	15970
9/1/2016	3:25 PM	21.77	21.77	21.72	21.73	3700
9/1/2016	3:26 PM	21.77	21.77	21.74	21.76	1800
9/1/2016	3:27 PM	21.9	21.9	21.79	21.79	17925
9/1/2016	3:28 PM	21.87	21.8811	21.84	21.88	8350
9/1/2016	3:29 PM	21.84	21.87	21.81	21.87	9461
9/1/2016	3:30 PM	21.88	21.89	21.86	21.86	9600
9/1/2016	3:31 PM	21.89	21.9199	21.8507	21.88	4800
9/1/2016	3:32 PM	21.86	21.92	21.86	21.91	13148
9/1/2016	3:33 PM	21.82	21.87	21.81	21.861	19082
9/1/2016	3:34 PM	21.7998	21.8299	21.75	21.8	14554
9/1/2016	3:35 PM	21.81	21.81	21.75	21.8	4000
9/1/2016	3:36 PM	21.75	21.8173	21.74	21.81	11180
9/1/2016	3:37 PM	21.82	21.82	21.738	21.738	12500
9/1/2016	3:38 PM	21.78	21.804	21.77	21.804	2700
9/1/2016	3:39 PM	21.76	21.8	21.76	21.8	5060
9/1/2016	3:40 PM	21.7	21.78	21.696	21.76	16507
9/1/2016	3:41 PM	21.6548	21.72	21.61	21.68	19292
9/1/2016	3:42 PM	21.64	21.68	21.64	21.66	5780
9/1/2016	3:43 PM	21.67	21.68	21.63	21.66	25255
9/1/2016	3:44 PM	21.66	21.66	21.64	21.6573	7017
9/1/2016	3:45 PM	21.65	21.7	21.63	21.67	32678
9/1/2016	3:46 PM	21.65	21.65	21.62	21.63	13251
9/1/2016	3:47 PM	21.64	21.69	21.62	21.65	36211
9/1/2016	3:48 PM	21.65	21.66	21.62	21.63	19905
9/1/2016	3:49 PM	21.67	21.683	21.64	21.65	7040
9/1/2016	3:50 PM	21.66	21.67	21.6473	21.65	14600
9/1/2016	3:51 PM	21.64	21.66	21.63	21.65	10450
9/1/2016	3:52 PM	21.589	21.63	21.55	21.63	38718
9/1/2016	3:53 PM	21.61	21.62	21.581	21.581	8301
9/1/2016	3:54 PM	21.61	21.62	21.59	21.6	8801
9/1/2016	3:55 PM	21.608	21.62	21.59	21.6	13930
9/1/2016	3:56 PM	21.61	21.64	21.59	21.61	68342
9/1/2016	3:57 PM	21.54	21.61	21.51	21.6	50281
9/1/2016	3:58 PM	21.51	21.55	21.51	21.53	34575
9/1/2016	3:59 PM	21.545	21.5499	21.5134	21.526	7990
9/1/2016	4:00 PM	21.57	21.61	21.5	21.55	72287
9/2/2016	9:31 AM	20.67	20.67	20.58	20.66	104054
9/2/2016	9:32 AM	20.6575	20.69	20.58	20.66	48504
9/2/2016	9:33 AM	20.7	20.71	20.66	20.67	35071
9/2/2016	9:34 AM	20.71	20.71	20.675	20.7	26301
9/2/2016	9:35 AM	20.71	20.73	20.68	20.69	37158
9/2/2016	9:36 AM	20.74	20.75	20.6	20.7	86244
9/2/2016	9:37 AM	20.8111	20.84	20.72	20.73	70069
9/2/2016	9:38 AM	20.78	20.85	20.77	20.8	33821
9/2/2016	9:39 AM	20.68	20.7799	20.67	20.7799	67669
9/2/2016	9:40 AM	20.65	20.7	20.63	20.67	63243
9/2/2016	9:41 AM	20.6134	20.68	20.59	20.6509	66539
9/2/2016	9:42 AM	20.54	20.61	20.54	20.6	47871
9/2/2016	9:43 AM	20.51	20.5575	20.5	20.53	44230
9/2/2016	9:44 AM	20.56	20.6	20.49	20.51	77211
9/2/2016	9:45 AM	20.5	20.61	20.49	20.56	122494
9/2/2016	9:46 AM	20.4	20.49	20.4	20.49	115153
9/2/2016	9:47 AM	20.3673	20.43	20.33	20.4	136006
9/2/2016	9:48 AM	20.397	20.4	20.3599	20.3966	30432
9/2/2016	9:49 AM	20.3574	20.39	20.32	20.39	60860
9/2/2016	9:50 AM	20.349	20.36	20.3301	20.36	56025
9/2/2016	9:51 AM	20.3275	20.35	20.311	20.34	26598
9/2/2016	9:52 AM	20.29	20.34	20.25	20.34	76011
9/2/2016	9:53 AM	20.26	20.33	20.25	20.29	52413
9/2/2016	9:54 AM	20.22	20.26	20.22	20.25	53828
9/2/2016	9:55 AM	20.2	20.23	20.2	20.21	32516
9/2/2016	9:56 AM	20.23	20.23	20.2	20.205	32872
9/2/2016	9:57 AM	20.28	20.29	20.22	20.23	38397
9/2/2016	9:58 AM	20.27	20.27	20.22	20.26	31340
9/2/2016	9:59 AM	20.31	20.3399	20.26	20.26	16981
9/2/2016	10:00 AM	20.31	20.34	20.31	20.33	16544
9/2/2016	10:01 AM	20.3075	20.33	20.26	20.32	44542
9/2/2016	10:02 AM	20.287	20.3	20.24	20.3	30945
9/2/2016	10:03 AM	20.31	20.32	20.26	20.28	36242
9/2/2016	10:04 AM	20.29	20.32	20.26	20.3058	23990
9/2/2016	10:05 AM	20.3	20.33	20.28	20.3	24316
9/2/2016	10:06 AM	20.3101	20.332	20.27	20.31	38172
9/2/2016	10:07 AM	20.35	20.37	20.29	20.3	26537
9/2/2016	10:08 AM	20.39	20.41	20.35	20.35	30073
9/2/2016	10:09 AM	20.41	20.46	20.38	20.41	51371
9/2/2016	10:10 AM	20.42	20.46	20.37	20.4	57427
9/2/2016	10:11 AM	20.41	20.42	20.37	20.41	37000
9/2/2016	10:12 AM	20.47	20.49	20.42	20.42	47734
9/2/2016	10:13 AM	20.39	20.49	20.36	20.4599	63788
9/2/2016	10:14 AM	20.41	20.43	20.38	20.38	28698
9/2/2016	10:15 AM	20.53	20.54	20.4	20.41	59385
9/2/2016	10:16 AM	20.49	20.52	20.4385	20.52	42612
9/2/2016	10:17 AM	20.44	20.5101	20.41	20.5101	26536
9/2/2016	10:18 AM	20.46	20.48	20.4201	20.43	15955
9/2/2016	10:19 AM	20.45	20.48	20.425	20.469	21170
9/2/2016	10:20 AM	20.44	20.49	20.43	20.44	62792
9/2/2016	10:21 AM	20.478	20.49	20.4	20.43	52600
9/2/2016	10:22 AM	20.41	20.49	20.41	20.47	16459
9/2/2016	10:23 AM	20.3542	20.415	20.34	20.415	23738
9/2/2016	10:24 AM	20.34	20.37	20.3399	20.36	10620
9/2/2016	10:25 AM	20.33	20.36	20.33	20.34	22100
9/2/2016	10:26 AM	20.33	20.35	20.32	20.33	10578
9/2/2016	10:27 AM	20.35	20.36	20.34	20.34	12000
9/2/2016	10:28 AM	20.37	20.37	20.35	20.35	5600
9/2/2016	10:29 AM	20.34	20.38	20.34	20.38	4450
9/2/2016	10:30 AM	20.333	20.36	20.33	20.35	18446
9/2/2016	10:31 AM	20.34	20.35	20.3	20.33	24975
9/2/2016	10:32 AM	20.3899	20.401	20.34	20.34	15689
9/2/2016	10:33 AM	20.39	20.4	20.37	20.39	14190
9/2/2016	10:34 AM	20.36	20.378	20.33	20.37	4810
9/2/2016	10:35 AM	20.3792	20.41	20.37	20.37	28272
9/2/2016	10:36 AM	20.38	20.4	20.37	20.37	3100
9/2/2016	10:37 AM	20.36	20.38	20.35	20.38	5787
9/2/2016	10:38 AM	20.36	20.38	20.36	20.379	3831
9/2/2016	10:39 AM	20.38	20.4	20.38	20.4	14700
9/2/2016	10:40 AM	20.4	20.41	20.3776	20.4	9000
9/2/2016	10:41 AM	20.36	20.4	20.36	20.4	23319
9/2/2016	10:42 AM	20.38	20.38	20.36	20.3695	3952
9/2/2016	10:43 AM	20.3901	20.415	20.372	20.372	10495
9/2/2016	10:44 AM	20.39	20.4166	20.37	20.401	9270
9/2/2016	10:45 AM	20.38	20.41	20.38	20.4	6900
9/2/2016	10:46 AM	20.37	20.39	20.36	20.39	5750
9/2/2016	10:47 AM	20.3853	20.43	20.3853	20.39	7459
9/2/2016	10:48 AM	20.4	20.415	20.38	20.4	2750
9/2/2016	10:49 AM	20.39	20.43	20.39	20.42	13020
9/2/2016	10:50 AM	20.4	20.4	20.37	20.39	12356
9/2/2016	10:51 AM	20.366	20.38	20.3548	20.38	13631
9/2/2016	10:52 AM	20.34	20.3602	20.34	20.36	21247
9/2/2016	10:53 AM	20.36	20.38	20.35	20.3568	12581
9/2/2016	10:54 AM	20.4	20.41	20.35	20.3501	16903
9/2/2016	10:55 AM	20.3199	20.39	20.3199	20.38	23105
9/2/2016	10:56 AM	20.3	20.32	20.29	20.31	25092
9/2/2016	10:57 AM	20.31	20.31	20.28	20.2999	5252
9/2/2016	10:58 AM	20.33	20.33	20.31	20.31	2967
9/2/2016	10:59 AM	20.37	20.37	20.32	20.33	21974
9/2/2016	11:00 AM	20.37	20.39	20.37	20.38	17800
9/2/2016	11:01 AM	20.35	20.36	20.34	20.355	6150
9/2/2016	11:02 AM	20.321	20.35	20.3001	20.35	11866
9/2/2016	11:03 AM	20.34	20.35	20.31	20.3104	9000
9/2/2016	11:04 AM	20.31	20.34	20.3	20.34	26581
9/2/2016	11:05 AM	20.28	20.31	20.26	20.31	59569
9/2/2016	11:06 AM	20.307	20.31	20.26	20.2642	7400
9/2/2016	11:07 AM	20.32	20.35	20.3	20.31	13300
9/2/2016	11:08 AM	20.29	20.31	20.28	20.31	800
9/2/2016	11:09 AM	20.32	20.33	20.28	20.29	10700
9/2/2016	11:10 AM	20.3189	20.337	20.3189	20.3201	6805
9/2/2016	11:11 AM	20.35	20.35	20.319	20.3248	1600
9/2/2016	11:12 AM	20.3601	20.37	20.3334	20.3399	5580
9/2/2016	11:13 AM	20.3899	20.41	20.36	20.37	9517
9/2/2016	11:14 AM	20.44	20.46	20.4	20.4	13735
9/2/2016	11:15 AM	20.48	20.509	20.4599	20.46	23250
9/2/2016	11:16 AM	20.41	20.47	20.41	20.47	25298
9/2/2016	11:17 AM	20.4054	20.42	20.3999	20.401	2900
9/2/2016	11:18 AM	20.4499	20.45	20.4003	20.4003	6880
9/2/2016	11:19 AM	20.42	20.45	20.42	20.45	47720
9/2/2016	11:20 AM	20.42	20.44	20.41	20.42	4600
9/2/2016	11:21 AM	20.43	20.44	20.43	20.44	600
9/2/2016	11:22 AM	20.42	20.43	20.4	20.42	15700
9/2/2016	11:23 AM	20.46	20.46	20.42	20.44	3000
9/2/2016	11:24 AM	20.45	20.49	20.45	20.45	21260
9/2/2016	11:25 AM	20.46	20.47	20.43	20.44	2000
9/2/2016	11:26 AM	20.495	20.5001	20.46	20.46	25235
9/2/2016	11:27 AM	20.47	20.48	20.4608	20.48	7600
9/2/2016	11:28 AM	20.47	20.47	20.45	20.4565	11539
9/2/2016	11:29 AM	20.4401	20.46	20.44	20.46	8100
9/2/2016	11:30 AM	20.49	20.5	20.4489	20.45	6352
9/2/2016	11:31 AM	20.494	20.5	20.46	20.48	5150
9/2/2016	11:32 AM	20.49	20.53	20.46	20.4999	32572
9/2/2016	11:33 AM	20.4	20.499	20.4	20.499	5763
9/2/2016	11:34 AM	20.42	20.42	20.4189	20.42	2525
9/2/2016	11:35 AM	20.44	20.45	20.4	20.41	14485
9/2/2016	11:36 AM	20.44	20.464	20.44	20.45	5660
9/2/2016	11:37 AM	20.43	20.4572	20.43	20.45	2100
9/2/2016	11:38 AM	20.44	20.4634	20.44	20.45	6300
9/2/2016	11:39 AM	20.46	20.47	20.45	20.45	900
9/2/2016	11:40 AM	20.48	20.49	20.46	20.46	8271
9/2/2016	11:41 AM	20.4666	20.49	20.45	20.49	7442
9/2/2016	11:42 AM	20.455	20.52	20.455	20.47	7424
9/2/2016	11:43 AM	20.4758	20.4758	20.45	20.45	850
9/2/2016	11:44 AM	20.44	20.46	20.44	20.45	3800
9/2/2016	11:45 AM	20.42	20.44	20.41	20.44	2400
9/2/2016	11:46 AM	20.4201	20.44	20.41	20.44	9348
9/2/2016	11:47 AM	20.4099	20.43	20.4	20.43	7740
9/2/2016	11:48 AM	20.43	20.44	20.43	20.44	400
9/2/2016	11:49 AM	20.44	20.46	20.42	20.42	4260
9/2/2016	11:50 AM	20.45	20.45	20.43	20.4448	2450
9/2/2016	11:51 AM	20.45	20.46	20.45	20.46	7048
9/2/2016	11:52 AM	20.43	20.46	20.43	20.45	1400
9/2/2016	11:53 AM	20.42	20.43	20.41	20.42	7600
9/2/2016	11:54 AM	20.41	20.41	20.39	20.41	6550
9/2/2016	11:55 AM	20.423	20.43	20.41	20.41	7680
9/2/2016	11:56 AM	20.41	20.42	20.4092	20.42	3200
9/2/2016	11:57 AM	20.4	20.429	20.4	20.4	2300
9/2/2016	11:58 AM	20.437	20.45	20.43	20.43	4078
9/2/2016	11:59 AM	20.43	20.44	20.42	20.43	3248
9/2/2016	12:00 PM	20.4442	20.46	20.43	20.45	7700
9/2/2016	12:01 PM	20.46	20.46	20.43	20.43	1765
9/2/2016	12:02 PM	20.45	20.47	20.44	20.45	9287
9/2/2016	12:03 PM	20.48	20.49	20.44	20.44	20959
9/2/2016	12:04 PM	20.5473	20.56	20.5	20.5	39977
9/2/2016	12:05 PM	20.53	20.56	20.5234	20.54	12093
9/2/2016	12:06 PM	20.51	20.53	20.46	20.52	30560
9/2/2016	12:07 PM	20.531	20.532	20.5	20.53	8756
9/2/2016	12:08 PM	20.56	20.57	20.55	20.55	12253
9/2/2016	12:09 PM	20.55	20.565	20.51	20.55	29368
9/2/2016	12:10 PM	20.53	20.56	20.53	20.55	1100
9/2/2016	12:11 PM	20.555	20.57	20.555	20.56	5200
9/2/2016	12:12 PM	20.5508	20.562	20.54	20.54	1268
9/2/2016	12:13 PM	20.5334	20.55	20.53	20.5469	4550
9/2/2016	12:14 PM	20.55	20.55	20.54	20.54	2760
9/2/2016	12:15 PM	20.55	20.55	20.54	20.55	2900
9/2/2016	12:16 PM	20.67	20.67	20.54	20.54	38503
9/2/2016	12:17 PM	20.6783	20.6783	20.61	20.6641	10035
9/2/2016	12:18 PM	20.64	20.69	20.63	20.69	12428
9/2/2016	12:19 PM	20.64	20.66	20.63	20.6301	2710
9/2/2016	12:20 PM	20.68	20.69	20.64	20.65	12143
9/2/2016	12:21 PM	20.74	20.75	20.66	20.69	24919
9/2/2016	12:22 PM	20.71	20.77	20.71	20.748	16437
9/2/2016	12:23 PM	20.67	20.72	20.62	20.7	48142
9/2/2016	12:24 PM	20.62	20.65	20.62	20.65	1500
9/2/2016	12:25 PM	20.6401	20.66	20.621	20.63	7700
9/2/2016	12:26 PM	20.64	20.64	20.61	20.63	14671
9/2/2016	12:27 PM	20.54	20.63	20.54	20.63	10232
9/2/2016	12:28 PM	20.53	20.56	20.53	20.5599	18170
9/2/2016	12:29 PM	20.53	20.55	20.52	20.54	7100
9/2/2016	12:30 PM	20.54	20.54	20.522	20.5399	10900
9/2/2016	12:31 PM	20.51	20.54	20.51	20.54	5300
9/2/2016	12:32 PM	20.51	20.53	20.49	20.51	22996
9/2/2016	12:33 PM	20.52	20.53	20.51	20.52	8550
9/2/2016	12:34 PM	20.52	20.539	20.52	20.52	5620
9/2/2016	12:35 PM	20.5101	20.539	20.5101	20.539	4140
9/2/2016	12:36 PM	20.504	20.53	20.47	20.51	39451
9/2/2016	12:37 PM	20.4424	20.51	20.44	20.51	9656
9/2/2016	12:38 PM	20.5	20.51	20.42	20.45	20400
9/2/2016	12:39 PM	20.4501	20.48	20.44	20.47	9766
9/2/2016	12:40 PM	20.45	20.4655	20.45	20.46	2012
9/2/2016	12:41 PM	20.47	20.485	20.45	20.45	29412
9/2/2016	12:42 PM	20.47	20.495	20.47	20.48	6683
9/2/2016	12:43 PM	20.48	20.49	20.47	20.47	6920
9/2/2016	12:44 PM	20.4907	20.4911	20.48	20.49	1837
9/2/2016	12:45 PM	20.4888	20.5	20.4888	20.4973	4215
9/2/2016	12:46 PM	20.5	20.5066	20.47	20.47	7100
9/2/2016	12:47 PM	20.481	20.49	20.48	20.49	320
9/2/2016	12:49 PM	20.52	20.52	20.49	20.49	10492
9/2/2016	12:50 PM	20.51	20.51	20.5	20.51	3670
9/2/2016	12:51 PM	20.4498	20.5	20.44	20.5	6164
9/2/2016	12:52 PM	20.395	20.44	20.39	20.44	21484
9/2/2016	12:53 PM	20.41	20.41	20.39	20.39	800
9/2/2016	12:54 PM	20.39	20.41	20.39	20.41	505
9/2/2016	12:55 PM	20.4	20.4	20.36	20.39	14005
9/2/2016	12:56 PM	20.4001	20.41	20.37	20.3899	7100
9/2/2016	12:57 PM	20.41	20.42	20.4	20.4	5484
9/2/2016	12:58 PM	20.47	20.49	20.45	20.45	7063
9/2/2016	12:59 PM	20.4526	20.4711	20.45	20.4711	6771
9/2/2016	1:00 PM	20.47	20.48	20.45	20.47	3715
9/2/2016	1:01 PM	20.51	20.51	20.44	20.475	8600
9/2/2016	1:02 PM	20.51	20.5299	20.49	20.51	8300
9/2/2016	1:03 PM	20.48	20.48	20.46	20.48	3420
9/2/2016	1:04 PM	20.48	20.49	20.47	20.48	8540
9/2/2016	1:05 PM	20.49	20.4966	20.49	20.4966	3000
9/2/2016	1:06 PM	20.46	20.48	20.45	20.48	9854
9/2/2016	1:07 PM	20.47	20.49	20.47	20.49	1000
9/2/2016	1:08 PM	20.44	20.47	20.44	20.47	2910
9/2/2016	1:09 PM	20.45	20.46	20.44	20.46	4642
9/2/2016	1:10 PM	20.5	20.5	20.45	20.45	3400
9/2/2016	1:11 PM	20.46	20.48	20.46	20.47	2000
9/2/2016	1:12 PM	20.46	20.46	20.46	20.46	1700
9/2/2016	1:13 PM	20.43	20.52	20.43	20.49	13980
9/2/2016	1:14 PM	20.46	20.47	20.44	20.447	4400
9/2/2016	1:15 PM	20.46	20.48	20.44	20.45	2460
9/2/2016	1:16 PM	20.44	20.45	20.44	20.44	1100
9/2/2016	1:17 PM	20.47	20.47	20.42	20.43	4100
9/2/2016	1:18 PM	20.45	20.47	20.45	20.47	13266
9/2/2016	1:19 PM	20.46	20.4684	20.46	20.46	1000
9/2/2016	1:20 PM	20.47	20.47	20.4454	20.45	2200
9/2/2016	1:21 PM	20.4725	20.4741	20.459	20.4741	1340
9/2/2016	1:22 PM	20.47	20.49	20.47	20.475	2700
9/2/2016	1:23 PM	20.43	20.47	20.425	20.47	5940
9/2/2016	1:24 PM	20.44	20.44	20.42	20.43	4200
9/2/2016	1:25 PM	20.43	20.44	20.43	20.44	600
9/2/2016	1:26 PM	20.44	20.44	20.43	20.43	200
9/2/2016	1:27 PM	20.48	20.51	20.43	20.45	25072
9/2/2016	1:28 PM	20.46	20.49	20.45	20.49	4233
9/2/2016	1:29 PM	20.47	20.48	20.47	20.48	500
9/2/2016	1:30 PM	20.4299	20.47	20.4299	20.47	3150
9/2/2016	1:31 PM	20.4545	20.4766	20.45	20.45	4604
9/2/2016	1:32 PM	20.46	20.46	20.44	20.44	400
9/2/2016	1:33 PM	20.4831	20.4831	20.4567	20.46	23125
9/2/2016	1:34 PM	20.54	20.54	20.48	20.48	18088
9/2/2016	1:35 PM	20.57	20.57	20.55	20.55	6350
9/2/2016	1:36 PM	20.5199	20.56	20.49	20.56	4400
9/2/2016	1:37 PM	20.57	20.6	20.5	20.5	13810
9/2/2016	1:38 PM	20.563	20.5701	20.56	20.5701	3200
9/2/2016	1:39 PM	20.6	20.6	20.5799	20.5799	15482
9/2/2016	1:40 PM	20.59	20.5974	20.57	20.5974	11500
9/2/2016	1:41 PM	20.6	20.62	20.58	20.6	4400
9/2/2016	1:42 PM	20.54	20.62	20.54	20.61	12400
9/2/2016	1:43 PM	20.53	20.54	20.53	20.54	1800
9/2/2016	1:44 PM	20.52	20.53	20.5	20.5248	16488
9/2/2016	1:45 PM	20.52	20.544	20.52	20.5362	5136
9/2/2016	1:46 PM	20.51	20.56	20.51	20.55	9268
9/2/2016	1:47 PM	20.5154	20.5154	20.5	20.5	5293
9/2/2016	1:48 PM	20.4993	20.51	20.49	20.51	13008
9/2/2016	1:49 PM	20.48	20.52	20.48	20.5	7620
9/2/2016	1:50 PM	20.5	20.5	20.483	20.49	832
9/2/2016	1:51 PM	20.5	20.51	20.49	20.5	4100
9/2/2016	1:52 PM	20.51	20.52	20.5095	20.51	2300
9/2/2016	1:53 PM	20.5	20.52	20.5	20.52	300
9/2/2016	1:54 PM	20.5	20.51	20.49	20.5	6180
9/2/2016	1:55 PM	20.48	20.51	20.48	20.49	3650
9/2/2016	1:56 PM	20.53	20.54	20.5	20.5	1600
9/2/2016	1:57 PM	20.51	20.52	20.5	20.51	3711
9/2/2016	1:58 PM	20.49	20.52	20.49	20.5	5090
9/2/2016	1:59 PM	20.5001	20.5199	20.49	20.5	13000
9/2/2016	2:00 PM	20.505	20.52	20.49	20.49	910
9/2/2016	2:01 PM	20.5	20.5073	20.49	20.5073	4821
9/2/2016	2:02 PM	20.49	20.5	20.49	20.5	1000
9/2/2016	2:03 PM	20.53	20.53	20.51	20.51	1275
9/2/2016	2:04 PM	20.554	20.57	20.53	20.53	10460
9/2/2016	2:05 PM	20.52	20.561	20.52	20.561	11900
9/2/2016	2:06 PM	20.49	20.52	20.49	20.52	700
9/2/2016	2:07 PM	20.4965	20.51	20.48	20.48	14200
9/2/2016	2:08 PM	20.44	20.48	20.44	20.48	5350
9/2/2016	2:09 PM	20.41	20.44	20.405	20.44	11250
9/2/2016	2:10 PM	20.44	20.46	20.4	20.41	26809
9/2/2016	2:11 PM	20.4408	20.4408	20.42	20.44	3300
9/2/2016	2:13 PM	20.42	20.46	20.42	20.46	17835
9/2/2016	2:14 PM	20.46	20.46	20.44	20.44	9000
9/2/2016	2:15 PM	20.46	20.49	20.46	20.47	21930
9/2/2016	2:16 PM	20.43	20.47	20.41	20.47	10900
9/2/2016	2:17 PM	20.421	20.45	20.421	20.43	4165
9/2/2016	2:18 PM	20.43	20.43	20.41	20.43	6500
9/2/2016	2:19 PM	20.42	20.4399	20.42	20.4399	5200
9/2/2016	2:20 PM	20.418	20.4225	20.41	20.42	1610
9/2/2016	2:21 PM	20.437	20.44	20.43	20.43	1414
9/2/2016	2:22 PM	20.44	20.47	20.4312	20.4312	2650
9/2/2016	2:23 PM	20.45	20.45	20.44	20.44	1600
9/2/2016	2:24 PM	20.41	20.45	20.41	20.45	17245
9/2/2016	2:25 PM	20.4288	20.45	20.4288	20.43	3500
9/2/2016	2:26 PM	20.42	20.42	20.41	20.42	2000
9/2/2016	2:27 PM	20.44	20.44	20.44	20.44	200
9/2/2016	2:28 PM	20.41	20.422	20.41	20.422	400
9/2/2016	2:29 PM	20.43	20.44	20.4	20.41	24865
9/2/2016	2:30 PM	20.45	20.45	20.43	20.43	600
9/2/2016	2:31 PM	20.44	20.44	20.44	20.44	200
9/2/2016	2:32 PM	20.42	20.42	20.42	20.42	200
9/2/2016	2:33 PM	20.4385	20.4385	20.422	20.43	1700
9/2/2016	2:34 PM	20.45	20.45	20.436	20.45	700
9/2/2016	2:35 PM	20.44	20.46	20.44	20.46	1600
9/2/2016	2:36 PM	20.44	20.47	20.44	20.47	3889
9/2/2016	2:37 PM	20.45	20.45	20.43	20.44	500
9/2/2016	2:38 PM	20.44	20.45	20.44	20.45	700
9/2/2016	2:39 PM	20.46	20.46	20.44	20.44	845
9/2/2016	2:40 PM	20.3998	20.44	20.3998	20.43	21120
9/2/2016	2:41 PM	20.351	20.41	20.34	20.41	26447
9/2/2016	2:42 PM	20.37	20.37	20.356	20.36	9180
9/2/2016	2:43 PM	20.34	20.38	20.34	20.37	27481
9/2/2016	2:44 PM	20.35	20.36	20.34	20.34	5800
9/2/2016	2:45 PM	20.35	20.36	20.34	20.34	1343
9/2/2016	2:46 PM	20.41	20.41	20.3699	20.3699	12800
9/2/2016	2:47 PM	20.41	20.42	20.4	20.4	4824
9/2/2016	2:48 PM	20.4	20.41	20.4	20.41	6800
9/2/2016	2:49 PM	20.42	20.42	20.39	20.404	1250
9/2/2016	2:50 PM	20.42	20.42	20.4	20.41	2443
9/2/2016	2:51 PM	20.3801	20.41	20.38	20.41	1843
9/2/2016	2:52 PM	20.39	20.41	20.38	20.39	20000
9/2/2016	2:53 PM	20.39	20.405	20.39	20.3901	1240
9/2/2016	2:54 PM	20.36	20.39	20.36	20.39	2400
9/2/2016	2:55 PM	20.35	20.359	20.33	20.3564	16780
9/2/2016	2:56 PM	20.35	20.36	20.34	20.34	11866
9/2/2016	2:57 PM	20.3442	20.36	20.3442	20.36	583
9/2/2016	2:58 PM	20.36	20.36	20.34	20.34	2400
9/2/2016	2:59 PM	20.37	20.37	20.37	20.37	300
9/2/2016	3:00 PM	20.36	20.38	20.36	20.36	4900
9/2/2016	3:01 PM	20.36	20.37	20.33	20.36	11755
9/2/2016	3:02 PM	20.3535	20.36	20.3401	20.3401	11824
9/2/2016	3:03 PM	20.38	20.39	20.3599	20.3599	14235
9/2/2016	3:04 PM	20.37	20.39	20.37	20.39	4131
9/2/2016	3:05 PM	20.36	20.36	20.35	20.35	2600
9/2/2016	3:06 PM	20.3199	20.3564	20.3	20.3564	60182
9/2/2016	3:07 PM	20.35	20.35	20.3192	20.32	4759
9/2/2016	3:08 PM	20.34	20.34	20.31	20.31	7738
9/2/2016	3:09 PM	20.35	20.36	20.34	20.34	13080
9/2/2016	3:10 PM	20.36	20.37	20.34	20.35	5800
9/2/2016	3:11 PM	20.27	20.36	20.27	20.36	38880
9/2/2016	3:12 PM	20.29	20.31	20.272	20.272	6510
9/2/2016	3:13 PM	20.28	20.3	20.28	20.3	675
9/2/2016	3:14 PM	20.27	20.2901	20.26	20.2901	4090
9/2/2016	3:15 PM	20.25	20.27	20.24	20.27	26144
9/2/2016	3:16 PM	20.25	20.28	20.23	20.26	26752
9/2/2016	3:17 PM	20.2352	20.27	20.235	20.2699	12600
9/2/2016	3:18 PM	20.21	20.25	20.2	20.25	18994
9/2/2016	3:19 PM	20.17	20.21	20.15	20.21	71628
9/2/2016	3:20 PM	20.16	20.17	20.144	20.1598	21355
9/2/2016	3:21 PM	20.1464	20.179	20.14	20.1699	14725
9/2/2016	3:22 PM	20.148	20.15	20.12	20.149	24483
9/2/2016	3:23 PM	20.1364	20.15	20.1236	20.15	6204
9/2/2016	3:24 PM	20.17	20.17	20.12	20.135	25829
9/2/2016	3:25 PM	20.16	20.19	20.155	20.1674	8800
9/2/2016	3:26 PM	20.17	20.1773	20.152	20.1637	8680
9/2/2016	3:27 PM	20.18	20.18	20.15	20.158	5482
9/2/2016	3:28 PM	20.18	20.19	20.18	20.19	3384
9/2/2016	3:29 PM	20.18	20.18	20.15	20.179	2150
9/2/2016	3:30 PM	20.16	20.186	20.16	20.18	1980
9/2/2016	3:31 PM	20.1601	20.1899	20.15	20.16	13523
9/2/2016	3:32 PM	20.1658	20.18	20.14	20.16	26088
9/2/2016	3:33 PM	20.14	20.16	20.13	20.16	12193
9/2/2016	3:34 PM	20.16	20.17	20.15	20.1533	4350
9/2/2016	3:35 PM	20.174	20.174	20.15	20.15	4416
9/2/2016	3:36 PM	20.16	20.1611	20.1516	20.1516	6237
9/2/2016	3:37 PM	20.11	20.15	20.1	20.15	46457
9/2/2016	3:38 PM	20.1	20.12	20.1	20.11	14490
9/2/2016	3:39 PM	20.1	20.112	20.0864	20.11	17681
9/2/2016	3:40 PM	20.1	20.12	20.097	20.1	6614
9/2/2016	3:41 PM	20.096	20.109	20.08	20.094	10970
9/2/2016	3:42 PM	20.1	20.1	20.08	20.09	34700
9/2/2016	3:43 PM	20.0746	20.1	20.07	20.0836	34115
9/2/2016	3:44 PM	20.0764	20.08	20.07	20.07	3785
9/2/2016	3:45 PM	20.0774	20.085	20.068	20.071	15865
9/2/2016	3:46 PM	20.09	20.12	20.08	20.09	31819
9/2/2016	3:47 PM	20.0765	20.1	20.07	20.08	28594
9/2/2016	3:48 PM	20.13	20.18	20.09	20.09	64233
9/2/2016	3:49 PM	20.14	20.16	20.12	20.14	6701
9/2/2016	3:50 PM	20.122	20.1302	20.12	20.1302	4901
9/2/2016	3:51 PM	20.09	20.1299	20.08	20.116	21583
9/2/2016	3:52 PM	20.07	20.095	20.07	20.09	6857
9/2/2016	3:53 PM	20.08	20.09	20.02	20.08	48924
9/2/2016	3:54 PM	20.045	20.0699	20.03	20.0646	26180
9/2/2016	3:55 PM	20.02	20.06	20.02	20.05	27296
9/2/2016	3:56 PM	20.04	20.04	20.02	20.03	41027
9/2/2016	3:57 PM	20.03	20.04	20.025	20.04	22545
9/2/2016	3:58 PM	20.039	20.05	20.03	20.03	69691
9/2/2016	3:59 PM	20.05	20.05	20.02	20.03	81033
9/2/2016	4:00 PM	20.04	20.06	20.02	20.05	68285
9/6/2016	9:31 AM	19.695	19.7	19.65	19.68	54825
9/6/2016	9:32 AM	19.74	19.7517	19.68	19.69	47188
9/6/2016	9:33 AM	19.7915	19.8	19.74	19.75	34746
9/6/2016	9:34 AM	19.77	19.8	19.74	19.79	25229
9/6/2016	9:35 AM	19.7346	19.8	19.73	19.76	36079
9/6/2016	9:36 AM	19.51	19.72	19.51	19.72	53788
9/6/2016	9:37 AM	19.629	19.65	19.526	19.53	32522
9/6/2016	9:38 AM	19.65	19.73	19.62	19.63	70925
9/6/2016	9:39 AM	19.66	19.67	19.62	19.64	61202
9/6/2016	9:40 AM	19.69	19.72	19.64	19.65	38580
9/6/2016	9:41 AM	19.7	19.73	19.65	19.678	72978
9/6/2016	9:42 AM	19.71	19.73	19.69	19.7066	16601
9/6/2016	9:43 AM	19.69	19.695	19.645	19.67	17340
9/6/2016	9:44 AM	19.7	19.72	19.69	19.69	11939
9/6/2016	9:45 AM	19.73	19.75	19.68	19.69	28637
9/6/2016	9:46 AM	19.72	19.72	19.69	19.71	23680
9/6/2016	9:47 AM	19.68	19.72	19.68	19.7	8580
9/6/2016	9:48 AM	19.7	19.73	19.7	19.7	10156
9/6/2016	9:49 AM	19.69	19.72	19.66	19.71	31655
9/6/2016	9:50 AM	19.68	19.7	19.66	19.67	9540
9/6/2016	9:51 AM	19.66	19.72	19.66	19.66	36653
9/6/2016	9:52 AM	19.69	19.7	19.64	19.66	20337
9/6/2016	9:53 AM	19.68	19.68	19.64	19.68	14904
9/6/2016	9:54 AM	19.72	19.72	19.65	19.66	37307
9/6/2016	9:55 AM	19.74	19.78	19.72	19.73	39870
9/6/2016	9:56 AM	19.68	19.75	19.68	19.75	32660
9/6/2016	9:57 AM	19.66	19.68	19.6568	19.67	16800
9/6/2016	9:58 AM	19.6734	19.69	19.652	19.67	5580
9/6/2016	9:59 AM	19.68	19.71	19.68	19.6832	18100
9/6/2016	10:00 AM	19.7	19.73	19.66	19.686	25145
9/6/2016	10:01 AM	19.6289	19.75	19.6289	19.74	122466
9/6/2016	10:02 AM	19.69	19.73	19.62	19.63	62679
9/6/2016	10:03 AM	19.7	19.72	19.65	19.69	82216
9/6/2016	10:04 AM	19.65	19.73	19.64	19.7	30170
9/6/2016	10:05 AM	19.61	19.68	19.61	19.64	30644
9/6/2016	10:06 AM	19.74	19.74	19.6	19.61	26787
9/6/2016	10:07 AM	19.94	20	19.74	19.75	84011
9/6/2016	10:08 AM	19.9161	19.97	19.87	19.95	65277
9/6/2016	10:09 AM	19.83	19.92	19.83	19.91	40649
9/6/2016	10:10 AM	19.78	19.84	19.76	19.84	33944
9/6/2016	10:11 AM	19.76	19.77	19.691	19.77	35551
9/6/2016	10:12 AM	19.83	19.84	19.77	19.79	23927
9/6/2016	10:13 AM	19.84	19.87	19.7941	19.83	33451
9/6/2016	10:14 AM	19.86	19.86	19.8	19.85	6680
9/6/2016	10:15 AM	19.872	19.88	19.84	19.87	9672
9/6/2016	10:16 AM	19.84	19.88	19.8	19.87	14450
9/6/2016	10:17 AM	19.9046	19.92	19.8499	19.8499	36065
9/6/2016	10:18 AM	19.93	19.96	19.85	19.91	18326
9/6/2016	10:19 AM	19.95	19.95	19.9	19.92	28899
9/6/2016	10:20 AM	20.01	20.05	19.97	19.97	42867
9/6/2016	10:21 AM	20.02	20.06	19.99	20.01	40598
9/6/2016	10:22 AM	19.9879	20.03	19.97	20.02	48723
9/6/2016	10:23 AM	19.91	20.02	19.89	19.98	75825
9/6/2016	10:24 AM	19.89	19.92	19.87	19.9	9100
9/6/2016	10:25 AM	19.92	19.97	19.88	19.88	22100
9/6/2016	10:26 AM	19.9	19.94	19.9	19.92	24145
9/6/2016	10:27 AM	19.97	20	19.93	19.93	10700
9/6/2016	10:28 AM	20	20.01	19.96	19.96	12760
9/6/2016	10:29 AM	19.97	20.01	19.97	20.0073	12640
9/6/2016	10:30 AM	19.88	19.987	19.8701	19.98	34218
9/6/2016	10:31 AM	19.814	19.89	19.79	19.88	62267
9/6/2016	10:32 AM	19.79	19.81	19.756	19.77	26740
9/6/2016	10:33 AM	19.78	19.8	19.77	19.78	18300
9/6/2016	10:34 AM	19.7554	19.76	19.72	19.75	26200
9/6/2016	10:35 AM	19.72	19.748	19.7	19.748	49408
9/6/2016	10:36 AM	19.71	19.71	19.67	19.71	28300
9/6/2016	10:37 AM	19.701	19.7399	19.69	19.7127	7350
9/6/2016	10:38 AM	19.71	19.752	19.71	19.71	8885
9/6/2016	10:39 AM	19.7422	19.7422	19.71	19.71	4201
9/6/2016	10:40 AM	19.7327	19.77	19.72	19.75	23425
9/6/2016	10:41 AM	19.74	19.74	19.72	19.734	7550
9/6/2016	10:42 AM	19.73	19.74	19.7084	19.74	5850
9/6/2016	10:43 AM	19.8	19.81	19.7173	19.7399	27206
9/6/2016	10:44 AM	19.74	19.7992	19.74	19.79	23042
9/6/2016	10:45 AM	19.73	19.76	19.72	19.75	6000
9/6/2016	10:46 AM	19.75	19.75	19.72	19.73	4800
9/6/2016	10:47 AM	19.7701	19.78	19.76	19.77	10150
9/6/2016	10:48 AM	19.77	19.8	19.75	19.7664	12587
9/6/2016	10:49 AM	19.86	19.86	19.77	19.77	24300
9/6/2016	10:50 AM	19.86	19.9	19.85	19.87	31320
9/6/2016	10:51 AM	19.84	19.87	19.84	19.86	2454
9/6/2016	10:52 AM	19.74	19.83	19.73	19.83	31791
9/6/2016	10:53 AM	19.73	19.75	19.724	19.724	5300
9/6/2016	10:54 AM	19.79	19.79	19.73	19.74	17005
9/6/2016	10:55 AM	19.727	19.78	19.72	19.78	18947
9/6/2016	10:56 AM	19.75	19.77	19.74	19.74	4425
9/6/2016	10:57 AM	19.75	19.76	19.73	19.76	4853
9/6/2016	10:58 AM	19.73	19.77	19.71	19.76	28180
9/6/2016	10:59 AM	19.6801	19.73	19.68	19.73	20860
9/6/2016	11:00 AM	19.69	19.72	19.65	19.69	22879
9/6/2016	11:01 AM	19.59	19.69	19.59	19.67	34215
9/6/2016	11:02 AM	19.65	19.65	19.58	19.59	27973
9/6/2016	11:03 AM	19.6	19.62	19.59	19.62	13700
9/6/2016	11:04 AM	19.62	19.62	19.57	19.6	7250
9/6/2016	11:05 AM	19.6	19.63	19.59	19.61	11450
9/6/2016	11:06 AM	19.57	19.5978	19.57	19.59	16999
9/6/2016	11:07 AM	19.64	19.64	19.57	19.57	17420
9/6/2016	11:08 AM	19.643	19.6899	19.64	19.64	11147
9/6/2016	11:09 AM	19.68	19.68	19.65	19.65	200
9/6/2016	11:10 AM	19.69	19.73	19.66	19.67	11570
9/6/2016	11:11 AM	19.74	19.74	19.7	19.7	9051
9/6/2016	11:12 AM	19.71	19.74	19.68	19.74	8400
9/6/2016	11:13 AM	19.68	19.7	19.68	19.7	6400
9/6/2016	11:14 AM	19.6501	19.68	19.6501	19.68	5400
9/6/2016	11:15 AM	19.64	19.6749	19.62	19.66	8829
9/6/2016	11:16 AM	19.58	19.6537	19.57	19.6537	23024
9/6/2016	11:17 AM	19.59	19.627	19.59	19.59	10400
9/6/2016	11:18 AM	19.63	19.6399	19.58	19.58	5240
9/6/2016	11:19 AM	19.66	19.67	19.646	19.6592	4800
9/6/2016	11:20 AM	19.66	19.68	19.66	19.68	1626
9/6/2016	11:21 AM	19.6399	19.68	19.6399	19.66	2840
9/6/2016	11:22 AM	19.63	19.66	19.62	19.65	5600
9/6/2016	11:23 AM	19.65	19.65	19.62	19.62	2100
9/6/2016	11:24 AM	19.6501	19.67	19.64	19.65	5700
9/6/2016	11:25 AM	19.6011	19.64	19.58	19.64	32100
9/6/2016	11:26 AM	19.55	19.5937	19.53	19.5937	13563
9/6/2016	11:27 AM	19.52	19.53	19.51	19.52	38481
9/6/2016	11:28 AM	19.52	19.56	19.52	19.54	6100
9/6/2016	11:29 AM	19.51	19.54	19.51	19.5262	9219
9/6/2016	11:30 AM	19.54	19.57	19.52	19.52	11904
9/6/2016	11:31 AM	19.47	19.52	19.45	19.52	67833
9/6/2016	11:32 AM	19.44	19.46	19.43	19.4584	31210
9/6/2016	11:33 AM	19.4574	19.5	19.44	19.45	33114
9/6/2016	11:34 AM	19.51	19.55	19.46	19.46	32897
9/6/2016	11:35 AM	19.49	19.52	19.49	19.51	4600
9/6/2016	11:36 AM	19.55	19.55	19.49	19.49	37160
9/6/2016	11:37 AM	19.53	19.54	19.5046	19.54	13090
9/6/2016	11:38 AM	19.57	19.57	19.53	19.54	11800
9/6/2016	11:39 AM	19.55	19.5701	19.5301	19.57	8300
9/6/2016	11:40 AM	19.57	19.58	19.55	19.55	12875
9/6/2016	11:41 AM	19.5	19.55	19.49	19.55	22555
9/6/2016	11:42 AM	19.49	19.5	19.48	19.5	7922
9/6/2016	11:43 AM	19.49	19.51	19.49	19.51	900
9/6/2016	11:44 AM	19.5	19.52	19.49	19.49	15111
9/6/2016	11:45 AM	19.55	19.55	19.5023	19.5023	12902
9/6/2016	11:46 AM	19.53	19.54	19.516	19.54	17420
9/6/2016	11:47 AM	19.5199	19.5199	19.51	19.5199	4700
9/6/2016	11:48 AM	19.5	19.51	19.49	19.51	11157
9/6/2016	11:49 AM	19.37	19.503	19.33	19.5001	82553
9/6/2016	11:50 AM	19.42	19.42	19.355	19.3607	24453
9/6/2016	11:51 AM	19.37	19.409	19.37	19.409	21200
9/6/2016	11:52 AM	19.41	19.41	19.37	19.37	24320
9/6/2016	11:53 AM	19.42	19.4399	19.42	19.43	4850
9/6/2016	11:54 AM	19.43	19.46	19.39	19.4249	13250
9/6/2016	11:55 AM	19.41	19.44	19.392	19.44	6650
9/6/2016	11:56 AM	19.42	19.4299	19.4	19.41	7700
9/6/2016	11:57 AM	19.4	19.41	19.39	19.41	5100
9/6/2016	11:58 AM	19.4	19.4	19.39	19.4	25100
9/6/2016	11:59 AM	19.4	19.4	19.38	19.3821	8207
9/6/2016	12:00 PM	19.38	19.39	19.3573	19.39	7100
9/6/2016	12:01 PM	19.3583	19.3799	19.3305	19.3799	38286
9/6/2016	12:02 PM	19.38	19.38	19.35	19.36	11978
9/6/2016	12:03 PM	19.3525	19.3744	19.35	19.37	11539
9/6/2016	12:04 PM	19.37	19.39	19.36	19.36	4040
9/6/2016	12:05 PM	19.37	19.37	19.36	19.36	2660
9/6/2016	12:06 PM	19.36	19.3699	19.3566	19.36	3700
9/6/2016	12:07 PM	19.3525	19.36	19.35	19.36	2990
9/6/2016	12:08 PM	19.42	19.432	19.36	19.36	42600
9/6/2016	12:09 PM	19.461	19.476	19.43	19.43	11980
9/6/2016	12:10 PM	19.47	19.4899	19.46	19.47	6184
9/6/2016	12:11 PM	19.44	19.47	19.4284	19.47	6860
9/6/2016	12:12 PM	19.47	19.5	19.46	19.46	12900
9/6/2016	12:13 PM	19.46	19.49	19.46	19.4799	3622
9/6/2016	12:14 PM	19.48	19.49	19.46	19.46	7900
9/6/2016	12:15 PM	19.4725	19.48	19.4626	19.48	1000
9/6/2016	12:16 PM	19.4363	19.46	19.4299	19.46	7179
9/6/2016	12:17 PM	19.44	19.45	19.43	19.44	2200
9/6/2016	12:18 PM	19.46	19.46	19.44	19.44	5200
9/6/2016	12:19 PM	19.43	19.46	19.43	19.46	9750
9/6/2016	12:20 PM	19.43	19.4333	19.43	19.43	800
9/6/2016	12:21 PM	19.42	19.4306	19.42	19.4306	4600
9/6/2016	12:22 PM	19.431	19.4333	19.42	19.42	4800
9/6/2016	12:23 PM	19.4787	19.4787	19.42	19.42	10100
9/6/2016	12:24 PM	19.44	19.481	19.421	19.481	8000
9/6/2016	12:25 PM	19.43	19.44	19.42	19.44	5900
9/6/2016	12:26 PM	19.44	19.44	19.42	19.43	4743
9/6/2016	12:27 PM	19.45	19.45	19.44	19.45	2500
9/6/2016	12:28 PM	19.43	19.4463	19.43	19.44	950
9/6/2016	12:29 PM	19.43	19.43	19.43	19.43	1225
9/6/2016	12:30 PM	19.43	19.43	19.42	19.43	2000
9/6/2016	12:31 PM	19.371	19.44	19.37	19.43	15899
9/6/2016	12:32 PM	19.3454	19.37	19.34	19.37	10999
9/6/2016	12:33 PM	19.2543	19.35	19.251	19.34	56217
9/6/2016	12:34 PM	19.27	19.29	19.24	19.26	22535
9/6/2016	12:35 PM	19.3	19.3	19.26	19.2604	10553
9/6/2016	12:36 PM	19.32	19.33	19.2858	19.3049	4470
9/6/2016	12:37 PM	19.37	19.37	19.33	19.33	18491
9/6/2016	12:38 PM	19.34	19.35	19.32	19.35	6860
9/6/2016	12:39 PM	19.36	19.37	19.34	19.35	4117
9/6/2016	12:40 PM	19.33	19.3513	19.33	19.3513	3659
9/6/2016	12:41 PM	19.33	19.35	19.33	19.35	6876
9/6/2016	12:42 PM	19.3	19.31	19.29	19.3001	2775
9/6/2016	12:43 PM	19.3422	19.3422	19.3017	19.3017	2672
9/6/2016	12:44 PM	19.28	19.33	19.28	19.33	12409
9/6/2016	12:45 PM	19.3	19.32	19.29	19.29	3703
9/6/2016	12:46 PM	19.304	19.3174	19.29	19.31	2799
9/6/2016	12:47 PM	19.27	19.309	19.25	19.309	20170
9/6/2016	12:48 PM	19.3037	19.32	19.25	19.26	11786
9/6/2016	12:49 PM	19.324	19.33	19.32	19.32	1600
9/6/2016	12:50 PM	19.29	19.3	19.29	19.3	2000
9/6/2016	12:51 PM	19.29	19.29	19.272	19.29	3680
9/6/2016	12:52 PM	19.26	19.29	19.26	19.29	21500
9/6/2016	12:53 PM	19.3	19.31	19.27	19.27	1300
9/6/2016	12:54 PM	19.3	19.31	19.29	19.3011	10950
9/6/2016	12:55 PM	19.3163	19.32	19.3001	19.3001	325
9/6/2016	12:56 PM	19.3163	19.33	19.31	19.32	2255
9/6/2016	12:57 PM	19.34	19.34	19.2963	19.31	14720
9/6/2016	12:58 PM	19.326	19.34	19.326	19.3399	8350
9/6/2016	12:59 PM	19.311	19.3211	19.311	19.321	2493
9/6/2016	1:00 PM	19.376	19.38	19.35	19.35	16950
9/6/2016	1:01 PM	19.31	19.36	19.3	19.36	26100
9/6/2016	1:02 PM	19.33	19.33	19.32	19.32	1300
9/6/2016	1:03 PM	19.31	19.35	19.306	19.34	15300
9/6/2016	1:04 PM	19.33	19.34	19.296	19.3	3200
9/6/2016	1:05 PM	19.33	19.335	19.32	19.32	1700
9/6/2016	1:06 PM	19.33	19.35	19.31	19.35	3792
9/6/2016	1:07 PM	19.3464	19.35	19.33	19.33	6455
9/6/2016	1:08 PM	19.35	19.35	19.32	19.33	17924
9/6/2016	1:09 PM	19.35	19.35	19.3313	19.3313	2300
9/6/2016	1:10 PM	19.38	19.39	19.36	19.37	8134
9/6/2016	1:11 PM	19.33	19.385	19.33	19.385	9000
9/6/2016	1:12 PM	19.36	19.36	19.34	19.35	8380
9/6/2016	1:13 PM	19.35	19.35	19.33	19.35	1500
9/6/2016	1:14 PM	19.33	19.33	19.32	19.33	2200
9/6/2016	1:15 PM	19.35	19.36	19.3201	19.3201	6383
9/6/2016	1:16 PM	19.24	19.32	19.2325	19.32	44260
9/6/2016	1:17 PM	19.2401	19.26	19.24	19.25	3640
9/6/2016	1:18 PM	19.25	19.25	19.2302	19.25	6900
9/6/2016	1:19 PM	19.234	19.2595	19.21	19.25	9200
9/6/2016	1:20 PM	19.23	19.26	19.23	19.24	7700
9/6/2016	1:21 PM	19.2748	19.28	19.24	19.24	6680
9/6/2016	1:22 PM	19.24	19.255	19.24	19.25	4000
9/6/2016	1:23 PM	19.27	19.28	19.26	19.26	1600
9/6/2016	1:24 PM	19.28	19.28	19.28	19.28	100
9/6/2016	1:25 PM	19.27	19.27	19.244	19.27	1400
9/6/2016	1:26 PM	19.25	19.27	19.25	19.27	2100
9/6/2016	1:27 PM	19.2586	19.2663	19.25	19.26	2700
9/6/2016	1:28 PM	19.2337	19.25	19.2337	19.24	6530
9/6/2016	1:29 PM	19.2292	19.25	19.2292	19.24	18900
9/6/2016	1:30 PM	19.27	19.27	19.2399	19.2399	6580
9/6/2016	1:31 PM	19.25	19.27	19.25	19.265	800
9/6/2016	1:32 PM	19.2536	19.2536	19.2536	19.2536	520
9/6/2016	1:33 PM	19.277	19.277	19.27	19.27	620
9/6/2016	1:34 PM	19.26	19.27	19.25	19.26	2800
9/6/2016	1:35 PM	19.249	19.2501	19.24	19.25	27677
9/6/2016	1:36 PM	19.24	19.25	19.24	19.25	2200
9/6/2016	1:37 PM	19.2499	19.26	19.23	19.26	17463
9/6/2016	1:38 PM	19.2199	19.23	19.21	19.23	9975
9/6/2016	1:39 PM	19.2	19.2189	19.2	19.21	27959
9/6/2016	1:40 PM	19.2	19.2129	19.1999	19.2	14546
9/6/2016	1:41 PM	19.19	19.21	19.19	19.2	2776
9/6/2016	1:42 PM	19.21	19.21	19.19	19.1973	20552
9/6/2016	1:43 PM	19.1984	19.21	19.19	19.2	12130
9/6/2016	1:44 PM	19.19	19.2	19.17	19.194	12550
9/6/2016	1:45 PM	19.1937	19.2	19.181	19.181	2155
9/6/2016	1:46 PM	19.1899	19.19	19.17	19.19	6100
9/6/2016	1:47 PM	19.1926	19.1926	19.1899	19.19	3460
9/6/2016	1:48 PM	19.2188	19.2291	19.2	19.2	5000
9/6/2016	1:49 PM	19.2201	19.23	19.21	19.226	4882
9/6/2016	1:50 PM	19.21	19.22	19.21	19.22	958
9/6/2016	1:51 PM	19.2288	19.2288	19.2099	19.22	15100
9/6/2016	1:52 PM	19.21	19.213	19.1911	19.21	11910
9/6/2016	1:53 PM	19.229	19.24	19.22	19.22	5205
9/6/2016	1:54 PM	19.2201	19.24	19.22	19.2281	5728
9/6/2016	1:55 PM	19.22	19.2299	19.21	19.2299	4250
9/6/2016	1:56 PM	19.2175	19.2175	19.2175	19.2175	298
9/6/2016	1:57 PM	19.22	19.2201	19.21	19.21	6800
9/6/2016	1:58 PM	19.237	19.237	19.22	19.22	7200
9/6/2016	1:59 PM	19.2207	19.25	19.22	19.24	13050
9/6/2016	2:00 PM	19.24	19.24	19.23	19.23	1240
9/6/2016	2:01 PM	19.22	19.22	19.22	19.22	900
9/6/2016	2:02 PM	19.22	19.23	19.21	19.22	13500
9/6/2016	2:03 PM	19.2291	19.236	19.2291	19.23	4400
9/6/2016	2:04 PM	19.25	19.25	19.2224	19.2224	10300
9/6/2016	2:05 PM	19.229	19.24	19.22	19.24	12700
9/6/2016	2:06 PM	19.23	19.23	19.23	19.23	300
9/6/2016	2:07 PM	19.24	19.24	19.23	19.23	10500
9/6/2016	2:08 PM	19.22	19.23	19.22	19.23	1700
9/6/2016	2:09 PM	19.2463	19.2463	19.24	19.24	800
9/6/2016	2:10 PM	19.27	19.27	19.2301	19.2301	14914
9/6/2016	2:11 PM	19.2599	19.265	19.2401	19.265	15420
9/6/2016	2:12 PM	19.2699	19.27	19.2664	19.2664	5100
9/6/2016	2:13 PM	19.24	19.26	19.24	19.26	7380
9/6/2016	2:14 PM	19.26	19.26	19.24	19.24	5050
9/6/2016	2:15 PM	19.25	19.26	19.23	19.26	6200
9/6/2016	2:16 PM	19.24	19.26	19.24	19.26	707
9/6/2016	2:17 PM	19.31	19.31	19.24	19.24	3000
9/6/2016	2:18 PM	19.28	19.2958	19.28	19.2958	2000
9/6/2016	2:19 PM	19.24	19.27	19.24	19.27	4600
9/6/2016	2:20 PM	19.23	19.239	19.23	19.23	2600
9/6/2016	2:21 PM	19.2199	19.24	19.21	19.23	4259
9/6/2016	2:22 PM	19.22	19.22	19.21	19.2146	3400
9/6/2016	2:23 PM	19.2	19.23	19.19	19.23	6239
9/6/2016	2:24 PM	19.2001	19.206	19.2	19.206	2624
9/6/2016	2:25 PM	19.2	19.22	19.2	19.214	5724
9/6/2016	2:26 PM	19.23	19.23	19.2064	19.21	1220
9/6/2016	2:27 PM	19.2	19.228	19.2	19.228	2766
9/6/2016	2:28 PM	19.18	19.2	19.18	19.2	4315
9/6/2016	2:29 PM	19.15	19.18	19.15	19.18	23094
9/6/2016	2:30 PM	19.2063	19.21	19.16	19.16	18818
9/6/2016	2:31 PM	19.165	19.17	19.15	19.17	7700
9/6/2016	2:32 PM	19.16	19.161	19.15	19.16	3422
9/6/2016	2:33 PM	19.1901	19.2	19.17	19.1799	4960
9/6/2016	2:34 PM	19.19	19.19	19.18	19.18	500
9/6/2016	2:35 PM	19.17	19.196	19.17	19.196	2844
9/6/2016	2:36 PM	19.18	19.19	19.18	19.18	2045
9/6/2016	2:37 PM	19.18	19.18	19.16	19.17	12307
9/6/2016	2:38 PM	19.18	19.18	19.1627	19.1627	1200
9/6/2016	2:39 PM	19.19	19.199	19.18	19.1854	1290
9/6/2016	2:40 PM	19.19	19.2126	19.19	19.2	3100
9/6/2016	2:41 PM	19.2	19.2	19.171	19.19	3600
9/6/2016	2:42 PM	19.2	19.21	19.1858	19.21	2000
9/6/2016	2:43 PM	19.2099	19.22	19.19	19.195	27020
9/6/2016	2:44 PM	19.23	19.24	19.21	19.21	5000
9/6/2016	2:45 PM	19.21	19.24	19.195	19.22	28026
9/6/2016	2:46 PM	19.17	19.2	19.17	19.195	3350
9/6/2016	2:47 PM	19.21	19.21	19.1726	19.1726	4052
9/6/2016	2:48 PM	19.21	19.23	19.19	19.22	39000
9/6/2016	2:49 PM	19.19	19.22	19.19	19.21	20298
9/6/2016	2:50 PM	19.17	19.1968	19.17	19.18	2667
9/6/2016	2:51 PM	19.18	19.18	19.17	19.179	2490
9/6/2016	2:52 PM	19.17	19.1701	19.17	19.1701	1400
9/6/2016	2:53 PM	19.165	19.17	19.15	19.16	7190
9/6/2016	2:54 PM	19.144	19.16	19.135	19.16	11121
9/6/2016	2:55 PM	19.07	19.1499	19.07	19.1499	27607
9/6/2016	2:56 PM	19.1098	19.11	19.08	19.08	10700
9/6/2016	2:57 PM	19.0814	19.11	19.0707	19.1058	36908
9/6/2016	2:58 PM	19.08	19.095	19.07	19.094	14285
9/6/2016	2:59 PM	19.09	19.09	19.07	19.0889	9550
9/6/2016	3:00 PM	19.08	19.09	19.0664	19.09	3050
9/6/2016	3:01 PM	19.055	19.0799	19.05	19.0799	35302
9/6/2016	3:02 PM	19.08	19.09	19.05	19.05	12015
9/6/2016	3:03 PM	19.08	19.09	19.07	19.08	28633
9/6/2016	3:04 PM	19.08	19.09	19.065	19.09	9475
9/6/2016	3:05 PM	19.083	19.13	19.0761	19.09	25822
9/6/2016	3:06 PM	19.07	19.088	19.07	19.088	3939
9/6/2016	3:07 PM	19.07	19.08	19.0601	19.0699	4725
9/6/2016	3:08 PM	19.0799	19.08	19.06	19.06	5700
9/6/2016	3:09 PM	19.09	19.105	19.07	19.0763	21341
9/6/2016	3:10 PM	19.09	19.1	19.09	19.09	3125
9/6/2016	3:11 PM	19.0937	19.1	19.09	19.1	2786
9/6/2016	3:12 PM	19.1	19.1	19.09	19.1	710
9/6/2016	3:13 PM	19.1148	19.13	19.09	19.11	7800
9/6/2016	3:14 PM	19.11	19.1194	19.11	19.11	2200
9/6/2016	3:15 PM	19.12	19.14	19.08	19.11	48855
9/6/2016	3:16 PM	19.1162	19.12	19.105	19.115	4000
9/6/2016	3:17 PM	19.12	19.135	19.115	19.12	17176
9/6/2016	3:18 PM	19.1	19.12	19.1	19.12	2600
9/6/2016	3:19 PM	19.085	19.11	19.075	19.105	20834
9/6/2016	3:20 PM	19.0758	19.1	19.075	19.09	4850
9/6/2016	3:21 PM	19.08	19.08	19.0686	19.0728	2792
9/6/2016	3:22 PM	19.08	19.0958	19.08	19.08	6000
9/6/2016	3:23 PM	19.07	19.08	19.06	19.08	8136
9/6/2016	3:24 PM	19.09	19.09	19.065	19.07	7800
9/6/2016	3:25 PM	19.07	19.09	19.065	19.09	3300
9/6/2016	3:26 PM	19.066	19.08	19.066	19.08	4020
9/6/2016	3:27 PM	19.08	19.08	19.06	19.07	9050
9/6/2016	3:28 PM	19.07	19.09	19.07	19.085	3550
9/6/2016	3:29 PM	19.055	19.065	19.05	19.06	26407
9/6/2016	3:30 PM	19.06	19.06	19.045	19.053	7200
9/6/2016	3:31 PM	19.04	19.06	19.04	19.055	49112
9/6/2016	3:32 PM	19.06	19.08	19.035	19.04	22325
9/6/2016	3:33 PM	19.07	19.0799	19.0569	19.0569	6551
9/6/2016	3:34 PM	19.08	19.08	19.065	19.08	10468
9/6/2016	3:35 PM	19.083	19.0899	19.07	19.07	4119
9/6/2016	3:36 PM	19.08	19.08	19.06	19.06	4200
9/6/2016	3:37 PM	19.09	19.09	19.0637	19.07	8530
9/6/2016	3:38 PM	19.07	19.09	19.07	19.09	8075
9/6/2016	3:39 PM	19.08	19.08	19.0701	19.08	8149
9/6/2016	3:40 PM	19.07	19.09	19.05	19.08	25281
9/6/2016	3:41 PM	19.08	19.08	19.064	19.08	3241
9/6/2016	3:42 PM	19.07	19.09	19.06	19.08	8864
9/6/2016	3:43 PM	19.06	19.08	19.055	19.0636	11640
9/6/2016	3:44 PM	19.027	19.0541	19.02	19.0541	8999
9/6/2016	3:45 PM	19.021	19.033	19.015	19.02	23753
9/6/2016	3:46 PM	19.03	19.05	19.02	19.02	42452
9/6/2016	3:47 PM	19.0258	19.035	19.015	19.035	10781
9/6/2016	3:48 PM	19.03	19.03	19.0125	19.025	10005
9/6/2016	3:49 PM	19.03	19.04	19.01	19.02	62625
9/6/2016	3:50 PM	19.03	19.04	19.03	19.03	11220
9/6/2016	3:51 PM	19.02	19.035	19.01	19.035	6800
9/6/2016	3:52 PM	19.03	19.03	19.01	19.02	23859
9/6/2016	3:53 PM	18.98	19.03	18.975	19.03	71640
9/6/2016	3:54 PM	18.9523	18.99	18.95	18.98	49015
9/6/2016	3:55 PM	18.949	18.9568	18.925	18.9568	33465
9/6/2016	3:56 PM	18.95	18.96	18.9299	18.94	41242
9/6/2016	3:57 PM	18.95	18.9662	18.94	18.96	19410
9/6/2016	3:58 PM	18.9699	18.97	18.953	18.96	14904
9/6/2016	3:59 PM	18.95	18.9666	18.9401	18.9618	29792
9/6/2016	4:00 PM	18.95	18.98	18.94	18.96	78714
9/7/2016	9:31 AM	18.9908	19.02	18.94	18.96	37893
9/7/2016	9:32 AM	18.96	19	18.96	19	9368
9/7/2016	9:33 AM	19.02	19.03	18.96	18.96	9486
9/7/2016	9:34 AM	18.96	19	18.96	19	14325
9/7/2016	9:35 AM	18.96	18.98	18.94	18.97	13845
9/7/2016	9:36 AM	19.01	19.035	18.94	18.969	24700
9/7/2016	9:37 AM	18.97	19.01	18.95	19.01	14500
9/7/2016	9:38 AM	18.89	18.99	18.87	18.97	56824
9/7/2016	9:39 AM	18.87	18.87	18.8	18.87	74070
9/7/2016	9:40 AM	18.87	18.88	18.82	18.85	23800
9/7/2016	9:41 AM	18.78	18.8634	18.77	18.8634	22148
9/7/2016	9:42 AM	18.75	18.7895	18.74	18.7842	37312
9/7/2016	9:43 AM	18.7601	18.78	18.75	18.76	15710
9/7/2016	9:44 AM	18.79	18.82	18.76	18.76	21323
9/7/2016	9:45 AM	18.79	18.81	18.77	18.7934	6000
9/7/2016	9:46 AM	18.753	18.78	18.7415	18.78	22809
9/7/2016	9:47 AM	18.79	18.82	18.77	18.77	39614
9/7/2016	9:48 AM	18.78	18.7866	18.766	18.78	5733
9/7/2016	9:49 AM	18.75	18.8	18.75	18.785	41178
9/7/2016	9:50 AM	18.77	18.77	18.75	18.76	42529
9/7/2016	9:51 AM	18.8601	18.87	18.78	18.79	31518
9/7/2016	9:52 AM	18.81	18.8614	18.8	18.86	28799
9/7/2016	9:53 AM	18.79	18.8	18.78	18.8	20250
9/7/2016	9:54 AM	18.77	18.79	18.7643	18.79	35298
9/7/2016	9:55 AM	18.74	18.79	18.74	18.77	15930
9/7/2016	9:56 AM	18.75	18.76	18.7389	18.7389	11624
9/7/2016	9:57 AM	18.75	18.77	18.75	18.76	11425
9/7/2016	9:58 AM	18.77	18.77	18.74	18.74	10135
9/7/2016	9:59 AM	18.74	18.77	18.723	18.77	15902
9/7/2016	10:00 AM	18.74	18.7499	18.72	18.73	7919
9/7/2016	10:01 AM	18.75	18.75	18.7	18.71	16075
9/7/2016	10:02 AM	18.7	18.75	18.7	18.75	20279
9/7/2016	10:03 AM	18.7142	18.73	18.68	18.69	22050
9/7/2016	10:04 AM	18.72	18.7301	18.7	18.71	48593
9/7/2016	10:05 AM	18.72	18.73	18.71	18.71	6500
9/7/2016	10:06 AM	18.74	18.75	18.72	18.72	15400
9/7/2016	10:07 AM	18.69	18.74	18.69	18.73	38287
9/7/2016	10:08 AM	18.67	18.68	18.6501	18.68	18050
9/7/2016	10:09 AM	18.65	18.67	18.64	18.65	50628
9/7/2016	10:10 AM	18.69	18.76	18.66	18.66	114465
9/7/2016	10:11 AM	18.65	18.69	18.65	18.68	31280
9/7/2016	10:12 AM	18.6485	18.66	18.64	18.65	27794
9/7/2016	10:13 AM	18.656	18.68	18.641	18.641	8380
9/7/2016	10:14 AM	18.64	18.6699	18.64	18.6699	15506
9/7/2016	10:15 AM	18.57	18.64	18.56	18.64	65828
9/7/2016	10:16 AM	18.5742	18.64	18.57	18.57	50808
9/7/2016	10:17 AM	18.57	18.59	18.56	18.58	19550
9/7/2016	10:18 AM	18.65	18.67	18.571	18.571	37798
9/7/2016	10:19 AM	18.66	18.68	18.65	18.65	28446
9/7/2016	10:20 AM	18.69	18.69	18.65	18.65	7865
9/7/2016	10:21 AM	18.6901	18.6901	18.66	18.67	17986
9/7/2016	10:22 AM	18.68	18.71	18.68	18.69	11870
9/7/2016	10:23 AM	18.66	18.69	18.66	18.69	26885
9/7/2016	10:24 AM	18.66	18.6833	18.66	18.66	8608
9/7/2016	10:25 AM	18.6689	18.68	18.66	18.67	1986
9/7/2016	10:26 AM	18.64	18.67	18.61	18.66	6000
9/7/2016	10:27 AM	18.665	18.67	18.6332	18.64	12535
9/7/2016	10:28 AM	18.69	18.69	18.66	18.67	22461
9/7/2016	10:29 AM	18.66	18.6899	18.64	18.68	5900
9/7/2016	10:30 AM	18.67	18.67	18.64	18.669	6250
9/7/2016	10:31 AM	18.65	18.68	18.64	18.67	11775
9/7/2016	10:32 AM	18.68	18.68	18.66	18.66	2900
9/7/2016	10:33 AM	18.693	18.72	18.671	18.69	28640
9/7/2016	10:34 AM	18.73	18.73	18.67	18.69	26520
9/7/2016	10:35 AM	18.7	18.7301	18.69	18.72	9079
9/7/2016	10:36 AM	18.68	18.7	18.66	18.7	10000
9/7/2016	10:37 AM	18.66	18.68	18.6589	18.68	2860
9/7/2016	10:38 AM	18.68	18.6911	18.64	18.66	23070
9/7/2016	10:39 AM	18.6991	18.7	18.68	18.687	7430
9/7/2016	10:40 AM	18.693	18.699	18.68	18.6899	4200
9/7/2016	10:41 AM	18.7	18.707	18.68	18.6999	8334
9/7/2016	10:42 AM	18.69	18.71	18.68	18.68	3200
9/7/2016	10:43 AM	18.71	18.71	18.68	18.7	12436
9/7/2016	10:44 AM	18.82	18.825	18.7066	18.71	32299
9/7/2016	10:45 AM	18.79	18.82	18.78	18.82	13205
9/7/2016	10:46 AM	18.85	18.86	18.78	18.78	8730
9/7/2016	10:47 AM	18.84	18.8576	18.821	18.8576	12850
9/7/2016	10:48 AM	18.9	18.93	18.83	18.83	65868
9/7/2016	10:49 AM	18.9	18.93	18.89	18.8977	58497
9/7/2016	10:50 AM	18.91	18.91	18.9	18.91	13915
9/7/2016	10:51 AM	18.84	18.9	18.83	18.9	14750
9/7/2016	10:52 AM	18.8139	18.856	18.8	18.856	22748
9/7/2016	10:53 AM	18.83	18.83	18.81	18.81	7600
9/7/2016	10:54 AM	18.83	18.836	18.81	18.831	4646
9/7/2016	10:55 AM	18.81	18.83	18.8	18.825	5420
9/7/2016	10:56 AM	18.78	18.82	18.77	18.82	24536
9/7/2016	10:57 AM	18.75	18.78	18.74	18.77	22895
9/7/2016	10:58 AM	18.79	18.79	18.75	18.75	6095
9/7/2016	10:59 AM	18.76	18.7911	18.75	18.79	3480
9/7/2016	11:00 AM	18.79	18.7999	18.75	18.76	10950
9/7/2016	11:01 AM	18.77	18.8	18.77	18.8	5440
9/7/2016	11:02 AM	18.75	18.77	18.74	18.77	30190
9/7/2016	11:03 AM	18.74	18.7566	18.74	18.7566	2720
9/7/2016	11:04 AM	18.74	18.7548	18.74	18.75	2800
9/7/2016	11:05 AM	18.75	18.75	18.73	18.74	2250
9/7/2016	11:06 AM	18.74	18.74	18.71	18.74	9665
9/7/2016	11:07 AM	18.69	18.73	18.68	18.729	14167
9/7/2016	11:08 AM	18.7	18.73	18.68	18.7	18900
9/7/2016	11:09 AM	18.7	18.719	18.69	18.71	4800
9/7/2016	11:10 AM	18.73	18.75	18.7	18.7	7546
9/7/2016	11:11 AM	18.74	18.74	18.705	18.72	1850
9/7/2016	11:12 AM	18.72	18.75	18.72	18.75	1225
9/7/2016	11:13 AM	18.73	18.73	18.72	18.72	500
9/7/2016	11:14 AM	18.8	18.84	18.75	18.75	24640
9/7/2016	11:15 AM	18.8	18.88	18.8	18.83	28374
9/7/2016	11:16 AM	18.865	18.87	18.81	18.81	11916
9/7/2016	11:17 AM	18.89	18.89	18.85	18.86	15208
9/7/2016	11:18 AM	18.91	18.93	18.87	18.9	62265
9/7/2016	11:19 AM	18.88	18.91	18.8775	18.91	15617
9/7/2016	11:20 AM	18.96	18.96	18.88	18.88	14143
9/7/2016	11:21 AM	18.92	18.98	18.9	18.97	11050
9/7/2016	11:22 AM	18.9335	18.96	18.92	18.93	27850
9/7/2016	11:23 AM	18.87	18.93	18.87	18.93	4100
9/7/2016	11:24 AM	18.87	18.87	18.83	18.85	9380
9/7/2016	11:25 AM	18.86	18.87	18.85	18.87	6245
9/7/2016	11:26 AM	18.86	18.86	18.84	18.85	7500
9/7/2016	11:27 AM	18.83	18.8712	18.83	18.8712	6023
9/7/2016	11:28 AM	18.82	18.86	18.8037	18.83	20581
9/7/2016	11:29 AM	18.84	18.84	18.82	18.83	3250
9/7/2016	11:30 AM	18.872	18.872	18.85	18.8646	3868
9/7/2016	11:31 AM	18.85	18.8845	18.83	18.86	13927
9/7/2016	11:32 AM	18.85	18.875	18.83	18.86	24749
9/7/2016	11:33 AM	18.85	18.86	18.849	18.8499	13924
9/7/2016	11:34 AM	18.82	18.87	18.82	18.86	2600
9/7/2016	11:35 AM	18.83	18.85	18.825	18.841	6132
9/7/2016	11:36 AM	18.87	18.87	18.84	18.84	12536
9/7/2016	11:37 AM	18.83	18.89	18.83	18.88	17659
9/7/2016	11:38 AM	18.8	18.84	18.79	18.83	17545
9/7/2016	11:39 AM	18.83	18.83	18.79	18.79	12009
9/7/2016	11:40 AM	18.84	18.8401	18.82	18.83	1000
9/7/2016	11:41 AM	18.82	18.84	18.82	18.84	5200
9/7/2016	11:42 AM	18.83	18.84	18.81	18.82	7483
9/7/2016	11:43 AM	18.84	18.85	18.82	18.84	8345
9/7/2016	11:44 AM	18.86	18.86	18.84	18.84	4900
9/7/2016	11:45 AM	18.89	18.89	18.86	18.86	12100
9/7/2016	11:46 AM	18.88	18.89	18.87	18.89	1000
9/7/2016	11:47 AM	18.91	18.92	18.87	18.87	22847
9/7/2016	11:48 AM	18.86	18.91	18.86	18.91	16871
9/7/2016	11:49 AM	18.87	18.87	18.85	18.86	5700
9/7/2016	11:50 AM	18.88	18.9	18.86	18.88	5830
9/7/2016	11:51 AM	18.85	18.88	18.85	18.88	1305
9/7/2016	11:52 AM	18.85	18.86	18.85	18.85	1200
9/7/2016	11:53 AM	18.84	18.84	18.84	18.84	1200
9/7/2016	11:54 AM	18.861	18.861	18.8501	18.86	3846
9/7/2016	11:55 AM	18.87	18.87	18.87	18.87	4774
9/7/2016	11:56 AM	18.84	18.87	18.8351	18.87	9000
9/7/2016	11:57 AM	18.86	18.86	18.84	18.85	3398
9/7/2016	11:58 AM	18.83	18.86	18.83	18.86	4800
9/7/2016	11:59 AM	18.79	18.82	18.79	18.81	4830
9/7/2016	12:00 PM	18.76	18.79	18.76	18.79	14916
9/7/2016	12:01 PM	18.76	18.78	18.76	18.77	10880
9/7/2016	12:02 PM	18.78	18.79	18.76	18.76	2550
9/7/2016	12:03 PM	18.78	18.79	18.77	18.79	12813
9/7/2016	12:04 PM	18.79	18.79	18.79	18.79	600
9/7/2016	12:05 PM	18.84	18.86	18.78	18.799	26650
9/7/2016	12:06 PM	18.8	18.8435	18.7701	18.84	15520
9/7/2016	12:07 PM	18.81	18.82	18.81	18.82	1670
9/7/2016	12:08 PM	18.83	18.83	18.83	18.83	400
9/7/2016	12:09 PM	18.85	18.85	18.82	18.83	7200
9/7/2016	12:10 PM	18.83	18.87	18.83	18.87	3660
9/7/2016	12:11 PM	18.86	18.88	18.84	18.84	16900
9/7/2016	12:12 PM	18.85	18.85	18.85	18.85	1200
9/7/2016	12:13 PM	18.886	18.89	18.87	18.88	18031
9/7/2016	12:14 PM	18.88	18.89	18.87	18.89	4050
9/7/2016	12:15 PM	18.86	18.88	18.86	18.87	7816
9/7/2016	12:16 PM	18.87	18.87	18.86	18.86	9247
9/7/2016	12:17 PM	18.8768	18.88	18.86	18.87	5750
9/7/2016	12:18 PM	18.86	18.88	18.86	18.88	6775
9/7/2016	12:19 PM	18.9	18.9	18.85	18.85	8900
9/7/2016	12:20 PM	18.96	18.96	18.88	18.89	34247
9/7/2016	12:21 PM	18.98	19	18.96	18.964	13347
9/7/2016	12:22 PM	18.961	18.99	18.96	18.9834	10150
9/7/2016	12:23 PM	18.95	18.96	18.91	18.96	28520
9/7/2016	12:24 PM	18.96	18.99	18.96	18.97	17920
9/7/2016	12:25 PM	18.9882	18.989	18.93	18.95	4681
9/7/2016	12:26 PM	19.07	19.09	18.984	18.99	49269
9/7/2016	12:27 PM	19.0365	19.07	19.01	19.06	13050
9/7/2016	12:28 PM	19.03	19.07	19.03	19.039	9787
9/7/2016	12:29 PM	18.97	19.0137	18.965	19.0137	13616
9/7/2016	12:30 PM	19	19	18.97	18.97	5766
9/7/2016	12:31 PM	19.0099	19.02	18.99	18.99	12880
9/7/2016	12:32 PM	19.01	19.02	18.99	19.02	12050
9/7/2016	12:33 PM	19.0142	19.03	19	19.01	5100
9/7/2016	12:34 PM	19	19.01	19	19.01	633
9/7/2016	12:35 PM	18.9874	18.9999	18.9874	18.9999	1350
9/7/2016	12:36 PM	19.01	19.01	18.99	18.99	12000
9/7/2016	12:37 PM	19.004	19.01	19	19.0062	11504
9/7/2016	12:38 PM	18.99	19.02	18.99	19.01	14061
9/7/2016	12:39 PM	18.89	18.98	18.88	18.98	15114
9/7/2016	12:40 PM	18.88	18.89	18.87	18.87	12245
9/7/2016	12:41 PM	18.9	18.9	18.87	18.87	2800
9/7/2016	12:42 PM	18.88	18.9	18.88	18.883	450
9/7/2016	12:43 PM	18.87	18.88	18.84	18.8759	2570
9/7/2016	12:44 PM	18.85	18.87	18.815	18.86	15107
9/7/2016	12:45 PM	18.8034	18.865	18.792	18.842	26323
9/7/2016	12:46 PM	18.79	18.82	18.79	18.79	7000
9/7/2016	12:47 PM	18.824	18.824	18.77	18.79	3476
9/7/2016	12:48 PM	18.8426	18.8426	18.8384	18.84	400
9/7/2016	12:49 PM	18.85	18.86	18.8354	18.84	4044
9/7/2016	12:50 PM	18.86	18.86	18.84	18.855	8922
9/7/2016	12:51 PM	18.85	18.8768	18.85	18.866	4754
9/7/2016	12:52 PM	18.8865	18.8865	18.88	18.88	3800
9/7/2016	12:53 PM	18.8601	18.89	18.8601	18.89	1800
9/7/2016	12:54 PM	18.89	18.89	18.8663	18.8663	2600
9/7/2016	12:55 PM	18.87	18.89	18.87	18.89	4400
9/7/2016	12:56 PM	18.89	18.89	18.8627	18.8627	5620
9/7/2016	12:57 PM	18.87	18.88	18.87	18.88	800
9/7/2016	12:58 PM	18.8829	18.8829	18.88	18.88	1100
9/7/2016	12:59 PM	18.87	18.89	18.87	18.87	3700
9/7/2016	1:00 PM	18.87	18.88	18.8689	18.8689	3900
9/7/2016	1:01 PM	18.875	18.88	18.85	18.86	2530
9/7/2016	1:02 PM	18.88	18.88	18.87	18.88	2160
9/7/2016	1:03 PM	18.86	18.88	18.845	18.88	1200
9/7/2016	1:04 PM	18.85	18.8699	18.85	18.8699	3220
9/7/2016	1:05 PM	18.84	18.849	18.83	18.849	800
9/7/2016	1:06 PM	18.84	18.84	18.82	18.83	1700
9/7/2016	1:07 PM	18.79	18.81	18.773	18.81	3500
9/7/2016	1:08 PM	18.81	18.815	18.81	18.8129	330
9/7/2016	1:09 PM	18.8	18.82	18.8	18.82	1400
9/7/2016	1:10 PM	18.83	18.86	18.81	18.81	3400
9/7/2016	1:11 PM	18.81	18.82	18.8	18.8	2940
9/7/2016	1:12 PM	18.81	18.81	18.81	18.81	900
9/7/2016	1:13 PM	18.84	18.86	18.84	18.8414	3500
9/7/2016	1:14 PM	18.84	18.85	18.84	18.85	300
9/7/2016	1:15 PM	18.8209	18.84	18.8209	18.84	300
9/7/2016	1:16 PM	18.85	18.85	18.82	18.83	15100
9/7/2016	1:17 PM	18.8258	18.84	18.8258	18.84	550
9/7/2016	1:19 PM	18.8301	18.84	18.83	18.83	1700
9/7/2016	1:20 PM	18.81	18.81	18.77	18.81	5968
9/7/2016	1:21 PM	18.7901	18.8	18.79	18.79	1600
9/7/2016	1:22 PM	18.82	18.82	18.78	18.79	2300
9/7/2016	1:23 PM	18.85	18.86	18.8199	18.82	12350
9/7/2016	1:24 PM	18.84	18.84	18.82	18.84	3128
9/7/2016	1:25 PM	18.84	18.84	18.83	18.83	750
9/7/2016	1:26 PM	18.82	18.83	18.82	18.83	600
9/7/2016	1:27 PM	18.84	18.85	18.83	18.83	7430
9/7/2016	1:28 PM	18.84	18.86	18.84	18.84	5051
9/7/2016	1:29 PM	18.84	18.86	18.84	18.86	1400
9/7/2016	1:30 PM	18.8358	18.8358	18.83	18.83	1650
9/7/2016	1:31 PM	18.82	18.82	18.81	18.81	2700
9/7/2016	1:32 PM	18.78	18.8	18.7799	18.8	12700
9/7/2016	1:33 PM	18.7436	18.78	18.72	18.78	52976
9/7/2016	1:34 PM	18.7528	18.7528	18.75	18.7501	590
9/7/2016	1:35 PM	18.78	18.78	18.74	18.74	9368
9/7/2016	1:36 PM	18.79	18.8	18.7899	18.8	4020
9/7/2016	1:37 PM	18.76	18.79	18.76	18.79	1300
9/7/2016	1:38 PM	18.77	18.79	18.7601	18.7601	6728
9/7/2016	1:39 PM	18.75	18.77	18.7399	18.77	2030
9/7/2016	1:40 PM	18.759	18.759	18.75	18.75	700
9/7/2016	1:41 PM	18.73	18.75	18.73	18.75	5900
9/7/2016	1:42 PM	18.7428	18.75	18.73	18.73	8314
9/7/2016	1:43 PM	18.74	18.75	18.74	18.75	1200
9/7/2016	1:44 PM	18.69	18.72	18.68	18.72	12164
9/7/2016	1:45 PM	18.65	18.685	18.65	18.685	14676
9/7/2016	1:46 PM	18.65	18.67	18.6336	18.65	10990
9/7/2016	1:47 PM	18.64	18.67	18.64	18.651	10734
9/7/2016	1:48 PM	18.67	18.67	18.6389	18.6389	7724
9/7/2016	1:49 PM	18.69	18.69	18.66	18.67	6338
9/7/2016	1:50 PM	18.72	18.73	18.6965	18.7	15224
9/7/2016	1:51 PM	18.73	18.73	18.7	18.72	6647
9/7/2016	1:52 PM	18.71	18.73	18.71	18.728	13320
9/7/2016	1:53 PM	18.74	18.74	18.71	18.7187	4734
9/7/2016	1:54 PM	18.73	18.73	18.71	18.73	2700
9/7/2016	1:55 PM	18.71	18.724	18.71	18.724	6800
9/7/2016	1:56 PM	18.7114	18.7383	18.7114	18.7383	1585
9/7/2016	1:57 PM	18.7201	18.73	18.72	18.72	19800
9/7/2016	1:58 PM	18.74	18.76	18.74	18.74	4458
9/7/2016	1:59 PM	18.77	18.778	18.74	18.75	23076
9/7/2016	2:00 PM	18.78	18.78	18.78	18.78	1400
9/7/2016	2:01 PM	18.78	18.78	18.7701	18.78	1900
9/7/2016	2:02 PM	18.7636	18.7736	18.7636	18.7736	2500
9/7/2016	2:03 PM	18.746	18.78	18.73	18.78	8730
9/7/2016	2:04 PM	18.73	18.76	18.73	18.76	8413
9/7/2016	2:05 PM	18.74	18.76	18.74	18.7435	4712
9/7/2016	2:06 PM	18.7	18.72	18.69	18.72	14500
9/7/2016	2:07 PM	18.71	18.73	18.69	18.69	5298
9/7/2016	2:08 PM	18.74	18.74	18.74	18.74	100
9/7/2016	2:09 PM	18.72	18.7299	18.71	18.721	4159
9/7/2016	2:10 PM	18.7	18.71	18.7	18.71	2140
9/7/2016	2:11 PM	18.6974	18.732	18.69	18.73	8259
9/7/2016	2:12 PM	18.61	18.69	18.6	18.69	12027
9/7/2016	2:13 PM	18.61	18.61	18.6	18.61	5118
9/7/2016	2:14 PM	18.59	18.61	18.59	18.598	14500
9/7/2016	2:15 PM	18.5371	18.59	18.51	18.59	84408
9/7/2016	2:16 PM	18.5407	18.55	18.52	18.53	6355
9/7/2016	2:17 PM	18.56	18.56	18.5466	18.5499	3496
9/7/2016	2:18 PM	18.56	18.58	18.55	18.56	40528
9/7/2016	2:19 PM	18.54	18.55	18.54	18.55	3395
9/7/2016	2:20 PM	18.55	18.56	18.549	18.55	2700
9/7/2016	2:21 PM	18.53	18.55	18.52	18.53	19278
9/7/2016	2:22 PM	18.5342	18.54	18.53	18.5399	2050
9/7/2016	2:23 PM	18.53	18.54	18.53	18.54	7046
9/7/2016	2:24 PM	18.504	18.53	18.5	18.52	13880
9/7/2016	2:25 PM	18.5055	18.515	18.49	18.5	12793
9/7/2016	2:26 PM	18.505	18.51	18.4827	18.51	4550
9/7/2016	2:27 PM	18.52	18.53	18.51	18.51	5962
9/7/2016	2:28 PM	18.52	18.53	18.5001	18.53	13313
9/7/2016	2:29 PM	18.5	18.51	18.49	18.51	1625
9/7/2016	2:30 PM	18.5152	18.5152	18.5	18.5002	8120
9/7/2016	2:31 PM	18.5001	18.52	18.5	18.51	17086
9/7/2016	2:32 PM	18.5374	18.54	18.51	18.51	7690
9/7/2016	2:33 PM	18.55	18.57	18.52	18.5329	14699
9/7/2016	2:34 PM	18.55	18.57	18.54	18.545	17700
9/7/2016	2:35 PM	18.56	18.5765	18.545	18.5765	3093
9/7/2016	2:36 PM	18.54	18.56	18.525	18.56	4306
9/7/2016	2:37 PM	18.59	18.59	18.53	18.54	26700
9/7/2016	2:38 PM	18.58	18.595	18.57	18.59	6600
9/7/2016	2:39 PM	18.56	18.57	18.515	18.57	8260
9/7/2016	2:40 PM	18.56	18.56	18.55	18.5547	1000
9/7/2016	2:41 PM	18.505	18.56	18.505	18.55	25011
9/7/2016	2:42 PM	18.51	18.53	18.501	18.5135	24515
9/7/2016	2:43 PM	18.51	18.52	18.5	18.503	940
9/7/2016	2:44 PM	18.51	18.5191	18.51	18.517	1000
9/7/2016	2:45 PM	18.51	18.5268	18.5	18.5	22700
9/7/2016	2:46 PM	18.48	18.51	18.46	18.51	29940
9/7/2016	2:47 PM	18.48	18.4926	18.47	18.48	12190
9/7/2016	2:48 PM	18.485	18.5	18.472	18.472	8162
9/7/2016	2:49 PM	18.48	18.5	18.48	18.4934	5700
9/7/2016	2:50 PM	18.44	18.475	18.42	18.4727	42494
9/7/2016	2:51 PM	18.44	18.4499	18.4335	18.44	2000
9/7/2016	2:52 PM	18.41	18.43	18.4	18.43	19043
9/7/2016	2:53 PM	18.43	18.43	18.405	18.4065	6700
9/7/2016	2:54 PM	18.44	18.44	18.4299	18.4299	2700
9/7/2016	2:55 PM	18.454	18.469	18.44	18.44	10551
9/7/2016	2:56 PM	18.45	18.46	18.4396	18.45	20000
9/7/2016	2:57 PM	18.45	18.46	18.43	18.43	7380
9/7/2016	2:58 PM	18.47	18.47	18.46	18.46	2400
9/7/2016	2:59 PM	18.47	18.47	18.46	18.46	13492
9/7/2016	3:00 PM	18.46	18.47	18.46	18.463	4350
9/7/2016	3:01 PM	18.46	18.46	18.45	18.45	2409
9/7/2016	3:02 PM	18.45	18.4625	18.45	18.4555	4118
9/7/2016	3:03 PM	18.45	18.45	18.44	18.44	8653
9/7/2016	3:04 PM	18.44	18.45	18.43	18.43	11991
9/7/2016	3:05 PM	18.43	18.44	18.4254	18.44	2300
9/7/2016	3:06 PM	18.4399	18.45	18.43	18.435	6925
9/7/2016	3:07 PM	18.413	18.44	18.413	18.44	11756
9/7/2016	3:08 PM	18.44	18.44	18.4184	18.4184	3200
9/7/2016	3:09 PM	18.44	18.45	18.43	18.45	3152
9/7/2016	3:10 PM	18.44	18.46	18.44	18.44	17300
9/7/2016	3:11 PM	18.4526	18.46	18.44	18.44	2800
9/7/2016	3:12 PM	18.45	18.45	18.44	18.45	1400
9/7/2016	3:13 PM	18.44	18.4599	18.44	18.4599	3900
9/7/2016	3:14 PM	18.44	18.44	18.43	18.43	2200
9/7/2016	3:15 PM	18.41	18.43	18.41	18.43	32300
9/7/2016	3:16 PM	18.43	18.43	18.4	18.41	18447
9/7/2016	3:17 PM	18.43	18.44	18.43	18.43	22800
9/7/2016	3:18 PM	18.405	18.4165	18.4	18.41	19037
9/7/2016	3:19 PM	18.42	18.42	18.4016	18.4016	3164
9/7/2016	3:20 PM	18.4	18.41	18.39	18.41	12568
9/7/2016	3:21 PM	18.4017	18.4017	18.396	18.4	4400
9/7/2016	3:22 PM	18.41	18.42	18.4	18.41	7497
9/7/2016	3:23 PM	18.41	18.43	18.4	18.42	10685
9/7/2016	3:24 PM	18.4	18.42	18.4	18.42	1400
9/7/2016	3:25 PM	18.409	18.409	18.39	18.395	2200
9/7/2016	3:26 PM	18.41	18.41	18.39	18.4	4400
9/7/2016	3:27 PM	18.3965	18.4	18.395	18.4	2575
9/7/2016	3:28 PM	18.4099	18.41	18.39	18.4001	8300
9/7/2016	3:29 PM	18.42	18.43	18.4	18.4	13359
9/7/2016	3:30 PM	18.44	18.44	18.42	18.42	7600
9/7/2016	3:31 PM	18.436	18.436	18.41	18.43	16578
9/7/2016	3:32 PM	18.43	18.44	18.42	18.43	7600
9/7/2016	3:33 PM	18.4	18.4299	18.4	18.429	7500
9/7/2016	3:34 PM	18.42	18.4296	18.4	18.42	11348
9/7/2016	3:35 PM	18.41	18.41	18.4	18.41	2360
9/7/2016	3:36 PM	18.41	18.4254	18.4	18.42	4800
9/7/2016	3:37 PM	18.41	18.42	18.4	18.41	4248
9/7/2016	3:38 PM	18.4	18.415	18.4	18.41	9983
9/7/2016	3:39 PM	18.4239	18.44	18.4	18.41	35470
9/7/2016	3:40 PM	18.48	18.5	18.43	18.43	36455
9/7/2016	3:41 PM	18.48	18.49	18.46	18.47	7632
9/7/2016	3:42 PM	18.49	18.51	18.47	18.48	9100
9/7/2016	3:43 PM	18.4899	18.5001	18.48	18.5	14268
9/7/2016	3:44 PM	18.49	18.51	18.49	18.49	32690
9/7/2016	3:45 PM	18.5	18.5	18.48	18.49	20920
9/7/2016	3:46 PM	18.5	18.52	18.5	18.51	7288
9/7/2016	3:47 PM	18.48	18.51	18.48	18.4995	15198
9/7/2016	3:48 PM	18.5	18.52	18.49	18.49	22572
9/7/2016	3:49 PM	18.495	18.5163	18.49	18.5	4235
9/7/2016	3:50 PM	18.5	18.5	18.4883	18.49	9600
9/7/2016	3:51 PM	18.49	18.51	18.49	18.49	13551
9/7/2016	3:52 PM	18.48	18.5	18.48	18.491	10760
9/7/2016	3:53 PM	18.47	18.4999	18.47	18.48	31414
9/7/2016	3:54 PM	18.4769	18.48	18.4603	18.47	14061
9/7/2016	3:55 PM	18.46	18.48	18.46	18.47	31283
9/7/2016	3:56 PM	18.465	18.47	18.46	18.47	7800
9/7/2016	3:57 PM	18.469	18.469	18.46	18.46	4479
9/7/2016	3:58 PM	18.46	18.47	18.45	18.47	17142
9/7/2016	3:59 PM	18.4539	18.4664	18.45	18.46	28483
9/7/2016	4:00 PM	18.47	18.47	18.43	18.46	66275
9/8/2016	9:31 AM	18.61	18.6332	18.48	18.48	36395
9/8/2016	9:32 AM	18.55	18.6254	18.55	18.615	67058
9/8/2016	9:33 AM	18.57	18.64	18.55	18.55	22050
9/8/2016	9:34 AM	18.59	18.6514	18.5672	18.58	58432
9/8/2016	9:35 AM	18.55	18.674	18.54	18.59	53318
9/8/2016	9:36 AM	18.6722	18.69	18.5483	18.55	83168
9/8/2016	9:37 AM	18.74	18.74	18.65	18.664	47221
9/8/2016	9:38 AM	18.69	18.72	18.66	18.72	35283
9/8/2016	9:39 AM	18.73	18.749	18.68	18.69	24834
9/8/2016	9:40 AM	18.83	18.83	18.7299	18.7299	63700
9/8/2016	9:41 AM	18.8332	18.89	18.8	18.84	71870
9/8/2016	9:42 AM	18.82	18.8542	18.8	18.84	19276
9/8/2016	9:43 AM	18.76	18.87	18.74	18.84	38393
9/8/2016	9:44 AM	18.755	18.8	18.74	18.77	24250
9/8/2016	9:45 AM	18.72	18.78	18.7	18.77	37658
9/8/2016	9:46 AM	18.719	18.76	18.71	18.72	11220
9/8/2016	9:47 AM	18.71	18.76	18.71	18.72	17100
9/8/2016	9:48 AM	18.72	18.74	18.71	18.72	29177
9/8/2016	9:49 AM	18.72	18.76	18.72	18.7399	47976
9/8/2016	9:50 AM	18.74	18.74	18.71	18.71	13009
9/8/2016	9:51 AM	18.85	18.86	18.739	18.739	53247
9/8/2016	9:52 AM	18.87	18.8936	18.86	18.87	66472
9/8/2016	9:53 AM	18.8	18.87	18.76	18.87	32753
9/8/2016	9:54 AM	18.8	18.81	18.77	18.8	8440
9/8/2016	9:55 AM	18.816	18.82	18.78	18.81	56446
9/8/2016	9:56 AM	18.81	18.82	18.79	18.81	9890
9/8/2016	9:57 AM	18.8	18.83	18.8	18.82	7350
9/8/2016	9:58 AM	18.84	18.84	18.79	18.8	6700
9/8/2016	9:59 AM	18.83	18.859	18.82	18.859	17931
9/8/2016	10:00 AM	18.845	18.85	18.78	18.84	29926
9/8/2016	10:01 AM	18.87	18.89	18.84	18.86	28191
9/8/2016	10:02 AM	18.88	18.91	18.8636	18.88	26690
9/8/2016	10:03 AM	18.82	18.89	18.82	18.89	21515
9/8/2016	10:04 AM	18.8	18.83	18.78	18.818	41914
9/8/2016	10:05 AM	18.77	18.82	18.77	18.8	5700
9/8/2016	10:06 AM	18.8028	18.82	18.77	18.78	27041
9/8/2016	10:07 AM	18.82	18.84	18.79	18.799	10700
9/8/2016	10:08 AM	18.83	18.83	18.77	18.81	6612
9/8/2016	10:09 AM	18.83	18.85	18.82	18.83	4800
9/8/2016	10:10 AM	18.84	18.85	18.82	18.82	4419
9/8/2016	10:11 AM	18.9754	18.98	18.8438	18.85	51284
9/8/2016	10:12 AM	18.93	18.98	18.92	18.97	21745
9/8/2016	10:13 AM	18.86	18.94	18.84	18.94	21136
9/8/2016	10:14 AM	18.83	18.87	18.82	18.86	8492
9/8/2016	10:15 AM	18.81	18.83	18.8005	18.83	8575
9/8/2016	10:16 AM	18.8	18.84	18.77	18.82	24650
9/8/2016	10:17 AM	18.74	18.8252	18.74	18.81	11995
9/8/2016	10:18 AM	18.72	18.78	18.71	18.75	29041
9/8/2016	10:19 AM	18.76	18.76	18.72	18.73	29800
9/8/2016	10:20 AM	18.73	18.77	18.72	18.7669	18155
9/8/2016	10:21 AM	18.73	18.73	18.71	18.72	3145
9/8/2016	10:22 AM	18.8228	18.83	18.73	18.74	27229
9/8/2016	10:23 AM	18.8	18.82	18.8	18.82	607
9/8/2016	10:24 AM	18.77	18.79	18.74	18.79	7492
9/8/2016	10:25 AM	18.84	18.84	18.76	18.77	5028
9/8/2016	10:26 AM	18.85	18.86	18.83	18.84	8900
9/8/2016	10:27 AM	18.91	18.94	18.83	18.85	30569
9/8/2016	10:28 AM	18.95	18.95	18.89	18.9	11645
9/8/2016	10:29 AM	18.925	18.945	18.91	18.941	5650
9/8/2016	10:30 AM	18.94	18.96	18.9	18.925	36122
9/8/2016	10:31 AM	18.92	18.9589	18.88	18.95	20096
9/8/2016	10:32 AM	18.96	18.975	18.89	18.9	33240
9/8/2016	10:33 AM	19	19.02	18.95	18.96	41467
9/8/2016	10:34 AM	18.98	19.006	18.95	19	35391
9/8/2016	10:35 AM	18.89	19.03	18.89	19	50784
9/8/2016	10:36 AM	18.7067	18.9	18.69	18.9	63299
9/8/2016	10:37 AM	18.7	18.72	18.67	18.71	43989
9/8/2016	10:38 AM	18.7	18.71	18.7	18.7	4483
9/8/2016	10:39 AM	18.72	18.72	18.7096	18.71	14080
9/8/2016	10:40 AM	18.7	18.72	18.68	18.72	42775
9/8/2016	10:41 AM	18.7499	18.76	18.69	18.7	12844
9/8/2016	10:42 AM	18.83	18.83	18.75	18.75	24313
9/8/2016	10:43 AM	18.82	18.83	18.8	18.83	25521
9/8/2016	10:44 AM	18.82	18.82	18.81	18.81	2700
9/8/2016	10:45 AM	18.81	18.832	18.81	18.81	3504
9/8/2016	10:46 AM	18.8364	18.84	18.81	18.81	10033
9/8/2016	10:47 AM	18.81	18.83	18.79	18.83	20286
9/8/2016	10:48 AM	18.79	18.85	18.78	18.82	27978
9/8/2016	10:49 AM	18.8	18.81	18.78	18.8	2500
9/8/2016	10:50 AM	18.81	18.8208	18.8	18.81	12005
9/8/2016	10:51 AM	18.82	18.83	18.81	18.82	7000
9/8/2016	10:52 AM	18.7763	18.81	18.7763	18.81	9590
9/8/2016	10:53 AM	18.8	18.8	18.75	18.77	7798
9/8/2016	10:54 AM	18.82	18.83	18.78	18.8	4100
9/8/2016	10:55 AM	18.78	18.82	18.78	18.82	2260
9/8/2016	10:56 AM	18.77	18.774	18.75	18.77	11350
9/8/2016	10:57 AM	18.78	18.78	18.78	18.78	100
9/8/2016	10:58 AM	18.75	18.79	18.75	18.79	7500
9/8/2016	10:59 AM	18.7799	18.78	18.76	18.77	4020
9/8/2016	11:00 AM	18.74	18.7886	18.71	18.7886	30534
9/8/2016	11:01 AM	18.68	18.75	18.625	18.75	35266
9/8/2016	11:02 AM	18.72	18.74	18.64	18.68	23991
9/8/2016	11:03 AM	18.78	18.78	18.6966	18.71	41181
9/8/2016	11:04 AM	18.75	18.78	18.75	18.7789	7300
9/8/2016	11:05 AM	18.73	18.77	18.7	18.73	21235
9/8/2016	11:06 AM	18.67	18.71	18.67	18.71	9180
9/8/2016	11:07 AM	18.68	18.68	18.63	18.66	22790
9/8/2016	11:08 AM	18.68	18.71	18.67	18.68	22446
9/8/2016	11:09 AM	18.7	18.72	18.6501	18.6573	21554
9/8/2016	11:10 AM	18.64	18.68	18.6399	18.67	18260
9/8/2016	11:11 AM	18.63	18.649	18.62	18.63	10550
9/8/2016	11:12 AM	18.58	18.64	18.56	18.639	24607
9/8/2016	11:13 AM	18.58	18.59	18.57	18.57	17136
9/8/2016	11:14 AM	18.58	18.58	18.56	18.56	14360
9/8/2016	11:15 AM	18.56	18.5601	18.53	18.5601	13072
9/8/2016	11:16 AM	18.54	18.55	18.53	18.54	5412
9/8/2016	11:17 AM	18.59	18.59	18.54	18.5401	18631
9/8/2016	11:18 AM	18.6	18.6	18.56	18.57	3960
9/8/2016	11:19 AM	18.63	18.63	18.6089	18.61	9050
9/8/2016	11:20 AM	18.66	18.66	18.61	18.61	11784
9/8/2016	11:21 AM	18.66	18.66	18.63	18.64	14759
9/8/2016	11:22 AM	18.64	18.65	18.63	18.65	2200
9/8/2016	11:23 AM	18.65	18.65	18.62	18.65	1839
9/8/2016	11:24 AM	18.65	18.65	18.64	18.65	10350
9/8/2016	11:25 AM	18.62	18.65	18.62	18.65	3900
9/8/2016	11:26 AM	18.5984	18.62	18.58	18.62	11026
9/8/2016	11:27 AM	18.576	18.62	18.55	18.595	32412
9/8/2016	11:28 AM	18.57	18.6	18.56	18.57	13580
9/8/2016	11:29 AM	18.58	18.59	18.576	18.576	3000
9/8/2016	11:30 AM	18.6	18.63	18.59	18.6	2998
9/8/2016	11:31 AM	18.59	18.59	18.56	18.56	2200
9/8/2016	11:32 AM	18.59	18.61	18.58	18.61	1275
9/8/2016	11:33 AM	18.59	18.59	18.57	18.59	3090
9/8/2016	11:34 AM	18.6019	18.62	18.57	18.5862	25660
9/8/2016	11:35 AM	18.58	18.6	18.57	18.59	35600
9/8/2016	11:36 AM	18.62	18.64	18.5689	18.57	12458
9/8/2016	11:37 AM	18.61	18.6201	18.6	18.6101	12984
9/8/2016	11:38 AM	18.67	18.67	18.63	18.63	19503
9/8/2016	11:39 AM	18.69	18.69	18.6425	18.65	11880
9/8/2016	11:40 AM	18.6938	18.74	18.68	18.6928	27169
9/8/2016	11:41 AM	18.69	18.7	18.68	18.68	3200
9/8/2016	11:42 AM	18.69	18.69	18.67	18.68	1600
9/8/2016	11:43 AM	18.67	18.688	18.66	18.688	2196
9/8/2016	11:44 AM	18.7	18.7	18.6489	18.65	2452
9/8/2016	11:45 AM	18.69	18.6901	18.66	18.6901	6173
9/8/2016	11:46 AM	18.66	18.69	18.66	18.69	5515
9/8/2016	11:47 AM	18.69	18.69	18.62	18.66	49600
9/8/2016	11:48 AM	18.68	18.7	18.67	18.7	12410
9/8/2016	11:49 AM	18.64	18.68	18.64	18.68	12800
9/8/2016	11:50 AM	18.59	18.65	18.58	18.64	47292
9/8/2016	11:51 AM	18.53	18.5701	18.53	18.56	18418
9/8/2016	11:52 AM	18.53	18.53	18.49	18.53	42928
9/8/2016	11:53 AM	18.56	18.59	18.54	18.54	3800
9/8/2016	11:54 AM	18.57	18.57	18.55	18.558	9294
9/8/2016	11:55 AM	18.56	18.61	18.55	18.59	37460
9/8/2016	11:56 AM	18.5799	18.5799	18.545	18.57	2647
9/8/2016	11:57 AM	18.56	18.56	18.54	18.56	900
9/8/2016	11:58 AM	18.56	18.56	18.5542	18.56	2500
9/8/2016	11:59 AM	18.56	18.57	18.56	18.57	8080
9/8/2016	12:00 PM	18.56	18.59	18.55	18.56	2365
9/8/2016	12:01 PM	18.55	18.56	18.55	18.56	2500
9/8/2016	12:02 PM	18.58	18.59	18.57	18.57	900
9/8/2016	12:03 PM	18.57	18.58	18.57	18.58	6809
9/8/2016	12:04 PM	18.59	18.59	18.579	18.58	5575
9/8/2016	12:05 PM	18.63	18.64	18.58	18.58	5176
9/8/2016	12:06 PM	18.64	18.66	18.636	18.636	5000
9/8/2016	12:07 PM	18.64	18.7	18.62	18.68	4445
9/8/2016	12:08 PM	18.63	18.63	18.62	18.62	841
9/8/2016	12:09 PM	18.68	18.68	18.66	18.66	1200
9/8/2016	12:10 PM	18.6936	18.6936	18.64	18.64	1557
9/8/2016	12:11 PM	18.71	18.71	18.67	18.67	8450
9/8/2016	12:12 PM	18.721	18.7333	18.7	18.7	12150
9/8/2016	12:13 PM	18.7499	18.78	18.71	18.72	18020
9/8/2016	12:14 PM	18.76	18.76	18.75	18.75	500
9/8/2016	12:15 PM	18.73	18.77	18.71	18.75	7600
9/8/2016	12:16 PM	18.71	18.74	18.71	18.74	1900
9/8/2016	12:17 PM	18.73	18.74	18.72	18.72	3341
9/8/2016	12:18 PM	18.7132	18.74	18.71	18.74	4937
9/8/2016	12:19 PM	18.7	18.73	18.69	18.72	6517
9/8/2016	12:20 PM	18.72	18.72	18.71	18.71	400
9/8/2016	12:21 PM	18.72	18.73	18.71	18.72	9816
9/8/2016	12:22 PM	18.71	18.7216	18.71	18.72	1500
9/8/2016	12:23 PM	18.73	18.7338	18.71	18.7199	5405
9/8/2016	12:24 PM	18.7	18.73	18.7	18.73	3400
9/8/2016	12:25 PM	18.65	18.7	18.63	18.7	22400
9/8/2016	12:26 PM	18.63	18.64	18.61	18.63	9980
9/8/2016	12:27 PM	18.6184	18.65	18.6184	18.65	6100
9/8/2016	12:28 PM	18.61	18.63	18.61	18.61	1400
9/8/2016	12:29 PM	18.714	18.72	18.61	18.61	31396
9/8/2016	12:30 PM	18.71	18.74	18.7	18.71	14550
9/8/2016	12:31 PM	18.79	18.8	18.71	18.72	42675
9/8/2016	12:32 PM	18.79	18.82	18.77	18.8	16024
9/8/2016	12:33 PM	18.76	18.8275	18.76	18.82	18500
9/8/2016	12:34 PM	18.76	18.77	18.74	18.77	7300
9/8/2016	12:35 PM	18.72	18.75	18.71	18.75	3850
9/8/2016	12:36 PM	18.77	18.77	18.73	18.73	2400
9/8/2016	12:37 PM	18.72	18.76	18.71	18.76	21580
9/8/2016	12:38 PM	18.73	18.75	18.68	18.74	23972
9/8/2016	12:39 PM	18.72	18.73	18.72	18.73	11500
9/8/2016	12:40 PM	18.7	18.71	18.7	18.71	1500
9/8/2016	12:41 PM	18.73	18.74	18.69	18.69	1410
9/8/2016	12:42 PM	18.73	18.74	18.72	18.7399	5160
9/8/2016	12:43 PM	18.72	18.7316	18.7	18.73	1454
9/8/2016	12:44 PM	18.7	18.7	18.69	18.69	5400
9/8/2016	12:45 PM	18.71	18.73	18.71	18.71	1600
9/8/2016	12:46 PM	18.71	18.72	18.7	18.7	12562
9/8/2016	12:47 PM	18.73	18.73	18.71	18.71	300
9/8/2016	12:48 PM	18.71	18.75	18.71	18.73	1100
9/8/2016	12:49 PM	18.7	18.7	18.7	18.7	200
9/8/2016	12:50 PM	18.72	18.72	18.71	18.71	300
9/8/2016	12:51 PM	18.73	18.74	18.73	18.74	300
9/8/2016	12:52 PM	18.74	18.75	18.74	18.74	2700
9/8/2016	12:53 PM	18.7284	18.76	18.72	18.76	3833
9/8/2016	12:54 PM	18.7	18.74	18.6861	18.71	49000
9/8/2016	12:55 PM	18.681	18.71	18.68	18.71	10019
9/8/2016	12:56 PM	18.66	18.69	18.66	18.68	8000
9/8/2016	12:57 PM	18.66	18.67	18.66	18.6607	2500
9/8/2016	12:58 PM	18.6684	18.6738	18.66	18.67	8400
9/8/2016	12:59 PM	18.69	18.69	18.67	18.67	1700
9/8/2016	1:01 PM	18.7	18.7136	18.69	18.6965	7310
9/8/2016	1:02 PM	18.7	18.7	18.68	18.7	5200
9/8/2016	1:03 PM	18.73	18.74	18.7	18.7	2480
9/8/2016	1:04 PM	18.71	18.72	18.71	18.72	1900
9/8/2016	1:05 PM	18.71	18.72	18.71	18.72	2800
9/8/2016	1:06 PM	18.7	18.72	18.7	18.72	6600
9/8/2016	1:07 PM	18.7	18.7199	18.7	18.71	1000
9/8/2016	1:08 PM	18.72	18.73	18.72	18.72	5300
9/8/2016	1:09 PM	18.69	18.7133	18.69	18.7	7193
9/8/2016	1:10 PM	18.7026	18.71	18.68	18.68	2200
9/8/2016	1:11 PM	18.7	18.71	18.69	18.71	1000
9/8/2016	1:12 PM	18.708	18.72	18.7	18.72	5900
9/8/2016	1:13 PM	18.71	18.71	18.6968	18.6968	2950
9/8/2016	1:14 PM	18.72	18.72	18.7	18.71	2800
9/8/2016	1:15 PM	18.72	18.72	18.71	18.72	2000
9/8/2016	1:16 PM	18.72	18.73	18.71	18.73	19254
9/8/2016	1:17 PM	18.73	18.73	18.71	18.72	4373
9/8/2016	1:18 PM	18.72	18.74	18.72	18.72	1580
9/8/2016	1:19 PM	18.73	18.75	18.72	18.73	5400
9/8/2016	1:20 PM	18.73	18.73	18.72	18.72	300
9/8/2016	1:21 PM	18.73	18.74	18.7	18.74	1800
9/8/2016	1:22 PM	18.73	18.73	18.73	18.73	200
9/8/2016	1:23 PM	18.7	18.7	18.7	18.7	1700
9/8/2016	1:24 PM	18.7	18.72	18.7	18.71	5300
9/8/2016	1:25 PM	18.71	18.72	18.71	18.71	1000
9/8/2016	1:26 PM	18.72	18.73	18.7	18.71	8200
9/8/2016	1:27 PM	18.72	18.73	18.72	18.73	3200
9/8/2016	1:28 PM	18.7	18.73	18.7	18.73	9880
9/8/2016	1:29 PM	18.71	18.71	18.71	18.71	1600
9/8/2016	1:30 PM	18.72	18.73	18.71	18.72	3760
9/8/2016	1:31 PM	18.74	18.74	18.71	18.72	5600
9/8/2016	1:32 PM	18.81	18.81	18.75	18.75	15100
9/8/2016	1:33 PM	18.76	18.79	18.75	18.79	6880
9/8/2016	1:34 PM	18.79	18.8	18.76	18.76	1700
9/8/2016	1:35 PM	18.82	18.82	18.8	18.8	4700
9/8/2016	1:36 PM	18.8	18.839	18.8	18.83	10471
9/8/2016	1:37 PM	18.8099	18.8101	18.8099	18.81	1100
9/8/2016	1:38 PM	18.81	18.82	18.81	18.82	3250
9/8/2016	1:39 PM	18.82	18.84	18.81	18.812	11675
9/8/2016	1:40 PM	18.82	18.83	18.79	18.83	31938
9/8/2016	1:41 PM	18.8	18.82	18.79	18.82	4658
9/8/2016	1:42 PM	18.8	18.81	18.78	18.79	15646
9/8/2016	1:43 PM	18.82	18.83	18.79	18.8	16918
9/8/2016	1:44 PM	18.81	18.83	18.8099	18.83	9900
9/8/2016	1:45 PM	18.83	18.83	18.8	18.81	13724
9/8/2016	1:46 PM	18.83	18.85	18.8267	18.8267	14870
9/8/2016	1:47 PM	18.83	18.84	18.82	18.82	5220
9/8/2016	1:48 PM	18.83	18.83	18.82	18.83	4350
9/8/2016	1:49 PM	18.85	18.85	18.83	18.83	1800
9/8/2016	1:50 PM	18.84	18.841	18.82	18.84	8711
9/8/2016	1:51 PM	18.8501	18.86	18.84	18.84	30240
9/8/2016	1:52 PM	18.815	18.855	18.815	18.85	16400
9/8/2016	1:53 PM	18.78	18.82	18.78	18.82	8546
9/8/2016	1:54 PM	18.77	18.79	18.77	18.78	9646
9/8/2016	1:55 PM	18.78	18.78	18.765	18.77	3100
9/8/2016	1:56 PM	18.8	18.8	18.7832	18.7832	600
9/8/2016	1:57 PM	18.78	18.785	18.775	18.785	1220
9/8/2016	1:58 PM	18.79	18.81	18.79	18.81	2400
9/8/2016	1:59 PM	18.8	18.8	18.79	18.8	1100
9/8/2016	2:00 PM	18.78	18.805	18.77	18.8	5000
9/8/2016	2:01 PM	18.76	18.82	18.72	18.78	47855
9/8/2016	2:02 PM	18.8	18.8	18.73	18.755	10348
9/8/2016	2:03 PM	18.78	18.83	18.78	18.8048	29440
9/8/2016	2:04 PM	18.8011	18.81	18.78	18.78	3800
9/8/2016	2:05 PM	18.78	18.8	18.77	18.79	8700
9/8/2016	2:06 PM	18.76	18.78	18.74	18.78	5800
9/8/2016	2:07 PM	18.75	18.75	18.74	18.75	1300
9/8/2016	2:08 PM	18.76	18.76	18.74	18.75	2500
9/8/2016	2:09 PM	18.77	18.77	18.75	18.7536	9500
9/8/2016	2:10 PM	18.79	18.79	18.75	18.77	4675
9/8/2016	2:11 PM	18.8	18.81	18.78	18.78	2025
9/8/2016	2:13 PM	18.76	18.81	18.76	18.81	5660
9/8/2016	2:14 PM	18.79	18.8	18.77	18.77	2000
9/8/2016	2:15 PM	18.83	18.83	18.7734	18.78	5650
9/8/2016	2:16 PM	18.82	18.82	18.8173	18.8198	1626
9/8/2016	2:17 PM	18.87	18.87	18.84	18.84	9940
9/8/2016	2:18 PM	18.86	18.88	18.85	18.87	7500
9/8/2016	2:19 PM	18.856	18.88	18.85	18.87	7410
9/8/2016	2:20 PM	18.81	18.86	18.8	18.85	15026
9/8/2016	2:21 PM	18.72	18.79	18.7	18.79	25340
9/8/2016	2:22 PM	18.68	18.73	18.66	18.73	39017
9/8/2016	2:23 PM	18.63	18.66	18.6001	18.66	18200
9/8/2016	2:24 PM	18.63	18.64	18.62	18.62	17000
9/8/2016	2:25 PM	18.61	18.6333	18.6	18.63	30600
9/8/2016	2:26 PM	18.6261	18.63	18.62	18.63	1950
9/8/2016	2:27 PM	18.62	18.6299	18.61	18.62	4900
9/8/2016	2:28 PM	18.67	18.68	18.62	18.62	16631
9/8/2016	2:29 PM	18.7514	18.77	18.68	18.68	32089
9/8/2016	2:30 PM	18.75	18.7658	18.74	18.75	8350
9/8/2016	2:31 PM	18.77	18.81	18.75	18.75	13266
9/8/2016	2:32 PM	18.78	18.7975	18.75	18.78	18200
9/8/2016	2:33 PM	18.78	18.78	18.76	18.78	6800
9/8/2016	2:34 PM	18.77	18.78	18.765	18.7699	2100
9/8/2016	2:35 PM	18.76	18.76	18.75	18.76	2700
9/8/2016	2:36 PM	18.78	18.79	18.76	18.76	3300
9/8/2016	2:37 PM	18.75	18.79	18.75	18.77	21610
9/8/2016	2:38 PM	18.75	18.75	18.74	18.75	2710
9/8/2016	2:39 PM	18.77	18.77	18.74	18.74	3800
9/8/2016	2:40 PM	18.77	18.77	18.77	18.77	1100
9/8/2016	2:41 PM	18.73	18.77	18.73	18.77	5800
9/8/2016	2:42 PM	18.72	18.7392	18.71	18.7392	1300
9/8/2016	2:43 PM	18.69	18.72	18.68	18.72	5500
9/8/2016	2:44 PM	18.6	18.67	18.5599	18.67	38412
9/8/2016	2:45 PM	18.59	18.61	18.58	18.6	6400
9/8/2016	2:46 PM	18.62	18.62	18.59	18.595	2600
9/8/2016	2:47 PM	18.56	18.6199	18.56	18.6	29780
9/8/2016	2:48 PM	18.53	18.57	18.53	18.565	43820
9/8/2016	2:49 PM	18.52	18.54	18.51	18.5237	31810
9/8/2016	2:50 PM	18.47	18.51	18.44	18.51	34021
9/8/2016	2:51 PM	18.4877	18.49	18.45	18.48	10000
9/8/2016	2:52 PM	18.48	18.5	18.48	18.4874	11745
9/8/2016	2:53 PM	18.49	18.49	18.4587	18.4699	5400
9/8/2016	2:54 PM	18.45	18.5	18.45	18.5	26712
9/8/2016	2:55 PM	18.42	18.44	18.4099	18.44	23366
9/8/2016	2:56 PM	18.43	18.43	18.4063	18.4063	22250
9/8/2016	2:57 PM	18.41	18.41	18.4016	18.4099	1800
9/8/2016	2:58 PM	18.42	18.42	18.42	18.42	100
9/8/2016	2:59 PM	18.42	18.42	18.4	18.41	4850
9/8/2016	3:00 PM	18.38	18.41	18.38	18.403	28938
9/8/2016	3:01 PM	18.4188	18.4188	18.3614	18.37	10646
9/8/2016	3:02 PM	18.4	18.42	18.4	18.42	1120
9/8/2016	3:03 PM	18.42	18.42	18.41	18.41	300
9/8/2016	3:04 PM	18.41	18.42	18.4	18.42	3600
9/8/2016	3:05 PM	18.47	18.48	18.42	18.43	7280
9/8/2016	3:06 PM	18.49	18.49	18.46	18.479	8130
9/8/2016	3:07 PM	18.52	18.52	18.48	18.48	8000
9/8/2016	3:08 PM	18.47	18.51	18.45	18.5046	5450
9/8/2016	3:09 PM	18.46	18.47	18.45	18.47	600
9/8/2016	3:10 PM	18.47	18.47	18.46	18.46	400
9/8/2016	3:11 PM	18.455	18.47	18.45	18.463	4200
9/8/2016	3:12 PM	18.5151	18.53	18.46	18.46	10180
9/8/2016	3:13 PM	18.53	18.54	18.5	18.5	3200
9/8/2016	3:14 PM	18.53	18.53	18.53	18.53	100
9/8/2016	3:15 PM	18.51	18.51	18.5	18.5001	1000
9/8/2016	3:16 PM	18.52	18.526	18.51	18.51	1575
9/8/2016	3:17 PM	18.49	18.526	18.49	18.526	2357
9/8/2016	3:18 PM	18.54	18.54	18.494	18.494	22525
9/8/2016	3:19 PM	18.5427	18.55	18.5268	18.54	4288
9/8/2016	3:20 PM	18.53	18.56	18.52	18.56	13577
9/8/2016	3:21 PM	18.55	18.55	18.5301	18.5301	3900
9/8/2016	3:22 PM	18.52	18.54	18.51	18.54	3700
9/8/2016	3:23 PM	18.5	18.52	18.5	18.52	2215
9/8/2016	3:24 PM	18.5	18.5	18.496	18.496	18850
9/8/2016	3:25 PM	18.49	18.51	18.49	18.49	2350
9/8/2016	3:26 PM	18.5	18.52	18.5	18.51	1110
9/8/2016	3:27 PM	18.516	18.516	18.51	18.51	815
9/8/2016	3:28 PM	18.51	18.5136	18.51	18.51	1100
9/8/2016	3:29 PM	18.51	18.52	18.5	18.5	2900
9/8/2016	3:30 PM	18.524	18.524	18.5	18.5	4335
9/8/2016	3:31 PM	18.535	18.535	18.52	18.52	18810
9/8/2016	3:32 PM	18.52	18.56	18.52	18.54	41524
9/8/2016	3:33 PM	18.54	18.54	18.52	18.52	3210
9/8/2016	3:34 PM	18.52	18.54	18.52	18.54	1400
9/8/2016	3:35 PM	18.52	18.53	18.52	18.53	11995
9/8/2016	3:36 PM	18.54	18.54	18.53	18.53	6673
9/8/2016	3:37 PM	18.5	18.54	18.4999	18.54	6965
9/8/2016	3:38 PM	18.4963	18.504	18.49	18.5	4660
9/8/2016	3:39 PM	18.51	18.5128	18.48	18.51	11880
9/8/2016	3:40 PM	18.51	18.52	18.5	18.5166	16100
9/8/2016	3:41 PM	18.5142	18.546	18.51	18.52	31100
9/8/2016	3:42 PM	18.495	18.495	18.49	18.495	1900
9/8/2016	3:43 PM	18.54	18.54	18.494	18.494	15638
9/8/2016	3:44 PM	18.52	18.54	18.5199	18.54	10405
9/8/2016	3:45 PM	18.5	18.53	18.49	18.52	6400
9/8/2016	3:46 PM	18.54	18.5464	18.51	18.51	8200
9/8/2016	3:47 PM	18.5425	18.57	18.54	18.54	15175
9/8/2016	3:48 PM	18.55	18.55	18.54	18.54	7240
9/8/2016	3:49 PM	18.54	18.5561	18.54	18.5561	3600
9/8/2016	3:50 PM	18.54	18.54	18.53	18.54	11171
9/8/2016	3:51 PM	18.5334	18.54	18.52	18.52	4459
9/8/2016	3:52 PM	18.5451	18.55	18.5384	18.54	3512
9/8/2016	3:53 PM	18.56	18.569	18.55	18.55	7971
9/8/2016	3:54 PM	18.55	18.57	18.55	18.56	8103
9/8/2016	3:55 PM	18.55	18.56	18.54	18.55	19457
9/8/2016	3:56 PM	18.55	18.57	18.55	18.56	18227
9/8/2016	3:57 PM	18.56	18.56	18.546	18.56	12089
9/8/2016	3:58 PM	18.56	18.5672	18.55	18.5672	22349
9/8/2016	3:59 PM	18.56	18.565	18.55	18.55	25930
9/8/2016	4:00 PM	18.62	18.62	18.54	18.55	56745
9/9/2016	9:31 AM	20.022	20.06	19.98	20.02	95996
9/9/2016	9:32 AM	19.97	20.04	19.95	20.01	176578
9/9/2016	9:33 AM	19.96	20.03	19.96	19.97	73990
9/9/2016	9:34 AM	19.98	19.99	19.92	19.95	56599
9/9/2016	9:35 AM	19.94	19.99	19.88	19.98	54470
9/9/2016	9:36 AM	20.03	20.05	19.935	19.936	123754
9/9/2016	9:37 AM	20.03	20.05	19.98	20.03	71856
9/9/2016	9:38 AM	19.93	20.04	19.915	20.0201	104059
9/9/2016	9:39 AM	19.9412	19.97	19.92	19.93	42117
9/9/2016	9:40 AM	20.04	20.05	19.95	19.95	59648
9/9/2016	9:41 AM	20.0533	20.09	20.02	20.05	128603
9/9/2016	9:42 AM	20.04	20.08	20.01	20.05	89224
9/9/2016	9:43 AM	20.04	20.05	20.01	20.035	69893
9/9/2016	9:44 AM	19.98	20.05	19.96	20.0349	91653
9/9/2016	9:45 AM	20.04	20.05	19.98	19.9849	92030
9/9/2016	9:46 AM	20.0601	20.09	20.04	20.05	49056
9/9/2016	9:47 AM	20	20.06	20	20.0508	69278
9/9/2016	9:48 AM	20.0446	20.05	20	20.01	52057
9/9/2016	9:49 AM	20.0899	20.1	20.0434	20.05	117595
9/9/2016	9:50 AM	20.11	20.1299	20.03	20.09	88813
9/9/2016	9:51 AM	20.13	20.17	20.11	20.13	59483
9/9/2016	9:52 AM	20.08	20.16	20.0699	20.13	41352
9/9/2016	9:53 AM	20.13	20.13	20.05	20.07	24138
9/9/2016	9:54 AM	20.18	20.18	20.1101	20.13	60539
9/9/2016	9:55 AM	20.22	20.23	20.16	20.1718	80886
9/9/2016	9:56 AM	20.37	20.371	20.22	20.22	134306
9/9/2016	9:57 AM	20.38	20.45	20.37	20.375	97892
9/9/2016	9:58 AM	20.41	20.45	20.39	20.39	114116
9/9/2016	9:59 AM	20.44	20.5	20.4119	20.42	103788
9/9/2016	10:00 AM	20.24	20.45	20.19	20.45	132201
9/9/2016	10:01 AM	20.29	20.35	20.24	20.249	114502
9/9/2016	10:02 AM	20.3899	20.41	20.3	20.3	84145
9/9/2016	10:03 AM	20.3999	20.4	20.3599	20.38	21126
9/9/2016	10:04 AM	20.42	20.45	20.38	20.38	22731
9/9/2016	10:05 AM	20.381	20.425	20.38	20.41	57160
9/9/2016	10:06 AM	20.4325	20.44	20.38	20.385	53100
9/9/2016	10:07 AM	20.42	20.43	20.4	20.43	9260
9/9/2016	10:08 AM	20.47	20.47	20.42	20.43	61600
9/9/2016	10:09 AM	20.53	20.53	20.48	20.48	96740
9/9/2016	10:10 AM	20.53	20.55	20.51	20.53	47585
9/9/2016	10:11 AM	20.58	20.63	20.52	20.5201	88293
9/9/2016	10:12 AM	20.59	20.64	20.55	20.6	77601
9/9/2016	10:13 AM	20.48	20.5962	20.48	20.5962	106042
9/9/2016	10:14 AM	20.41	20.4949	20.39	20.48	113857
9/9/2016	10:15 AM	20.33	20.42	20.31	20.41	56701
9/9/2016	10:16 AM	20.27	20.35	20.25	20.33	99767
9/9/2016	10:17 AM	20.25	20.32	20.25	20.2601	66021
9/9/2016	10:18 AM	20.25	20.28	20.25	20.2501	30143
9/9/2016	10:19 AM	20.3299	20.3299	20.24	20.25	29300
9/9/2016	10:20 AM	20.39	20.44	20.32	20.32	73923
9/9/2016	10:21 AM	20.4	20.42	20.39	20.4	32870
9/9/2016	10:22 AM	20.41	20.43	20.39	20.395	52756
9/9/2016	10:23 AM	20.43	20.46	20.4	20.42	39644
9/9/2016	10:24 AM	20.433	20.464	20.41	20.42	49654
9/9/2016	10:25 AM	20.36	20.44	20.32	20.44	67503
9/9/2016	10:26 AM	20.4	20.42	20.37	20.37	9400
9/9/2016	10:27 AM	20.34	20.39	20.34	20.39	9418
9/9/2016	10:28 AM	20.2641	20.35	20.23	20.35	83792
9/9/2016	10:29 AM	20.26	20.32	20.26	20.27	26050
9/9/2016	10:30 AM	20.37	20.37	20.2682	20.2682	16942
9/9/2016	10:31 AM	20.4399	20.46	20.38	20.38	36608
9/9/2016	10:32 AM	20.42	20.43	20.4	20.41	27842
9/9/2016	10:33 AM	20.42	20.4799	20.42	20.43	33528
9/9/2016	10:34 AM	20.355	20.425	20.33	20.42	64258
9/9/2016	10:35 AM	20.35	20.37	20.33	20.36	26520
9/9/2016	10:36 AM	20.35	20.4	20.34	20.34	35939
9/9/2016	10:37 AM	20.425	20.448	20.335	20.36	45685
9/9/2016	10:38 AM	20.568	20.58	20.42	20.42	130926
9/9/2016	10:39 AM	20.72	20.74	20.55	20.56	122763
9/9/2016	10:40 AM	20.72	20.7399	20.6735	20.7399	110512
9/9/2016	10:41 AM	20.7	20.72	20.67	20.71	92296
9/9/2016	10:42 AM	20.72	20.75	20.67	20.7	82595
9/9/2016	10:43 AM	20.72	20.73	20.701	20.72	30495
9/9/2016	10:44 AM	20.78	20.78	20.7	20.7173	51737
9/9/2016	10:45 AM	20.75	20.78	20.721	20.78	48221
9/9/2016	10:46 AM	20.7258	20.76	20.71	20.76	25591
9/9/2016	10:47 AM	20.8	20.81	20.71	20.72	25226
9/9/2016	10:48 AM	21	21.01	20.81	20.81	80213
9/9/2016	10:49 AM	20.9	21.11	20.89	21	153639
9/9/2016	10:50 AM	20.98	20.99	20.88	20.9	73717
9/9/2016	10:51 AM	20.963	21	20.95	21	48380
9/9/2016	10:52 AM	20.9268	20.98	20.92	20.97	65894
9/9/2016	10:53 AM	20.94	20.96	20.88	20.9	61060
9/9/2016	10:54 AM	20.94	20.9511	20.92	20.94	19272
9/9/2016	10:55 AM	20.91	20.94	20.9	20.91	37300
9/9/2016	10:56 AM	20.91	20.935	20.861	20.92	68581
9/9/2016	10:57 AM	20.81	20.91	20.81	20.88	42545
9/9/2016	10:58 AM	20.74	20.82	20.74	20.81	32167
9/9/2016	10:59 AM	20.6825	20.76	20.658	20.75	62010
9/9/2016	11:00 AM	20.66	20.71	20.66	20.69	29741
9/9/2016	11:01 AM	20.77	20.78	20.64	20.66	67318
9/9/2016	11:02 AM	20.81	20.85	20.79	20.79	14740
9/9/2016	11:03 AM	20.94	20.95	20.82	20.82	85152
9/9/2016	11:04 AM	20.8999	20.94	20.88	20.9343	32289
9/9/2016	11:05 AM	20.8601	20.9054	20.86	20.9054	5061
9/9/2016	11:06 AM	20.869	20.96	20.869	20.87	57986
9/9/2016	11:07 AM	20.85	20.87	20.84	20.86	13926
9/9/2016	11:08 AM	20.8701	20.88	20.812	20.84	9892
9/9/2016	11:09 AM	20.79	20.88	20.77	20.8701	65265
9/9/2016	11:10 AM	20.73	20.79	20.7	20.78	35706
9/9/2016	11:11 AM	20.81	20.82	20.73	20.73	19943
9/9/2016	11:12 AM	20.88	20.88	20.82	20.82	8070
9/9/2016	11:13 AM	20.85	20.87	20.79	20.87	18219
9/9/2016	11:14 AM	20.822	20.91	20.81	20.86	50067
9/9/2016	11:15 AM	20.84	20.852	20.781	20.8299	15895
9/9/2016	11:16 AM	20.86	20.9	20.84	20.853	43449
9/9/2016	11:17 AM	20.83	20.85	20.82	20.84	18758
9/9/2016	11:18 AM	20.81	20.8289	20.79	20.81	18115
9/9/2016	11:19 AM	20.764	20.81	20.75	20.81	47257
9/9/2016	11:20 AM	20.78	20.79	20.744	20.75	21930
9/9/2016	11:21 AM	20.842	20.85	20.78	20.78	14211
9/9/2016	11:22 AM	20.75	20.8374	20.74	20.8374	47401
9/9/2016	11:23 AM	20.76	20.7847	20.73	20.74	26478
9/9/2016	11:24 AM	20.81	20.82	20.76	20.77	30590
9/9/2016	11:25 AM	20.7999	20.82	20.76	20.79	11120
9/9/2016	11:26 AM	20.75	20.83	20.75	20.81	8755
9/9/2016	11:27 AM	20.74	20.7746	20.74	20.76	9086
9/9/2016	11:28 AM	20.72	20.78	20.7075	20.76	27150
9/9/2016	11:29 AM	20.72	20.74	20.68	20.71	30912
9/9/2016	11:30 AM	20.69	20.74	20.68	20.71	30571
9/9/2016	11:31 AM	20.71	20.72	20.67	20.7	32631
9/9/2016	11:32 AM	20.74	20.76	20.72	20.72	13585
9/9/2016	11:33 AM	20.76	20.76	20.74	20.76	7800
9/9/2016	11:34 AM	20.84	20.84	20.74	20.76	37000
9/9/2016	11:35 AM	20.86	20.89	20.85	20.85	28266
9/9/2016	11:36 AM	20.89	20.89	20.82	20.86	9099
9/9/2016	11:37 AM	20.922	20.932	20.87	20.8836	23135
9/9/2016	11:38 AM	20.92	20.93	20.899	20.92	6668
9/9/2016	11:39 AM	21	21.014	20.94	20.94	60845
9/9/2016	11:40 AM	20.99	21.03	20.99	20.995	16910
9/9/2016	11:41 AM	21.0133	21.02	20.9801	21	29030
9/9/2016	11:42 AM	21.02	21.02	20.997	21	8679
9/9/2016	11:43 AM	21.11	21.13	21.0289	21.03	60279
9/9/2016	11:44 AM	21.14	21.14	21.1	21.11	25490
9/9/2016	11:45 AM	21.22	21.24	21.13	21.14	50539
9/9/2016	11:46 AM	21.28	21.29	21.211	21.211	62782
9/9/2016	11:47 AM	21.21	21.3	21.21	21.28	52559
9/9/2016	11:48 AM	21.2	21.21	21.17	21.18	44788
9/9/2016	11:49 AM	21.33	21.33	21.19	21.194	63581
9/9/2016	11:50 AM	21.25	21.41	21.24	21.3339	51068
9/9/2016	11:51 AM	21.2461	21.28	21.22	21.2516	36248
9/9/2016	11:52 AM	21.26	21.26	21.21	21.25	24144
9/9/2016	11:53 AM	21.37	21.37	21.25	21.26	41610
9/9/2016	11:54 AM	21.34	21.4	21.31	21.3862	39430
9/9/2016	11:55 AM	21.41	21.41	21.3301	21.342	43191
9/9/2016	11:56 AM	21.531	21.531	21.41	21.41	42339
9/9/2016	11:57 AM	21.66	21.71	21.53	21.53	77073
9/9/2016	11:58 AM	21.7634	21.82	21.6348	21.65	140430
9/9/2016	11:59 AM	21.6375	21.78	21.63	21.77	72728
9/9/2016	12:00 PM	21.64	21.68	21.572	21.63	110692
9/9/2016	12:01 PM	21.586	21.67	21.586	21.64	57624
9/9/2016	12:02 PM	21.53	21.61	21.5	21.5864	78883
9/9/2016	12:03 PM	21.49	21.54	21.49	21.53	17625
9/9/2016	12:04 PM	21.525	21.53	21.48	21.488	46190
9/9/2016	12:05 PM	21.48	21.53	21.47	21.53	20919
9/9/2016	12:06 PM	21.5197	21.52	21.48	21.48	20405
9/9/2016	12:07 PM	21.518	21.53	21.48	21.52	30428
9/9/2016	12:08 PM	21.55	21.56	21.51	21.52	25309
9/9/2016	12:09 PM	21.67	21.69	21.5468	21.5468	59052
9/9/2016	12:10 PM	21.54	21.7006	21.54	21.67	115184
9/9/2016	12:11 PM	21.63	21.66	21.555	21.555	72622
9/9/2016	12:12 PM	21.6	21.64	21.58	21.62	24714
9/9/2016	12:13 PM	21.66	21.66	21.59	21.59	21030
9/9/2016	12:14 PM	21.66	21.67	21.625	21.64	10961
9/9/2016	12:15 PM	21.66	21.72	21.65	21.6661	53557
9/9/2016	12:16 PM	21.55	21.6499	21.535	21.645	41295
9/9/2016	12:17 PM	21.68	21.6814	21.6	21.6	36320
9/9/2016	12:18 PM	21.71	21.7225	21.665	21.672	32630
9/9/2016	12:19 PM	21.782	21.815	21.7046	21.7046	48090
9/9/2016	12:20 PM	21.75	21.76	21.7	21.76	49977
9/9/2016	12:21 PM	21.77	21.81	21.74	21.75	48490
9/9/2016	12:22 PM	21.58	21.77	21.57	21.77	79620
9/9/2016	12:23 PM	21.53	21.5925	21.49	21.57	91425
9/9/2016	12:24 PM	21.51	21.56	21.5	21.529	42710
9/9/2016	12:25 PM	21.59	21.64	21.5239	21.5239	48966
9/9/2016	12:26 PM	21.6	21.6	21.57	21.59	9500
9/9/2016	12:27 PM	21.55	21.6057	21.53	21.5939	27102
9/9/2016	12:28 PM	21.461	21.52	21.46	21.51	21605
9/9/2016	12:29 PM	21.54	21.5599	21.48	21.48	10528
9/9/2016	12:30 PM	21.555	21.56	21.522	21.54	5250
9/9/2016	12:31 PM	21.5892	21.59	21.54	21.56	20236
9/9/2016	12:32 PM	21.6002	21.63	21.5399	21.55	16608
9/9/2016	12:33 PM	21.56	21.61	21.56	21.61	6770
9/9/2016	12:34 PM	21.6032	21.61	21.558	21.558	15500
9/9/2016	12:35 PM	21.66	21.716	21.63	21.63	46280
9/9/2016	12:36 PM	21.58	21.66	21.56	21.66	23775
9/9/2016	12:37 PM	21.58	21.6	21.55	21.57	5900
9/9/2016	12:38 PM	21.6	21.6	21.55	21.57	8850
9/9/2016	12:39 PM	21.6661	21.6661	21.58	21.5899	24200
9/9/2016	12:40 PM	21.73	21.73	21.62	21.66	24400
9/9/2016	12:41 PM	21.72	21.75	21.71	21.74	29106
9/9/2016	12:42 PM	21.75	21.76	21.66	21.71	72505
9/9/2016	12:43 PM	21.73	21.77	21.73	21.76	18420
9/9/2016	12:44 PM	21.696	21.73	21.69	21.73	26939
9/9/2016	12:45 PM	21.7	21.73	21.69	21.7	20230
9/9/2016	12:46 PM	21.6138	21.7	21.59	21.7	48500
9/9/2016	12:47 PM	21.681	21.69	21.61	21.63	16285
9/9/2016	12:48 PM	21.626	21.71	21.6	21.71	33986
9/9/2016	12:49 PM	21.7	21.7	21.62	21.64	8833
9/9/2016	12:50 PM	21.71	21.74	21.68	21.71	13782
9/9/2016	12:51 PM	21.72	21.72	21.696	21.696	7100
9/9/2016	12:52 PM	21.6899	21.725	21.6899	21.7241	11550
9/9/2016	12:53 PM	21.73	21.73	21.7	21.7	1300
9/9/2016	12:54 PM	21.72	21.72	21.71	21.72	8880
9/9/2016	12:55 PM	21.77	21.79	21.72	21.72	41865
9/9/2016	12:56 PM	21.79	21.84	21.76	21.76	44584
9/9/2016	12:57 PM	21.93	21.97	21.77	21.7801	94358
9/9/2016	12:58 PM	21.73	21.92	21.725	21.92	24150
9/9/2016	12:59 PM	21.78	21.801	21.75	21.76	21048
9/9/2016	1:00 PM	21.74	21.779	21.74	21.77	7700
9/9/2016	1:01 PM	21.81	21.83	21.7401	21.7652	4035
9/9/2016	1:02 PM	21.88	21.9294	21.79	21.81	56140
9/9/2016	1:03 PM	21.8	21.89	21.79	21.86	16650
9/9/2016	1:04 PM	21.85	21.87	21.8	21.8	12772
9/9/2016	1:05 PM	21.95	21.959	21.85	21.86	31436
9/9/2016	1:06 PM	21.99	21.99	21.94	21.96	15584
9/9/2016	1:07 PM	21.95	22.0122	21.94	21.99	37365
9/9/2016	1:08 PM	22.07	22.08	21.93	21.97	32430
9/9/2016	1:09 PM	22.06	22.14	22.04	22.07	51728
9/9/2016	1:10 PM	22.1613	22.1613	22.002	22.05	52527
9/9/2016	1:11 PM	22.25	22.25	22.14	22.15	129039
9/9/2016	1:12 PM	22.29	22.3	22.25	22.2585	59942
9/9/2016	1:13 PM	22.39	22.4	22.28	22.2824	80225
9/9/2016	1:14 PM	22.32	22.399	22.31	22.385	21415
9/9/2016	1:15 PM	22.38	22.3839	22.32	22.33	17550
9/9/2016	1:16 PM	22.4605	22.49	22.35	22.36	73081
9/9/2016	1:17 PM	22.3735	22.5052	22.37	22.49	56603
9/9/2016	1:18 PM	22.4	22.4299	22.386	22.396	15150
9/9/2016	1:19 PM	22.41	22.4322	22.3602	22.39	34625
9/9/2016	1:20 PM	22.4	22.42	22.379	22.416	13461
9/9/2016	1:21 PM	22.34	22.3999	22.28	22.3999	36363
9/9/2016	1:22 PM	22.43	22.4535	22.32	22.34	32440
9/9/2016	1:23 PM	22.5142	22.52	22.44	22.45	60266
9/9/2016	1:24 PM	22.38	22.51	22.38	22.51	31640
9/9/2016	1:25 PM	22.4	22.45	22.4	22.42	15512
9/9/2016	1:26 PM	22.38	22.41	22.3601	22.39	21770
9/9/2016	1:27 PM	22.37	22.43	22.37	22.37	22732
9/9/2016	1:28 PM	22.28	22.3799	22.28	22.3628	27565
9/9/2016	1:29 PM	22.26	22.2961	22.23	22.29	23851
9/9/2016	1:30 PM	22.15	22.26	22.14	22.2511	42035
9/9/2016	1:31 PM	22.2	22.2778	22.13	22.176	32783
9/9/2016	1:32 PM	22.1423	22.21	22.1401	22.19	12612
9/9/2016	1:33 PM	22.17	22.186	22.1132	22.14	11770
9/9/2016	1:34 PM	22.21	22.23	22.1901	22.1928	8211
9/9/2016	1:35 PM	22.42	22.42	22.192	22.21	54875
9/9/2016	1:36 PM	22.44	22.47	22.375	22.41	29257
9/9/2016	1:37 PM	22.48	22.49	22.43	22.435	30492
9/9/2016	1:38 PM	22.555	22.59	22.45	22.4801	35016
9/9/2016	1:39 PM	22.66	22.7	22.56	22.56	56888
9/9/2016	1:40 PM	22.672	22.75	22.65	22.652	84784
9/9/2016	1:41 PM	22.75	22.75	22.6413	22.66	36929
9/9/2016	1:42 PM	22.7816	22.82	22.74	22.74	67754
9/9/2016	1:43 PM	22.92	22.93	22.7677	22.785	75487
9/9/2016	1:44 PM	22.95	22.95	22.82	22.92	71610
9/9/2016	1:45 PM	22.89	22.99	22.88	22.95	55549
9/9/2016	1:46 PM	22.98	22.98	22.881	22.89	28827
9/9/2016	1:47 PM	22.8	22.9799	22.8	22.9799	29224
9/9/2016	1:48 PM	22.9101	22.94	22.83	22.8323	18612
9/9/2016	1:49 PM	22.9595	22.9599	22.92	22.93	15432
9/9/2016	1:50 PM	23.07	23.17	22.954	22.96	131514
9/9/2016	1:51 PM	23.19	23.2	23.08	23.09	37306
9/9/2016	1:52 PM	23.202	23.2933	23.18	23.1801	61912
9/9/2016	1:53 PM	23.12	23.23	23.06	23.21	41022
9/9/2016	1:54 PM	23.06	23.18	23.06	23.0919	42266
9/9/2016	1:55 PM	23.025	23.11	23.02	23.06	51076
9/9/2016	1:56 PM	23.02	23.06	22.99	23.01	24996
9/9/2016	1:57 PM	22.8901	23.05	22.87	23.05	48697
9/9/2016	1:58 PM	22.76	22.8999	22.76	22.89	44910
9/9/2016	1:59 PM	22.8	22.8272	22.78	22.7852	25903
9/9/2016	2:00 PM	22.8284	22.83	22.758	22.79	18860
9/9/2016	2:01 PM	22.9228	22.96	22.86	22.86	48574
9/9/2016	2:02 PM	23.0136	23.07	22.915	22.9401	39043
9/9/2016	2:03 PM	23.16	23.18	23.01	23.02	56926
9/9/2016	2:04 PM	23.238	23.28	23.115	23.15	43725
9/9/2016	2:05 PM	23.1	23.24	23.03	23.23	30113
9/9/2016	2:06 PM	23.2439	23.25	23.09	23.09	20388
9/9/2016	2:07 PM	23.14	23.25	23.06	23.25	91206
9/9/2016	2:08 PM	23.1499	23.21	23.1125	23.12	37910
9/9/2016	2:09 PM	23.2401	23.29	23.12	23.14	19371
9/9/2016	2:10 PM	23.25	23.34	23.2202	23.24	58594
9/9/2016	2:11 PM	23.344	23.37	23.2501	23.2501	33014
9/9/2016	2:12 PM	23.3033	23.38	23.266	23.34	38639
9/9/2016	2:13 PM	23.17	23.29	23.16	23.2823	67146
9/9/2016	2:14 PM	23.2684	23.29	23.18	23.18	76730
9/9/2016	2:15 PM	23.28	23.3033	23.242	23.242	21395
9/9/2016	2:16 PM	23.19	23.3	23.19	23.2899	16880
9/9/2016	2:17 PM	23.14	23.24	23.12	23.1814	29354
9/9/2016	2:18 PM	23.1499	23.2201	23.106	23.13	30708
9/9/2016	2:19 PM	23.2437	23.25	23.15	23.162	32469
9/9/2016	2:20 PM	23.18	23.27	23.14	23.2482	29274
9/9/2016	2:21 PM	23.11	23.17	23.07	23.16	31670
9/9/2016	2:22 PM	23.02	23.12	23.02	23.1	31909
9/9/2016	2:23 PM	22.9901	23.05	22.96	23	48380
9/9/2016	2:24 PM	22.9637	23.01	22.9637	23	10800
9/9/2016	2:25 PM	22.88	22.97	22.87	22.97	36251
9/9/2016	2:26 PM	22.85	22.89	22.85	22.8645	14912
9/9/2016	2:27 PM	22.9075	22.92	22.85	22.86	31758
9/9/2016	2:28 PM	22.78	22.905	22.701	22.905	91047
9/9/2016	2:29 PM	22.72	22.842	22.72	22.8	33048
9/9/2016	2:30 PM	22.6484	22.73	22.6484	22.72	30722
9/9/2016	2:31 PM	22.7579	22.78	22.61	22.66	51252
9/9/2016	2:32 PM	22.68	22.77	22.63	22.75	31668
9/9/2016	2:33 PM	22.78	22.8	22.699	22.7	30244
9/9/2016	2:34 PM	22.82	22.8238	22.7401	22.8	39140
9/9/2016	2:35 PM	22.8	22.83	22.79	22.8	14890
9/9/2016	2:36 PM	22.75	22.81	22.75	22.81	36172
9/9/2016	2:37 PM	22.6472	22.74	22.62	22.74	34774
9/9/2016	2:38 PM	22.71	22.79	22.6	22.6414	48206
9/9/2016	2:39 PM	22.595	22.7	22.59	22.69	57129
9/9/2016	2:40 PM	22.69	22.69	22.59	22.6	31457
9/9/2016	2:41 PM	22.705	22.71	22.63	22.695	6646
9/9/2016	2:42 PM	22.8279	22.83	22.7086	22.7086	31156
9/9/2016	2:43 PM	22.82	22.83	22.76	22.81	13247
9/9/2016	2:44 PM	22.98	22.9999	22.83	22.83	55241
9/9/2016	2:45 PM	23.05	23.1	22.97	22.9899	55686
9/9/2016	2:46 PM	23.1286	23.13	23.03	23.05	28329
9/9/2016	2:47 PM	23.17	23.2	23.09	23.1	27392
9/9/2016	2:48 PM	23.1279	23.25	23.09	23.17	34716
9/9/2016	2:49 PM	23.1	23.13	22.9699	23.13	91060
9/9/2016	2:50 PM	23.08	23.21	23.04	23.1	65865
9/9/2016	2:51 PM	23.01	23.07	22.98	23.06	49160
9/9/2016	2:52 PM	22.9702	23.04	22.97	23	27300
9/9/2016	2:53 PM	23.06	23.09	22.96	22.9824	33077
9/9/2016	2:54 PM	23.09	23.13	23.06	23.07	11823
9/9/2016	2:55 PM	23.15	23.17	23.05	23.05	73150
9/9/2016	2:56 PM	22.96	23.16	22.95	23.16	47372
9/9/2016	2:57 PM	22.98	22.99	22.92	22.9889	17900
9/9/2016	2:58 PM	22.98	22.99	22.89	22.98	58712
9/9/2016	2:59 PM	22.95	23.01	22.94	22.97	7749
9/9/2016	3:00 PM	23.08	23.1079	22.89	22.94	21000
9/9/2016	3:01 PM	23.07	23.12	23.04	23.08	15829
9/9/2016	3:02 PM	23.07	23.11	23.05	23.0774	17631
9/9/2016	3:03 PM	23.06	23.1	23.0011	23.06	27635
9/9/2016	3:04 PM	23.16	23.192	23.05	23.06	35344
9/9/2016	3:05 PM	23.26	23.268	23.11	23.14	46811
9/9/2016	3:06 PM	23.37	23.37	23.28	23.28	31825
9/9/2016	3:07 PM	23.41	23.41	23.296	23.37	28260
9/9/2016	3:08 PM	23.32	23.42	23.27	23.4	52047
9/9/2016	3:09 PM	23.3	23.36	23.29	23.3	14398
9/9/2016	3:10 PM	23.41	23.42	23.28	23.28	29134
9/9/2016	3:11 PM	23.48	23.53	23.4085	23.42	59748
9/9/2016	3:12 PM	23.49	23.57	23.47	23.5	62971
9/9/2016	3:13 PM	23.42	23.5	23.34	23.48	65145
9/9/2016	3:14 PM	23.6302	23.65	23.46	23.46	51172
9/9/2016	3:15 PM	23.552	23.67	23.552	23.6297	43684
9/9/2016	3:16 PM	23.45	23.58	23.42	23.55	43079
9/9/2016	3:17 PM	23.31	23.4577	23.25	23.44	58900
9/9/2016	3:18 PM	23.33	23.35	23.269	23.31	23599
9/9/2016	3:19 PM	23.3313	23.35	23.18	23.31	37478
9/9/2016	3:20 PM	23.29	23.35	23.26	23.33	15915
9/9/2016	3:21 PM	23.34	23.3799	23.25	23.26	26420
9/9/2016	3:22 PM	23.339	23.43	23.294	23.335	19250
9/9/2016	3:23 PM	23.3	23.42	23.28	23.34	39890
9/9/2016	3:24 PM	23.32	23.36	23.271	23.32	10441
9/9/2016	3:25 PM	23.24	23.27	23.21	23.25	16320
9/9/2016	3:26 PM	23.1699	23.234	23.14	23.234	16480
9/9/2016	3:27 PM	23.1	23.1662	23	23.1584	52784
9/9/2016	3:28 PM	23.046	23.0986	23.04	23.09	15103
9/9/2016	3:29 PM	23.1982	23.2	23.046	23.06	35749
9/9/2016	3:30 PM	23.155	23.22	23.15	23.2	28800
9/9/2016	3:31 PM	23.2	23.23	23.13	23.15	31807
9/9/2016	3:32 PM	23.185	23.24	23.16	23.1753	16860
9/9/2016	3:33 PM	23.32	23.36	23.2	23.2	22264
9/9/2016	3:34 PM	23.4086	23.45	23.29	23.29	17055
9/9/2016	3:35 PM	23.31	23.41	23.31	23.3999	34352
9/9/2016	3:36 PM	23.46	23.482	23.32	23.35	51376
9/9/2016	3:37 PM	23.45	23.48	23.39	23.45	20480
9/9/2016	3:38 PM	23.49	23.57	23.46	23.47	41792
9/9/2016	3:39 PM	23.41	23.549	23.41	23.49	23648
9/9/2016	3:40 PM	23.5214	23.55	23.41	23.43	23918
9/9/2016	3:41 PM	23.619	23.64	23.51	23.52	51149
9/9/2016	3:42 PM	23.676	23.7	23.56	23.64	83327
9/9/2016	3:43 PM	23.83	23.87	23.63	23.67	96110
9/9/2016	3:44 PM	23.97	23.98	23.77	23.83	85748
9/9/2016	3:45 PM	23.95	23.98	23.91	23.96	55680
9/9/2016	3:46 PM	24.01	24.04	23.83	23.97	110618
9/9/2016	3:47 PM	24.03	24.07	23.985	24.03	86263
9/9/2016	3:48 PM	23.9867	24.0492	23.94	24.0492	54598
9/9/2016	3:49 PM	23.995	24.02	23.95	23.99	59085
9/9/2016	3:50 PM	24.09	24.13	23.99	23.995	74302
9/9/2016	3:51 PM	24.08	24.15	24.07	24.1	83224
9/9/2016	3:52 PM	24.03	24.12	23.99	24.098	110483
9/9/2016	3:53 PM	24.06	24.07	23.99	24.02	70922
9/9/2016	3:54 PM	24.07	24.07	24.04	24.06	36518
9/9/2016	3:55 PM	24.12	24.14	24.06	24.065	46739
9/9/2016	3:56 PM	24.19	24.19	24.11	24.12	94541
9/9/2016	3:57 PM	24.24	24.25	24.16	24.16	66524
9/9/2016	3:58 PM	24.41	24.44	24.24	24.24	146021
9/9/2016	3:59 PM	24.5499	24.57	24.39	24.4113	143634
9/9/2016	4:00 PM	24.57	24.57	24.44	24.54	316147
9/12/2016	9:31 AM	25.25	25.25	24.98	25	167053
9/12/2016	9:32 AM	25.516	25.54	25.25	25.2687	161326
9/12/2016	9:33 AM	25.41	25.51	25.31	25.51	147080
9/12/2016	9:34 AM	24.975	25.41	24.97	25.38	106957
9/12/2016	9:35 AM	24.71	25.01	24.7	24.9737	126679
9/12/2016	9:36 AM	24.34	24.71	24.33	24.71	211138
9/12/2016	9:37 AM	24.18	24.36	24.14	24.33	159354
9/12/2016	9:38 AM	24.25	24.28	24.07	24.17	95631
9/12/2016	9:39 AM	24.22	24.339	24.17	24.25	84611
9/12/2016	9:40 AM	23.76	24.23	23.72	24.23	140591
9/12/2016	9:41 AM	23.64	23.77	23.54	23.76	159149
9/12/2016	9:42 AM	23.58	23.65	23.49	23.63	128408
9/12/2016	9:43 AM	23.91	23.94	23.57	23.57	218421
9/12/2016	9:44 AM	24.1747	24.19	23.92	23.92	125024
9/12/2016	9:45 AM	24.2599	24.31	24.14	24.18	69796
9/12/2016	9:46 AM	24.4	24.42	24.25	24.25	71439
9/12/2016	9:47 AM	24.28	24.52	24.28	24.3901	81466
9/12/2016	9:48 AM	24.4199	24.52	24.23	24.281	68672
9/12/2016	9:49 AM	24.6226	24.64	24.3999	24.415	71135
9/12/2016	9:50 AM	24.75	24.8299	24.62	24.63	132882
9/12/2016	9:51 AM	24.622	24.72	24.49	24.71	51559
9/12/2016	9:52 AM	24.57	24.76	24.5581	24.62	41812
9/12/2016	9:53 AM	24.45	24.56	24.41	24.55	30221
9/12/2016	9:54 AM	24.4501	24.49	24.3	24.4524	60305
9/12/2016	9:55 AM	24.27	24.5	24.19	24.46	67672
9/12/2016	9:56 AM	23.96	24.25	23.958	24.22	49213
9/12/2016	9:57 AM	23.7901	23.97	23.79	23.966	53625
9/12/2016	9:58 AM	23.65	23.84	23.6154	23.79	100748
9/12/2016	9:59 AM	23.63	23.68	23.47	23.62	91004
9/12/2016	10:00 AM	23.85	23.85	23.63	23.6368	42261
9/12/2016	10:01 AM	23.74	23.89	23.63	23.8672	40652
9/12/2016	10:02 AM	23.5	23.76	23.49	23.76	167601
9/12/2016	10:03 AM	23.72	23.72	23.4866	23.5	83526
9/12/2016	10:04 AM	23.6918	23.8101	23.63	23.71	54023
9/12/2016	10:05 AM	23.66	23.68	23.6	23.67	18366
9/12/2016	10:06 AM	23.69	23.73	23.64	23.69	20370
9/12/2016	10:07 AM	23.74	23.79	23.65	23.68	45866
9/12/2016	10:08 AM	23.5801	23.73	23.52	23.7	66487
9/12/2016	10:09 AM	23.591	23.62	23.56	23.59	13232
9/12/2016	10:10 AM	23.76	23.77	23.6	23.6	29934
9/12/2016	10:11 AM	23.84	23.86	23.75	23.75	55345
9/12/2016	10:12 AM	23.81	23.8587	23.76	23.81	27811
9/12/2016	10:13 AM	23.67	23.85	23.67	23.83	47950
9/12/2016	10:14 AM	23.71	23.72	23.66	23.6767	22113
9/12/2016	10:15 AM	23.64	23.74	23.64	23.69	17234
9/12/2016	10:16 AM	23.6366	23.69	23.6366	23.65	15194
9/12/2016	10:17 AM	23.6	23.65	23.5779	23.65	15698
9/12/2016	10:18 AM	23.71	23.73	23.58	23.61	28178
9/12/2016	10:19 AM	23.64	23.8	23.63	23.7315	31159
9/12/2016	10:20 AM	23.48	23.65	23.44	23.6466	111207
9/12/2016	10:21 AM	23.55	23.63	23.47	23.48	34189
9/12/2016	10:22 AM	23.3	23.51	23.28	23.51	67298
9/12/2016	10:23 AM	23.2809	23.35	23.22	23.3108	43809
9/12/2016	10:24 AM	23.31	23.36	23.26	23.2766	22662
9/12/2016	10:25 AM	23.39	23.4	23.28	23.3	28570
9/12/2016	10:26 AM	23.1646	23.35	23.15	23.3248	31512
9/12/2016	10:27 AM	23.2002	23.23	23.1	23.13	21367
9/12/2016	10:28 AM	23.11	23.25	23.08	23.2	28244
9/12/2016	10:29 AM	23.068	23.15	23.02	23.09	23244
9/12/2016	10:30 AM	22.98	23.11	22.98	23.06	99400
9/12/2016	10:31 AM	22.95	23.03	22.94	22.982	54019
9/12/2016	10:32 AM	22.83	22.95	22.81	22.93	64619
9/12/2016	10:33 AM	22.801	22.85	22.79	22.84	63740
9/12/2016	10:34 AM	22.7199	22.81	22.6896	22.8035	20880
9/12/2016	10:35 AM	22.655	22.7173	22.58	22.7173	41459
9/12/2016	10:36 AM	22.73	22.75	22.63	22.65	33278
9/12/2016	10:37 AM	22.72	22.72	22.666	22.72	12283
9/12/2016	10:38 AM	22.9611	22.97	22.72	22.72	34394
9/12/2016	10:39 AM	23.03	23.06	22.95	22.9601	32302
9/12/2016	10:40 AM	23.0266	23.07	23.02	23.0301	13883
9/12/2016	10:41 AM	23.1	23.14	23.01	23.02	34775
9/12/2016	10:42 AM	23.06	23.112	23.06	23.112	9830
9/12/2016	10:43 AM	23.04	23.069	23.02	23.05	5900
9/12/2016	10:44 AM	22.8905	23.055	22.83	23.0391	36905
9/12/2016	10:45 AM	22.89	22.92	22.8584	22.88	12807
9/12/2016	10:46 AM	23.05	23.05	22.84	22.89	40887
9/12/2016	10:47 AM	23.14	23.18	22.97	23.04	48833
9/12/2016	10:48 AM	23.37	23.382	23.15	23.15	26124
9/12/2016	10:49 AM	23.3899	23.44	23.25	23.354	49254
9/12/2016	10:50 AM	23.415	23.42	23.26	23.39	21705
9/12/2016	10:51 AM	23.54	23.54	23.42	23.42	22964
9/12/2016	10:52 AM	23.69	23.72	23.485	23.54	44775
9/12/2016	10:53 AM	23.71	23.882	23.68	23.69	61760
9/12/2016	10:54 AM	23.7	23.7002	23.6028	23.6899	24936
9/12/2016	10:55 AM	23.58	23.7019	23.48	23.7019	43642
9/12/2016	10:56 AM	23.546	23.6018	23.53	23.6	30773
9/12/2016	10:57 AM	23.35	23.5458	23.29	23.54	39652
9/12/2016	10:58 AM	23.47	23.47	23.3014	23.33	14088
9/12/2016	10:59 AM	23.2414	23.538	23.2	23.48	40098
9/12/2016	11:00 AM	23.3299	23.38	23.25	23.26	9712
9/12/2016	11:01 AM	23.11	23.26	23.08	23.26	10790
9/12/2016	11:02 AM	23.14	23.15	23.011	23.13	23310
9/12/2016	11:03 AM	23.063	23.2	23.05	23.18	10409
9/12/2016	11:04 AM	23.19	23.28	22.99	23.04	26805
9/12/2016	11:05 AM	23.1	23.28	23.0801	23.2	12980
9/12/2016	11:06 AM	23.12	23.16	23.04	23.07	23650
9/12/2016	11:07 AM	23.08	23.2	23.05	23.1201	9510
9/12/2016	11:08 AM	23.1	23.1	22.88	23.03	28050
9/12/2016	11:09 AM	23.11	23.11	23.01	23.09	23660
9/12/2016	11:10 AM	23.04	23.09	23.04	23.06	10450
9/12/2016	11:11 AM	23.31	23.31	23.05	23.05	17571
9/12/2016	11:12 AM	23.33	23.44	23.28	23.3	57798
9/12/2016	11:13 AM	23.24	23.34	23.1792	23.32	20373
9/12/2016	11:14 AM	23.24	23.33	23.21	23.25	17315
9/12/2016	11:15 AM	23.19	23.2201	23.14	23.22	14042
9/12/2016	11:16 AM	23.16	23.248	23.1215	23.22	9239
9/12/2016	11:17 AM	23.3	23.3	23.14	23.15	8600
9/12/2016	11:18 AM	23.29	23.29	23.19	23.27	10220
9/12/2016	11:19 AM	23.27	23.34	23.26	23.3	13719
9/12/2016	11:20 AM	23.11	23.28	23.04	23.28	18920
9/12/2016	11:21 AM	23.05	23.198	23.04	23.11	20212
9/12/2016	11:22 AM	23	23.07	22.9	23.07	37365
9/12/2016	11:23 AM	23.03	23.04	23.01	23.04	12400
9/12/2016	11:24 AM	22.9399	23.02	22.93	23.02	27104
9/12/2016	11:25 AM	22.82	23.07	22.82	22.95	39454
9/12/2016	11:26 AM	23.036	23.083	22.83	22.83	27164
9/12/2016	11:27 AM	23.01	23.02	22.98	23.02	6419
9/12/2016	11:28 AM	23.13	23.13	22.97	22.9811	11475
9/12/2016	11:29 AM	23.252	23.252	23.11	23.14	28800
9/12/2016	11:30 AM	23.24	23.26	23.2	23.26	7900
9/12/2016	11:31 AM	23.3833	23.395	23.2	23.22	21435
9/12/2016	11:32 AM	23.4497	23.45	23.33	23.36	12020
9/12/2016	11:33 AM	23.6	23.64	23.44	23.44	75082
9/12/2016	11:34 AM	23.52	23.64	23.4901	23.6	22906
9/12/2016	11:35 AM	23.33	23.55	23.24	23.5186	33970
9/12/2016	11:36 AM	23.2714	23.39	23.2714	23.3339	14850
9/12/2016	11:37 AM	23.21	23.29	23.11	23.2702	49757
9/12/2016	11:38 AM	23.06	23.3	23.06	23.27	51888
9/12/2016	11:39 AM	23.14	23.19	23.02	23.07	21954
9/12/2016	11:40 AM	23.03	23.17	23.03	23.1	13783
9/12/2016	11:41 AM	23.1092	23.15	23.03	23.03	10462
9/12/2016	11:42 AM	23.11	23.11	23.04	23.08	10600
9/12/2016	11:43 AM	23.1	23.13	23.03	23.1	26034
9/12/2016	11:44 AM	23.12	23.1512	23.09	23.09	20000
9/12/2016	11:45 AM	23.09	23.22	23.08	23.11	35023
9/12/2016	11:46 AM	23.05	23.14	23.01	23.09	24531
9/12/2016	11:47 AM	23.15	23.15	23.0343	23.04	3640
9/12/2016	11:48 AM	23.13	23.1799	23.12	23.16	7159
9/12/2016	11:49 AM	23.11	23.16	23.1	23.13	12325
9/12/2016	11:50 AM	23.09	23.15	23.09	23.13	1900
9/12/2016	11:51 AM	22.986	23.08	22.986	23.08	14418
9/12/2016	11:52 AM	22.82	22.9501	22.79	22.9501	25062
9/12/2016	11:53 AM	22.92	22.97	22.79	22.83	11473
9/12/2016	11:54 AM	22.85	22.929	22.83	22.92	8260
9/12/2016	11:55 AM	22.93	22.95	22.82	22.84	6500
9/12/2016	11:56 AM	22.89	22.943	22.88	22.943	6351
9/12/2016	11:57 AM	22.87	22.9	22.85	22.88	8638
9/12/2016	11:58 AM	22.92	22.92	22.81	22.85	14194
9/12/2016	11:59 AM	23	23.03	22.89	22.91	15284
9/12/2016	12:00 PM	23.04	23.13	23.02	23.02	20758
9/12/2016	12:01 PM	23.09	23.1	23.01	23.04	10620
9/12/2016	12:02 PM	23.07	23.1	23.06	23.0911	5400
9/12/2016	12:03 PM	23.048	23.12	23.048	23.08	14900
9/12/2016	12:04 PM	23.02	23.05	22.99	23.03	7404
9/12/2016	12:05 PM	22.98	23.01	22.97	23.01	9950
9/12/2016	12:06 PM	22.98	23	22.965	22.97	18697
9/12/2016	12:07 PM	23.03	23.03	22.97	22.98	17555
9/12/2016	12:08 PM	23.02	23.05	23.01	23.02	7050
9/12/2016	12:09 PM	22.95	23.06	22.93	23.04	13400
9/12/2016	12:10 PM	22.82	22.96	22.8	22.96	15455
9/12/2016	12:11 PM	22.73	22.8	22.69	22.8	36358
9/12/2016	12:12 PM	22.7626	22.7626	22.63	22.7399	14830
9/12/2016	12:13 PM	22.941	22.9501	22.8	22.801	15476
9/12/2016	12:14 PM	23	23.01	22.93	22.94	27714
9/12/2016	12:15 PM	22.97	23.02	22.96	23.009	19150
9/12/2016	12:16 PM	22.84	22.96	22.79	22.96	14835
9/12/2016	12:17 PM	22.86	22.9	22.83	22.87	23200
9/12/2016	12:18 PM	22.87	22.8826	22.78	22.87	27517
9/12/2016	12:19 PM	23	23.01	22.82	22.86	11300
9/12/2016	12:20 PM	23.12	23.13	22.9652	22.98	14930
9/12/2016	12:21 PM	23.09	23.12	23.09	23.11	11545
9/12/2016	12:22 PM	22.98	23.09	22.9447	23.09	13150
9/12/2016	12:23 PM	23.09	23.1	22.96	22.99	60080
9/12/2016	12:24 PM	23.16	23.2	23.08	23.1	34205
9/12/2016	12:25 PM	23.16	23.18	23.13	23.15	22770
9/12/2016	12:26 PM	23.17	23.18	23.12	23.15	7620
9/12/2016	12:27 PM	23.145	23.26	23.14	23.16	28960
9/12/2016	12:28 PM	23.13	23.15	23.09	23.13	9207
9/12/2016	12:29 PM	23.14	23.15	23.11	23.13	6516
9/12/2016	12:30 PM	22.9	23.14	22.9	23.14	15747
9/12/2016	12:31 PM	22.98	22.98	22.88	22.91	23790
9/12/2016	12:32 PM	22.95	23	22.92	22.99	7400
9/12/2016	12:33 PM	22.89	22.94	22.84	22.94	14920
9/12/2016	12:34 PM	22.8599	22.96	22.85	22.88	17608
9/12/2016	12:35 PM	22.98	23	22.85	22.85	21143
9/12/2016	12:36 PM	22.99	22.99	22.94	22.97	6900
9/12/2016	12:37 PM	22.96	22.98	22.94	22.98	6050
9/12/2016	12:38 PM	22.97	23	22.94	22.954	4600
9/12/2016	12:39 PM	23.03	23.03	22.88	22.97	7310
9/12/2016	12:40 PM	22.99	23.02	22.99	23.01	3900
9/12/2016	12:41 PM	23.11	23.11	22.99	22.995	5325
9/12/2016	12:42 PM	23.16	23.203	23.075	23.12	17400
9/12/2016	12:43 PM	23.2	23.2	23.05	23.16	15550
9/12/2016	12:44 PM	23.19	23.31	23.19	23.2089	49743
9/12/2016	12:45 PM	23.23	23.26	23.18	23.19	10640
9/12/2016	12:46 PM	23.13	23.25	23.1202	23.2298	8500
9/12/2016	12:47 PM	23.0013	23.1524	22.9609	23.13	19805
9/12/2016	12:48 PM	23.01	23.08	22.99	22.99	19062
9/12/2016	12:49 PM	23.12	23.16	23.02	23.02	12330
9/12/2016	12:50 PM	23.1	23.14	23.09	23.12	11300
9/12/2016	12:51 PM	23.1	23.16	23.07	23.08	9300
9/12/2016	12:52 PM	23.09	23.14	23.07	23.12	3800
9/12/2016	12:53 PM	22.94	23.07	22.92	23.06	22955
9/12/2016	12:54 PM	22.79	22.95	22.78	22.94	40959
9/12/2016	12:55 PM	22.82	22.89	22.79	22.79	24876
9/12/2016	12:56 PM	22.86	22.88	22.79	22.82	30214
9/12/2016	12:57 PM	22.89	22.89	22.81	22.875	20938
9/12/2016	12:58 PM	22.87	22.88	22.83	22.85	9640
9/12/2016	12:59 PM	22.9637	22.98	22.91	22.945	20880
9/12/2016	1:00 PM	22.92	22.961	22.91	22.961	6848
9/12/2016	1:01 PM	22.95	22.95	22.82	22.89	27441
9/12/2016	1:02 PM	22.86	22.96	22.86	22.952	13740
9/12/2016	1:03 PM	22.9211	22.93	22.83	22.83	14150
9/12/2016	1:04 PM	22.86	22.94	22.82	22.94	10150
9/12/2016	1:05 PM	22.86	22.87	22.82	22.87	11713
9/12/2016	1:06 PM	22.86	22.88	22.8	22.81	2100
9/12/2016	1:07 PM	22.92	22.92	22.83	22.85	2700
9/12/2016	1:08 PM	22.92	22.92	22.82	22.901	3850
9/12/2016	1:09 PM	22.9063	22.9063	22.8599	22.9	5150
9/12/2016	1:10 PM	22.9	22.93	22.86	22.92	5148
9/12/2016	1:11 PM	22.918	22.95	22.89	22.9	17345
9/12/2016	1:12 PM	22.98	23.0132	22.93	22.93	3315
9/12/2016	1:13 PM	22.9773	22.9773	22.92	22.96	4600
9/12/2016	1:14 PM	22.96	23.06	22.9401	23.01	12925
9/12/2016	1:15 PM	22.93	22.955	22.9	22.955	5650
9/12/2016	1:16 PM	22.3298	22.92	22.28	22.91	236499
9/12/2016	1:17 PM	22.37	22.4	22.2	22.28	197127
9/12/2016	1:18 PM	22.21	22.34	22.1101	22.34	57613
9/12/2016	1:19 PM	22.49	22.51	22.1887	22.19	98894
9/12/2016	1:20 PM	22.587	22.59	22.36	22.51	37994
9/12/2016	1:21 PM	22.49	22.59	22.361	22.59	18428
9/12/2016	1:22 PM	22.53	22.5398	22.4601	22.49	7888
9/12/2016	1:23 PM	22.6592	22.66	22.48	22.528	12180
9/12/2016	1:24 PM	22.8199	22.95	22.66	22.66	45025
9/12/2016	1:25 PM	22.978	23.03	22.72	22.77	56561
9/12/2016	1:26 PM	22.899	22.96	22.711	22.95	46234
9/12/2016	1:27 PM	22.87	22.9	22.71	22.88	22923
9/12/2016	1:28 PM	22.8022	22.99	22.8022	22.86	18947
9/12/2016	1:29 PM	22.81	22.84	22.66	22.8012	7204
9/12/2016	1:30 PM	23.0101	23.11	22.83	22.83	109325
9/12/2016	1:31 PM	23.17	23.172	22.95	23	44187
9/12/2016	1:32 PM	23.231	23.2789	23.11	23.1687	24275
9/12/2016	1:33 PM	23.2299	23.2402	23.15	23.23	9650
9/12/2016	1:34 PM	23.25	23.35	23.15	23.2449	74401
9/12/2016	1:35 PM	23.16	23.31	23.16	23.28	12451
9/12/2016	1:36 PM	23.29	23.29	23.11	23.15	27700
9/12/2016	1:37 PM	23.28	23.38	23.2	23.2	20424
9/12/2016	1:38 PM	22.97	23.36	22.97	23.2692	47093
9/12/2016	1:39 PM	22.9299	23.04	22.87	22.98	14291
9/12/2016	1:40 PM	22.93	22.99	22.913	22.92	16948
9/12/2016	1:41 PM	23.05	23.08	22.9	22.9034	11000
9/12/2016	1:42 PM	23.07	23.07	22.97	23.06	6460
9/12/2016	1:43 PM	23.1416	23.15	22.99	23.07	13345
9/12/2016	1:44 PM	23.02	23.16	23.01	23.15	8130
9/12/2016	1:45 PM	23.04	23.06	22.92	22.99	8800
9/12/2016	1:46 PM	22.89	23.01	22.89	23.01	25243
9/12/2016	1:47 PM	22.69	22.88	22.69	22.88	51570
9/12/2016	1:48 PM	22.73	22.76	22.5479	22.69	74167
9/12/2016	1:49 PM	22.6999	22.8	22.6999	22.75	5437
9/12/2016	1:50 PM	22.4522	22.68	22.4522	22.675	36676
9/12/2016	1:51 PM	22.448	22.51	22.4447	22.486	22589
9/12/2016	1:52 PM	22.61	22.61	22.45	22.46	11943
9/12/2016	1:53 PM	22.57	22.62	22.5374	22.62	11291
9/12/2016	1:54 PM	22.47	22.61	22.46	22.5902	4500
9/12/2016	1:55 PM	22.51	22.53	22.47	22.47	5830
9/12/2016	1:56 PM	22.59	22.61	22.51	22.51	9890
9/12/2016	1:57 PM	22.59	22.63	22.55	22.5821	16120
9/12/2016	1:58 PM	22.55	22.6	22.55	22.59	5300
9/12/2016	1:59 PM	22.5901	22.6	22.5489	22.55	3400
9/12/2016	2:00 PM	22.4	22.5858	22.34	22.5858	32041
9/12/2016	2:01 PM	22.44	22.44	22.36	22.39	14225
9/12/2016	2:02 PM	22.3048	22.43	22.2301	22.43	29000
9/12/2016	2:03 PM	22.202	22.32	22.2	22.31	44260
9/12/2016	2:04 PM	22.1933	22.22	22.16	22.1699	16455
9/12/2016	2:05 PM	22.3	22.31	22.1703	22.1703	33334
9/12/2016	2:06 PM	22.2415	22.31	22.19	22.31	23147
9/12/2016	2:07 PM	22.206	22.26	22.15	22.26	32971
9/12/2016	2:08 PM	22.192	22.26	22.16	22.22	11060
9/12/2016	2:09 PM	22.22	22.24	22.15	22.19	23199
9/12/2016	2:10 PM	22.075	22.21	22.075	22.19	28869
9/12/2016	2:11 PM	22.0489	22.11	22.0489	22.08	21447
9/12/2016	2:12 PM	22.04	22.07	22.0301	22.0433	34707
9/12/2016	2:13 PM	22.012	22.08	22.01	22.07	11330
9/12/2016	2:14 PM	21.88	22.02	21.82	22.01	62025
9/12/2016	2:15 PM	21.8199	21.87	21.8101	21.8699	26170
9/12/2016	2:16 PM	21.82	21.85	21.8	21.81	29530
9/12/2016	2:17 PM	21.772	21.8286	21.73	21.8286	22260
9/12/2016	2:18 PM	21.8848	21.8848	21.7501	21.77	8085
9/12/2016	2:19 PM	21.89	21.93	21.87	21.88	16634
9/12/2016	2:20 PM	21.7891	21.89	21.75	21.886	9410
9/12/2016	2:21 PM	21.771	21.82	21.76	21.77	17308
9/12/2016	2:22 PM	21.6828	21.76	21.6828	21.76	15524
9/12/2016	2:23 PM	21.7129	21.75	21.68	21.6912	31145
9/12/2016	2:24 PM	21.71	21.73	21.67	21.69	16577
9/12/2016	2:25 PM	21.62	21.7242	21.6	21.72	34260
9/12/2016	2:26 PM	21.64	21.65	21.6	21.6101	13769
9/12/2016	2:27 PM	21.62	21.6799	21.6001	21.64	8600
9/12/2016	2:28 PM	21.6601	21.6601	21.57	21.61	60790
9/12/2016	2:29 PM	21.75	21.8	21.66	21.68	17605
9/12/2016	2:30 PM	21.82	21.875	21.76	21.76	24582
9/12/2016	2:31 PM	21.72	21.82	21.681	21.82	11557
9/12/2016	2:32 PM	21.7699	21.7699	21.6872	21.7	7725
9/12/2016	2:33 PM	21.7629	21.78	21.75	21.76	14012
9/12/2016	2:34 PM	21.84	21.84	21.74	21.75	7080
9/12/2016	2:35 PM	21.92	21.95	21.82	21.82	13429
9/12/2016	2:36 PM	21.9	21.95	21.89	21.93	35373
9/12/2016	2:37 PM	21.9201	21.9401	21.86	21.9	13970
9/12/2016	2:38 PM	21.9724	21.9724	21.93	21.93	2200
9/12/2016	2:39 PM	21.763	22.01	21.75	21.98	27472
9/12/2016	2:40 PM	21.63	21.86	21.6001	21.7786	46496
9/12/2016	2:41 PM	21.6509	21.66	21.6	21.6119	15930
9/12/2016	2:42 PM	21.58	21.65	21.58	21.65	12550
9/12/2016	2:43 PM	21.59	21.6	21.58	21.5963	5188
9/12/2016	2:44 PM	21.589	21.65	21.58	21.58	77040
9/12/2016	2:45 PM	21.55	21.58	21.53	21.58	24331
9/12/2016	2:46 PM	21.4901	21.535	21.45	21.53	18110
9/12/2016	2:47 PM	21.61	21.61	21.49	21.49	21011
9/12/2016	2:48 PM	21.73	21.77	21.59	21.6	18679
9/12/2016	2:49 PM	21.6601	21.7001	21.57	21.7001	12766
9/12/2016	2:50 PM	21.65	21.6785	21.63	21.66	12363
9/12/2016	2:51 PM	21.5571	21.6	21.5401	21.6	6043
9/12/2016	2:52 PM	21.73	21.74	21.61	21.63	11380
9/12/2016	2:53 PM	21.73	21.759	21.67	21.759	9700
9/12/2016	2:54 PM	21.7	21.73	21.6	21.73	19805
9/12/2016	2:55 PM	21.76	21.8	21.67	21.67	12200
9/12/2016	2:56 PM	21.84	21.84	21.7527	21.7527	21750
9/12/2016	2:57 PM	21.7201	21.84	21.71	21.83	15051
9/12/2016	2:58 PM	21.65	21.73	21.63	21.72	4300
9/12/2016	2:59 PM	21.73	21.73	21.6386	21.66	6137
9/12/2016	3:00 PM	21.7	21.7201	21.68	21.69	2700
9/12/2016	3:01 PM	21.7	21.72	21.68	21.69	5123
9/12/2016	3:02 PM	21.56	21.7	21.55	21.68	9150
9/12/2016	3:03 PM	21.64	21.7	21.56	21.569	5550
9/12/2016	3:04 PM	21.65	21.6628	21.62	21.64	3012
9/12/2016	3:05 PM	21.69	21.7124	21.59	21.64	14800
9/12/2016	3:06 PM	21.61	21.7	21.61	21.69	4900
9/12/2016	3:07 PM	21.68	21.69	21.56	21.62	4820
9/12/2016	3:08 PM	21.72	21.74	21.67	21.68	4950
9/12/2016	3:09 PM	21.58	21.7001	21.55	21.7001	19606
9/12/2016	3:10 PM	21.59	21.61	21.5401	21.59	9887
9/12/2016	3:11 PM	21.57	21.57	21.51	21.54	8380
9/12/2016	3:12 PM	21.57	21.59	21.57	21.58	4200
9/12/2016	3:13 PM	21.59	21.59	21.5372	21.56	4349
9/12/2016	3:14 PM	21.59	21.59	21.548	21.588	6140
9/12/2016	3:15 PM	21.6084	21.61	21.58	21.61	3185
9/12/2016	3:16 PM	21.66	21.7	21.58	21.58	13437
9/12/2016	3:17 PM	21.64	21.68	21.612	21.6301	6308
9/12/2016	3:18 PM	21.7	21.716	21.64	21.64	14614
9/12/2016	3:19 PM	21.6	21.71	21.575	21.69	15930
9/12/2016	3:20 PM	21.68	21.7	21.6	21.61	7380
9/12/2016	3:21 PM	21.62	21.72	21.62	21.69	3869
9/12/2016	3:22 PM	21.6	21.61	21.56	21.6	5480
9/12/2016	3:23 PM	21.51	21.66	21.5	21.598	17920
9/12/2016	3:24 PM	21.39	21.5	21.352	21.5	33521
9/12/2016	3:25 PM	21.29	21.39	21.2846	21.37	21830
9/12/2016	3:26 PM	21.31	21.32	21.25	21.28	31500
9/12/2016	3:27 PM	21.32	21.36	21.3	21.32	27135
9/12/2016	3:28 PM	21.31	21.32	21.29	21.319	2725
9/12/2016	3:29 PM	21.33	21.33	21.301	21.31	13329
9/12/2016	3:30 PM	21.27	21.32	21.24	21.32	25922
9/12/2016	3:31 PM	21.22	21.27	21.18	21.27	26745
9/12/2016	3:32 PM	21.205	21.24	21.2	21.22	38383
9/12/2016	3:33 PM	21.2	21.22	21.12	21.2	51611
9/12/2016	3:34 PM	21.19	21.19	21.13	21.14	13202
9/12/2016	3:35 PM	21.2029	21.26	21.19	21.2	23457
9/12/2016	3:36 PM	21.17	21.21	21.16	21.19	11008
9/12/2016	3:37 PM	21.07	21.17	21.055	21.17	42907
9/12/2016	3:38 PM	21.04	21.07	21.02	21.0546	58680
9/12/2016	3:39 PM	21.1048	21.13	21.03	21.04	18380
9/12/2016	3:40 PM	21.02	21.12	21.02	21.0872	18310
9/12/2016	3:41 PM	20.87	21.02	20.86	21.02	42678
9/12/2016	3:42 PM	20.72	20.866	20.72	20.866	56722
9/12/2016	3:43 PM	20.76	20.775	20.7	20.719	39618
9/12/2016	3:44 PM	20.78	20.9	20.7604	20.77	29429
9/12/2016	3:45 PM	20.78	20.81	20.73	20.78	15848
9/12/2016	3:46 PM	20.9701	20.98	20.78	20.78	33734
9/12/2016	3:47 PM	21.07	21.14	20.94	20.97	44610
9/12/2016	3:48 PM	21.05	21.11	21.03	21.08	31774
9/12/2016	3:49 PM	21.05	21.07	21	21.03	9853
9/12/2016	3:50 PM	21.06	21.07	21.02	21.03	16530
9/12/2016	3:51 PM	21.08	21.15	21.0495	21.06	39937
9/12/2016	3:52 PM	21.1686	21.21	21.09	21.1	70695
9/12/2016	3:53 PM	21.21	21.28	21.16	21.18	27281
9/12/2016	3:54 PM	21.37	21.39	21.22	21.22	17769
9/12/2016	3:55 PM	21.27	21.38	21.16	21.38	114264
9/12/2016	3:56 PM	21.28	21.3	21.24	21.28	25021
9/12/2016	3:57 PM	21.28	21.34	21.2658	21.29	41778
9/12/2016	3:58 PM	21.22	21.3	21.17	21.3	37041
9/12/2016	3:59 PM	21.16	21.24	21.1299	21.22	59742
9/12/2016	4:00 PM	21.17	21.2199	21.13	21.18	47351
9/13/2016	9:31 AM	23.22	23.23	22.96	22.97	124306
9/13/2016	9:32 AM	23.1125	23.2258	23.1	23.22	64967
9/13/2016	9:33 AM	23.16	23.16	23.01	23.09	82952
9/13/2016	9:34 AM	23.12	23.26	23.12	23.156	68541
9/13/2016	9:35 AM	23.17	23.2101	23.12	23.12	48690
9/13/2016	9:36 AM	23.3877	23.4415	23.1659	23.1659	88339
9/13/2016	9:37 AM	23.35	23.41	23.28	23.39	50413
9/13/2016	9:38 AM	23.0801	23.38	23.0801	23.35	49349
9/13/2016	9:39 AM	23.02	23.1998	22.95	23.08	60104
9/13/2016	9:40 AM	22.9286	23.02	22.87	23	62042
9/13/2016	9:41 AM	22.87	22.92	22.86	22.91	30095
9/13/2016	9:42 AM	22.91	22.98	22.82	22.8798	24806
9/13/2016	9:43 AM	23.05	23.0601	22.9	22.9101	46306
9/13/2016	9:44 AM	23.12	23.1613	23	23.0519	48987
9/13/2016	9:45 AM	23.19	23.2015	23.0425	23.11	27749
9/13/2016	9:46 AM	23.229	23.29	23.2	23.2	42199
9/13/2016	9:47 AM	23.15	23.23	23.12	23.22	20452
9/13/2016	9:48 AM	23.1501	23.23	23.1501	23.151	21617
9/13/2016	9:49 AM	23.3564	23.37	23.1599	23.2	55510
9/13/2016	9:50 AM	23.5	23.5	23.3601	23.3601	58201
9/13/2016	9:51 AM	23.68	23.7	23.428	23.5	61696
9/13/2016	9:52 AM	23.72	23.75	23.65	23.6899	51153
9/13/2016	9:53 AM	23.9	23.9	23.66	23.7242	55617
9/13/2016	9:54 AM	24.0001	24.08	23.8996	23.8996	97470
9/13/2016	9:55 AM	24	24.1	23.9872	24.01	45795
9/13/2016	9:56 AM	24.2119	24.23	23.97	24.0054	73850
9/13/2016	9:57 AM	24.1101	24.236	24.08	24.21	58144
9/13/2016	9:58 AM	24.14	24.14	24.09	24.1299	38357
9/13/2016	9:59 AM	24.2101	24.3	24.13	24.13	45488
9/13/2016	10:00 AM	24.45	24.45	24.2101	24.22	62496
9/13/2016	10:01 AM	24.4667	24.5	24.44	24.46	45461
9/13/2016	10:02 AM	24.84	24.88	24.46	24.47	114648
9/13/2016	10:03 AM	24.76	24.84	24.65	24.84	60132
9/13/2016	10:04 AM	24.63	24.78	24.61	24.77	77416
9/13/2016	10:05 AM	24.69	24.8	24.6	24.62	50258
9/13/2016	10:06 AM	24.58	24.71	24.541	24.7	50218
9/13/2016	10:07 AM	24.38	24.61	24.37	24.59	62955
9/13/2016	10:08 AM	24.41	24.45	24.31	24.36	41732
9/13/2016	10:09 AM	24.45	24.45	24.38	24.42	34600
9/13/2016	10:10 AM	24.7	24.7	24.44	24.44	55654
9/13/2016	10:11 AM	25.04	25.07	24.6861	24.7	122971
9/13/2016	10:12 AM	25.1101	25.15	24.92	25.03	97441
9/13/2016	10:13 AM	25.03	25.1114	24.84	25.1114	90705
9/13/2016	10:14 AM	25.04	25.25	24.99	25.02	77903
9/13/2016	10:15 AM	24.9866	25.1992	24.9866	25.06	58599
9/13/2016	10:16 AM	24.73	25.0101	24.71	24.99	43907
9/13/2016	10:17 AM	24.75	24.86	24.72	24.7289	24316
9/13/2016	10:18 AM	24.81	24.85	24.72	24.75	18073
9/13/2016	10:19 AM	24.93	24.96	24.73	24.8	41308
9/13/2016	10:20 AM	25.07	25.07	24.945	24.945	29021
9/13/2016	10:21 AM	25.25	25.4	25.06	25.06	88184
9/13/2016	10:22 AM	25.2	25.2501	25.09	25.25	38411
9/13/2016	10:23 AM	25.08	25.2	25.04	25.1901	26083
9/13/2016	10:24 AM	25.07	25.19	24.99	25.0801	23951
9/13/2016	10:25 AM	25.21	25.21	24.992	25.0899	32768
9/13/2016	10:26 AM	25	25.23	25	25.18	48268
9/13/2016	10:27 AM	25.01	25.089	24.88	25.01	47742
9/13/2016	10:28 AM	25.29	25.29	25.0201	25.0201	51406
9/13/2016	10:29 AM	25.07	25.31	25	25.29	34855
9/13/2016	10:30 AM	25.14	25.16	25.05	25.07	32428
9/13/2016	10:31 AM	25.26	25.27	25.09	25.13	36789
9/13/2016	10:32 AM	25.32	25.34	25.21	25.27	48151
9/13/2016	10:33 AM	25.2401	25.35	25.19	25.32	26881
9/13/2016	10:34 AM	25.05	25.25	25.03	25.25	26440
9/13/2016	10:35 AM	24.96	25.06	24.93	25.04	55742
9/13/2016	10:36 AM	24.97	25.02	24.89	24.95	50961
9/13/2016	10:37 AM	24.93	25.09	24.918	24.957	31780
9/13/2016	10:38 AM	25	25.02	24.9	24.94	30646
9/13/2016	10:39 AM	25.21	25.23	25.0001	25.0001	30515
9/13/2016	10:40 AM	25.05	25.2314	25.05	25.22	11883
9/13/2016	10:41 AM	24.93	25.0799	24.91	25.02	25345
9/13/2016	10:42 AM	24.76	24.97	24.72	24.93	34942
9/13/2016	10:43 AM	24.86	24.9511	24.76	24.76	37764
9/13/2016	10:44 AM	24.82	24.91	24.79	24.885	25577
9/13/2016	10:45 AM	24.82	24.92	24.8	24.81	28605
9/13/2016	10:46 AM	24.6	24.878	24.564	24.81	65787
9/13/2016	10:47 AM	24.51	24.59	24.49	24.5876	42324
9/13/2016	10:48 AM	24.471	24.55	24.46	24.53	34511
9/13/2016	10:49 AM	24.62	24.66	24.4601	24.47	26226
9/13/2016	10:50 AM	24.95	25.06	24.59	24.61	47923
9/13/2016	10:51 AM	25.11	25.12	24.93	24.95	39239
9/13/2016	10:52 AM	25.19	25.25	25.12	25.12	70541
9/13/2016	10:53 AM	25.28	25.302	25.15	25.18	52660
9/13/2016	10:54 AM	25.19	25.28	25.18	25.28	55636
9/13/2016	10:55 AM	25.29	25.34	25.19	25.19	40055
9/13/2016	10:56 AM	25.28	25.34	25.28	25.3	21937
9/13/2016	10:57 AM	25.21	25.31	25.1798	25.27	52104
9/13/2016	10:58 AM	25.34	25.34	25.2	25.21	19770
9/13/2016	10:59 AM	25.3	25.5	25.2905	25.32	63581
9/13/2016	11:00 AM	25.33	25.3515	25.27	25.29	17217
9/13/2016	11:01 AM	25.22	25.35	25.18	25.35	35832
9/13/2016	11:02 AM	25.29	25.39	25.24	25.24	15487
9/13/2016	11:03 AM	25.38	25.42	25.26	25.28	39423
9/13/2016	11:04 AM	25.4	25.4	25.33	25.37	17472
9/13/2016	11:05 AM	25.51	25.54	25.37	25.39	97101
9/13/2016	11:06 AM	25.41	25.54	25.38	25.54	28578
9/13/2016	11:07 AM	25.5101	25.53	25.36	25.391	42468
9/13/2016	11:08 AM	25.47	25.6	25.44	25.5	39493
9/13/2016	11:09 AM	25.63	25.68	25.46	25.46	34500
9/13/2016	11:10 AM	25.6	25.6799	25.52	25.63	28366
9/13/2016	11:11 AM	25.6634	25.71	25.64	25.64	44864
9/13/2016	11:12 AM	25.91	25.92	25.66	25.66	92247
9/13/2016	11:13 AM	25.8	25.97	25.8	25.93	40738
9/13/2016	11:14 AM	25.81	25.89	25.8	25.8	32309
9/13/2016	11:15 AM	25.83	25.9	25.81	25.83	30240
9/13/2016	11:16 AM	25.9601	25.98	25.87	25.87	28609
9/13/2016	11:17 AM	26.2234	26.25	25.9696	25.9732	110779
9/13/2016	11:18 AM	26.06	26.238	26.01	26.22	65958
9/13/2016	11:19 AM	26.06	26.09	26.0201	26.0686	26736
9/13/2016	11:20 AM	26.12	26.12	25.92	26.07	64366
9/13/2016	11:21 AM	26.16	26.19	26.06	26.1199	46049
9/13/2016	11:22 AM	26.09	26.18	25.99	26.16	83201
9/13/2016	11:23 AM	26.13	26.18	26.07	26.1	43120
9/13/2016	11:24 AM	26.1	26.174	26.08	26.1401	17328
9/13/2016	11:25 AM	26.07	26.17	26.01	26.08	36672
9/13/2016	11:26 AM	25.8592	26.08	25.84	26.06	57302
9/13/2016	11:27 AM	25.93	25.94	25.77	25.86	61623
9/13/2016	11:28 AM	25.9815	25.99	25.89	25.93	71027
9/13/2016	11:29 AM	26.15	26.16	25.97	25.99	72589
9/13/2016	11:30 AM	26.22	26.23	26.14	26.14	68566
9/13/2016	11:31 AM	26.3	26.31	26.189	26.23	90373
9/13/2016	11:32 AM	26.29	26.319	26.2766	26.29	31438
9/13/2016	11:33 AM	26.58	26.59	26.3001	26.31	233496
9/13/2016	11:34 AM	26.9075	26.94	26.58	26.58	105322
9/13/2016	11:35 AM	26.78	27.05	26.77	26.94	128259
9/13/2016	11:36 AM	26.6401	26.79	26.52	26.79	49568
9/13/2016	11:37 AM	26.7189	26.9286	26.6565	26.6565	35881
9/13/2016	11:38 AM	26.45	26.7	26.42	26.7	53054
9/13/2016	11:39 AM	26.54	26.61	26.46	26.46	28837
9/13/2016	11:40 AM	26.6201	26.71	26.53	26.56	23521
9/13/2016	11:41 AM	26.56	26.79	26.538	26.6375	36473
9/13/2016	11:42 AM	26.441	26.61	26.41	26.59	49457
9/13/2016	11:43 AM	26.4089	26.63	26.37	26.48	62053
9/13/2016	11:44 AM	26.34	26.44	26.33	26.41	12018
9/13/2016	11:45 AM	26.26	26.3699	26.18	26.3598	66687
9/13/2016	11:46 AM	26.36	26.43	26.29	26.29	38614
9/13/2016	11:47 AM	26.41	26.43	26.35	26.3516	19410
9/13/2016	11:48 AM	26.7502	26.76	26.43	26.43	51286
9/13/2016	11:49 AM	26.88	26.889	26.72	26.77	64129
9/13/2016	11:50 AM	26.85	26.91	26.82	26.89	59193
9/13/2016	11:51 AM	26.53	26.85	26.38	26.85	77064
9/13/2016	11:52 AM	26.7	26.72	26.52	26.57	24189
9/13/2016	11:53 AM	26.73	26.7899	26.66	26.69	58899
9/13/2016	11:54 AM	26.66	26.8	26.62	26.75	33109
9/13/2016	11:55 AM	26.66	26.7014	26.53	26.7	25190
9/13/2016	11:56 AM	26.8	26.87	26.65	26.65	39976
9/13/2016	11:57 AM	26.87	26.899	26.78	26.78	14150
9/13/2016	11:58 AM	26.73	26.8967	26.65	26.87	20386
9/13/2016	11:59 AM	26.8486	26.88	26.69	26.78	21579
9/13/2016	12:00 PM	26.56	26.83	26.55	26.817	51331
9/13/2016	12:01 PM	26.4419	26.6	26.39	26.55	100675
9/13/2016	12:02 PM	26.42	26.4897	26.3495	26.43	26439
9/13/2016	12:03 PM	26.6724	26.69	26.46	26.46	22552
9/13/2016	12:04 PM	26.5385	26.82	26.5385	26.66	63923
9/13/2016	12:05 PM	26.73	26.75	26.5365	26.5365	53042
9/13/2016	12:06 PM	26.47	26.72	26.42	26.72	34734
9/13/2016	12:07 PM	26.52	26.64	26.47	26.47	22685
9/13/2016	12:08 PM	26.35	26.522	26.35	26.52	15345
9/13/2016	12:09 PM	26.24	26.41	26.24	26.38	30756
9/13/2016	12:10 PM	26.42	26.45	26.2605	26.2672	33128
9/13/2016	12:11 PM	26.3	26.46	26.29	26.43	12597
9/13/2016	12:12 PM	26.25	26.3102	26.2138	26.29	27481
9/13/2016	12:13 PM	26.17	26.24	26.15	26.231	13084
9/13/2016	12:14 PM	25.7981	26.14	25.75	26.14	86183
9/13/2016	12:15 PM	25.59	25.893	25.47	25.801	44667
9/13/2016	12:16 PM	25.66	25.7	25.57	25.6101	83135
9/13/2016	12:17 PM	25.75	25.75	25.6101	25.663	23828
9/13/2016	12:18 PM	25.7365	25.7378	25.64	25.7368	22951
9/13/2016	12:19 PM	25.7701	25.7701	25.58	25.73	28475
9/13/2016	12:20 PM	25.8874	25.89	25.65	25.76	28892
9/13/2016	12:21 PM	25.8873	25.92	25.78	25.87	27598
9/13/2016	12:22 PM	26.202	26.202	25.85	25.864	47366
9/13/2016	12:23 PM	26.16	26.25	26.08	26.222	31620
9/13/2016	12:24 PM	26.07	26.24	26.03	26.17	22127
9/13/2016	12:25 PM	26.21	26.26	26.04	26.04	29421
9/13/2016	12:26 PM	26.29	26.3	26.13	26.18	39856
9/13/2016	12:27 PM	26.5	26.56	26.26	26.3	60118
9/13/2016	12:28 PM	26.452	26.58	26.4301	26.5	67205
9/13/2016	12:29 PM	26.49	26.54	26.42	26.49	23621
9/13/2016	12:30 PM	26.42	26.5	26.37	26.49	25123
9/13/2016	12:31 PM	26.35	26.46	26.35	26.4	18127
9/13/2016	12:32 PM	26.35	26.4	26.33	26.3565	16416
9/13/2016	12:33 PM	26.23	26.39	26.22	26.35	16677
9/13/2016	12:34 PM	26.3	26.31	26.21	26.2498	31300
9/13/2016	12:35 PM	26.3	26.32	26.26	26.31	10176
9/13/2016	12:36 PM	26.56	26.5606	26.3446	26.3446	41755
9/13/2016	12:37 PM	26.52	26.6	26.5	26.56	28712
9/13/2016	12:38 PM	26.29	26.52	26.29	26.52	18346
9/13/2016	12:39 PM	26.26	26.31	26.26	26.285	21515
9/13/2016	12:40 PM	26.17	26.26	26.1341	26.24	35492
9/13/2016	12:41 PM	26.34	26.38	26.2	26.2	26449
9/13/2016	12:42 PM	26.37	26.4219	26.34	26.37	22071
9/13/2016	12:43 PM	26.5618	26.57	26.36	26.37	27475
9/13/2016	12:44 PM	26.37	26.59	26.37	26.57	35549
9/13/2016	12:45 PM	26.38	26.43	26.3	26.36	27589
9/13/2016	12:46 PM	26.602	26.62	26.3554	26.39	56995
9/13/2016	12:47 PM	26.56	26.6	26.542	26.58	13819
9/13/2016	12:48 PM	26.68	26.73	26.63	26.63	27423
9/13/2016	12:49 PM	26.7601	26.81	26.6705	26.6705	35519
9/13/2016	12:50 PM	26.753	26.79	26.75	26.76	18740
9/13/2016	12:51 PM	26.81	26.88	26.75	26.76	31504
9/13/2016	12:52 PM	26.84	26.9	26.79	26.79	34725
9/13/2016	12:53 PM	27	27.02	26.81	26.81	108637
9/13/2016	12:54 PM	26.93	27.05	26.86	26.9899	44186
9/13/2016	12:55 PM	26.97	27.05	26.93	26.96	21259
9/13/2016	12:56 PM	27.0469	27.08	26.8801	26.94	23337
9/13/2016	12:57 PM	27.23	27.23	27.03	27.0335	46116
9/13/2016	12:58 PM	27.1569	27.2986	27.11	27.22	45564
9/13/2016	12:59 PM	27.085	27.2401	27.04	27.1305	47812
9/13/2016	1:00 PM	27.07	27.15	27.03	27.07	31445
9/13/2016	1:01 PM	27.17	27.17	27.03	27.058	64502
9/13/2016	1:02 PM	27.278	27.3	27.14	27.166	37249
9/13/2016	1:03 PM	27.52	27.54	27.24	27.271	80109
9/13/2016	1:04 PM	27.544	27.57	27.4801	27.53	69243
9/13/2016	1:05 PM	27.5442	27.56	27.37	27.523	72780
9/13/2016	1:06 PM	27.38	27.6	27.38	27.55	49184
9/13/2016	1:07 PM	27.2101	27.4	27.21	27.4	49362
9/13/2016	1:08 PM	27.167	27.32	27.1499	27.2299	18591
9/13/2016	1:09 PM	26.98	27.2023	26.97	27.1401	23060
9/13/2016	1:10 PM	27.076	27.12	26.9826	26.9826	48382
9/13/2016	1:11 PM	27.242	27.3	27.1	27.1	35456
9/13/2016	1:12 PM	27.19	27.3	27.18	27.24	15098
9/13/2016	1:13 PM	27.22	27.27	27.12	27.19	33698
9/13/2016	1:14 PM	27.16	27.22	27.05	27.187	36698
9/13/2016	1:15 PM	27.07	27.13	26.97	27.0866	18674
9/13/2016	1:16 PM	26.83	27.11	26.8001	27.07	40380
9/13/2016	1:17 PM	26.6976	26.91	26.66	26.87	44472
9/13/2016	1:18 PM	26.73	26.8	26.64	26.667	31575
9/13/2016	1:19 PM	26.7284	26.78	26.69	26.74	22580
9/13/2016	1:20 PM	26.5732	26.72	26.55	26.72	33055
9/13/2016	1:21 PM	26.415	26.58	26.36	26.58	87565
9/13/2016	1:22 PM	26.5	26.53	26.41	26.41	30057
9/13/2016	1:23 PM	26.62	26.6615	26.49	26.49	27331
9/13/2016	1:24 PM	26.708	26.7679	26.62	26.62	74464
9/13/2016	1:25 PM	26.8068	26.83	26.7	26.7084	32991
9/13/2016	1:26 PM	26.9	26.93	26.781	26.83	18329
9/13/2016	1:27 PM	26.77	26.89	26.67	26.89	69065
9/13/2016	1:28 PM	26.6524	26.7827	26.61	26.7827	19268
9/13/2016	1:29 PM	26.45	26.69	26.45	26.66	29420
9/13/2016	1:30 PM	26.19	26.4499	26.19	26.4499	51400
9/13/2016	1:31 PM	25.77	26.25	25.77	26.21	52237
9/13/2016	1:32 PM	26.08	26.11	25.72	25.79	65547
9/13/2016	1:33 PM	26.28	26.3	26.05	26.07	52626
9/13/2016	1:34 PM	26.48	26.55	26.23	26.2794	64876
9/13/2016	1:35 PM	26.58	26.68	26.37	26.48	68240
9/13/2016	1:36 PM	26.62	26.71	26.51	26.58	40523
9/13/2016	1:37 PM	26.37	26.63	26.35	26.63	52093
9/13/2016	1:38 PM	26.21	26.4	26.2	26.37	35876
9/13/2016	1:39 PM	26.16	26.52	26.16	26.2	57957
9/13/2016	1:40 PM	26.3	26.46	26.17	26.19	43124
9/13/2016	1:41 PM	26.1732	26.37	26.13	26.315	30150
9/13/2016	1:42 PM	26.46	26.55	26.17	26.17	26980
9/13/2016	1:43 PM	26.535	26.63	26.45	26.45	52972
9/13/2016	1:44 PM	26.59	26.66	26.5201	26.5201	22400
9/13/2016	1:45 PM	26.57	26.66	26.54	26.619	22678
9/13/2016	1:46 PM	26.58	26.67	26.5	26.51	41222
9/13/2016	1:47 PM	26.618	26.68	26.51	26.58	26077
9/13/2016	1:48 PM	26.51	26.59	26.4521	26.59	13842
9/13/2016	1:49 PM	26.63	26.6401	26.508	26.508	9906
9/13/2016	1:50 PM	26.57	26.67	26.551	26.6043	22851
9/13/2016	1:51 PM	26.61	26.61	26.5167	26.57	6900
9/13/2016	1:52 PM	26.96	27.02	26.64	26.64	82746
9/13/2016	1:53 PM	27.09	27.11	26.95	26.96	29804
9/13/2016	1:54 PM	27.15	27.17	27.06	27.102	59115
9/13/2016	1:55 PM	27.17	27.18	27.08	27.15	24867
9/13/2016	1:56 PM	27.01	27.179	26.96	27.179	30775
9/13/2016	1:57 PM	27.03	27.05	26.93	26.98	24214
9/13/2016	1:58 PM	27.08	27.16	27.05	27.05	40367
9/13/2016	1:59 PM	27.06	27.14	27.03	27.03	18758
9/13/2016	2:00 PM	27.11	27.11	26.86	27.0499	59186
9/13/2016	2:01 PM	27.125	27.23	27.07	27.12	62004
9/13/2016	2:02 PM	27.17	27.2	27.11	27.15	13525
9/13/2016	2:03 PM	26.99	27.1701	26.95	27.1701	15624
9/13/2016	2:04 PM	27.0154	27.11	26.98	27.1	27687
9/13/2016	2:05 PM	27.11	27.11	26.96	27	27279
9/13/2016	2:06 PM	27.15	27.25	27.13	27.13	34980
9/13/2016	2:07 PM	27.18	27.21	27.12	27.15	9264
9/13/2016	2:08 PM	26.895	27.1707	26.895	27.1707	43187
9/13/2016	2:09 PM	26.866	26.9299	26.84	26.88	23095
9/13/2016	2:10 PM	27	27.06	26.88	26.89	20880
9/13/2016	2:11 PM	27.1826	27.23	27.17	27.2	7572
9/13/2016	2:12 PM	27.12	27.24	27.12	27.2	43899
9/13/2016	2:13 PM	27.23	27.24	27.11	27.11	16052
9/13/2016	2:14 PM	27.1101	27.27	27.07	27.24	10712
9/13/2016	2:15 PM	27.0201	27.11	27	27.11	21490
9/13/2016	2:16 PM	27.33	27.33	27.09	27.09	36347
9/13/2016	2:17 PM	27.35	27.47	27.33	27.35	40292
9/13/2016	2:18 PM	27.41	27.44	27.38	27.4	23820
9/13/2016	2:19 PM	27.4399	27.45	27.38	27.4	15186
9/13/2016	2:20 PM	27.35	27.47	27.26	27.4	32254
9/13/2016	2:21 PM	27.364	27.4119	27.25	27.37	19615
9/13/2016	2:22 PM	27.51	27.5593	27.3696	27.37	58295
9/13/2016	2:23 PM	27.48	27.54	27.476	27.54	37412
9/13/2016	2:24 PM	27.47	27.5	27.36	27.47	21600
9/13/2016	2:25 PM	27.45	27.52	27.385	27.48	24067
9/13/2016	2:26 PM	27.42	27.51	27.42	27.46	15299
9/13/2016	2:27 PM	27.29	27.47	27.25	27.47	36995
9/13/2016	2:28 PM	27.57	27.595	27.2935	27.2935	60578
9/13/2016	2:29 PM	27.95	28	27.55	27.56	163063
9/13/2016	2:30 PM	28	28	27.89	27.988	61438
9/13/2016	2:31 PM	28.03	28.15	27.94	27.99	99338
9/13/2016	2:32 PM	28.02	28.21	27.95	28.07	64471
9/13/2016	2:33 PM	28.28	28.28	28	28.0199	94960
9/13/2016	2:34 PM	28.45	28.49	28.25	28.268	65750
9/13/2016	2:35 PM	28.15	28.46	28.15	28.46	46029
9/13/2016	2:36 PM	28.14	28.21	28.03	28.1448	50251
9/13/2016	2:37 PM	27.9533	28.1499	27.91	28.12	41655
9/13/2016	2:38 PM	27.9	28.01	27.89	27.95	22765
9/13/2016	2:39 PM	27.8534	27.92	27.765	27.92	47821
9/13/2016	2:40 PM	27.69	27.9413	27.67	27.87	39598
9/13/2016	2:41 PM	27.76	27.79	27.61	27.72	95507
9/13/2016	2:42 PM	27.7	27.79	27.6	27.77	18218
9/13/2016	2:43 PM	27.6052	27.74	27.55	27.74	25232
9/13/2016	2:44 PM	27.6	27.63	27.55	27.615	16382
9/13/2016	2:45 PM	27.4	27.62	27.34	27.61	48403
9/13/2016	2:46 PM	27.48	27.5	27.36	27.42	26557
9/13/2016	2:47 PM	27.55	27.63	27.47	27.48	47207
9/13/2016	2:48 PM	27.6001	27.66	27.53	27.6	24520
9/13/2016	2:49 PM	27.641	27.6711	27.5697	27.59	13495
9/13/2016	2:50 PM	27.52	27.63	27.42	27.63	14920
9/13/2016	2:51 PM	27.39	27.52	27.37	27.47	25282
9/13/2016	2:52 PM	27.6	27.63	27.37	27.39	20576
9/13/2016	2:53 PM	27.482	27.63	27.482	27.62	10550
9/13/2016	2:54 PM	27.58	27.6	27.4001	27.41	37201
9/13/2016	2:55 PM	27.6301	27.66	27.57	27.58	45817
9/13/2016	2:56 PM	27.63	27.68	27.59	27.63	19560
9/13/2016	2:57 PM	27.77	27.78	27.57	27.59	32550
9/13/2016	2:58 PM	27.82	27.89	27.7703	27.7703	47768
9/13/2016	2:59 PM	27.88	27.93	27.73	27.7868	62217
9/13/2016	3:00 PM	28.06	28.06	27.84	27.88	44258
9/13/2016	3:01 PM	27.96	28.11	27.9	28.05	55170
9/13/2016	3:02 PM	28.06	28.09	27.92	27.95	37408
9/13/2016	3:03 PM	28.08	28.11	27.96	28.04	56439
9/13/2016	3:04 PM	28.1	28.25	28.061	28.08	47687
9/13/2016	3:05 PM	28.1101	28.2	28	28.0701	32626
9/13/2016	3:06 PM	28.1125	28.1216	28	28.11	32462
9/13/2016	3:07 PM	28	28.1173	27.95	28.1	46937
9/13/2016	3:08 PM	28.04	28.08	27.99	28	16011
9/13/2016	3:09 PM	27.89	28.075	27.87	28.03	31054
9/13/2016	3:10 PM	27.84	27.914	27.8	27.9	31861
9/13/2016	3:11 PM	27.999	28.02	27.8489	27.8686	36923
9/13/2016	3:12 PM	28.11	28.168	27.99	27.9901	35844
9/13/2016	3:13 PM	28.239	28.2928	28.11	28.1186	67220
9/13/2016	3:14 PM	28.1	28.2287	28.1	28.21	37718
9/13/2016	3:15 PM	28.12	28.14	28.08	28.1	19103
9/13/2016	3:16 PM	27.95	28.1	27.9401	28.1	29278
9/13/2016	3:17 PM	27.71	27.9598	27.6	27.9598	78383
9/13/2016	3:18 PM	27.5989	27.74	27.56	27.69	83489
9/13/2016	3:19 PM	27.7515	27.76	27.6	27.6	26233
9/13/2016	3:20 PM	27.85	27.87	27.71	27.76	25463
9/13/2016	3:21 PM	27.6	27.83	27.59	27.83	40145
9/13/2016	3:22 PM	27.8	27.92	27.61	27.62	48520
9/13/2016	3:23 PM	27.82	27.82	27.67	27.81	22095
9/13/2016	3:24 PM	27.63	27.79	27.5801	27.785	77466
9/13/2016	3:25 PM	27.64	27.68	27.55	27.61	38410
9/13/2016	3:26 PM	27.5	27.61	27.38	27.57	34930
9/13/2016	3:27 PM	27.585	27.62	27.51	27.5358	48016
9/13/2016	3:28 PM	27.55	27.65	27.51	27.6	29735
9/13/2016	3:29 PM	27.4	27.52	27.38	27.52	26842
9/13/2016	3:30 PM	27.35	27.46	27.24	27.4	47011
9/13/2016	3:31 PM	27.37	27.41	27.2684	27.29	26191
9/13/2016	3:32 PM	27.11	27.37	27.06	27.37	56534
9/13/2016	3:33 PM	26.96	27.15	26.83	27.15	66067
9/13/2016	3:34 PM	26.9213	27.16	26.91	26.955	55755
9/13/2016	3:35 PM	27.05	27.07	26.85	26.9489	42412
9/13/2016	3:36 PM	27.0491	27.1131	26.99	27.06	38543
9/13/2016	3:37 PM	26.9673	27.07	26.89	27.06	49535
9/13/2016	3:38 PM	27.03	27.06	26.89	26.95	32469
9/13/2016	3:39 PM	26.98	27.02	26.92	27.01	20196
9/13/2016	3:40 PM	26.74	26.97	26.71	26.97	29861
9/13/2016	3:41 PM	27.06	27.07	26.68	26.72	40353
9/13/2016	3:42 PM	27.34	27.45	27.04	27.05	98007
9/13/2016	3:43 PM	27.3	27.47	27.25	27.3298	57782
9/13/2016	3:44 PM	27.513	27.57	27.3	27.32	59513
9/13/2016	3:45 PM	27.54	27.5446	27.44	27.5	34730
9/13/2016	3:46 PM	27.62	27.71	27.4465	27.55	36450
9/13/2016	3:47 PM	27.35	27.66	27.29	27.62	53159
9/13/2016	3:48 PM	27.16	27.44	27.13	27.35	80110
9/13/2016	3:49 PM	27.22	27.25	27.11	27.12	47739
9/13/2016	3:50 PM	27.26	27.29	27.21	27.26	28248
9/13/2016	3:51 PM	26.77	27.25	26.7324	27.25	56093
9/13/2016	3:52 PM	26.68	26.85	26.58	26.76	93988
9/13/2016	3:53 PM	26.622	26.77	26.61	26.7	43671
9/13/2016	3:54 PM	26.349	26.62	26.3201	26.62	98574
9/13/2016	3:55 PM	26.18	26.49	26.13	26.35	53633
9/13/2016	3:56 PM	26.38	26.46	26.15	26.18	44777
9/13/2016	3:57 PM	26.71	26.71	26.37	26.38	104126
9/13/2016	3:58 PM	26.82	27.089	26.73	26.73	64512
9/13/2016	3:59 PM	27.02	27.0325	26.81	26.82	45488
9/13/2016	4:00 PM	26.93	27.038	26.7631	27.02	91600
9/14/2016	9:31 AM	26.14	26.47	26.12	26.31	145745
9/14/2016	9:32 AM	26.25	26.28	25.95	26.14	126762
9/14/2016	9:33 AM	26.32	26.56	26.24	26.25	155753
9/14/2016	9:34 AM	26.11	26.46	26.1	26.35	105927
9/14/2016	9:35 AM	25.69	26.18	25.57	26.13	147614
9/14/2016	9:36 AM	25.65	25.75	25.45	25.69	135362
9/14/2016	9:37 AM	25.66	25.75	25.51	25.6698	130942
9/14/2016	9:38 AM	25.718	25.93	25.65	25.651	110644
9/14/2016	9:39 AM	25.6999	25.859	25.66	25.72	63846
9/14/2016	9:40 AM	25.69	25.82	25.64	25.68	81943
9/14/2016	9:41 AM	25.9511	26.03	25.71	25.71	38120
9/14/2016	9:42 AM	26.16	26.16	25.93	25.94	40986
9/14/2016	9:43 AM	26.05	26.22	25.98	26.16	74864
9/14/2016	9:44 AM	25.89	26.05	25.8	26.05	78794
9/14/2016	9:45 AM	26.1878	26.1878	25.89	25.89	26804
9/14/2016	9:46 AM	26.24	26.354	26.14	26.21	41729
9/14/2016	9:47 AM	26.04	26.216	25.96	26.2139	18255
9/14/2016	9:48 AM	26.255	26.26	26	26.064	31750
9/14/2016	9:49 AM	26.2555	26.29	26.142	26.25	34180
9/14/2016	9:50 AM	26.53	26.53	26.2	26.25	25578
9/14/2016	9:51 AM	26.6485	26.74	26.5398	26.545	159154
9/14/2016	9:52 AM	26.79	26.82	26.641	26.641	64647
9/14/2016	9:53 AM	26.7499	26.79	26.56	26.79	57444
9/14/2016	9:54 AM	26.82	26.82	26.64	26.7301	40447
9/14/2016	9:55 AM	26.58	26.99	26.5	26.8272	104965
9/14/2016	9:56 AM	26.66	26.72	26.58	26.58	40098
9/14/2016	9:57 AM	26.42	26.6	26.3684	26.6	55436
9/14/2016	9:58 AM	26.1	26.4286	26.06	26.4286	51183
9/14/2016	9:59 AM	26.049	26.1152	25.99	26.1	33250
9/14/2016	10:00 AM	26.11	26.2	26.02	26.03	36984
9/14/2016	10:01 AM	26.07	26.247	26.04	26.1	44608
9/14/2016	10:02 AM	25.72	26.1	25.72	26.08	35479
9/14/2016	10:03 AM	25.71	25.73	25.64	25.68	82529
9/14/2016	10:04 AM	25.91	25.91	25.69	25.69	44380
9/14/2016	10:05 AM	25.9129	25.96	25.83	25.9	34546
9/14/2016	10:06 AM	25.74	25.92	25.64	25.91	37626
9/14/2016	10:07 AM	25.62	25.77	25.54	25.73	71359
9/14/2016	10:08 AM	25.588	25.64	25.57	25.61	38042
9/14/2016	10:09 AM	25.46	25.62	25.46	25.59	39793
9/14/2016	10:10 AM	25.33	25.4652	25.281	25.46	69945
9/14/2016	10:11 AM	25.31	25.47	25.3	25.31	39609
9/14/2016	10:12 AM	25.36	25.38	25.31	25.33	12906
9/14/2016	10:13 AM	25.306	25.38	25.3	25.3614	48306
9/14/2016	10:14 AM	25.23	25.3	25.12	25.3	64506
9/14/2016	10:15 AM	25.17	25.222	25.12	25.22	37474
9/14/2016	10:16 AM	25.28	25.28	25.14	25.155	33804
9/14/2016	10:17 AM	25.28	25.31	25.21	25.28	72788
9/14/2016	10:18 AM	25.2967	25.3	25.21	25.25	32496
9/14/2016	10:19 AM	25.43	25.43	25.26	25.27	16870
9/14/2016	10:20 AM	25.41	25.48	25.31	25.44	42650
9/14/2016	10:21 AM	25.38	25.48	25.3701	25.422	31098
9/14/2016	10:22 AM	25.49	25.51	25.26	25.36	66214
9/14/2016	10:23 AM	25.29	25.51	25.28	25.49	26622
9/14/2016	10:24 AM	24.95	25.274	24.87	25.274	106254
9/14/2016	10:25 AM	24.84	24.92	24.81	24.91	66366
9/14/2016	10:26 AM	24.94	24.95	24.82	24.82	26098
9/14/2016	10:27 AM	24.96	24.96	24.8	24.93	32815
9/14/2016	10:28 AM	25.05	25.05	24.95	24.98	17479
9/14/2016	10:29 AM	25.01	25.07	24.9299	25.05	12642
9/14/2016	10:30 AM	24.85	25	24.78	25	17343
9/14/2016	10:31 AM	24.55	24.865	24.368	24.83	114465
9/14/2016	10:32 AM	24.46	24.71	24.43	24.56	34262
9/14/2016	10:33 AM	24.5	24.6	24.46	24.47	58658
9/14/2016	10:34 AM	24.422	24.5003	24.422	24.46	16494
9/14/2016	10:35 AM	24.4162	24.47	24.36	24.43	30040
9/14/2016	10:36 AM	24.43	24.46	24.33	24.4	27635
9/14/2016	10:37 AM	24.18	24.46	24.12	24.45	61051
9/14/2016	10:38 AM	24.2381	24.29	24.1715	24.21	39513
9/14/2016	10:39 AM	24.34	24.3502	24.24	24.2401	10064
9/14/2016	10:40 AM	24.4525	24.5	24.35	24.35	31188
9/14/2016	10:41 AM	24.46	24.479	24.4399	24.46	10600
9/14/2016	10:42 AM	24.42	24.57	24.391	24.456	63369
9/14/2016	10:43 AM	24.47	24.479	24.4	24.46	9674
9/14/2016	10:44 AM	24.6159	24.69	24.42	24.46	42158
9/14/2016	10:45 AM	24.78	24.85	24.5901	24.62	50367
9/14/2016	10:46 AM	24.69	24.77	24.65	24.7663	53317
9/14/2016	10:47 AM	24.7476	24.77	24.6501	24.7101	29504
9/14/2016	10:48 AM	24.73	24.8	24.6799	24.75	33877
9/14/2016	10:49 AM	24.695	24.76	24.68	24.73	25002
9/14/2016	10:50 AM	25.05	25.067	24.68	24.68	45384
9/14/2016	10:51 AM	24.98	25.1	24.97	25.08	40712
9/14/2016	10:52 AM	25.1434	25.2499	24.98	24.98	43097
9/14/2016	10:53 AM	25.21	25.23	25.13	25.14	19230
9/14/2016	10:54 AM	25.372	25.47	25.2227	25.23	39074
9/14/2016	10:55 AM	25.52	25.5799	25.37	25.39	41972
9/14/2016	10:56 AM	25.45	25.54	25.37	25.53	97437
9/14/2016	10:57 AM	25.5899	25.6	25.37	25.44	68063
9/14/2016	10:58 AM	25.45	25.68	25.4	25.5886	65332
9/14/2016	10:59 AM	25.27	25.4099	25.24	25.4	35546
9/14/2016	11:00 AM	25.29	25.34	25.25	25.267	28400
9/14/2016	11:01 AM	25.11	25.27	25.03	25.2671	43096
9/14/2016	11:02 AM	24.99	25.092	24.9	25.092	15871
9/14/2016	11:03 AM	24.87	25.0136	24.82	25.0136	9977
9/14/2016	11:04 AM	25.03	25.15	24.8899	24.8899	45059
9/14/2016	11:05 AM	24.88	25.08	24.88	25.0599	19702
9/14/2016	11:06 AM	24.7799	24.92	24.68	24.87	43996
9/14/2016	11:07 AM	24.97	24.98	24.79	24.79	14280
9/14/2016	11:08 AM	25.19	25.19	24.8	24.9779	19563
9/14/2016	11:09 AM	25.1	25.19	25.05	25.19	29650
9/14/2016	11:10 AM	25.21	25.22	25.07	25.11	11795
9/14/2016	11:11 AM	25.15	25.2272	25.1	25.18	18810
9/14/2016	11:12 AM	25.55	25.56	25.19	25.2	81660
9/14/2016	11:13 AM	25.58	25.6	25.37	25.56	47678
9/14/2016	11:14 AM	25.42	25.6	25.38	25.52	50339
9/14/2016	11:15 AM	25.21	25.34	25.16	25.34	15826
9/14/2016	11:16 AM	25.097	25.22	25.01	25.2	27270
9/14/2016	11:17 AM	25.06	25.19	25.06	25.1	27371
9/14/2016	11:18 AM	25.03	25.11	25.03	25.11	20614
9/14/2016	11:19 AM	24.99	25.04	24.9	25.0052	15073
9/14/2016	11:20 AM	24.96	25.01	24.95	24.95	11406
9/14/2016	11:21 AM	24.703	24.94	24.67	24.94	45528
9/14/2016	11:22 AM	24.76	24.77	24.65	24.6801	14380
9/14/2016	11:23 AM	24.68	24.76	24.662	24.76	19113
9/14/2016	11:24 AM	24.85	24.85	24.65	24.68	28900
9/14/2016	11:25 AM	24.8	24.86	24.75	24.85	12325
9/14/2016	11:26 AM	24.74	24.79	24.61	24.78	24237
9/14/2016	11:27 AM	24.71	24.75	24.6	24.67	19315
9/14/2016	11:28 AM	24.8	24.8	24.6585	24.7	8800
9/14/2016	11:29 AM	24.82	24.84	24.76	24.8	5679
9/14/2016	11:30 AM	24.9	24.94	24.84	24.84	33054
9/14/2016	11:31 AM	25.2	25.24	24.9	24.91	66714
9/14/2016	11:32 AM	25.21	25.34	25.2	25.2	69337
9/14/2016	11:33 AM	25.09	25.2	25.08	25.2	49441
9/14/2016	11:34 AM	24.98	25.08	24.94	25.0301	20123
9/14/2016	11:35 AM	25.27	25.27	24.9501	24.97	13456
9/14/2016	11:36 AM	25.28	25.297	25.17	25.22	26255
9/14/2016	11:37 AM	25.3134	25.32	25.15	25.277	31494
9/14/2016	11:38 AM	25.12	25.2914	25.08	25.29	19628
9/14/2016	11:39 AM	24.98	25.0974	24.94	25.0974	20075
9/14/2016	11:40 AM	24.96	24.97	24.87	24.9589	16167
9/14/2016	11:41 AM	25.02	25.09	24.96	24.99	9310
9/14/2016	11:42 AM	25	25.1	25	25.06	20000
9/14/2016	11:43 AM	24.97	25	24.9	24.96	10278
9/14/2016	11:44 AM	25.04	25.04	24.93	24.97	7931
9/14/2016	11:45 AM	25.14	25.15	25.0587	25.06	7500
9/14/2016	11:46 AM	24.97	25.19	24.97	25.15	14413
9/14/2016	11:47 AM	25.01	25.034	24.958	25.02	7189
9/14/2016	11:48 AM	25.25	25.25	25.0401	25.0401	6899
9/14/2016	11:49 AM	25.19	25.19	25.13	25.16	7564
9/14/2016	11:50 AM	25.19	25.3	25.1	25.22	17302
9/14/2016	11:51 AM	25.09	25.19	25.0201	25.18	20775
9/14/2016	11:52 AM	25.01	25.13	25.01	25.08	35371
9/14/2016	11:53 AM	25	25.09	25	25.04	9444
9/14/2016	11:54 AM	25.08	25.08	24.95	25.0293	10388
9/14/2016	11:55 AM	25.06	25.08	25.06	25.08	600
9/14/2016	11:56 AM	25.05	25.06	24.99	25.05	6505
9/14/2016	11:57 AM	24.77	25.02	24.77	25.02	24565
9/14/2016	11:58 AM	24.8	24.86	24.77	24.77	18850
9/14/2016	11:59 AM	24.75	24.85	24.75	24.76	9267
9/14/2016	12:00 PM	24.87	24.95	24.8	24.81	3700
9/14/2016	12:01 PM	24.87	24.87	24.72	24.85	12089
9/14/2016	12:02 PM	24.87	24.947	24.8	24.8	2000
9/14/2016	12:03 PM	24.87	24.93	24.8	24.831	7800
9/14/2016	12:04 PM	24.87	24.89	24.84	24.84	7400
9/14/2016	12:05 PM	24.84	24.97	24.8	24.942	7063
9/14/2016	12:06 PM	24.81	24.81	24.76	24.77	3600
9/14/2016	12:07 PM	24.86	24.86	24.74	24.8116	11291
9/14/2016	12:08 PM	24.99	25.12	24.87	24.87	20554
9/14/2016	12:09 PM	24.93	24.99	24.93	24.96	4800
9/14/2016	12:10 PM	24.9155	24.9688	24.86	24.9	10100
9/14/2016	12:11 PM	24.849	24.89	24.83	24.87	5700
9/14/2016	12:12 PM	24.88	24.88	24.83	24.83	1200
9/14/2016	12:13 PM	24.94	24.95	24.862	24.89	3800
9/14/2016	12:14 PM	24.9653	24.9899	24.95	24.95	5248
9/14/2016	12:15 PM	24.89	24.9577	24.84	24.9449	4738
9/14/2016	12:16 PM	24.84	24.84	24.8	24.84	7580
9/14/2016	12:17 PM	24.8037	24.8386	24.77	24.8386	22100
9/14/2016	12:18 PM	24.65	24.8	24.611	24.8	15819
9/14/2016	12:19 PM	24.6986	24.72	24.601	24.6501	11120
9/14/2016	12:20 PM	24.6299	24.7	24.6299	24.67	13930
9/14/2016	12:21 PM	24.58	24.6548	24.5627	24.6548	23232
9/14/2016	12:22 PM	24.66	24.72	24.62	24.63	11150
9/14/2016	12:23 PM	24.71	24.71	24.64	24.67	4199
9/14/2016	12:24 PM	24.771	24.8	24.74	24.75	4250
9/14/2016	12:25 PM	24.87	24.88	24.68	24.77	11090
9/14/2016	12:26 PM	24.85	24.85	24.8	24.83	2004
9/14/2016	12:27 PM	24.77	24.78	24.721	24.78	8757
9/14/2016	12:28 PM	24.88	24.88	24.77	24.77	2200
9/14/2016	12:29 PM	24.81	24.85	24.81	24.85	400
9/14/2016	12:30 PM	24.86	24.87	24.81	24.81	1379
9/14/2016	12:31 PM	24.89	24.9	24.8	24.85	16160
9/14/2016	12:32 PM	24.84	24.9	24.81	24.89	1800
9/14/2016	12:33 PM	24.92	24.937	24.81	24.83	4142
9/14/2016	12:34 PM	24.765	24.89	24.75	24.86	11053
9/14/2016	12:35 PM	24.818	24.82	24.75	24.75	2500
9/14/2016	12:36 PM	24.76	24.86	24.7501	24.86	5697
9/14/2016	12:37 PM	24.84	24.84	24.782	24.782	3000
9/14/2016	12:38 PM	24.86	24.86	24.78	24.82	6832
9/14/2016	12:39 PM	24.801	24.83	24.801	24.83	1960
9/14/2016	12:40 PM	25.15	25.15	24.8101	24.8101	16467
9/14/2016	12:41 PM	25.12	25.29	25.1	25.186	43476
9/14/2016	12:42 PM	25.03	25.1201	24.9401	25.11	13135
9/14/2016	12:43 PM	25.14	25.14	25.0501	25.06	8238
9/14/2016	12:44 PM	25.23	25.24	25.16	25.16	6834
9/14/2016	12:45 PM	25.27	25.2925	25.1932	25.239	11163
9/14/2016	12:46 PM	25.15	25.28	25.15	25.26	12408
9/14/2016	12:47 PM	25.2401	25.26	25.15	25.15	8600
9/14/2016	12:48 PM	25.3798	25.39	25.2501	25.2501	20321
9/14/2016	12:49 PM	25.2946	25.39	25.233	25.38	9751
9/14/2016	12:50 PM	25.2499	25.25	25.2499	25.25	300
9/14/2016	12:51 PM	25.17	25.25	25.17	25.25	5200
9/14/2016	12:52 PM	25.3	25.3	25.25	25.26	4812
9/14/2016	12:53 PM	25.15	25.31	25.15	25.3001	8842
9/14/2016	12:54 PM	25.25	25.25	25.1875	25.1875	1400
9/14/2016	12:55 PM	25.306	25.32	25.23	25.24	4500
9/14/2016	12:56 PM	25.412	25.44	25.2901	25.2901	12619
9/14/2016	12:57 PM	25.4766	25.48	25.4	25.42	7815
9/14/2016	12:58 PM	25.281	25.5	25.281	25.48	38367
9/14/2016	12:59 PM	25.3289	25.3289	25.26	25.31	12500
9/14/2016	1:00 PM	25.26	25.26	25.2	25.26	12000
9/14/2016	1:01 PM	25.3	25.3592	25.3	25.31	3900
9/14/2016	1:02 PM	25.31	25.32	25.305	25.32	2487
9/14/2016	1:03 PM	25.231	25.29	25.231	25.28	2650
9/14/2016	1:04 PM	25.2016	25.23	25.2	25.23	6000
9/14/2016	1:05 PM	25.29	25.29	25.2301	25.2301	927
9/14/2016	1:06 PM	25.1995	25.289	25.1726	25.2888	7840
9/14/2016	1:07 PM	25.18	25.18	25.18	25.18	1009
9/14/2016	1:08 PM	25.335	25.36	25.26	25.26	10050
9/14/2016	1:09 PM	25.1177	25.3	25.1	25.3	7970
9/14/2016	1:10 PM	25.14	25.18	25.13	25.14	4680
9/14/2016	1:11 PM	25.2295	25.2295	25.132	25.132	7200
9/14/2016	1:12 PM	25.3	25.35	25.22	25.23	15160
9/14/2016	1:13 PM	25.36	25.36	25.3	25.33	11640
9/14/2016	1:14 PM	25.42	25.45	25.35	25.35	6436
9/14/2016	1:15 PM	25.42	25.43	25.38	25.4001	9100
9/14/2016	1:16 PM	25.455	25.5	25.44	25.45	9036
9/14/2016	1:17 PM	25.28	25.45	25.28	25.45	13100
9/14/2016	1:18 PM	25.24	25.323	25.16	25.252	6800
9/14/2016	1:19 PM	25.2201	25.27	25.2201	25.25	14500
9/14/2016	1:20 PM	25.31	25.31	25.209	25.22	16085
9/14/2016	1:21 PM	25.4	25.4399	25.32	25.32	12956
9/14/2016	1:22 PM	25.4499	25.45	25.3981	25.4027	18300
9/14/2016	1:23 PM	25.43	25.55	25.41	25.45	22847
9/14/2016	1:24 PM	25.292	25.41	25.26	25.41	7015
9/14/2016	1:25 PM	25.1	25.32	25.07	25.31	41569
9/14/2016	1:26 PM	25.1482	25.16	25.047	25.09	12626
9/14/2016	1:27 PM	25.16	25.16	25.11	25.13	3675
9/14/2016	1:28 PM	25.23	25.23	25.2048	25.21	2900
9/14/2016	1:29 PM	25.27	25.27	25.19	25.19	4500
9/14/2016	1:30 PM	25.35	25.4	25.23	25.23	13450
9/14/2016	1:31 PM	25.38	25.39	25.3503	25.387	1492
9/14/2016	1:32 PM	25.29	25.36	25.29	25.36	5111
9/14/2016	1:33 PM	25.27	25.34	25.27	25.31	4800
9/14/2016	1:34 PM	25.16	25.26	25.09	25.26	18366
9/14/2016	1:35 PM	25.09	25.2	25.07	25.19	18957
9/14/2016	1:36 PM	25.495	25.5	25.12	25.1297	23620
9/14/2016	1:37 PM	25.5299	25.57	25.43	25.48	17492
9/14/2016	1:38 PM	25.48	25.52	25.454	25.51	13342
9/14/2016	1:39 PM	25.37	25.5199	25.36	25.5199	11520
9/14/2016	1:40 PM	25.51	25.55	25.36	25.36	19516
9/14/2016	1:41 PM	25.6227	25.75	25.56	25.56	73054
9/14/2016	1:42 PM	25.5717	25.68	25.5717	25.64	25130
9/14/2016	1:43 PM	25.499	25.56	25.499	25.56	19467
9/14/2016	1:44 PM	25.6401	25.66	25.5	25.5	28730
9/14/2016	1:45 PM	25.62	25.7	25.62	25.65	5100
9/14/2016	1:46 PM	25.6486	25.71	25.6	25.69	15000
9/14/2016	1:47 PM	25.956	25.97	25.6593	25.67	61740
9/14/2016	1:48 PM	26.05	26.12	25.9591	25.9591	42999
9/14/2016	1:49 PM	26.059	26.12	26.031	26.0401	31522
9/14/2016	1:50 PM	26.4427	26.45	26.09	26.09	69523
9/14/2016	1:51 PM	26.3001	26.5	26.273	26.44	50175
9/14/2016	1:52 PM	26.4001	26.43	26.3	26.3201	37794
9/14/2016	1:53 PM	26.5188	26.5188	26.29	26.4	85921
9/14/2016	1:54 PM	26.52	26.54	26.45	26.52	32257
9/14/2016	1:55 PM	26.28	26.539	26.18	26.5001	40718
9/14/2016	1:56 PM	26.3887	26.4	26.22	26.2926	48993
9/14/2016	1:57 PM	26.3901	26.42	26.28	26.3	16259
9/14/2016	1:58 PM	26.2	26.4	26.15	26.4	21814
9/14/2016	1:59 PM	26.27	26.27	26.18	26.22	12580
9/14/2016	2:00 PM	26.3899	26.43	26.261	26.261	26910
9/14/2016	2:01 PM	26.3401	26.42	26.28	26.38	16835
9/14/2016	2:02 PM	26.23	26.345	26.2	26.322	25219
9/14/2016	2:03 PM	26.1801	26.219	26.15	26.219	24127
9/14/2016	2:04 PM	26.35	26.35	26.19	26.2199	25250
9/14/2016	2:05 PM	26.5166	26.5166	26.33	26.4	37101
9/14/2016	2:06 PM	26.44	26.53	26.358	26.53	33489
9/14/2016	2:07 PM	26.6528	26.73	26.41	26.41	51512
9/14/2016	2:08 PM	26.7099	26.75	26.64	26.6501	40516
9/14/2016	2:09 PM	26.5601	26.69	26.5601	26.6834	26722
9/14/2016	2:10 PM	26.8601	26.93	26.565	26.565	57057
9/14/2016	2:11 PM	26.979	27.04	26.8252	26.88	54755
9/14/2016	2:12 PM	27.084	27.11	26.99	26.99	36910
9/14/2016	2:13 PM	27.04	27.15	27.02	27.089	34805
9/14/2016	2:14 PM	27.1	27.1	27	27.01	38053
9/14/2016	2:15 PM	27.12	27.2244	27.08	27.1001	61810
9/14/2016	2:16 PM	26.8992	27.105	26.84	27.105	83290
9/14/2016	2:17 PM	26.86	26.86	26.7	26.85	53946
9/14/2016	2:18 PM	26.78	26.98	26.78	26.89	27790
9/14/2016	2:19 PM	26.5999	26.9	26.5	26.8001	86247
9/14/2016	2:20 PM	26.59	26.72	26.55	26.5801	50181
9/14/2016	2:21 PM	26.6864	26.74	26.61	26.61	30652
9/14/2016	2:22 PM	26.75	26.77	26.68	26.7	29575
9/14/2016	2:23 PM	26.7834	26.9199	26.727	26.727	44594
9/14/2016	2:24 PM	26.5202	26.87	26.5	26.8	65159
9/14/2016	2:25 PM	26.59	26.68	26.47	26.56	34456
9/14/2016	2:26 PM	26.68	26.758	26.55	26.6	32618
9/14/2016	2:27 PM	26.881	26.89	26.69	26.69	35660
9/14/2016	2:28 PM	26.9201	27	26.8913	26.9	33887
9/14/2016	2:29 PM	26.85	27.01	26.74	26.92	46365
9/14/2016	2:30 PM	26.71	26.93	26.66	26.86	16888
9/14/2016	2:31 PM	26.88	26.91	26.74	26.79	32133
9/14/2016	2:32 PM	26.83	26.9201	26.74	26.92	19506
9/14/2016	2:33 PM	26.68	26.819	26.66	26.819	29060
9/14/2016	2:34 PM	26.74	26.76	26.674	26.701	18283
9/14/2016	2:35 PM	26.93	26.98	26.73	26.73	33139
9/14/2016	2:36 PM	26.84	26.95	26.78	26.93	21993
9/14/2016	2:37 PM	26.98	26.9899	26.9	26.9	16027
9/14/2016	2:38 PM	26.872	27.01	26.872	26.9417	27961
9/14/2016	2:39 PM	26.985	27	26.82	26.89	28812
9/14/2016	2:40 PM	26.89	27.07	26.86	27.0198	21242
9/14/2016	2:41 PM	26.84	26.92	26.83	26.92	17245
9/14/2016	2:42 PM	26.79	26.93	26.77	26.91	27200
9/14/2016	2:43 PM	26.48	26.77	26.42	26.77	62363
9/14/2016	2:44 PM	26.31	26.47	26.28	26.47	32393
9/14/2016	2:45 PM	26.4155	26.47	26.31	26.3299	52053
9/14/2016	2:46 PM	26.56	26.57	26.4	26.45	41130
9/14/2016	2:47 PM	26.6	26.7	26.56	26.6	27000
9/14/2016	2:48 PM	26.71	26.71	26.6	26.6	12704
9/14/2016	2:49 PM	26.79	26.82	26.67	26.75	16594
9/14/2016	2:50 PM	26.64	26.81	26.63	26.8	19600
9/14/2016	2:51 PM	26.6892	26.75	26.64	26.64	9728
9/14/2016	2:52 PM	26.4045	26.7199	26.37	26.68	33357
9/14/2016	2:53 PM	26.4601	26.5027	26.3901	26.41	17098
9/14/2016	2:54 PM	26.438	26.48	26.31	26.48	20569
9/14/2016	2:55 PM	26.59	26.59	26.4278	26.44	25850
9/14/2016	2:56 PM	26.3175	26.56	26.294	26.56	13538
9/14/2016	2:57 PM	26.0114	26.37	26.0114	26.29	49415
9/14/2016	2:58 PM	26.13	26.219	26.0001	26.01	43805
9/14/2016	2:59 PM	25.96	26.1927	25.93	26.13	35835
9/14/2016	3:00 PM	26.13	26.2	25.95	25.97	23600
9/14/2016	3:01 PM	26.17	26.22	26.08	26.19	12035
9/14/2016	3:02 PM	26.33	26.35	26.18	26.18	4608
9/14/2016	3:03 PM	26.35	26.41	26.31	26.31	11343
9/14/2016	3:04 PM	26.52	26.52	26.3434	26.35	26410
9/14/2016	3:05 PM	26.34	26.56	26.31	26.5401	21285
9/14/2016	3:06 PM	26.61	26.61	26.29	26.32	19430
9/14/2016	3:07 PM	26.69	26.69	26.57	26.59	27948
9/14/2016	3:08 PM	26.73	26.77	26.67	26.69	32794
9/14/2016	3:09 PM	26.65	26.75	26.65	26.69	18844
9/14/2016	3:10 PM	26.53	26.66	26.51	26.64	23856
9/14/2016	3:11 PM	26.675	26.71	26.5001	26.5172	12771
9/14/2016	3:12 PM	26.84	26.84	26.67	26.7099	18320
9/14/2016	3:13 PM	26.85	26.8927	26.81	26.82	50403
9/14/2016	3:14 PM	26.99	27.01	26.85	26.86	33782
9/14/2016	3:15 PM	26.9	27	26.83	26.9999	31265
9/14/2016	3:16 PM	26.96	26.99	26.89	26.9	26223
9/14/2016	3:17 PM	27.09	27.11	26.959	26.959	53511
9/14/2016	3:18 PM	27.1099	27.1499	27.07	27.11	42718
9/14/2016	3:19 PM	27.08	27.17	27.02	27.12	22212
9/14/2016	3:20 PM	26.96	27.08	26.89	27.0727	28685
9/14/2016	3:21 PM	26.82	26.99	26.77	26.99	23245
9/14/2016	3:22 PM	26.91	26.9274	26.82	26.82	11007
9/14/2016	3:23 PM	26.99	27.04	26.89	26.93	28647
9/14/2016	3:24 PM	27.32	27.34	26.99	26.99	46187
9/14/2016	3:25 PM	27.2879	27.34	27.2	27.312	21080
9/14/2016	3:26 PM	27.412	27.429	27.12	27.22	33870
9/14/2016	3:27 PM	27.45	27.47	27.33	27.42	45772
9/14/2016	3:28 PM	27.36	27.49	27.302	27.46	42483
9/14/2016	3:29 PM	27.45	27.5	27.25	27.352	52148
9/14/2016	3:30 PM	27.4701	27.52	27.39	27.48	23331
9/14/2016	3:31 PM	27.33	27.45	27.31	27.45	32306
9/14/2016	3:32 PM	27.22	27.34	27.15	27.34	27642
9/14/2016	3:33 PM	27.06	27.1999	27	27.1989	50481
9/14/2016	3:34 PM	27.2	27.2046	27.06	27.07	32093
9/14/2016	3:35 PM	27.06	27.26	27.06	27.16	37648
9/14/2016	3:36 PM	27.08	27.09	26.92	27.06	41806
9/14/2016	3:37 PM	27.28	27.28	27.02	27.0842	42741
9/14/2016	3:38 PM	27.2	27.27	27.1	27.2601	39070
9/14/2016	3:39 PM	27.08	27.23	27.08	27.22	9398
9/14/2016	3:40 PM	27.18	27.21	27.09	27.14	16360
9/14/2016	3:41 PM	26.87	27.2	26.86	27.15	36235
9/14/2016	3:42 PM	26.95	27.0499	26.85	26.85	17678
9/14/2016	3:43 PM	26.94	27.03	26.91	26.95	19050
9/14/2016	3:44 PM	26.86	26.97	26.86	26.96	22891
9/14/2016	3:45 PM	26.81	26.87	26.57	26.87	48873
9/14/2016	3:46 PM	26.68	26.89	26.67	26.82	17686
9/14/2016	3:47 PM	26.732	26.732	26.535	26.66	37813
9/14/2016	3:48 PM	26.86	26.87	26.7	26.72	34939
9/14/2016	3:49 PM	26.8	26.81	26.702	26.8	10839
9/14/2016	3:50 PM	26.64	26.8041	26.59	26.77	37689
9/14/2016	3:51 PM	26.795	26.86	26.64	26.67	19501
9/14/2016	3:52 PM	26.92	26.92	26.693	26.82	26226
9/14/2016	3:53 PM	26.98	27.01	26.9	26.91	36234
9/14/2016	3:54 PM	26.86	27.03	26.77	26.982	28059
9/14/2016	3:55 PM	26.7	26.88	26.67	26.87	35504
9/14/2016	3:56 PM	26.98	26.99	26.7	26.7	43867
9/14/2016	3:57 PM	26.89	26.94	26.8	26.94	37853
9/14/2016	3:58 PM	26.9601	27	26.831	26.88	88929
9/14/2016	3:59 PM	26.985	27.024	26.95	26.96	62558
9/14/2016	4:00 PM	26.8	26.99	26.75	26.98	87955
9/15/2016	9:31 AM	26.61	26.7599	26.57	26.74	52775
9/15/2016	9:32 AM	26.4	26.61	26.198	26.61	113708
9/15/2016	9:33 AM	26.74	26.81	26.41	26.41	59912
9/15/2016	9:34 AM	26.46	26.68	26.42	26.67	91670
9/15/2016	9:35 AM	26.36	26.6	26.31	26.46	43381
9/15/2016	9:36 AM	26.17	26.43	26.15	26.36	68204
9/15/2016	9:37 AM	26.42	26.42	26.15	26.17	34439
9/15/2016	9:38 AM	26.962	27.02	26.42	26.44	80581
9/15/2016	9:39 AM	26.809	26.97	26.73	26.96	57386
9/15/2016	9:40 AM	27.0801	27.1879	26.75	26.8101	55510
9/15/2016	9:41 AM	26.85	27.12	26.7428	27.06	54982
9/15/2016	9:42 AM	26.802	27.07	26.8	26.9	19605
9/15/2016	9:43 AM	26.9101	26.93	26.65	26.78	21604
9/15/2016	9:44 AM	27.03	27.0573	26.88	26.96	54030
9/15/2016	9:45 AM	27.2	27.34	27.08	27.08	66757
9/15/2016	9:46 AM	27.4689	27.6	27.15	27.21	51729
9/15/2016	9:47 AM	27.45	27.4727	27.3	27.43	33624
9/15/2016	9:48 AM	27.4787	27.66	27.43	27.45	62619
9/15/2016	9:49 AM	27.13	27.58	27.035	27.452	39743
9/15/2016	9:50 AM	27.08	27.3	27.08	27.1098	26214
9/15/2016	9:51 AM	27.2158	27.32	27.193	27.193	16075
9/15/2016	9:52 AM	26.95	27.23	26.84	27.23	40379
9/15/2016	9:53 AM	26.7895	27.14	26.76	26.98	41349
9/15/2016	9:54 AM	26.88	26.88	26.67	26.76	38262
9/15/2016	9:55 AM	26.94	26.98	26.84	26.9	21293
9/15/2016	9:56 AM	27.01	27.03	26.86	26.92	14151
9/15/2016	9:57 AM	26.8	27.04	26.7	27.025	12421
9/15/2016	9:58 AM	26.88	26.94	26.752	26.86	9323
9/15/2016	9:59 AM	27.199	27.25	26.96	26.96	49872
9/15/2016	10:00 AM	27.14	27.17	27.04	27.17	17539
9/15/2016	10:01 AM	27.1	27.15	26.92	27.15	18730
9/15/2016	10:02 AM	27.215	27.3715	27.15	27.17	35033
9/15/2016	10:03 AM	27.18	27.3	27.13	27.23	48092
9/15/2016	10:04 AM	26.88	27.18	26.79	27.18	35250
9/15/2016	10:05 AM	26.9199	27.01	26.8498	26.8748	48619
9/15/2016	10:06 AM	26.63	26.87	26.63	26.85	40961
9/15/2016	10:07 AM	26.7546	26.7888	26.65	26.67	18673
9/15/2016	10:08 AM	26.61	26.8	26.61	26.73	25054
9/15/2016	10:09 AM	26.54	26.605	26.48	26.6	50665
9/15/2016	10:10 AM	26.7	26.77	26.535	26.535	84840
9/15/2016	10:11 AM	26.5501	26.72	26.55	26.68	47193
9/15/2016	10:12 AM	26.35	26.53	26.33	26.5275	24954
9/15/2016	10:13 AM	26.44	26.48	26.35	26.35	33999
9/15/2016	10:14 AM	26.42	26.44	26.2701	26.44	58669
9/15/2016	10:15 AM	26.2	26.45	26.16	26.45	26129
9/15/2016	10:16 AM	26.0501	26.16	25.96	26.16	41144
9/15/2016	10:17 AM	26.06	26.09	25.97	26.07	40098
9/15/2016	10:18 AM	26.09	26.1	26	26.09	13358
9/15/2016	10:19 AM	26.1	26.22	26.08	26.1	61385
9/15/2016	10:20 AM	26.15	26.2201	26.1189	26.14	15634
9/15/2016	10:21 AM	26.35	26.36	26.1352	26.1352	26257
9/15/2016	10:22 AM	26.32	26.39	26.2398	26.38	31180
9/15/2016	10:23 AM	26.22	26.28	26.16	26.22	40113
9/15/2016	10:24 AM	26.31	26.36	26.201	26.208	13364
9/15/2016	10:25 AM	26.35	26.42	26.3	26.32	28521
9/15/2016	10:26 AM	26.28	26.38	26.27	26.35	42081
9/15/2016	10:27 AM	26.187	26.27	26.131	26.27	10298
9/15/2016	10:28 AM	26.25	26.2624	26.15	26.16	10300
9/15/2016	10:29 AM	26.3	26.3	26.19	26.21	3578
9/15/2016	10:30 AM	26.29	26.33	26.24	26.3	7646
9/15/2016	10:31 AM	26.206	26.29	26.12	26.29	24530
9/15/2016	10:32 AM	26.3686	26.4	26.17	26.17	9217
9/15/2016	10:33 AM	26.3	26.36	26.2	26.29	5798
9/15/2016	10:34 AM	26.28	26.28	26.21	26.27	14118
9/15/2016	10:35 AM	26.3	26.33	26.242	26.27	6750
9/15/2016	10:36 AM	26.27	26.32	26.2401	26.3	25661
9/15/2016	10:37 AM	26.18	26.25	26.13	26.24	13006
9/15/2016	10:38 AM	26.17	26.24	26.15	26.192	8606
9/15/2016	10:39 AM	26.24	26.26	26.18	26.18	5500
9/15/2016	10:40 AM	26.01	26.27	26.01	26.25	19302
9/15/2016	10:41 AM	26.25	26.25	25.99	26.0114	17155
9/15/2016	10:42 AM	26.57	26.57	26.26	26.26	45696
9/15/2016	10:43 AM	26.4985	26.56	26.41	26.56	21281
9/15/2016	10:44 AM	26.39	26.47	26.35	26.47	16817
9/15/2016	10:45 AM	26.45	26.45	26.32	26.39	8998
9/15/2016	10:46 AM	26.22	26.4	26.16	26.4	16934
9/15/2016	10:47 AM	26.18	26.28	26.18	26.22	30135
9/15/2016	10:48 AM	26.18	26.24	26.16	26.2	19591
9/15/2016	10:49 AM	26.18	26.2	26.149	26.2	10350
9/15/2016	10:50 AM	25.95	26.13	25.93	26.13	46507
9/15/2016	10:51 AM	25.722	25.9599	25.65	25.9599	91613
9/15/2016	10:52 AM	25.65	25.74	25.6301	25.71	42995
9/15/2016	10:53 AM	25.51	25.66	25.45	25.66	45974
9/15/2016	10:54 AM	25.54	25.62	25.49	25.5	17912
9/15/2016	10:55 AM	25.689	25.7	25.52	25.53	15241
9/15/2016	10:56 AM	25.6434	25.67	25.58	25.66	14909
9/15/2016	10:57 AM	25.62	25.68	25.62	25.64	9248
9/15/2016	10:58 AM	25.6111	25.68	25.6	25.61	3650
9/15/2016	10:59 AM	25.65	25.71	25.62	25.6274	22230
9/15/2016	11:00 AM	25.48	25.679	25.478	25.679	26717
9/15/2016	11:01 AM	25.32	25.48	25.3	25.48	36699
9/15/2016	11:02 AM	25.35	25.38	25.31	25.3314	26786
9/15/2016	11:03 AM	25.4	25.54	25.3527	25.3527	33810
9/15/2016	11:04 AM	25.3302	25.44	25.29	25.41	24678
9/15/2016	11:05 AM	25.42	25.439	25.3201	25.325	20890
9/15/2016	11:06 AM	25.22	25.4	25.2	25.4	22823
9/15/2016	11:07 AM	25.41	25.41	25.24	25.24	82237
9/15/2016	11:08 AM	25.22	25.37	25.21	25.36	17628
9/15/2016	11:09 AM	25.15	25.28	25.1	25.23	60422
9/15/2016	11:10 AM	25.2601	25.29	25.18	25.18	14687
9/15/2016	11:11 AM	25.19	25.3	25.15	25.2678	25094
9/15/2016	11:12 AM	25.2697	25.2697	25.1	25.1824	12630
9/15/2016	11:13 AM	25.25	25.27	25.1674	25.23	10108
9/15/2016	11:14 AM	25.25	25.2789	25.22	25.2302	4800
9/15/2016	11:15 AM	25.22	25.2599	25.2	25.2599	3698
9/15/2016	11:16 AM	25.13	25.22	25.13	25.2	8939
9/15/2016	11:17 AM	25.09	25.16	25.08	25.14	9350
9/15/2016	11:18 AM	25.09	25.118	25.07	25.0975	6400
9/15/2016	11:19 AM	25.11	25.11	25.08	25.081	2750
9/15/2016	11:20 AM	25.12	25.14	25.075	25.1099	19830
9/15/2016	11:21 AM	25.228	25.26	25.11	25.125	9158
9/15/2016	11:22 AM	25.24	25.3	25.22	25.2499	13940
9/15/2016	11:23 AM	25.1701	25.28	25.15	25.25	12520
9/15/2016	11:24 AM	25.16	25.24	25.11	25.18	25537
9/15/2016	11:25 AM	25.16	25.24	25.1589	25.1589	6315
9/15/2016	11:26 AM	25.13	25.1699	25.09	25.1699	13102
9/15/2016	11:27 AM	25.1	25.17	25	25.12	69927
9/15/2016	11:28 AM	25.075	25.14	25.0651	25.109	7470
9/15/2016	11:29 AM	24.86	25.06	24.83	25.06	42024
9/15/2016	11:30 AM	24.82	24.91	24.82	24.8428	22966
9/15/2016	11:31 AM	24.63	24.8	24.61	24.8	44270
9/15/2016	11:32 AM	24.68	24.72	24.61	24.61	40489
9/15/2016	11:33 AM	24.6638	24.72	24.6601	24.686	12400
9/15/2016	11:34 AM	24.565	24.6827	24.54	24.66	34666
9/15/2016	11:35 AM	24.52	24.63	24.51	24.58	24556
9/15/2016	11:36 AM	24.52	24.5497	24.45	24.5332	27211
9/15/2016	11:37 AM	24.6359	24.6359	24.5101	24.5101	12620
9/15/2016	11:38 AM	24.77	24.77	24.6001	24.63	19657
9/15/2016	11:39 AM	24.77	24.83	24.74	24.74	18209
9/15/2016	11:40 AM	24.69	24.77	24.69	24.75	13250
9/15/2016	11:41 AM	24.74	24.76	24.62	24.69	8000
9/15/2016	11:42 AM	24.81	24.8199	24.7121	24.744	15308
9/15/2016	11:43 AM	24.8302	24.8332	24.77	24.83	7718
9/15/2016	11:44 AM	24.93	24.96	24.79	24.79	8450
9/15/2016	11:45 AM	25.0301	25.06	24.945	24.95	33247
9/15/2016	11:46 AM	25.002	25.002	24.96	25	17108
9/15/2016	11:47 AM	24.9918	25.052	24.9501	25.018	14751
9/15/2016	11:48 AM	25	25.07	24.97	24.98	13768
9/15/2016	11:49 AM	24.98	25.03	24.941	24.96	11960
9/15/2016	11:50 AM	24.96	25.01	24.96	24.99	10554
9/15/2016	11:51 AM	24.8	24.99	24.8	24.97	24250
9/15/2016	11:52 AM	24.77	24.8	24.75	24.79	12777
9/15/2016	11:53 AM	24.89	24.9	24.79	24.8	12019
9/15/2016	11:54 AM	24.8	24.85	24.76	24.85	3620
9/15/2016	11:55 AM	24.86	24.87	24.758	24.79	4290
9/15/2016	11:56 AM	24.93	24.96	24.87	24.87	6250
9/15/2016	11:57 AM	24.9584	24.9584	24.87	24.95	4560
9/15/2016	11:58 AM	25.04	25.04	24.97	24.97	20893
9/15/2016	11:59 AM	25.2	25.2268	25.02	25.06	19955
9/15/2016	12:00 PM	25.2514	25.35	25.23	25.23	29159
9/15/2016	12:01 PM	25.2419	25.2419	25.182	25.24	10169
9/15/2016	12:02 PM	25.21	25.26	25.2	25.23	13700
9/15/2016	12:03 PM	25.1501	25.23	25.1501	25.2	7640
9/15/2016	12:04 PM	25.22	25.24	25.1246	25.1445	6340
9/15/2016	12:05 PM	25.2099	25.25	25.2099	25.232	14209
9/15/2016	12:06 PM	25.2001	25.2021	25.16	25.18	2150
9/15/2016	12:07 PM	25.0691	25.2	25.041	25.2	6600
9/15/2016	12:08 PM	25.1	25.1014	24.98	25	11198
9/15/2016	12:09 PM	25.049	25.14	25.02	25.13	16000
9/15/2016	12:10 PM	25.06	25.08	24.97	25.02	13370
9/15/2016	12:11 PM	25.208	25.208	25.05	25.05	5950
9/15/2016	12:12 PM	25.15	25.1909	25.15	25.18	9000
9/15/2016	12:13 PM	25.17	25.19	25.07	25.16	17393
9/15/2016	12:14 PM	25.2099	25.26	25.1601	25.2028	16745
9/15/2016	12:15 PM	25.23	25.29	25.188	25.2	5145
9/15/2016	12:16 PM	25.33	25.39	25.22	25.2384	11848
9/15/2016	12:17 PM	25.28	25.33	25.27	25.31	8930
9/15/2016	12:18 PM	25.13	25.26	25.13	25.26	6423
9/15/2016	12:19 PM	25.08	25.22	25.08	25.15	9278
9/15/2016	12:20 PM	25.07	25.16	25.0548	25.09	5300
9/15/2016	12:21 PM	24.97	25.1	24.92	25.0701	25478
9/15/2016	12:22 PM	24.97	25.01	24.96	24.98	5000
9/15/2016	12:23 PM	25.01	25.04	24.97	24.97	1700
9/15/2016	12:24 PM	25.0101	25.0101	24.96	24.97	4169
9/15/2016	12:25 PM	24.968	25.0101	24.92	25.0101	14850
9/15/2016	12:26 PM	25.05	25.05	24.9401	24.97	1700
9/15/2016	12:27 PM	25.129	25.129	25.0615	25.099	6904
9/15/2016	12:28 PM	25.19	25.26	25.091	25.091	6507
9/15/2016	12:29 PM	25.284	25.31	25.2201	25.24	15178
9/15/2016	12:30 PM	25.25	25.33	25.25	25.3	3100
9/15/2016	12:31 PM	25.23	25.27	25.19	25.2464	11324
9/15/2016	12:32 PM	25.19	25.22	25.15	25.21	3458
9/15/2016	12:33 PM	25.26	25.27	25.16	25.1999	4650
9/15/2016	12:34 PM	25.2915	25.3	25.22	25.2201	5883
9/15/2016	12:35 PM	25.45	25.47	25.295	25.295	14232
9/15/2016	12:36 PM	25.597	25.6	25.47	25.47	28055
9/15/2016	12:37 PM	25.55	25.6	25.54	25.6	15180
9/15/2016	12:38 PM	25.8	25.82	25.55	25.55	38220
9/15/2016	12:39 PM	25.69	25.85	25.668	25.82	28910
9/15/2016	12:40 PM	25.56	25.727	25.56	25.6979	13361
9/15/2016	12:41 PM	25.57	25.59	25.5301	25.5899	8451
9/15/2016	12:42 PM	25.6799	25.72	25.6	25.6	19079
9/15/2016	12:43 PM	25.79	25.819	25.68	25.68	9669
9/15/2016	12:44 PM	25.88	25.9	25.81	25.81	44903
9/15/2016	12:45 PM	25.72	25.86	25.71	25.85	22165
9/15/2016	12:46 PM	25.72	25.74	25.68	25.7001	6300
9/15/2016	12:47 PM	25.758	25.79	25.69	25.69	4530
9/15/2016	12:48 PM	25.7045	25.77	25.7045	25.7273	8045
9/15/2016	12:49 PM	25.59	25.709	25.58	25.69	11836
9/15/2016	12:50 PM	25.61	25.61	25.5103	25.58	9561
9/15/2016	12:51 PM	25.56	25.69	25.54	25.65	4882
9/15/2016	12:52 PM	25.537	25.56	25.52	25.55	2200
9/15/2016	12:53 PM	25.51	25.55	25.51	25.5185	5200
9/15/2016	12:54 PM	25.5	25.56	25.45	25.53	12250
9/15/2016	12:55 PM	25.48	25.4979	25.421	25.488	6298
9/15/2016	12:56 PM	25.5	25.53	25.46	25.46	2500
9/15/2016	12:57 PM	25.341	25.5099	25.34	25.4973	22023
9/15/2016	12:58 PM	25.3382	25.4	25.31	25.33	10550
9/15/2016	12:59 PM	25.27	25.348	25.27	25.348	9257
9/15/2016	1:00 PM	25.38	25.4	25.253	25.253	7910
9/15/2016	1:01 PM	25.22	25.36	25.22	25.36	20235
9/15/2016	1:02 PM	25.1	25.235	25.031	25.235	17206
9/15/2016	1:03 PM	25.057	25.118	25	25.098	21268
9/15/2016	1:04 PM	24.97	25.03	24.93	25.03	15811
9/15/2016	1:05 PM	25.01	25.06	24.95	24.979	20240
9/15/2016	1:06 PM	25.0719	25.0719	25.02	25.03	4500
9/15/2016	1:07 PM	25.06	25.0948	25	25.07	11000
9/15/2016	1:08 PM	25.16	25.19	25.09	25.1	15847
9/15/2016	1:09 PM	25.1767	25.2	25.1478	25.18	17297
9/15/2016	1:10 PM	25.16	25.24	25.1299	25.22	6200
9/15/2016	1:11 PM	25.24	25.28	25.09	25.16	13779
9/15/2016	1:12 PM	25.24	25.29	25.19	25.225	5000
9/15/2016	1:13 PM	25.2525	25.3067	25.24	25.24	12527
9/15/2016	1:14 PM	25.15	25.31	25.13	25.245	11028
9/15/2016	1:15 PM	25.305	25.38	25.2	25.2	28958
9/15/2016	1:16 PM	25.2567	25.27	25.2	25.27	5194
9/15/2016	1:17 PM	25.13	25.29	25.1	25.262	13448
9/15/2016	1:18 PM	25.171	25.34	25.15	25.15	16187
9/15/2016	1:19 PM	25.04	25.17	24.99	25.17	30443
9/15/2016	1:20 PM	25	25.058	24.9501	25.03	9808
9/15/2016	1:21 PM	25.1072	25.11	24.95	25.0133	18407
9/15/2016	1:22 PM	25.07	25.07	25.01	25.0667	7400
9/15/2016	1:23 PM	25.03	25.1	25	25.06	7100
9/15/2016	1:24 PM	25	25.06	24.97	25.06	3700
9/15/2016	1:25 PM	24.98	25.067	24.91	25.067	13473
9/15/2016	1:26 PM	25.01	25.01	24.96	24.96	11888
9/15/2016	1:27 PM	24.99	25.06	24.98	24.994	6100
9/15/2016	1:28 PM	24.91	24.98	24.86	24.95	11711
9/15/2016	1:29 PM	25.2	25.3	24.95	24.95	71511
9/15/2016	1:30 PM	25.16	25.3	25.15	25.19	26660
9/15/2016	1:31 PM	25.17	25.18	25.08	25.1	11400
9/15/2016	1:32 PM	25.02	25.1688	25.0081	25.1688	6630
9/15/2016	1:33 PM	25	25.09	24.98	25.002	19900
9/15/2016	1:34 PM	24.89	25.05	24.88	24.99	25715
9/15/2016	1:35 PM	24.77	24.93	24.77	24.9	30104
9/15/2016	1:36 PM	24.8	24.82	24.73	24.75	31563
9/15/2016	1:37 PM	24.83	24.83	24.79	24.8	19700
9/15/2016	1:38 PM	24.83	24.87	24.81	24.82	22520
9/15/2016	1:39 PM	24.81	24.83	24.804	24.82	12345
9/15/2016	1:40 PM	24.83	24.85	24.8	24.8	7185
9/15/2016	1:41 PM	24.8	24.86	24.8	24.85	7200
9/15/2016	1:42 PM	24.78	24.82	24.71	24.82	21715
9/15/2016	1:43 PM	24.6801	24.82	24.65	24.81	23568
9/15/2016	1:44 PM	24.58	24.6899	24.54	24.68	20705
9/15/2016	1:45 PM	24.55	24.68	24.51	24.6	36727
9/15/2016	1:46 PM	24.53	24.55	24.51	24.53	14482
9/15/2016	1:47 PM	24.564	24.61	24.55	24.55	35839
9/15/2016	1:48 PM	24.49	24.57	24.49	24.567	26194
9/15/2016	1:49 PM	24.5434	24.5434	24.468	24.51	9260
9/15/2016	1:50 PM	24.5525	24.62	24.54	24.548	14080
9/15/2016	1:51 PM	24.5605	24.61	24.5537	24.5537	17254
9/15/2016	1:52 PM	24.64	24.65	24.5301	24.54	20050
9/15/2016	1:53 PM	24.7	24.78	24.64	24.64	25900
9/15/2016	1:54 PM	24.6099	24.72	24.59	24.71	10622
9/15/2016	1:55 PM	24.51	24.6	24.51	24.6	6561
9/15/2016	1:56 PM	24.5373	24.5373	24.5	24.52	6345
9/15/2016	1:57 PM	24.6	24.64	24.5589	24.5589	9325
9/15/2016	1:58 PM	24.65	24.66	24.6	24.6	5232
9/15/2016	1:59 PM	24.5	24.66	24.49	24.66	18750
9/15/2016	2:00 PM	24.42	24.5	24.42	24.48	16262
9/15/2016	2:01 PM	24.53	24.5426	24.42	24.42	9985
9/15/2016	2:02 PM	24.54	24.55	24.52	24.52	6106
9/15/2016	2:03 PM	24.5	24.5628	24.5	24.52	5308
9/15/2016	2:04 PM	24.6	24.6	24.5	24.5	5136
9/15/2016	2:05 PM	24.57	24.6	24.56	24.6	5227
9/15/2016	2:06 PM	24.56	24.57	24.51	24.565	7100
9/15/2016	2:07 PM	24.629	24.64	24.5363	24.5516	9008
9/15/2016	2:08 PM	24.59	24.61	24.58	24.61	8400
9/15/2016	2:09 PM	24.62	24.6399	24.62	24.6399	400
9/15/2016	2:10 PM	24.588	24.65	24.588	24.65	4780
9/15/2016	2:11 PM	24.62	24.632	24.6	24.61	4480
9/15/2016	2:12 PM	24.63	24.63	24.6	24.6	2399
9/15/2016	2:13 PM	24.68	24.71	24.6126	24.6126	71571
9/15/2016	2:14 PM	24.61	24.7	24.61	24.6799	26170
9/15/2016	2:15 PM	24.59	24.63	24.56	24.6	6088
9/15/2016	2:16 PM	24.4801	24.59	24.44	24.59	32929
9/15/2016	2:17 PM	24.3663	24.51	24.36	24.5	27550
9/15/2016	2:18 PM	24.3599	24.4046	24.34	24.37	16416
9/15/2016	2:19 PM	24.42	24.45	24.344	24.36	21447
9/15/2016	2:20 PM	24.28	24.42	24.28	24.41	20742
9/15/2016	2:21 PM	24.27	24.31	24.26	24.31	20975
9/15/2016	2:22 PM	24.2402	24.27	24.23	24.27	77557
9/15/2016	2:23 PM	24.29	24.31	24.25	24.25	18207
9/15/2016	2:24 PM	24.2225	24.28	24.2	24.28	42124
9/15/2016	2:25 PM	24.22	24.22	24.2	24.2101	3850
9/15/2016	2:26 PM	24.339	24.34	24.2	24.2126	7450
9/15/2016	2:27 PM	24.35	24.37	24.31	24.33	11268
9/15/2016	2:28 PM	24.42	24.42	24.35	24.36	5750
9/15/2016	2:29 PM	24.44	24.4702	24.4	24.41	8747
9/15/2016	2:30 PM	24.5102	24.54	24.448	24.448	20605
9/15/2016	2:31 PM	24.63	24.65	24.47	24.51	42480
9/15/2016	2:32 PM	24.62	24.66	24.61	24.638	26088
9/15/2016	2:33 PM	24.6	24.62	24.56	24.6049	11874
9/15/2016	2:34 PM	24.5	24.5999	24.49	24.59	19700
9/15/2016	2:35 PM	24.4199	24.48	24.4	24.48	17361
9/15/2016	2:36 PM	24.3561	24.42	24.35	24.41	6437
9/15/2016	2:37 PM	24.4501	24.48	24.35	24.35	41180
9/15/2016	2:38 PM	24.4309	24.4699	24.37	24.46	12900
9/15/2016	2:39 PM	24.47	24.49	24.448	24.448	9400
9/15/2016	2:40 PM	24.46	24.48	24.44	24.48	6600
9/15/2016	2:41 PM	24.475	24.5	24.47	24.47	10000
9/15/2016	2:42 PM	24.47	24.52	24.47	24.49	21070
9/15/2016	2:43 PM	24.44	24.48	24.41	24.48	6962
9/15/2016	2:44 PM	24.59	24.59	24.41	24.42	11200
9/15/2016	2:45 PM	24.5642	24.61	24.56	24.59	8700
9/15/2016	2:46 PM	24.599	24.6	24.51	24.52	5378
9/15/2016	2:47 PM	24.6337	24.64	24.5774	24.58	12733
9/15/2016	2:48 PM	24.65	24.68	24.63	24.63	5820
9/15/2016	2:49 PM	24.56	24.6	24.54	24.59	5428
9/15/2016	2:50 PM	24.575	24.58	24.51	24.56	5800
9/15/2016	2:51 PM	24.5301	24.58	24.53	24.57	4435
9/15/2016	2:52 PM	24.59	24.59	24.52	24.52	5508
9/15/2016	2:53 PM	24.53	24.5799	24.53	24.57	6050
9/15/2016	2:54 PM	24.5101	24.56	24.5	24.53	4921
9/15/2016	2:55 PM	24.4799	24.5	24.46	24.5	10690
9/15/2016	2:56 PM	24.45	24.47	24.43	24.47	4629
9/15/2016	2:57 PM	24.431	24.47	24.43	24.4526	3550
9/15/2016	2:58 PM	24.42	24.44	24.41	24.43	8685
9/15/2016	2:59 PM	24.436	24.46	24.41	24.4101	6093
9/15/2016	3:00 PM	24.44	24.47	24.4301	24.45	7020
9/15/2016	3:01 PM	24.42	24.442	24.4	24.44	9900
9/15/2016	3:02 PM	24.21	24.41	24.21	24.41	38150
9/15/2016	3:03 PM	24.24	24.26	24.203	24.2074	50555
9/15/2016	3:04 PM	24.225	24.23	24.21	24.23	33638
9/15/2016	3:05 PM	24.1101	24.227	24.1101	24.22	63171
9/15/2016	3:06 PM	24.12	24.15	24.08	24.12	25722
9/15/2016	3:07 PM	24.0834	24.13	24.0746	24.12	6390
9/15/2016	3:08 PM	24.15	24.16	24.1	24.1	19390
9/15/2016	3:09 PM	24.25	24.25	24.13	24.15	20014
9/15/2016	3:10 PM	24.3	24.3	24.24	24.26	14500
9/15/2016	3:11 PM	24.4	24.42	24.285	24.2988	25388
9/15/2016	3:12 PM	24.42	24.479	24.4	24.4	33971
9/15/2016	3:13 PM	24.56	24.57	24.4101	24.4214	56925
9/15/2016	3:14 PM	24.48	24.56	24.48	24.5501	12045
9/15/2016	3:15 PM	24.47	24.51	24.44	24.489	26918
9/15/2016	3:16 PM	24.4974	24.5174	24.48	24.48	11725
9/15/2016	3:17 PM	24.57	24.5899	24.49	24.51	4989
9/15/2016	3:18 PM	24.749	24.78	24.5648	24.59	48132
9/15/2016	3:19 PM	24.84	24.84	24.71	24.75	41558
9/15/2016	3:20 PM	24.8194	24.84	24.77	24.83	22543
9/15/2016	3:21 PM	24.68	24.85	24.68	24.82	18668
9/15/2016	3:22 PM	24.541	24.69	24.51	24.67	16109
9/15/2016	3:23 PM	24.5283	24.58	24.5	24.55	13148
9/15/2016	3:24 PM	24.59	24.66	24.5263	24.5283	11500
9/15/2016	3:25 PM	24.63	24.68	24.57	24.62	25000
9/15/2016	3:26 PM	24.6	24.67	24.5684	24.64	10985
9/15/2016	3:27 PM	24.62	24.62	24.57	24.5801	13260
9/15/2016	3:28 PM	24.591	24.72	24.58	24.61	18120
9/15/2016	3:29 PM	24.54	24.62	24.48	24.62	23190
9/15/2016	3:30 PM	24.47	24.5538	24.4401	24.54	2965
9/15/2016	3:31 PM	24.45	24.52	24.44	24.47	3900
9/15/2016	3:32 PM	24.44	24.57	24.43	24.45	16636
9/15/2016	3:33 PM	24.48	24.53	24.39	24.43	13720
9/15/2016	3:34 PM	24.45	24.46	24.42	24.45	4103
9/15/2016	3:35 PM	24.52	24.55	24.4752	24.48	5310
9/15/2016	3:36 PM	24.53	24.55	24.47	24.53	8775
9/15/2016	3:37 PM	24.49	24.55	24.49	24.49	4500
9/15/2016	3:38 PM	24.47	24.51	24.4	24.49	39800
9/15/2016	3:39 PM	24.45	24.4899	24.4474	24.45	6510
9/15/2016	3:40 PM	24.3	24.45	24.3	24.45	16482
9/15/2016	3:41 PM	24.34	24.38	24.28	24.31	16136
9/15/2016	3:42 PM	24.32	24.38	24.32	24.33	13155
9/15/2016	3:43 PM	24.31	24.35	24.3	24.3331	8366
9/15/2016	3:44 PM	24.3289	24.33	24.318	24.318	1327
9/15/2016	3:45 PM	24.4	24.4	24.32	24.32	10455
9/15/2016	3:46 PM	24.36	24.3999	24.32	24.3999	11157
9/15/2016	3:47 PM	24.5101	24.542	24.3901	24.41	10455
9/15/2016	3:48 PM	24.47	24.5115	24.44	24.5115	10442
9/15/2016	3:49 PM	24.5	24.52	24.45	24.48	16538
9/15/2016	3:50 PM	24.57	24.57	24.51	24.51	28852
9/15/2016	3:51 PM	24.5127	24.58	24.5	24.55	27361
9/15/2016	3:52 PM	24.52	24.56	24.5001	24.54	13766
9/15/2016	3:53 PM	24.8	24.8	24.5198	24.5198	56300
9/15/2016	3:54 PM	24.75	24.8	24.7	24.8	36018
9/15/2016	3:55 PM	24.79	24.8	24.73	24.74	35633
9/15/2016	3:56 PM	24.77	24.82	24.73	24.78	44977
9/15/2016	3:57 PM	24.675	24.79	24.67	24.77	24185
9/15/2016	3:58 PM	24.68	24.68	24.65	24.67	51604
9/15/2016	3:59 PM	24.69	24.71	24.66	24.69	35394
9/15/2016	4:00 PM	24.73	24.73	24.61	24.6827	105351
9/16/2016	9:31 AM	25.74	25.94	25.71	25.78	128834
9/16/2016	9:32 AM	26	26	25.7	25.7301	69930
9/16/2016	9:33 AM	26.01	26.1	25.94	25.9989	116591
9/16/2016	9:34 AM	26.03	26.07	25.91	25.98	50597
9/16/2016	9:35 AM	26.04	26.17	26.03	26.04	78374
9/16/2016	9:36 AM	26.27	26.34	26.07	26.07	95087
9/16/2016	9:37 AM	26.17	26.38	26.1602	26.28	106930
9/16/2016	9:38 AM	26.2	26.2	26.04	26.16	60517
9/16/2016	9:39 AM	26.08	26.26	26.08	26.17	55234
9/16/2016	9:40 AM	26.1	26.21	25.94	26.071	103079
9/16/2016	9:41 AM	26.11	26.13	26.04	26.1	24145
9/16/2016	9:42 AM	26.22	26.27	26.12	26.1338	54425
9/16/2016	9:43 AM	26.25	26.36	26.22	26.24	61224
9/16/2016	9:44 AM	26.2	26.36	26.18	26.25	37754
9/16/2016	9:45 AM	26.01	26.19	25.89	26.19	61616
9/16/2016	9:46 AM	26.1752	26.21	25.9981	26.05	58460
9/16/2016	9:47 AM	26.1184	26.24	26.06	26.1801	40810
9/16/2016	9:48 AM	26.08	26.18	26.06	26.11	57867
9/16/2016	9:49 AM	25.9699	26.16	25.9699	26.07	37601
9/16/2016	9:50 AM	26.0401	26.06	25.85	25.93	91567
9/16/2016	9:51 AM	26.12	26.18	26.03	26.035	58481
9/16/2016	9:52 AM	26.14	26.14	26.05	26.12	29901
9/16/2016	9:53 AM	26.23	26.23	26.1401	26.16	44779
9/16/2016	9:54 AM	26.288	26.3225	26.116	26.23	38995
9/16/2016	9:55 AM	26.295	26.31	26.23	26.2584	31747
9/16/2016	9:56 AM	26.16	26.33	26.16	26.3	41720
9/16/2016	9:57 AM	26.08	26.19	26.04	26.16	36984
9/16/2016	9:58 AM	26.01	26.1	25.9814	26.08	47924
9/16/2016	9:59 AM	26.17	26.17	25.97	26	17690
9/16/2016	10:00 AM	26.09	26.1655	26.04	26.162	18925
9/16/2016	10:01 AM	26.03	26.13	25.99	26.11	18727
9/16/2016	10:02 AM	26.35	26.36	26.04	26.1089	85669
9/16/2016	10:03 AM	26.346	26.49	26.27	26.35	83318
9/16/2016	10:04 AM	26.31	26.38	26.22	26.35	32161
9/16/2016	10:05 AM	26.3744	26.3744	26.24	26.32	32437
9/16/2016	10:06 AM	26.4	26.46	26.35	26.3701	41694
9/16/2016	10:07 AM	26.56	26.5759	26.44	26.44	76352
9/16/2016	10:08 AM	26.68	26.69	26.524	26.5636	44812
9/16/2016	10:09 AM	26.59	26.68	26.52	26.68	43675
9/16/2016	10:10 AM	26.42	26.57	26.42	26.5672	61942
9/16/2016	10:11 AM	26.389	26.44	26.3	26.43	68700
9/16/2016	10:12 AM	26.42	26.47	26.3934	26.41	26780
9/16/2016	10:13 AM	26.51	26.51	26.43	26.44	14108
9/16/2016	10:14 AM	26.5001	26.5379	26.45	26.51	7009
9/16/2016	10:15 AM	26.41	26.55	26.36	26.52	34819
9/16/2016	10:16 AM	26.4	26.55	26.4	26.45	34535
9/16/2016	10:17 AM	26.33	26.445	26.3168	26.4	29946
9/16/2016	10:18 AM	26.2	26.34	26.17	26.32	38433
9/16/2016	10:19 AM	26.23	26.24	26.1695	26.22	17228
9/16/2016	10:20 AM	26.24	26.29	26.2095	26.22	37109
9/16/2016	10:21 AM	26.25	26.27	26.23	26.24	10498
9/16/2016	10:22 AM	26.25	26.29	26.22	26.2401	6231
9/16/2016	10:23 AM	26.311	26.36	26.246	26.26	30012
9/16/2016	10:24 AM	26.11	26.32	26.1	26.3101	71311
9/16/2016	10:25 AM	26.215	26.26	26.16	26.16	11543
9/16/2016	10:26 AM	26.4499	26.469	26.241	26.25	32458
9/16/2016	10:27 AM	26.379	26.44	26.34	26.44	13050
9/16/2016	10:28 AM	26.17	26.3536	26.14	26.3536	17056
9/16/2016	10:29 AM	26.34	26.36	26.15	26.15	15336
9/16/2016	10:30 AM	26.23	26.42	26.19	26.32	53950
9/16/2016	10:31 AM	26.15	26.25	26.13	26.24	15075
9/16/2016	10:32 AM	26.035	26.2292	26	26.1626	44602
9/16/2016	10:33 AM	26.05	26.1	26.05	26.07	29730
9/16/2016	10:34 AM	26.1985	26.1985	26.05	26.06	30829
9/16/2016	10:35 AM	26.13	26.209	26.1226	26.19	6982
9/16/2016	10:36 AM	26.13	26.2256	26.12	26.16	16400
9/16/2016	10:37 AM	26.18	26.218	26.09	26.1	21032
9/16/2016	10:38 AM	26.17	26.238	26.11	26.22	8880
9/16/2016	10:39 AM	26.11	26.25	26.09	26.18	22077
9/16/2016	10:40 AM	25.66	26.09	25.66	26.09	87440
9/16/2016	10:41 AM	25.8101	25.814	25.69	25.69	45847
9/16/2016	10:42 AM	25.47	25.83	25.4601	25.83	88279
9/16/2016	10:43 AM	25.42	25.498	25.36	25.498	63257
9/16/2016	10:44 AM	25.4648	25.5499	25.4	25.43	74220
9/16/2016	10:45 AM	25.41	25.47	25.3637	25.469	48858
9/16/2016	10:46 AM	25.28	25.4	25.24	25.39	52985
9/16/2016	10:47 AM	25.301	25.33	25.25	25.27	25851
9/16/2016	10:48 AM	25.21	25.32	25.18	25.3	35774
9/16/2016	10:49 AM	25.27	25.29	25.16	25.2	17900
9/16/2016	10:50 AM	25.29	25.32	25.23	25.28	16274
9/16/2016	10:51 AM	25.39	25.44	25.29	25.3025	43960
9/16/2016	10:52 AM	25.41	25.4199	25.34	25.4	14295
9/16/2016	10:53 AM	25.36	25.4	25.3	25.4	17811
9/16/2016	10:54 AM	25.23	25.33	25.23	25.33	20210
9/16/2016	10:55 AM	25.33	25.36	25.27	25.2723	11808
9/16/2016	10:56 AM	25.38	25.41	25.323	25.323	11539
9/16/2016	10:57 AM	25.3801	25.43	25.37	25.39	16687
9/16/2016	10:58 AM	25.5	25.5	25.4	25.4	11383
9/16/2016	10:59 AM	25.46	25.5486	25.39	25.52	27469
9/16/2016	11:00 AM	25.6	25.62	25.47	25.48	40848
9/16/2016	11:01 AM	25.49	25.6	25.49	25.6	43053
9/16/2016	11:02 AM	25.57	25.6399	25.48	25.4899	25600
9/16/2016	11:03 AM	25.6	25.65	25.5591	25.58	35228
9/16/2016	11:04 AM	25.702	25.78	25.6	25.618	48026
9/16/2016	11:05 AM	25.634	25.74	25.634	25.74	14300
9/16/2016	11:06 AM	25.64	25.75	25.6216	25.67	13191
9/16/2016	11:07 AM	25.65	25.69	25.61	25.6201	31034
9/16/2016	11:08 AM	25.5298	25.65	25.5	25.65	31980
9/16/2016	11:09 AM	25.554	25.57	25.49	25.51	16183
9/16/2016	11:10 AM	25.76	25.76	25.57	25.57	66040
9/16/2016	11:11 AM	25.6601	25.76	25.65	25.76	36807
9/16/2016	11:12 AM	25.59	25.6301	25.58	25.622	21400
9/16/2016	11:13 AM	25.448	25.59	25.4	25.59	65254
9/16/2016	11:14 AM	25.5	25.56	25.44	25.45	32142
9/16/2016	11:15 AM	25.528	25.528	25.455	25.4999	6096
9/16/2016	11:16 AM	25.466	25.61	25.42	25.58	32217
9/16/2016	11:17 AM	25.5392	25.54	25.43	25.46	15239
9/16/2016	11:18 AM	25.66	25.67	25.52	25.58	45372
9/16/2016	11:19 AM	25.68	25.74	25.6501	25.664	40585
9/16/2016	11:20 AM	25.67	25.7099	25.643	25.7	21788
9/16/2016	11:21 AM	25.56	25.674	25.5589	25.674	17037
9/16/2016	11:22 AM	25.52	25.57	25.47	25.544	12160
9/16/2016	11:23 AM	25.4	25.5	25.382	25.5	18372
9/16/2016	11:24 AM	25.54	25.59	25.38	25.3999	15940
9/16/2016	11:25 AM	25.54	25.54	25.45	25.54	6947
9/16/2016	11:26 AM	25.5524	25.65	25.55	25.55	16892
9/16/2016	11:27 AM	25.58	25.65	25.5154	25.5154	15040
9/16/2016	11:28 AM	25.57	25.63	25.57	25.61	3763
9/16/2016	11:29 AM	25.54	25.56	25.51	25.56	1100
9/16/2016	11:30 AM	25.6	25.66	25.55	25.55	12493
9/16/2016	11:31 AM	25.47	25.58	25.47	25.58	13978
9/16/2016	11:32 AM	25.5183	25.54	25.44	25.45	900
9/16/2016	11:33 AM	25.58	25.6	25.48	25.51	6455
9/16/2016	11:34 AM	25.64	25.7	25.5415	25.59	15776
9/16/2016	11:35 AM	25.52	25.62	25.41	25.62	39758
9/16/2016	11:36 AM	25.401	25.55	25.401	25.5224	15635
9/16/2016	11:37 AM	25.27	25.4	25.27	25.4	16953
9/16/2016	11:38 AM	25.2913	25.361	25.24	25.28	24933
9/16/2016	11:39 AM	25.35	25.37	25.3	25.33	30400
9/16/2016	11:40 AM	25.36	25.41	25.35	25.35	5511
9/16/2016	11:41 AM	25.36	25.44	25.35	25.37	9646
9/16/2016	11:42 AM	25.4	25.42	25.29	25.36	5540
9/16/2016	11:43 AM	25.43	25.5	25.38	25.39	19700
9/16/2016	11:44 AM	25.4	25.42	25.36	25.42	14200
9/16/2016	11:45 AM	25.47	25.47	25.39	25.4	6815
9/16/2016	11:46 AM	25.4674	25.53	25.4674	25.47	18644
9/16/2016	11:47 AM	25.33	25.401	25.27	25.401	50372
9/16/2016	11:48 AM	25.35	25.42	25.33	25.36	24205
9/16/2016	11:49 AM	25.29	25.38	25.25	25.36	20623
9/16/2016	11:50 AM	25.28	25.326	25.27	25.31	6662
9/16/2016	11:51 AM	25.25	25.31	25.2401	25.25	12831
9/16/2016	11:52 AM	25.23	25.3	25.22	25.24	8375
9/16/2016	11:53 AM	25.26	25.29	25.2456	25.2456	12140
9/16/2016	11:54 AM	25.27	25.27	25.21	25.25	4298
9/16/2016	11:55 AM	25.26	25.268	25.2	25.2401	13415
9/16/2016	11:56 AM	25.23	25.33	25.23	25.27	22000
9/16/2016	11:57 AM	25.27	25.28	25.2	25.2175	14357
9/16/2016	11:58 AM	25.2	25.28	25.2	25.26	38158
9/16/2016	11:59 AM	25.1175	25.22	25.08	25.22	24134
9/16/2016	12:00 PM	25.02	25.12	25.01	25.1041	37775
9/16/2016	12:01 PM	25.05	25.09	25.03	25.0327	23850
9/16/2016	12:02 PM	25.0237	25.07	25.01	25.06	17257
9/16/2016	12:03 PM	24.83	25.0189	24.81	25.01	30132
9/16/2016	12:04 PM	24.9	24.91	24.85	24.85	20222
9/16/2016	12:05 PM	24.89	24.91	24.8701	24.8915	19225
9/16/2016	12:06 PM	24.77	24.889	24.77	24.88	19602
9/16/2016	12:07 PM	24.6675	24.77	24.66	24.77	31419
9/16/2016	12:08 PM	24.65	24.7	24.65	24.6825	8276
9/16/2016	12:09 PM	24.5918	24.64	24.561	24.63	24926
9/16/2016	12:10 PM	24.5089	24.61	24.5	24.6	47443
9/16/2016	12:11 PM	24.5201	24.54	24.42	24.5	44434
9/16/2016	12:12 PM	24.62	24.62	24.4875	24.5	21848
9/16/2016	12:13 PM	24.69	24.69	24.62	24.62	38504
9/16/2016	12:14 PM	24.88	24.88	24.664	24.675	58164
9/16/2016	12:15 PM	24.875	24.89	24.8	24.88	42243
9/16/2016	12:16 PM	24.79	24.85	24.7601	24.85	35420
9/16/2016	12:17 PM	24.77	24.83	24.76	24.76	5467
9/16/2016	12:18 PM	24.725	24.78	24.72	24.764	15533
9/16/2016	12:19 PM	24.63	24.74	24.63	24.72	55567
9/16/2016	12:20 PM	24.71	24.71	24.6	24.61	37664
9/16/2016	12:21 PM	24.675	24.72	24.6699	24.72	4300
9/16/2016	12:22 PM	24.65	24.6601	24.6001	24.65	45887
9/16/2016	12:23 PM	24.64	24.68	24.58	24.67	8437
9/16/2016	12:24 PM	24.58	24.64	24.58	24.63	8108
9/16/2016	12:25 PM	24.582	24.61	24.58	24.5984	4725
9/16/2016	12:26 PM	24.58	24.59	24.5751	24.59	1734
9/16/2016	12:27 PM	24.48	24.56	24.48	24.56	22288
9/16/2016	12:28 PM	24.46	24.492	24.42	24.485	29254
9/16/2016	12:29 PM	24.63	24.63	24.46	24.468	20986
9/16/2016	12:30 PM	24.54	24.68	24.53	24.64	20530
9/16/2016	12:31 PM	24.52	24.54	24.51	24.54	14338
9/16/2016	12:32 PM	24.6099	24.62	24.51	24.51	8482
9/16/2016	12:33 PM	24.71	24.71	24.61	24.61	9852
9/16/2016	12:34 PM	24.7	24.719	24.66	24.6998	4940
9/16/2016	12:35 PM	24.81	24.85	24.682	24.709	31607
9/16/2016	12:36 PM	24.77	24.77	24.68	24.77	7677
9/16/2016	12:37 PM	24.682	24.7748	24.66	24.7748	5436
9/16/2016	12:38 PM	24.67	24.7	24.66	24.7	2400
9/16/2016	12:39 PM	24.74	24.75	24.72	24.72	5900
9/16/2016	12:40 PM	24.69	24.7	24.62	24.7	3000
9/16/2016	12:41 PM	24.99	24.99	24.68	24.68	26992
9/16/2016	12:42 PM	24.9699	24.9934	24.92	24.9934	16718
9/16/2016	12:43 PM	24.98	25.04	24.966	24.966	15200
9/16/2016	12:44 PM	25.0199	25.039	24.95	24.96	8420
9/16/2016	12:45 PM	24.98	25	24.9401	25	24485
9/16/2016	12:46 PM	25.01	25.03	24.99	25	11500
9/16/2016	12:47 PM	24.9901	25	24.9874	24.9926	8450
9/16/2016	12:48 PM	25.0014	25.01	24.96	24.99	4500
9/16/2016	12:49 PM	24.88	25.01	24.8399	25.01	17762
9/16/2016	12:50 PM	24.93	24.97	24.9	24.9	7002
9/16/2016	12:51 PM	25.1099	25.11	24.94	24.94	16930
9/16/2016	12:52 PM	24.99	25.1	24.94	25.09	11110
9/16/2016	12:53 PM	24.9919	25.04	24.926	25.04	6152
9/16/2016	12:54 PM	24.99	25.06	24.98	24.9817	6110
9/16/2016	12:55 PM	24.9	25.01	24.9	25.01	7520
9/16/2016	12:56 PM	24.92	24.98	24.89	24.91	12666
9/16/2016	12:57 PM	25.01	25.0201	24.89	24.89	3383
9/16/2016	12:58 PM	24.9601	24.98	24.9601	24.98	983
9/16/2016	12:59 PM	24.9866	25.007	24.96	24.96	6524
9/16/2016	1:00 PM	25.07	25.07	24.99	24.99	8750
9/16/2016	1:01 PM	25.0053	25.07	24.9801	25.07	8896
9/16/2016	1:02 PM	24.954	25.01	24.898	25.01	6800
9/16/2016	1:03 PM	24.89	24.9395	24.89	24.93	4520
9/16/2016	1:04 PM	24.8	24.87	24.8	24.87	6440
9/16/2016	1:05 PM	24.79	24.8	24.761	24.79	6350
9/16/2016	1:06 PM	24.88	24.88	24.8	24.8	9450
9/16/2016	1:07 PM	24.93	24.95	24.89	24.89	4905
9/16/2016	1:08 PM	24.89	24.95	24.89	24.931	2700
9/16/2016	1:09 PM	25	25.01	24.9	24.9	36041
9/16/2016	1:10 PM	24.93	24.96	24.9225	24.96	2442
9/16/2016	1:11 PM	24.9	24.95	24.9	24.92	8716
9/16/2016	1:12 PM	24.86	24.91	24.84	24.91	6400
9/16/2016	1:13 PM	24.84	24.87	24.804	24.87	13140
9/16/2016	1:14 PM	24.928	24.95	24.86	24.87	5900
9/16/2016	1:15 PM	25.0324	25.0324	24.9285	24.93	10000
9/16/2016	1:16 PM	24.9334	25.06	24.9334	25.0325	15418
9/16/2016	1:17 PM	25.0588	25.07	24.9773	24.9773	9581
9/16/2016	1:18 PM	25.07	25.09	25.0176	25.02	14347
9/16/2016	1:19 PM	25.09	25.12	25.061	25.061	21463
9/16/2016	1:20 PM	25.18	25.18	25.1	25.1	14019
9/16/2016	1:21 PM	25.13	25.27	25.13	25.19	37221
9/16/2016	1:22 PM	25.12	25.13	25.087	25.112	31420
9/16/2016	1:23 PM	25.1001	25.1899	25.0945	25.158	22690
9/16/2016	1:24 PM	25.1101	25.12	25.08	25.1001	8900
9/16/2016	1:25 PM	25.0799	25.0998	25.05	25.0825	21713
9/16/2016	1:26 PM	25.15	25.177	25.07	25.07	7700
9/16/2016	1:27 PM	25.13	25.16	25.12	25.1399	18950
9/16/2016	1:28 PM	25.1201	25.14	25.1	25.13	2460
9/16/2016	1:29 PM	25.2224	25.2224	25.14	25.14	10200
9/16/2016	1:30 PM	25.21	25.23	25.21	25.2216	3084
9/16/2016	1:31 PM	25.21	25.29	25.2	25.257	5400
9/16/2016	1:32 PM	25.21	25.24	25.14	25.16	2000
9/16/2016	1:33 PM	25.25	25.25	25.14	25.19	2624
9/16/2016	1:34 PM	25.3416	25.38	25.2618	25.2618	33403
9/16/2016	1:35 PM	25.437	25.4399	25.38	25.38	23250
9/16/2016	1:36 PM	25.516	25.54	25.43	25.43	44062
9/16/2016	1:37 PM	25.52	25.54	25.5	25.51	62217
9/16/2016	1:38 PM	25.37	25.54	25.34	25.5225	41164
9/16/2016	1:39 PM	25.5124	25.5124	25.3801	25.3801	59851
9/16/2016	1:40 PM	25.53	25.55	25.51	25.52	10625
9/16/2016	1:41 PM	25.485	25.615	25.485	25.53	29920
9/16/2016	1:42 PM	25.51	25.55	25.51	25.52	17338
9/16/2016	1:43 PM	25.61	25.61	25.4901	25.5005	17656
9/16/2016	1:44 PM	25.77	25.7999	25.62	25.62	47181
9/16/2016	1:45 PM	25.9096	25.94	25.79	25.8	39659
9/16/2016	1:46 PM	26.038	26.07	25.912	25.93	57284
9/16/2016	1:47 PM	26.03	26.07	26.01	26.05	35120
9/16/2016	1:48 PM	25.97	26.07	25.97	26.0484	10612
9/16/2016	1:49 PM	25.8	25.98	25.7764	25.98	43376
9/16/2016	1:50 PM	25.81	25.8435	25.79	25.8	72593
9/16/2016	1:51 PM	25.82	25.84	25.7875	25.79	6935
9/16/2016	1:52 PM	25.81	25.84	25.75	25.84	55072
9/16/2016	1:53 PM	25.81	25.84	25.7676	25.82	23869
9/16/2016	1:54 PM	25.69	25.8	25.66	25.8	21111
9/16/2016	1:55 PM	25.7	25.79	25.69	25.69	35530
9/16/2016	1:56 PM	25.78	25.785	25.71	25.71	13000
9/16/2016	1:57 PM	25.8	25.81	25.746	25.78	26097
9/16/2016	1:58 PM	25.79	25.81	25.75	25.81	7555
9/16/2016	1:59 PM	25.81	25.81	25.78	25.8	6850
9/16/2016	2:00 PM	25.73	25.79	25.64	25.79	10582
9/16/2016	2:01 PM	25.9	25.95	25.74	25.74	77512
9/16/2016	2:02 PM	25.85	25.94	25.85	25.8875	20047
9/16/2016	2:03 PM	25.88	25.8999	25.79	25.851	14973
9/16/2016	2:04 PM	25.92	25.92	25.83	25.9	7825
9/16/2016	2:05 PM	25.8511	25.92	25.845	25.9031	33335
9/16/2016	2:06 PM	25.758	25.88	25.7301	25.86	24563
9/16/2016	2:07 PM	25.57	25.76	25.54	25.76	25109
9/16/2016	2:08 PM	25.471	25.57	25.471	25.55	47457
9/16/2016	2:09 PM	25.45	25.53	25.39	25.5	64365
9/16/2016	2:10 PM	25.4007	25.4467	25.4	25.442	8237
9/16/2016	2:11 PM	25.468	25.48	25.4201	25.4201	7300
9/16/2016	2:12 PM	25.49	25.51	25.47	25.49	20262
9/16/2016	2:13 PM	25.27	25.485	25.25	25.4673	29808
9/16/2016	2:14 PM	25.37	25.42	25.273	25.28	22966
9/16/2016	2:15 PM	25.3488	25.39	25.33	25.38	5315
9/16/2016	2:16 PM	25.44	25.44	25.32	25.3243	14300
9/16/2016	2:17 PM	25.372	25.48	25.37	25.45	12875
9/16/2016	2:18 PM	25.4301	25.48	25.36	25.3601	7486
9/16/2016	2:19 PM	25.45	25.45	25.35	25.43	18700
9/16/2016	2:20 PM	25.48	25.48	25.43	25.44	9450
9/16/2016	2:21 PM	25.34	25.41	25.32	25.41	8736
9/16/2016	2:22 PM	25.3601	25.42	25.3401	25.35	4837
9/16/2016	2:23 PM	25.3424	25.35	25.32	25.35	1400
9/16/2016	2:24 PM	25.31	25.3499	25.24	25.3499	22345
9/16/2016	2:25 PM	25.35	25.35	25.25	25.25	11142
9/16/2016	2:26 PM	25.35	25.4201	25.35	25.36	5340
9/16/2016	2:27 PM	25.31	25.35	25.31	25.3424	11542
9/16/2016	2:28 PM	25.3	25.37	25.29	25.29	4700
9/16/2016	2:29 PM	25.18	25.3199	25.18	25.3199	23356
9/16/2016	2:30 PM	25.15	25.18	25.15	25.17	12632
9/16/2016	2:31 PM	25.02	25.14	24.946	25.14	24657
9/16/2016	2:32 PM	25.02	25.1462	25.02	25.02	4800
9/16/2016	2:33 PM	25.0299	25.05	24.98	25	5000
9/16/2016	2:34 PM	24.98	25.01	24.9	25.01	18863
9/16/2016	2:35 PM	24.99	25.02	24.9476	24.9476	6154
9/16/2016	2:36 PM	24.95	25.03	24.95	25.01	9693
9/16/2016	2:37 PM	24.9989	25.01	24.9	24.94	12569
9/16/2016	2:38 PM	25	25.01	24.98	25.0089	6100
9/16/2016	2:39 PM	25.02	25.06	25.01	25.01	6845
9/16/2016	2:40 PM	25.01	25.01	24.9924	25.01	5500
9/16/2016	2:41 PM	25.01	25.02	25.0076	25.01	1950
9/16/2016	2:42 PM	25.032	25.0426	25.01	25.01	4400
9/16/2016	2:43 PM	24.87	25.03	24.87	25.02	12246
9/16/2016	2:44 PM	24.87	24.91	24.85	24.86	7198
9/16/2016	2:45 PM	24.785	24.8634	24.76	24.861	17080
9/16/2016	2:46 PM	24.85	24.85	24.75	24.75	10106
9/16/2016	2:47 PM	24.8373	24.85	24.8075	24.84	6101
9/16/2016	2:48 PM	24.77	24.84	24.77	24.84	6060
9/16/2016	2:49 PM	24.76	24.78	24.738	24.78	8750
9/16/2016	2:50 PM	24.8663	24.8663	24.74	24.75	14800
9/16/2016	2:51 PM	24.8916	24.91	24.8499	24.8618	18210
9/16/2016	2:52 PM	24.879	24.91	24.86	24.91	3800
9/16/2016	2:53 PM	24.89	24.92	24.884	24.902	15300
9/16/2016	2:54 PM	24.86	24.9	24.86	24.88	9250
9/16/2016	2:55 PM	24.84	24.84	24.79	24.83	8800
9/16/2016	2:56 PM	24.95	24.9796	24.85	24.88	28235
9/16/2016	2:57 PM	25.05	25.09	24.95	24.96	77318
9/16/2016	2:58 PM	25.02	25.0385	24.9899	25.0385	7587
9/16/2016	2:59 PM	25.0775	25.09	25.02	25.035	17684
9/16/2016	3:00 PM	25.0301	25.09	25.0282	25.07	9390
9/16/2016	3:01 PM	24.882	25.06	24.88	25.04	21800
9/16/2016	3:02 PM	24.9935	24.9935	24.88	24.9072	7960
9/16/2016	3:03 PM	24.7813	25	24.78	24.99	34334
9/16/2016	3:04 PM	24.85	24.89	24.8	24.8	6749
9/16/2016	3:05 PM	24.85	24.87	24.7723	24.8	3393
9/16/2016	3:06 PM	24.8632	24.8632	24.76	24.8	5500
9/16/2016	3:07 PM	24.86	24.89	24.86	24.864	4200
9/16/2016	3:08 PM	24.85	24.9	24.84	24.88	4620
9/16/2016	3:09 PM	24.77	24.8	24.7599	24.79	2300
9/16/2016	3:10 PM	24.8299	24.8299	24.76	24.7799	7550
9/16/2016	3:11 PM	24.91	24.91	24.8	24.8	8658
9/16/2016	3:12 PM	24.93	24.93	24.88	24.902	14070
9/16/2016	3:13 PM	24.86	24.949	24.86	24.9368	10475
9/16/2016	3:14 PM	24.88	24.9	24.82	24.8772	22900
9/16/2016	3:15 PM	24.7832	24.91	24.7832	24.88	7985
9/16/2016	3:16 PM	24.75	24.804	24.75	24.804	5050
9/16/2016	3:17 PM	24.78	24.79	24.7437	24.7625	4554
9/16/2016	3:18 PM	24.66	24.77	24.63	24.77	17315
9/16/2016	3:19 PM	24.65	24.67	24.63	24.66	8313
9/16/2016	3:20 PM	24.62	24.679	24.602	24.677	8134
9/16/2016	3:21 PM	24.5663	24.63	24.53	24.6101	24646
9/16/2016	3:22 PM	24.46	24.56	24.42	24.56	54249
9/16/2016	3:23 PM	24.48	24.48	24.4375	24.45	12114
9/16/2016	3:24 PM	24.6	24.6	24.45	24.47	24664
9/16/2016	3:25 PM	24.55	24.6	24.52	24.59	18274
9/16/2016	3:26 PM	24.562	24.562	24.47	24.52	12123
9/16/2016	3:27 PM	24.58	24.58	24.5301	24.5625	19700
9/16/2016	3:28 PM	24.49	24.5618	24.47	24.5618	12594
9/16/2016	3:29 PM	24.52	24.57	24.484	24.484	23070
9/16/2016	3:30 PM	24.49	24.56	24.486	24.56	19000
9/16/2016	3:31 PM	24.33	24.485	24.3	24.48	53174
9/16/2016	3:32 PM	24.22	24.34	24.2	24.33	58485
9/16/2016	3:33 PM	24.09	24.22	24.04	24.21	73360
9/16/2016	3:34 PM	24.09	24.17	24.02	24.08	35135
9/16/2016	3:35 PM	24.1696	24.18	24.049	24.0873	44668
9/16/2016	3:36 PM	24.19	24.19	24.14	24.179	8656
9/16/2016	3:37 PM	24.18	24.19	24.14	24.18	14700
9/16/2016	3:38 PM	24.15	24.19	24.15	24.1768	9324
9/16/2016	3:39 PM	24.17	24.2	24.15	24.15	18650
9/16/2016	3:40 PM	24.1	24.151	24.08	24.151	19601
9/16/2016	3:41 PM	24.07	24.12	24.06	24.12	4002
9/16/2016	3:42 PM	24.11	24.13	24.06	24.08	41585
9/16/2016	3:43 PM	24.1701	24.19	24.13	24.15	24769
9/16/2016	3:44 PM	24.0999	24.16	24.06	24.16	15560
9/16/2016	3:45 PM	24.1	24.11	24.08	24.1	3924
9/16/2016	3:46 PM	24.05	24.08	24.03	24.08	19646
9/16/2016	3:47 PM	24.0515	24.0915	24.03	24.05	17662
9/16/2016	3:48 PM	23.93	24.06	23.91	24.05	62618
9/16/2016	3:49 PM	23.9199	23.981	23.911	23.921	26802
9/16/2016	3:50 PM	23.7875	23.94	23.7708	23.92	45114
9/16/2016	3:51 PM	23.82	23.8702	23.795	23.8	33142
9/16/2016	3:52 PM	23.8	23.82	23.78	23.82	27654
9/16/2016	3:53 PM	23.9025	23.9025	23.78	23.7963	29152
9/16/2016	3:54 PM	23.91	23.9299	23.88	23.91	25984
9/16/2016	3:55 PM	23.92	23.94	23.9	23.9	21653
9/16/2016	3:56 PM	23.95	23.97	23.93	23.94	31885
9/16/2016	3:57 PM	23.93	23.955	23.92	23.955	15400
9/16/2016	3:58 PM	24.12	24.13	23.925	23.93	76244
9/16/2016	3:59 PM	24.1626	24.18	24.07	24.13	39069
9/16/2016	4:00 PM	24.09	24.17	24.05	24.1699	68624
9/19/2016	9:31 AM	22.28	22.44	22.21	22.42	111050
9/19/2016	9:32 AM	22.33	22.36	22.19	22.2648	70028
9/19/2016	9:33 AM	22.33	22.4	22.31	22.33	41793
9/19/2016	9:34 AM	22.24	22.32	22.16	22.32	43324
9/19/2016	9:35 AM	22.31	22.42	22.24	22.24	55364
9/19/2016	9:36 AM	22.23	22.3	22.19	22.3	29329
9/19/2016	9:37 AM	22.2002	22.26	22.17	22.2299	46733
9/19/2016	9:38 AM	22.2	22.25	22.2	22.21	26613
9/19/2016	9:39 AM	22.19	22.24	22.18	22.2	55426
9/19/2016	9:40 AM	22.19	22.21	22.1	22.198	114247
9/19/2016	9:41 AM	22.24	22.25	22.18	22.195	26798
9/19/2016	9:42 AM	22.24	22.365	22.22	22.234	39578
9/19/2016	9:43 AM	22.24	22.31	22.2	22.27	16234
9/19/2016	9:44 AM	22.26	22.33	22.22	22.24	27610
9/19/2016	9:45 AM	22.26	22.272	22.23	22.26	18573
9/19/2016	9:46 AM	22.22	22.26	22.195	22.25	22685
9/19/2016	9:47 AM	22.2	22.23	22.17	22.22	13373
9/19/2016	9:48 AM	22.12	22.2	22.1101	22.19	48759
9/19/2016	9:49 AM	21.999	22.12	21.98	22.12	99311
9/19/2016	9:50 AM	21.96	21.9899	21.91	21.9813	42018
9/19/2016	9:51 AM	21.95	21.98	21.93	21.956	17430
9/19/2016	9:52 AM	21.94	21.98	21.93	21.95	27255
9/19/2016	9:53 AM	21.8457	21.94	21.83	21.92	50216
9/19/2016	9:54 AM	21.71	21.852	21.71	21.852	49202
9/19/2016	9:55 AM	21.78	21.82	21.71	21.71	30538
9/19/2016	9:56 AM	21.6899	21.7967	21.67	21.76	47706
9/19/2016	9:57 AM	21.7373	21.751	21.675	21.685	45751
9/19/2016	9:58 AM	21.685	21.74	21.685	21.74	20274
9/19/2016	9:59 AM	21.65	21.69	21.6001	21.68	30672
9/19/2016	10:00 AM	21.6066	21.65	21.6	21.6476	8460
9/19/2016	10:01 AM	21.54	21.61	21.5301	21.6	46160
9/19/2016	10:02 AM	21.5	21.55	21.47	21.5326	38222
9/19/2016	10:03 AM	21.5475	21.55	21.49	21.5	23622
9/19/2016	10:04 AM	21.55	21.57	21.53	21.55	23173
9/19/2016	10:05 AM	21.6416	21.6416	21.5399	21.55	20989
9/19/2016	10:06 AM	21.64	21.68	21.6297	21.63	45633
9/19/2016	10:07 AM	21.69	21.69	21.636	21.64	25646
9/19/2016	10:08 AM	21.71	21.81	21.68	21.688	46687
9/19/2016	10:09 AM	21.735	21.76	21.7033	21.74	35269
9/19/2016	10:10 AM	21.74	21.77	21.7	21.71	17990
9/19/2016	10:11 AM	21.7447	21.76	21.7054	21.7399	38730
9/19/2016	10:12 AM	21.672	21.74	21.6701	21.74	22232
9/19/2016	10:13 AM	21.81	21.81	21.68	21.68	39799
9/19/2016	10:14 AM	21.855	21.87	21.77	21.81	95474
9/19/2016	10:15 AM	21.84	21.9	21.835	21.85	22637
9/19/2016	10:16 AM	21.7988	21.8367	21.77	21.835	12400
9/19/2016	10:17 AM	21.74	21.81	21.73	21.799	18142
9/19/2016	10:18 AM	21.68	21.78	21.67	21.74	8490
9/19/2016	10:19 AM	21.72	21.7699	21.686	21.686	12612
9/19/2016	10:20 AM	21.6972	21.75	21.6972	21.7299	10662
9/19/2016	10:21 AM	21.69	21.71	21.651	21.68	30400
9/19/2016	10:22 AM	21.71	21.76	21.68	21.69	5900
9/19/2016	10:23 AM	21.73	21.7699	21.7	21.7099	6073
9/19/2016	10:24 AM	21.8399	21.84	21.74	21.76	24197
9/19/2016	10:25 AM	21.8	21.88	21.8	21.83	13094
9/19/2016	10:26 AM	21.83	21.8399	21.79	21.8	4406
9/19/2016	10:27 AM	21.8	21.83	21.78	21.83	8830
9/19/2016	10:28 AM	21.83	21.84	21.8	21.81	4042
9/19/2016	10:29 AM	21.86	21.9	21.84	21.85	55370
9/19/2016	10:30 AM	21.82	21.882	21.8099	21.8699	13125
9/19/2016	10:31 AM	21.801	21.8199	21.789	21.8199	11571
9/19/2016	10:32 AM	21.82	21.825	21.8001	21.81	3470
9/19/2016	10:33 AM	21.7799	21.85	21.7799	21.82	8870
9/19/2016	10:34 AM	21.79	21.8	21.7699	21.78	6998
9/19/2016	10:35 AM	21.83	21.831	21.77	21.77	2830
9/19/2016	10:36 AM	21.8351	21.8351	21.8	21.81	8272
9/19/2016	10:37 AM	22.0099	22.0099	21.82	21.84	19030
9/19/2016	10:38 AM	22.03	22.07	21.99	22.028	44186
9/19/2016	10:39 AM	22.02	22.0633	21.981	22.03	12911
9/19/2016	10:40 AM	21.9332	22.012	21.9201	22.012	8500
9/19/2016	10:41 AM	21.97	21.98	21.94	21.9418	5430
9/19/2016	10:42 AM	21.91	21.96	21.91	21.96	9400
9/19/2016	10:43 AM	21.96	21.96	21.88	21.905	11704
9/19/2016	10:44 AM	21.945	21.9747	21.93	21.96	4100
9/19/2016	10:45 AM	21.93	21.96	21.91	21.9501	7550
9/19/2016	10:46 AM	21.8886	21.95	21.875	21.9201	13146
9/19/2016	10:47 AM	21.94	21.96	21.8801	21.8889	21174
9/19/2016	10:48 AM	21.9787	21.99	21.9301	21.9301	9143
9/19/2016	10:49 AM	21.9301	21.97	21.9201	21.97	14620
9/19/2016	10:50 AM	21.9629	21.97	21.925	21.94	7788
9/19/2016	10:51 AM	21.98	21.98	21.95	21.9599	13920
9/19/2016	10:52 AM	21.93	21.97	21.93	21.97	13211
9/19/2016	10:53 AM	21.9718	21.9718	21.89	21.93	10072
9/19/2016	10:54 AM	21.91	21.96	21.9	21.96	3934
9/19/2016	10:55 AM	21.97	21.97	21.89	21.9053	2852
9/19/2016	10:56 AM	21.95	21.95	21.8967	21.93	3087
9/19/2016	10:57 AM	21.952	21.96	21.9294	21.96	3700
9/19/2016	10:58 AM	22.022	22.05	21.98	21.98	14700
9/19/2016	10:59 AM	21.98	22.04	21.98	22	5625
9/19/2016	11:00 AM	21.9395	22	21.9395	21.97	20026
9/19/2016	11:01 AM	22.005	22.0199	21.94	21.94	11627
9/19/2016	11:02 AM	22.0199	22.0199	21.98	22.019	17900
9/19/2016	11:03 AM	21.98	22	21.96	22	1491
9/19/2016	11:04 AM	21.9701	21.996	21.954	21.96	24584
9/19/2016	11:05 AM	21.96	21.97	21.96	21.96	1966
9/19/2016	11:06 AM	21.93	21.98	21.93	21.9773	17000
9/19/2016	11:07 AM	21.8432	21.9201	21.83	21.9201	18288
9/19/2016	11:08 AM	21.82	21.84	21.79	21.84	25174
9/19/2016	11:09 AM	21.806	21.84	21.8	21.836	11980
9/19/2016	11:10 AM	21.78	21.82	21.78	21.811	8661
9/19/2016	11:11 AM	21.811	21.84	21.789	21.79	3500
9/19/2016	11:12 AM	21.82	21.84	21.82	21.83	5100
9/19/2016	11:13 AM	21.8101	21.82	21.8	21.8068	3465
9/19/2016	11:14 AM	21.81	21.819	21.81	21.819	200
9/19/2016	11:15 AM	21.84	21.84	21.83	21.83	4600
9/19/2016	11:16 AM	21.96	21.97	21.82	21.84	18800
9/19/2016	11:17 AM	21.89	21.92	21.83	21.92	9100
9/19/2016	11:18 AM	21.859	21.8698	21.84	21.8546	7700
9/19/2016	11:19 AM	21.93	21.954	21.86	21.87	25755
9/19/2016	11:20 AM	21.91	21.9428	21.91	21.9428	2400
9/19/2016	11:21 AM	21.9	21.938	21.9	21.9	6600
9/19/2016	11:22 AM	22.0279	22.05	21.9	21.9	27000
9/19/2016	11:23 AM	22.17	22.17	22.0099	22.0099	21489
9/19/2016	11:24 AM	22.29	22.3005	22.13	22.17	44465
9/19/2016	11:25 AM	22.35	22.395	22.29	22.29	53624
9/19/2016	11:26 AM	22.29	22.4	22.2601	22.3529	45972
9/19/2016	11:27 AM	22.1616	22.26	22.16	22.26	49659
9/19/2016	11:28 AM	22.17	22.2	22.09	22.16	36340
9/19/2016	11:29 AM	22.3066	22.31	22.14	22.14	11476
9/19/2016	11:30 AM	22.27	22.32	22.27	22.3148	12876
9/19/2016	11:31 AM	22.29	22.29	22.24	22.24	11900
9/19/2016	11:32 AM	22.2979	22.2998	22.2721	22.2721	4200
9/19/2016	11:33 AM	22.3	22.3	22.27	22.27	4758
9/19/2016	11:34 AM	22.19	22.305	22.18	22.305	13356
9/19/2016	11:35 AM	22.07	22.17	22.0461	22.17	26779
9/19/2016	11:36 AM	22.0401	22.07	22.04	22.07	22689
9/19/2016	11:37 AM	22.01	22.04	21.9401	22.04	61491
9/19/2016	11:38 AM	22.02	22.08	21.99	21.995	36469
9/19/2016	11:39 AM	22.06	22.0799	22	22.01	21776
9/19/2016	11:40 AM	22.0811	22.1401	22.07	22.07	18807
9/19/2016	11:41 AM	22.12	22.13	22.07	22.08	14541
9/19/2016	11:42 AM	22.105	22.129	22.0573	22.129	21483
9/19/2016	11:43 AM	22.1373	22.17	22.0969	22.0969	32274
9/19/2016	11:44 AM	22.14	22.15	22.13	22.13	2180
9/19/2016	11:45 AM	22.18	22.19	22.103	22.13	14308
9/19/2016	11:46 AM	22.14	22.2	22.11	22.18	11501
9/19/2016	11:47 AM	22.14	22.14	22.11	22.12	3600
9/19/2016	11:48 AM	22.19	22.19	22.07	22.1	7850
9/19/2016	11:49 AM	22.255	22.31	22.17	22.19	70365
9/19/2016	11:50 AM	22.22	22.29	22.21	22.224	4870
9/19/2016	11:51 AM	22.26	22.26	22.2125	22.22	7500
9/19/2016	11:52 AM	22.212	22.2744	22.1954	22.2744	11125
9/19/2016	11:53 AM	22.09	22.185	22.07	22.185	12470
9/19/2016	11:54 AM	22.082	22.13	22.082	22.12	2331
9/19/2016	11:55 AM	22.0884	22.0884	22.08	22.0801	1430
9/19/2016	11:56 AM	22.11	22.12	22.07	22.08	18785
9/19/2016	11:57 AM	22.11	22.13	22.105	22.13	4300
9/19/2016	11:58 AM	21.9701	22.1099	21.97	22.1099	16924
9/19/2016	11:59 AM	21.98	21.98	21.93	21.954	30120
9/19/2016	12:00 PM	21.88	21.98	21.87	21.98	34730
9/19/2016	12:01 PM	21.889	21.9	21.86	21.88	30067
9/19/2016	12:02 PM	21.8983	21.9	21.89	21.89	1177
9/19/2016	12:03 PM	21.89	21.89	21.8501	21.8501	5100
9/19/2016	12:04 PM	21.8967	21.9	21.8699	21.88	2400
9/19/2016	12:05 PM	21.88	21.92	21.88	21.9199	4900
9/19/2016	12:06 PM	21.84	21.87	21.82	21.8564	8800
9/19/2016	12:07 PM	21.82	21.84	21.81	21.8398	8452
9/19/2016	12:08 PM	21.85	21.88	21.8201	21.825	3700
9/19/2016	12:09 PM	21.89	21.89	21.82	21.8232	2200
9/19/2016	12:10 PM	21.96	21.96	21.8702	21.88	13430
9/19/2016	12:11 PM	22.025	22.05	21.97	21.97	24385
9/19/2016	12:12 PM	22.0786	22.09	22	22.02	15404
9/19/2016	12:13 PM	22.242	22.242	22.07	22.07	34482
9/19/2016	12:14 PM	22.25	22.25	22.21	22.249	49404
9/19/2016	12:15 PM	22.6	22.6	22.25	22.25	82406
9/19/2016	12:16 PM	22.515	22.62	22.502	22.59	26649
9/19/2016	12:17 PM	22.754	22.85	22.51	22.51	67788
9/19/2016	12:18 PM	22.76	22.77	22.62	22.76	20547
9/19/2016	12:19 PM	22.82	22.96	22.75	22.78	57833
9/19/2016	12:20 PM	22.82	22.96	22.8	22.83	41891
9/19/2016	12:21 PM	22.751	22.94	22.751	22.85	34167
9/19/2016	12:22 PM	22.7399	22.83	22.7351	22.785	16824
9/19/2016	12:23 PM	22.69	22.84	22.66	22.739	65934
9/19/2016	12:24 PM	22.7	22.72	22.67	22.69	28416
9/19/2016	12:25 PM	22.79	22.83	22.7	22.7	23300
9/19/2016	12:26 PM	22.6601	22.8	22.6601	22.8	10176
9/19/2016	12:27 PM	22.62	22.71	22.59	22.68	16827
9/19/2016	12:28 PM	22.64	22.7	22.58	22.62	16650
9/19/2016	12:29 PM	22.6201	22.67	22.62	22.6321	22125
9/19/2016	12:30 PM	22.64	22.64	22.5801	22.62	10279
9/19/2016	12:31 PM	22.63	22.718	22.62	22.66	18949
9/19/2016	12:32 PM	22.613	22.63	22.6	22.6	3771
9/19/2016	12:33 PM	22.5978	22.62	22.582	22.6	5100
9/19/2016	12:34 PM	22.6	22.6102	22.59	22.6	41173
9/19/2016	12:35 PM	22.6301	22.64	22.59	22.59	24453
9/19/2016	12:36 PM	22.852	22.852	22.63	22.6401	74203
9/19/2016	12:37 PM	22.6874	22.86	22.68	22.8316	16201
9/19/2016	12:38 PM	22.71	22.722	22.674	22.68	19124
9/19/2016	12:39 PM	22.7801	22.8	22.65	22.67	26220
9/19/2016	12:40 PM	22.76	22.84	22.76	22.78	20783
9/19/2016	12:41 PM	22.85	22.85	22.77	22.77	33046
9/19/2016	12:42 PM	22.85	22.87	22.8479	22.85	11522
9/19/2016	12:43 PM	22.73	22.88	22.73	22.8653	19000
9/19/2016	12:44 PM	22.71	22.78	22.67	22.7501	8150
9/19/2016	12:45 PM	22.7699	22.7699	22.72	22.72	1850
9/19/2016	12:46 PM	22.7192	22.74	22.71	22.72	10250
9/19/2016	12:47 PM	22.621	22.7392	22.611	22.7156	12150
9/19/2016	12:48 PM	22.68	22.7	22.6085	22.6085	8500
9/19/2016	12:49 PM	22.74	22.74	22.68	22.68	5300
9/19/2016	12:50 PM	22.72	22.74	22.692	22.722	7484
9/19/2016	12:51 PM	22.71	22.71	22.69	22.705	15821
9/19/2016	12:52 PM	22.74	22.74	22.699	22.699	950
9/19/2016	12:53 PM	22.76	22.76	22.71	22.73	8099
9/19/2016	12:54 PM	22.71	22.75	22.681	22.74	11621
9/19/2016	12:55 PM	22.76	22.76	22.7359	22.76	8100
9/19/2016	12:56 PM	22.8041	22.81	22.72	22.7627	15400
9/19/2016	12:57 PM	22.76	22.85	22.76	22.81	15981
9/19/2016	12:58 PM	22.85	22.85	22.755	22.76	23380
9/19/2016	12:59 PM	23.04	23.06	22.84	22.84	38519
9/19/2016	1:00 PM	23.03	23.09	22.985	23.052	31492
9/19/2016	1:01 PM	23.15	23.22	23.05	23.06	49628
9/19/2016	1:02 PM	23.062	23.12	23.06	23.11	16150
9/19/2016	1:03 PM	23.08	23.08	23.04	23.07	13439
9/19/2016	1:04 PM	23.09	23.11	23.0599	23.0628	16699
9/19/2016	1:05 PM	23.16	23.16	23.06	23.09	23840
9/19/2016	1:06 PM	23.0599	23.16	23.0554	23.16	14404
9/19/2016	1:07 PM	22.85	23.04	22.85	23.04	54071
9/19/2016	1:08 PM	22.8861	22.929	22.831	22.88	21350
9/19/2016	1:09 PM	22.9199	22.95	22.89	22.91	6221
9/19/2016	1:10 PM	22.85	22.94	22.848	22.92	25100
9/19/2016	1:11 PM	22.8	22.87	22.79	22.87	6928
9/19/2016	1:12 PM	22.849	22.86	22.8198	22.8198	10550
9/19/2016	1:13 PM	22.84	22.84	22.8	22.83	7774
9/19/2016	1:14 PM	22.8901	22.91	22.835	22.85	2500
9/19/2016	1:15 PM	22.9	22.92	22.89	22.8902	9132
9/19/2016	1:16 PM	22.891	22.92	22.86	22.908	19940
9/19/2016	1:17 PM	22.85	22.8999	22.83	22.885	1964
9/19/2016	1:18 PM	22.78	22.83	22.753	22.83	19275
9/19/2016	1:19 PM	22.86	22.86	22.7999	22.7999	11957
9/19/2016	1:20 PM	22.92	22.93	22.88	22.9	3400
9/19/2016	1:21 PM	22.91	22.91	22.8754	22.9077	3851
9/19/2016	1:22 PM	22.9299	22.9823	22.91	22.93	6500
9/19/2016	1:23 PM	22.99	23	22.92	22.924	39098
9/19/2016	1:24 PM	23.04	23.0609	22.98	22.99	7270
9/19/2016	1:25 PM	23.03	23.09	23.02	23.057	12442
9/19/2016	1:26 PM	22.9792	23.02	22.96	23.02	6193
9/19/2016	1:27 PM	22.98	23.02	22.97	22.98	3597
9/19/2016	1:28 PM	22.98	22.98	22.9	22.96	14732
9/19/2016	1:29 PM	23.05	23.08	22.98	22.98	10310
9/19/2016	1:30 PM	23.02	23.03	23	23.0201	2850
9/19/2016	1:31 PM	23.11	23.14	23.04	23.07	15780
9/19/2016	1:32 PM	23.3549	23.37	23.1199	23.1199	56808
9/19/2016	1:33 PM	23.3489	23.37	23.298	23.3401	20851
9/19/2016	1:34 PM	23.3301	23.5	23.3111	23.35	45900
9/19/2016	1:35 PM	23.48	23.48	23.331	23.35	77214
9/19/2016	1:36 PM	23.629	23.7436	23.46	23.47	110602
9/19/2016	1:37 PM	23.764	23.769	23.65	23.66	69346
9/19/2016	1:38 PM	23.525	23.76	23.52	23.76	34236
9/19/2016	1:39 PM	23.59	23.61	23.4933	23.5	68073
9/19/2016	1:40 PM	23.47	23.595	23.45	23.59	74024
9/19/2016	1:41 PM	23.391	23.5	23.37	23.47	33874
9/19/2016	1:42 PM	23.3798	23.42	23.34	23.39	12347
9/19/2016	1:43 PM	23.39	23.4	23.37	23.39	13188
9/19/2016	1:44 PM	23.5	23.53	23.375	23.3899	22800
9/19/2016	1:45 PM	23.48	23.514	23.45	23.514	18905
9/19/2016	1:46 PM	23.45	23.56	23.45	23.4902	10790
9/19/2016	1:47 PM	23.42	23.53	23.42	23.44	6755
9/19/2016	1:48 PM	23.3665	23.42	23.36	23.411	23457
9/19/2016	1:49 PM	23.298	23.4	23.2701	23.38	54686
9/19/2016	1:50 PM	23.3	23.318	23.28	23.2801	10800
9/19/2016	1:51 PM	23.31	23.32	23.29	23.31	4579
9/19/2016	1:52 PM	23.4399	23.44	23.33	23.33	31759
9/19/2016	1:53 PM	23.38	23.42	23.35	23.42	22215
9/19/2016	1:54 PM	23.3525	23.38	23.3	23.38	4945
9/19/2016	1:55 PM	23.2633	23.344	23.26	23.34	23636
9/19/2016	1:56 PM	23.1823	23.27	23.14	23.25	31073
9/19/2016	1:57 PM	23.27	23.27	23.169	23.169	20338
9/19/2016	1:58 PM	23.21	23.29	23.21	23.29	8500
9/19/2016	1:59 PM	23.082	23.2	23.0736	23.2	18544
9/19/2016	2:00 PM	23.07	23.0905	23.03	23.09	25090
9/19/2016	2:01 PM	23.09	23.13	23.0428	23.09	9443
9/19/2016	2:02 PM	23.02	23.11	23	23.08	16740
9/19/2016	2:03 PM	23.0112	23.07	23.0112	23.02	20858
9/19/2016	2:04 PM	23.0573	23.11	23.05	23.05	20738
9/19/2016	2:05 PM	23.03	23.0899	22.99	23.03	16513
9/19/2016	2:06 PM	22.99	23.042	22.99	23.04	7921
9/19/2016	2:07 PM	22.928	23.023	22.928	23.001	10472
9/19/2016	2:08 PM	22.98	23.0099	22.9201	22.9201	12151
9/19/2016	2:09 PM	22.89	22.975	22.89	22.97	6280
9/19/2016	2:10 PM	22.81	22.882	22.81	22.86	38320
9/19/2016	2:11 PM	22.83	22.8598	22.72	22.8	14469
9/19/2016	2:12 PM	22.88	22.9	22.81	22.83	8799
9/19/2016	2:13 PM	22.78	22.8799	22.7301	22.8799	17953
9/19/2016	2:14 PM	22.82	22.8399	22.7	22.75	13024
9/19/2016	2:15 PM	22.77	22.82	22.77	22.82	4117
9/19/2016	2:16 PM	22.87	22.89	22.7566	22.7566	62721
9/19/2016	2:17 PM	22.8503	22.88	22.781	22.86	21911
9/19/2016	2:18 PM	22.8421	22.88	22.8421	22.8587	8226
9/19/2016	2:19 PM	22.83	22.8695	22.78	22.8695	9325
9/19/2016	2:20 PM	22.9058	22.91	22.85	22.85	6681
9/19/2016	2:21 PM	22.89	22.91	22.88	22.9	3263
9/19/2016	2:22 PM	22.91	22.91	22.84	22.88	14930
9/19/2016	2:23 PM	22.9	22.961	22.9	22.92	14610
9/19/2016	2:24 PM	22.89	22.92	22.87	22.9063	7315
9/19/2016	2:25 PM	22.8501	22.89	22.8301	22.89	6850
9/19/2016	2:26 PM	22.86	22.9	22.85	22.8514	5300
9/19/2016	2:27 PM	22.89	22.89	22.8401	22.87	5800
9/19/2016	2:28 PM	22.97	22.98	22.9	22.9	14100
9/19/2016	2:29 PM	22.8	22.94	22.8	22.92	5388
9/19/2016	2:30 PM	22.75	22.8199	22.73	22.8199	12287
9/19/2016	2:31 PM	22.55	22.74	22.545	22.72	24488
9/19/2016	2:32 PM	22.555	22.58	22.52	22.55	67694
9/19/2016	2:33 PM	22.52	22.56	22.49	22.55	46964
9/19/2016	2:34 PM	22.5	22.53	22.47	22.51	8260
9/19/2016	2:35 PM	22.44	22.49	22.44	22.49	15485
9/19/2016	2:36 PM	22.425	22.44	22.36	22.44	15238
9/19/2016	2:37 PM	22.34	22.4	22.34	22.4	7708
9/19/2016	2:38 PM	22.41	22.42	22.33	22.33	8224
9/19/2016	2:39 PM	22.46	22.48	22.36	22.41	13847
9/19/2016	2:40 PM	22.47	22.47	22.394	22.43	14442
9/19/2016	2:41 PM	22.38	22.47	22.37	22.47	18292
9/19/2016	2:42 PM	22.37	22.386	22.36	22.3795	17566
9/19/2016	2:43 PM	22.3629	22.39	22.359	22.38	7034
9/19/2016	2:44 PM	22.41	22.4272	22.366	22.366	3636
9/19/2016	2:45 PM	22.51	22.53	22.4321	22.4321	32700
9/19/2016	2:46 PM	22.37	22.5	22.37	22.49	6723
9/19/2016	2:47 PM	22.35	22.39	22.34	22.37	10250
9/19/2016	2:48 PM	22.152	22.35	22.06	22.35	65229
9/19/2016	2:49 PM	22.13	22.13	22.07	22.1	7380
9/19/2016	2:50 PM	22.13	22.1799	22.1101	22.111	11250
9/19/2016	2:51 PM	22.08	22.12	22.0544	22.12	13100
9/19/2016	2:52 PM	22.0874	22.11	22.07	22.08	5400
9/19/2016	2:53 PM	22.09	22.09	21.965	22.07	42152
9/19/2016	2:54 PM	22.07	22.08	22.049	22.049	32800
9/19/2016	2:55 PM	22.12	22.17	22.0589	22.0701	80725
9/19/2016	2:56 PM	22.16	22.16	22.11	22.115	31912
9/19/2016	2:57 PM	22.19	22.19	22.1	22.16	19048
9/19/2016	2:58 PM	22.105	22.15	22.1	22.15	7609
9/19/2016	2:59 PM	22.07	22.11	22.02	22.11	61190
9/19/2016	3:00 PM	22.05	22.065	22	22.06	13328
9/19/2016	3:01 PM	22.0918	22.11	22.0171	22.0171	7505
9/19/2016	3:02 PM	22.136	22.2	22.1	22.1	13629
9/19/2016	3:03 PM	22.03	22.17	22.03	22.139	12187
9/19/2016	3:04 PM	22.09	22.1	22	22.03	10131
9/19/2016	3:05 PM	22.13	22.15	22.101	22.101	12600
9/19/2016	3:06 PM	22.1251	22.16	22.12	22.13	4480
9/19/2016	3:07 PM	22.14	22.14	22.095	22.12	2485
9/19/2016	3:08 PM	22.23	22.23	22.129	22.14	8848
9/19/2016	3:09 PM	22.37	22.37	22.23	22.23	43196
9/19/2016	3:10 PM	22.3699	22.37	22.31	22.348	60618
9/19/2016	3:11 PM	22.2711	22.407	22.2711	22.37	37360
9/19/2016	3:12 PM	22.3099	22.34	22.256	22.256	17439
9/19/2016	3:13 PM	22.3	22.35	22.2799	22.33	10692
9/19/2016	3:14 PM	22.21	22.26	22.19	22.25	8376
9/19/2016	3:15 PM	22.33	22.37	22.21	22.21	15088
9/19/2016	3:16 PM	22.386	22.41	22.348	22.348	28041
9/19/2016	3:17 PM	22.6	22.63	22.4034	22.4085	35268
9/19/2016	3:18 PM	22.72	22.75	22.6	22.6	42040
9/19/2016	3:19 PM	22.68	22.715	22.66	22.715	18600
9/19/2016	3:20 PM	22.58	22.67	22.54	22.67	28000
9/19/2016	3:21 PM	22.58	22.63	22.551	22.62	10150
9/19/2016	3:22 PM	22.5986	22.6	22.537	22.537	13500
9/19/2016	3:23 PM	22.55	22.6	22.55	22.6	6575
9/19/2016	3:24 PM	22.6	22.65	22.56	22.568	15564
9/19/2016	3:25 PM	22.4498	22.605	22.42	22.6	41926
9/19/2016	3:26 PM	22.48	22.5	22.41	22.4586	12467
9/19/2016	3:27 PM	22.42	22.45	22.4	22.45	10479
9/19/2016	3:28 PM	22.26	22.4	22.23	22.4	63486
9/19/2016	3:29 PM	22.33	22.37	22.2525	22.2525	21069
9/19/2016	3:30 PM	22.61	22.63	22.3599	22.3599	77493
9/19/2016	3:31 PM	22.51	22.61	22.51	22.61	10379
9/19/2016	3:32 PM	22.61	22.61	22.51	22.52	9190
9/19/2016	3:33 PM	23.03	23.03	22.59	22.6	140759
9/19/2016	3:34 PM	22.93	23.03	22.8989	23.0201	33510
9/19/2016	3:35 PM	22.782	22.96	22.77	22.93	44870
9/19/2016	3:36 PM	22.783	22.82	22.7	22.8	17593
9/19/2016	3:37 PM	22.88	22.92	22.76	22.8	48320
9/19/2016	3:38 PM	22.84	22.892	22.84	22.86	12300
9/19/2016	3:39 PM	22.7	22.7742	22.6837	22.7742	46400
9/19/2016	3:40 PM	22.68	22.788	22.67	22.75	63004
9/19/2016	3:41 PM	22.71	22.76	22.69	22.69	8120
9/19/2016	3:42 PM	22.678	22.76	22.678	22.75	12299
9/19/2016	3:43 PM	22.64	22.74	22.618	22.67	23924
9/19/2016	3:44 PM	22.54	22.64	22.44	22.635	22558
9/19/2016	3:45 PM	22.47	22.54	22.4464	22.5	48782
9/19/2016	3:46 PM	22.5128	22.54	22.44	22.45	27638
9/19/2016	3:47 PM	22.4	22.61	22.38	22.52	26514
9/19/2016	3:48 PM	22.37	22.4	22.31	22.37	21967
9/19/2016	3:49 PM	22.39	22.51	22.38	22.38	12047
9/19/2016	3:50 PM	22.55	22.55	22.42	22.42	20366
9/19/2016	3:51 PM	22.5	22.57	22.43	22.56	12172
9/19/2016	3:52 PM	22.66	22.69	22.466	22.466	22116
9/19/2016	3:53 PM	22.69	22.71	22.65	22.66	26377
9/19/2016	3:54 PM	22.69	22.71	22.67	22.6901	27471
9/19/2016	3:55 PM	22.66	22.71	22.66	22.69	50320
9/19/2016	3:56 PM	22.78	22.79	22.6698	22.6698	38214
9/19/2016	3:57 PM	22.8	22.81	22.6901	22.78	16856
9/19/2016	3:58 PM	22.755	22.84	22.75	22.8	20217
9/19/2016	3:59 PM	22.7	22.79	22.69	22.76	10789
9/19/2016	4:00 PM	22.83	22.84	22.6775	22.7	42878
9/20/2016	9:31 AM	21.79	21.82	21.73	21.75	53482
9/20/2016	9:32 AM	21.93	21.93	21.76	21.78	53999
9/20/2016	9:33 AM	21.9247	21.94	21.85	21.93	43765
9/20/2016	9:34 AM	21.8601	21.95	21.86	21.89	16221
9/20/2016	9:35 AM	21.95	22.02	21.8549	21.8706	43353
9/20/2016	9:36 AM	21.99	22.0046	21.879	21.94	20699
9/20/2016	9:37 AM	22.12	22.139	22	22.01	36763
9/20/2016	9:38 AM	22.115	22.2	22.107	22.12	50631
9/20/2016	9:39 AM	22.25	22.31	22.12	22.12	34228
9/20/2016	9:40 AM	22.19	22.31	22.1276	22.26	28687
9/20/2016	9:41 AM	22.16	22.185	22.08	22.17	25044
9/20/2016	9:42 AM	22.19	22.23	22.1301	22.1301	12820
9/20/2016	9:43 AM	22.2	22.3	22.15	22.25	29089
9/20/2016	9:44 AM	22.13	22.23	22.1	22.22	25194
9/20/2016	9:45 AM	22.14	22.22	22.14	22.14	13912
9/20/2016	9:46 AM	22.2492	22.2492	22.17	22.18	8595
9/20/2016	9:47 AM	22.33	22.3699	22.25	22.25	37595
9/20/2016	9:48 AM	22.3	22.4	22.26	22.34	12950
9/20/2016	9:49 AM	22.2528	22.3	22.23	22.296	32589
9/20/2016	9:50 AM	22.22	22.26	22.126	22.26	31039
9/20/2016	9:51 AM	22.14	22.23	22.08	22.23	9093
9/20/2016	9:52 AM	22.21	22.22	22.122	22.122	40627
9/20/2016	9:53 AM	22.18	22.25	22.16	22.2101	13171
9/20/2016	9:54 AM	22.21	22.23	22.12	22.17	9486
9/20/2016	9:55 AM	22.19	22.21	22.13	22.21	12640
9/20/2016	9:56 AM	22.3	22.35	22.1801	22.1801	25659
9/20/2016	9:57 AM	22.31	22.33	22.26	22.291	20041
9/20/2016	9:58 AM	22.39	22.39	22.2801	22.2801	13517
9/20/2016	9:59 AM	22.3	22.39	22.3	22.36	18839
9/20/2016	10:00 AM	22.2848	22.37	22.264	22.31	13903
9/20/2016	10:01 AM	22.1498	22.26	22.08	22.26	37825
9/20/2016	10:02 AM	22.16	22.19	22.13	22.14	10557
9/20/2016	10:03 AM	22.2	22.2	22.12	22.1499	19274
9/20/2016	10:04 AM	22.2467	22.26	22.21	22.23	8922
9/20/2016	10:05 AM	22.2367	22.27	22.2183	22.24	11845
9/20/2016	10:06 AM	22.2308	22.25	22.2308	22.2342	7660
9/20/2016	10:07 AM	22.24	22.26	22.24	22.26	6289
9/20/2016	10:08 AM	22.2755	22.28	22.21	22.22	7578
9/20/2016	10:09 AM	22.28	22.2901	22.26	22.26	12520
9/20/2016	10:10 AM	22.26	22.299	22.26	22.2801	2700
9/20/2016	10:11 AM	22.38	22.39	22.27	22.27	26455
9/20/2016	10:12 AM	22.43	22.46	22.39	22.39	36869
9/20/2016	10:13 AM	22.42	22.45	22.4	22.43	27286
9/20/2016	10:14 AM	22.44	22.46	22.43	22.43	13243
9/20/2016	10:15 AM	22.398	22.47	22.38	22.435	27640
9/20/2016	10:16 AM	22.53	22.54	22.4239	22.4239	20740
9/20/2016	10:17 AM	22.51	22.52	22.4623	22.52	18374
9/20/2016	10:18 AM	22.46	22.5	22.42	22.5	19650
9/20/2016	10:19 AM	22.37	22.46	22.37	22.46	7065
9/20/2016	10:20 AM	22.4	22.4	22.348	22.348	7718
9/20/2016	10:21 AM	22.3954	22.4	22.32	22.37	18983
9/20/2016	10:22 AM	22.34	22.43	22.33	22.41	24113
9/20/2016	10:23 AM	22.3699	22.3899	22.35	22.35	4300
9/20/2016	10:24 AM	22.38	22.44	22.34	22.366	16085
9/20/2016	10:25 AM	22.405	22.41	22.36	22.39	10389
9/20/2016	10:26 AM	22.39	22.43	22.39	22.4	11300
9/20/2016	10:27 AM	22.26	22.38	22.24	22.3699	11253
9/20/2016	10:28 AM	22.25	22.27	22.25	22.27	5900
9/20/2016	10:29 AM	22.25	22.284	22.25	22.27	4500
9/20/2016	10:30 AM	22.21	22.23	22.18	22.23	12725
9/20/2016	10:31 AM	22.2899	22.33	22.2377	22.24	19349
9/20/2016	10:32 AM	22.26	22.29	22.23	22.2658	12553
9/20/2016	10:33 AM	22.2314	22.251	22.2314	22.2499	10200
9/20/2016	10:34 AM	22.355	22.355	22.19	22.22	23596
9/20/2016	10:35 AM	22.52	22.52	22.35	22.35	24772
9/20/2016	10:36 AM	22.51	22.52	22.47	22.5	15706
9/20/2016	10:37 AM	22.5201	22.54	22.49	22.5	12838
9/20/2016	10:38 AM	22.47	22.5598	22.4501	22.55	12800
9/20/2016	10:39 AM	22.5015	22.54	22.41	22.46	10307
9/20/2016	10:40 AM	22.76	22.77	22.5	22.53	45162
9/20/2016	10:41 AM	22.67	22.84	22.6501	22.75	29085
9/20/2016	10:42 AM	22.66	22.68	22.65	22.66	5977
9/20/2016	10:43 AM	22.67	22.76	22.65	22.66	16452
9/20/2016	10:44 AM	22.68	22.69	22.64	22.68	9115
9/20/2016	10:45 AM	22.67	22.68	22.59	22.68	9079
9/20/2016	10:46 AM	22.6054	22.6899	22.601	22.6725	15698
9/20/2016	10:47 AM	22.5107	22.64	22.51	22.64	16756
9/20/2016	10:48 AM	22.51	22.52	22.48	22.5148	40381
9/20/2016	10:49 AM	22.5195	22.53	22.51	22.52	1800
9/20/2016	10:50 AM	22.49	22.6	22.47	22.5	10939
9/20/2016	10:51 AM	22.47	22.5099	22.41	22.47	25302
9/20/2016	10:52 AM	22.445	22.47	22.4	22.462	7540
9/20/2016	10:53 AM	22.441	22.47	22.43	22.4497	3800
9/20/2016	10:54 AM	22.43	22.49	22.4	22.47	11179
9/20/2016	10:55 AM	22.5202	22.53	22.44	22.44	4150
9/20/2016	10:56 AM	22.51	22.58	22.51	22.5302	33557
9/20/2016	10:57 AM	22.45	22.49	22.44	22.48	4850
9/20/2016	10:58 AM	22.47	22.4799	22.44	22.47	3361
9/20/2016	10:59 AM	22.48	22.48	22.42	22.47	2802
9/20/2016	11:00 AM	22.514	22.53	22.49	22.49	6360
9/20/2016	11:01 AM	22.52	22.54	22.5	22.51	4350
9/20/2016	11:02 AM	22.44	22.54	22.44	22.53	1700
9/20/2016	11:03 AM	22.4454	22.51	22.44	22.46	11273
9/20/2016	11:04 AM	22.4201	22.44	22.42	22.43	5390
9/20/2016	11:05 AM	22.4	22.47	22.36	22.44	12290
9/20/2016	11:06 AM	22.41	22.41	22.343	22.39	30712
9/20/2016	11:07 AM	22.36	22.41	22.36	22.3901	4716
9/20/2016	11:08 AM	22.32	22.38	22.28	22.345	14083
9/20/2016	11:09 AM	22.2801	22.35	22.28	22.34	6400
9/20/2016	11:10 AM	22.23	22.29	22.22	22.29	23106
9/20/2016	11:11 AM	22.2	22.26	22.1804	22.225	17712
9/20/2016	11:12 AM	22.259	22.27	22.232	22.232	5250
9/20/2016	11:13 AM	22.29	22.29	22.26	22.26	8429
9/20/2016	11:14 AM	22.29	22.306	22.26	22.29	20165
9/20/2016	11:15 AM	22.27	22.29	22.27	22.27	10918
9/20/2016	11:16 AM	22.27	22.29	22.2375	22.27	39470
9/20/2016	11:17 AM	22.25	22.28	22.24	22.27	4000
9/20/2016	11:18 AM	22.23	22.27	22.23	22.24	8134
9/20/2016	11:19 AM	22.24	22.26	22.16	22.24	19552
9/20/2016	11:20 AM	22.247	22.2829	22.235	22.27	18804
9/20/2016	11:21 AM	22.28	22.29	22.22	22.25	5369
9/20/2016	11:22 AM	22.28	22.29	22.2411	22.29	18234
9/20/2016	11:23 AM	22.29	22.3	22.28	22.28	3578
9/20/2016	11:24 AM	22.2919	22.33	22.28	22.28	14500
9/20/2016	11:25 AM	22.37	22.37	22.27	22.28	5300
9/20/2016	11:26 AM	22.36	22.4	22.344	22.38	20838
9/20/2016	11:27 AM	22.305	22.36	22.305	22.3501	2000
9/20/2016	11:28 AM	22.38	22.38	22.29	22.3	5400
9/20/2016	11:29 AM	22.42	22.52	22.42	22.44	18146
9/20/2016	11:30 AM	22.51	22.63	22.4001	22.41	20593
9/20/2016	11:31 AM	22.4	22.5	22.3809	22.5	21950
9/20/2016	11:32 AM	22.44	22.44	22.3501	22.3999	11372
9/20/2016	11:33 AM	22.45	22.47	22.41	22.45	13000
9/20/2016	11:34 AM	22.55	22.55	22.46	22.46	12111
9/20/2016	11:35 AM	22.6	22.6328	22.5285	22.57	30061
9/20/2016	11:36 AM	22.6	22.65	22.6	22.62	8272
9/20/2016	11:37 AM	22.521	22.62	22.481	22.62	12997
9/20/2016	11:38 AM	22.594	22.6	22.4801	22.53	2700
9/20/2016	11:39 AM	22.61	22.63	22.55	22.59	8198
9/20/2016	11:40 AM	22.5425	22.602	22.53	22.602	23369
9/20/2016	11:41 AM	22.51	22.54	22.499	22.54	9970
9/20/2016	11:42 AM	22.4999	22.54	22.49	22.51	10362
9/20/2016	11:43 AM	22.49	22.49	22.39	22.49	20692
9/20/2016	11:44 AM	22.49	22.49	22.44	22.4752	2686
9/20/2016	11:45 AM	22.428	22.475	22.42	22.475	2398
9/20/2016	11:46 AM	22.405	22.43	22.36	22.43	7639
9/20/2016	11:47 AM	22.43	22.51	22.42	22.44	5798
9/20/2016	11:48 AM	22.42	22.47	22.37	22.45	6800
9/20/2016	11:49 AM	22.41	22.41	22.37	22.4	5645
9/20/2016	11:50 AM	22.43	22.43	22.38	22.4	2000
9/20/2016	11:51 AM	22.39	22.4	22.39	22.4	698
9/20/2016	11:52 AM	22.42	22.42	22.37	22.37	1800
9/20/2016	11:53 AM	22.43	22.44	22.42	22.44	2100
9/20/2016	11:54 AM	22.53	22.54	22.4289	22.4289	4400
9/20/2016	11:55 AM	22.49	22.54	22.48	22.54	5300
9/20/2016	11:56 AM	22.47	22.518	22.47	22.518	2900
9/20/2016	11:57 AM	22.39	22.4771	22.39	22.4771	1400
9/20/2016	11:58 AM	22.49	22.49	22.38	22.41	3486
9/20/2016	11:59 AM	22.5011	22.52	22.48	22.48	5320
9/20/2016	12:00 PM	22.67	22.72	22.52	22.52	25397
9/20/2016	12:01 PM	22.7	22.76	22.68	22.68	15757
9/20/2016	12:02 PM	22.621	22.72	22.621	22.7	14696
9/20/2016	12:03 PM	22.56	22.635	22.55	22.635	6500
9/20/2016	12:04 PM	22.545	22.6	22.545	22.56	4260
9/20/2016	12:05 PM	22.61	22.64	22.55	22.55	3900
9/20/2016	12:06 PM	22.6	22.62	22.55	22.6065	15032
9/20/2016	12:07 PM	22.65	22.65	22.59	22.6	4200
9/20/2016	12:08 PM	22.64	22.7	22.63	22.66	5300
9/20/2016	12:09 PM	22.64	22.68	22.64	22.67	2400
9/20/2016	12:10 PM	22.66	22.709	22.6501	22.6665	6921
9/20/2016	12:11 PM	22.67	22.69	22.65	22.67	3629
9/20/2016	12:12 PM	22.59	22.65	22.58	22.65	7319
9/20/2016	12:13 PM	22.66	22.66	22.62	22.62	2500
9/20/2016	12:14 PM	22.7	22.7404	22.68	22.68	11279
9/20/2016	12:15 PM	22.81	22.81	22.6999	22.7	16525
9/20/2016	12:16 PM	22.8	22.816	22.77	22.816	14505
9/20/2016	12:17 PM	22.7701	22.82	22.77	22.8	13100
9/20/2016	12:18 PM	22.73	22.76	22.71	22.76	7195
9/20/2016	12:19 PM	22.76	22.76	22.66	22.7	12485
9/20/2016	12:20 PM	22.71	22.76	22.71	22.76	2700
9/20/2016	12:21 PM	22.68	22.74	22.68	22.6801	6250
9/20/2016	12:22 PM	22.6035	22.6999	22.6035	22.69	15347
9/20/2016	12:23 PM	22.65	22.655	22.59	22.6	8835
9/20/2016	12:24 PM	22.62	22.665	22.62	22.66	3050
9/20/2016	12:25 PM	22.65	22.6699	22.63	22.63	7200
9/20/2016	12:26 PM	22.63	22.65	22.625	22.65	3649
9/20/2016	12:27 PM	22.54	22.65	22.54	22.63	12050
9/20/2016	12:28 PM	22.55	22.56	22.529	22.55	3423
9/20/2016	12:29 PM	22.48	22.54	22.48	22.54	3650
9/20/2016	12:30 PM	22.48	22.52	22.44	22.48	11418
9/20/2016	12:31 PM	22.53	22.53	22.47	22.47	3400
9/20/2016	12:32 PM	22.516	22.545	22.516	22.53	1701
9/20/2016	12:33 PM	22.5675	22.58	22.53	22.53	3290
9/20/2016	12:34 PM	22.64	22.64	22.56	22.57	4770
9/20/2016	12:35 PM	22.7	22.72	22.65	22.675	6500
9/20/2016	12:36 PM	22.69	22.72	22.64	22.72	5950
9/20/2016	12:37 PM	22.8	22.8	22.69	22.69	7865
9/20/2016	12:38 PM	22.76	22.79	22.7	22.79	10516
9/20/2016	12:39 PM	22.7	22.76	22.7	22.76	4100
9/20/2016	12:40 PM	22.69	22.711	22.65	22.7	4880
9/20/2016	12:41 PM	22.7	22.7	22.65	22.66	2098
9/20/2016	12:42 PM	22.62	22.73	22.62	22.68	3310
9/20/2016	12:43 PM	22.6292	22.66	22.62	22.62	4359
9/20/2016	12:44 PM	22.65	22.67	22.64	22.65	3413
9/20/2016	12:45 PM	22.67	22.69	22.65	22.65	2100
9/20/2016	12:46 PM	22.8	22.8	22.69	22.69	13925
9/20/2016	12:47 PM	22.7	22.785	22.678	22.785	7117
9/20/2016	12:48 PM	22.684	22.71	22.67	22.71	1300
9/20/2016	12:49 PM	22.81	22.81	22.71	22.71	10487
9/20/2016	12:50 PM	22.9699	22.98	22.8001	22.82	32011
9/20/2016	12:51 PM	22.91	22.96	22.91	22.96	18450
9/20/2016	12:52 PM	22.839	22.91	22.81	22.91	15150
9/20/2016	12:53 PM	22.83	22.85	22.8	22.835	6156
9/20/2016	12:54 PM	22.71	22.84	22.69	22.84	5970
9/20/2016	12:55 PM	22.71	22.76	22.7007	22.7199	10386
9/20/2016	12:56 PM	22.6765	22.71	22.66	22.71	5883
9/20/2016	12:57 PM	22.69	22.72	22.69	22.69	945
9/20/2016	12:58 PM	22.76	22.77	22.6802	22.6889	6081
9/20/2016	12:59 PM	22.82	22.88	22.76	22.77	20905
9/20/2016	1:00 PM	22.96	23	22.83	22.8499	28239
9/20/2016	1:01 PM	22.9	22.96	22.8385	22.96	8180
9/20/2016	1:02 PM	23.05	23.09	22.896	22.9	20098
9/20/2016	1:03 PM	22.9501	23.199	22.9501	23.08	41346
9/20/2016	1:04 PM	23.02	23.08	22.98	22.98	19750
9/20/2016	1:05 PM	22.99	23.03	22.945	23.022	19723
9/20/2016	1:06 PM	22.96	23.01	22.95	22.98	15500
9/20/2016	1:07 PM	22.9299	22.966	22.92	22.966	4248
9/20/2016	1:08 PM	22.87	22.925	22.84	22.925	15431
9/20/2016	1:09 PM	22.88	22.88	22.835	22.87	6339
9/20/2016	1:10 PM	22.91	22.91	22.86	22.9	6300
9/20/2016	1:11 PM	22.92	22.959	22.92	22.94	12189
9/20/2016	1:12 PM	22.87	22.9	22.81	22.86	4346
9/20/2016	1:13 PM	22.87	22.9	22.85	22.8874	5247
9/20/2016	1:14 PM	22.95	22.95	22.8401	22.8401	1050
9/20/2016	1:15 PM	22.9	22.95	22.8837	22.93	6523
9/20/2016	1:16 PM	22.91	22.92	22.9	22.9	6481
9/20/2016	1:17 PM	22.85	22.93	22.83	22.93	12627
9/20/2016	1:18 PM	22.77	22.86	22.77	22.86	2545
9/20/2016	1:19 PM	22.751	22.8099	22.75	22.79	27197
9/20/2016	1:20 PM	22.8	22.8	22.77	22.77	6200
9/20/2016	1:21 PM	22.84	22.91	22.8099	22.8099	14938
9/20/2016	1:22 PM	22.86	22.92	22.838	22.838	8600
9/20/2016	1:23 PM	22.95	22.96	22.87	22.87	4860
9/20/2016	1:24 PM	22.85	22.94	22.82	22.93	6449
9/20/2016	1:25 PM	22.9099	22.91	22.85	22.85	3350
9/20/2016	1:26 PM	22.85	22.92	22.85	22.9	3700
9/20/2016	1:27 PM	22.83	22.88	22.83	22.85	12000
9/20/2016	1:28 PM	22.88	22.885	22.8401	22.85	2800
9/20/2016	1:29 PM	22.87	22.94	22.87	22.89	7257
9/20/2016	1:30 PM	22.92	22.9444	22.9	22.9	2500
9/20/2016	1:31 PM	22.95	22.959	22.8998	22.8998	8332
9/20/2016	1:32 PM	22.94	22.97	22.92	22.94	6555
9/20/2016	1:33 PM	22.9801	23.02	22.95	22.95	6843
9/20/2016	1:34 PM	23	23.07	22.98	22.99	41313
9/20/2016	1:35 PM	22.95	23.009	22.91	22.99	5854
9/20/2016	1:36 PM	22.97	22.98	22.94	22.98	10000
9/20/2016	1:37 PM	23.0001	23.02	22.971	22.99	7300
9/20/2016	1:38 PM	22.89	22.99	22.89	22.99	3820
9/20/2016	1:39 PM	22.88	22.89	22.83	22.89	11050
9/20/2016	1:40 PM	22.81	22.91	22.77	22.87	18674
9/20/2016	1:41 PM	22.8487	22.8519	22.79	22.81	28143
9/20/2016	1:42 PM	22.8672	22.88	22.82	22.83	10103
9/20/2016	1:43 PM	22.9	22.92	22.88	22.88	5803
9/20/2016	1:44 PM	22.88	22.89	22.85	22.89	4021
9/20/2016	1:45 PM	22.87	22.9	22.84	22.9	9200
9/20/2016	1:46 PM	22.9201	22.96	22.88	22.88	16233
9/20/2016	1:47 PM	22.89	22.9263	22.87	22.9201	6637
9/20/2016	1:48 PM	22.87	22.89	22.82	22.89	9165
9/20/2016	1:49 PM	22.87	22.9	22.87	22.9	2275
9/20/2016	1:50 PM	22.88	22.93	22.86	22.86	8500
9/20/2016	1:51 PM	22.89	22.9	22.8601	22.8601	6400
9/20/2016	1:52 PM	22.9201	22.9201	22.9	22.92	1050
9/20/2016	1:53 PM	22.95	22.98	22.91	22.925	6058
9/20/2016	1:54 PM	22.94	22.99	22.9399	22.98	6996
9/20/2016	1:55 PM	22.92	22.93	22.88	22.93	14998
9/20/2016	1:56 PM	22.81	22.92	22.7901	22.92	5200
9/20/2016	1:57 PM	22.68	22.8	22.67	22.8	18068
9/20/2016	1:58 PM	22.68	22.71	22.67	22.67	10820
9/20/2016	1:59 PM	22.67	22.6801	22.63	22.6801	53759
9/20/2016	2:00 PM	22.6501	22.68	22.64	22.67	22898
9/20/2016	2:01 PM	22.6621	22.69	22.66	22.68	4985
9/20/2016	2:02 PM	22.64	22.665	22.64	22.65	4656
9/20/2016	2:03 PM	22.67	22.68	22.63	22.64	9080
9/20/2016	2:04 PM	22.75	22.8	22.668	22.67	90875
9/20/2016	2:05 PM	22.693	22.75	22.68	22.75	13826
9/20/2016	2:06 PM	22.65	22.7101	22.65	22.7	24292
9/20/2016	2:07 PM	22.62	22.66	22.62	22.66	50954
9/20/2016	2:08 PM	22.64	22.67	22.6165	22.63	8679
9/20/2016	2:09 PM	22.73	22.75	22.64	22.64	12003
9/20/2016	2:10 PM	22.74	22.76	22.7	22.72	5559
9/20/2016	2:11 PM	22.7	22.75	22.7	22.73	4349
9/20/2016	2:12 PM	22.76	22.77	22.71	22.71	4500
9/20/2016	2:13 PM	22.74	22.7599	22.73	22.7599	4642
9/20/2016	2:14 PM	22.765	22.77	22.745	22.77	2200
9/20/2016	2:15 PM	22.75	22.77	22.7401	22.75	5791
9/20/2016	2:16 PM	22.715	22.747	22.698	22.745	7095
9/20/2016	2:17 PM	22.75	22.75	22.71	22.71	9528
9/20/2016	2:18 PM	22.83	22.83	22.77	22.77	11090
9/20/2016	2:19 PM	22.76	22.81	22.76	22.81	4564
9/20/2016	2:20 PM	22.76	22.78	22.7101	22.73	5702
9/20/2016	2:21 PM	22.8	22.81	22.77	22.77	8400
9/20/2016	2:22 PM	22.75	22.79	22.75	22.79	3730
9/20/2016	2:23 PM	22.84	22.85	22.725	22.75	11781
9/20/2016	2:24 PM	22.83	22.88	22.81	22.83	6450
9/20/2016	2:25 PM	22.87	22.89	22.84	22.84	18140
9/20/2016	2:26 PM	22.99	22.99	22.9	22.9	14369
9/20/2016	2:27 PM	22.938	23.02	22.93	22.992	26834
9/20/2016	2:28 PM	22.91	22.96	22.9	22.94	43424
9/20/2016	2:29 PM	22.91	22.92	22.89	22.91	5404
9/20/2016	2:30 PM	22.93	22.93	22.892	22.9214	7382
9/20/2016	2:31 PM	22.94	22.96	22.92	22.94	4650
9/20/2016	2:32 PM	22.94	22.94	22.9	22.93	4458
9/20/2016	2:33 PM	22.89	22.94	22.87	22.94	7071
9/20/2016	2:34 PM	22.83	22.87	22.78	22.87	13928
9/20/2016	2:35 PM	22.7467	22.83	22.731	22.83	39790
9/20/2016	2:36 PM	22.76	22.775	22.725	22.75	31918
9/20/2016	2:37 PM	22.78	22.81	22.77	22.77	13450
9/20/2016	2:38 PM	22.76	22.78	22.75	22.78	5000
9/20/2016	2:39 PM	22.79	22.8	22.76	22.76	2300
9/20/2016	2:40 PM	22.76	22.8098	22.73	22.8098	2000
9/20/2016	2:41 PM	22.7701	22.788	22.701	22.72	12900
9/20/2016	2:42 PM	22.79	22.8	22.77	22.7704	9221
9/20/2016	2:43 PM	22.88	22.895	22.7991	22.7991	11580
9/20/2016	2:44 PM	22.91	22.92	22.8799	22.88	4250
9/20/2016	2:45 PM	22.96	22.96	22.92	22.93	3150
9/20/2016	2:46 PM	22.97	23	22.94	22.95	14850
9/20/2016	2:47 PM	22.94	23.02	22.94	22.99	8349
9/20/2016	2:48 PM	22.936	22.94	22.92	22.9201	7100
9/20/2016	2:49 PM	22.8425	22.94	22.8	22.935	13271
9/20/2016	2:50 PM	22.8371	22.85	22.8186	22.85	4677
9/20/2016	2:51 PM	22.9201	22.935	22.85	22.85	8871
9/20/2016	2:52 PM	22.9	22.93	22.84	22.92	5404
9/20/2016	2:53 PM	22.9	22.93	22.8801	22.9	8600
9/20/2016	2:54 PM	22.9	22.92	22.8943	22.9165	3402
9/20/2016	2:55 PM	22.925	22.93	22.89	22.895	16302
9/20/2016	2:56 PM	22.92	22.94	22.914	22.92	4670
9/20/2016	2:57 PM	22.77	22.93	22.77	22.93	7447
9/20/2016	2:58 PM	22.78	22.78	22.7	22.76	17503
9/20/2016	2:59 PM	22.78	22.8	22.77	22.78	7466
9/20/2016	3:00 PM	22.74	22.82	22.73	22.79	7200
9/20/2016	3:01 PM	22.83	22.83	22.74	22.75	16092
9/20/2016	3:02 PM	22.8599	22.88	22.79	22.81	17094
9/20/2016	3:03 PM	22.76	22.855	22.74	22.85	23771
9/20/2016	3:04 PM	22.77	22.79	22.76	22.78	2050
9/20/2016	3:05 PM	22.8	22.8	22.7648	22.77	3700
9/20/2016	3:06 PM	22.78	22.8	22.77	22.78	1800
9/20/2016	3:07 PM	22.7901	22.81	22.78	22.8	3060
9/20/2016	3:08 PM	22.7769	22.795	22.77	22.795	3400
9/20/2016	3:09 PM	22.7398	22.7801	22.725	22.77	6594
9/20/2016	3:10 PM	22.75	22.76	22.72	22.76	5416
9/20/2016	3:11 PM	22.68	22.745	22.67	22.745	11950
9/20/2016	3:12 PM	22.6514	22.7	22.6514	22.68	10342
9/20/2016	3:13 PM	22.441	22.65	22.441	22.65	44018
9/20/2016	3:14 PM	22.34	22.44	22.32	22.44	43722
9/20/2016	3:15 PM	22.2682	22.3963	22.265	22.339	33123
9/20/2016	3:16 PM	22.39	22.41	22.26	22.26	29084
9/20/2016	3:17 PM	22.42	22.45	22.39	22.39	15430
9/20/2016	3:18 PM	22.47	22.47	22.3901	22.42	11650
9/20/2016	3:19 PM	22.5	22.5	22.43	22.43	19056
9/20/2016	3:20 PM	22.43	22.51	22.42	22.5	57175
9/20/2016	3:21 PM	22.47	22.48	22.4	22.44	21196
9/20/2016	3:22 PM	22.51	22.53	22.49	22.49	12773
9/20/2016	3:23 PM	22.5	22.53	22.4966	22.5	15802
9/20/2016	3:24 PM	22.53	22.54	22.4973	22.4973	14200
9/20/2016	3:25 PM	22.52	22.55	22.51	22.53	12541
9/20/2016	3:26 PM	22.44	22.5145	22.43	22.51	20946
9/20/2016	3:27 PM	22.3899	22.44	22.3801	22.44	7294
9/20/2016	3:28 PM	22.39	22.42	22.36	22.39	6693
9/20/2016	3:29 PM	22.38	22.41	22.38	22.39	10737
9/20/2016	3:30 PM	22.35	22.375	22.3	22.37	19114
9/20/2016	3:31 PM	22.42	22.42	22.282	22.31	12850
9/20/2016	3:32 PM	22.44	22.47	22.4141	22.42	21710
9/20/2016	3:33 PM	22.4	22.45	22.4	22.445	6055
9/20/2016	3:34 PM	22.376	22.4	22.3575	22.38	9183
9/20/2016	3:35 PM	22.38	22.41	22.372	22.38	7039
9/20/2016	3:36 PM	22.385	22.385	22.38	22.3843	1600
9/20/2016	3:37 PM	22.41	22.42	22.3565	22.37	20673
9/20/2016	3:38 PM	22.3859	22.43	22.37	22.409	8824
9/20/2016	3:39 PM	22.1701	22.4	22.165	22.4	39042
9/20/2016	3:40 PM	22.0599	22.17	22.05	22.17	28815
9/20/2016	3:41 PM	22.02	22.05	21.9901	22.05	84075
9/20/2016	3:42 PM	22.13	22.14	22.0264	22.0264	40841
9/20/2016	3:43 PM	22.07	22.235	22.07	22.14	30158
9/20/2016	3:44 PM	22.11	22.15	22.05	22.07	19840
9/20/2016	3:45 PM	22.14	22.14	22.03	22.1	22940
9/20/2016	3:46 PM	22.02	22.14	22.02	22.14	19054
9/20/2016	3:47 PM	22.0401	22.1	22.02	22.0285	26797
9/20/2016	3:48 PM	22.04	22.055	22.03	22.04	25293
9/20/2016	3:49 PM	22.06	22.065	22.03	22.03	11275
9/20/2016	3:50 PM	22.03	22.06	22.03	22.0568	14491
9/20/2016	3:51 PM	22.19	22.25	22.02	22.03	106792
9/20/2016	3:52 PM	22.31	22.37	22.17	22.19	58337
9/20/2016	3:53 PM	22.36	22.36	22.28	22.2975	16654
9/20/2016	3:54 PM	22.28	22.3801	22.28	22.3679	10637
9/20/2016	3:55 PM	22.27	22.28	22.17	22.28	22734
9/20/2016	3:56 PM	22.31	22.31	22.27	22.3	28025
9/20/2016	3:57 PM	22.29	22.3	22.26	22.295	15138
9/20/2016	3:58 PM	22.3001	22.305	22.2635	22.27	20434
9/20/2016	3:59 PM	22.37	22.42	22.31	22.31	46408
9/20/2016	4:00 PM	22.51	22.51	22.23	22.365	89493
9/21/2016	9:31 AM	21.72	21.88	21.72	21.83	141110
9/21/2016	9:32 AM	21.61	21.72	21.57	21.72	69313
9/21/2016	9:33 AM	21.75	21.8	21.6	21.61	93104
9/21/2016	9:34 AM	21.8	21.81	21.69	21.76	39385
9/21/2016	9:35 AM	21.84	21.89	21.77	21.82	54433
9/21/2016	9:36 AM	21.85	21.8654	21.8	21.81	33385
9/21/2016	9:37 AM	21.77	21.845	21.7	21.845	82642
9/21/2016	9:38 AM	21.83	21.84	21.74	21.8	64813
9/21/2016	9:39 AM	21.815	21.87	21.74	21.827	33046
9/21/2016	9:40 AM	21.71	21.8273	21.71	21.8273	51462
9/21/2016	9:41 AM	21.65	21.77	21.63	21.74	40725
9/21/2016	9:42 AM	21.6495	21.71	21.63	21.63	39680
9/21/2016	9:43 AM	21.68	21.74	21.66	21.69	16342
9/21/2016	9:44 AM	21.65	21.688	21.61	21.67	47139
9/21/2016	9:45 AM	21.7325	21.74	21.63	21.63	13504
9/21/2016	9:46 AM	21.6365	21.71	21.61	21.71	18871
9/21/2016	9:47 AM	21.62	21.67	21.61	21.64	21581
9/21/2016	9:48 AM	21.57	21.64	21.56	21.63	26173
9/21/2016	9:49 AM	21.6	21.6265	21.56	21.57	12340
9/21/2016	9:50 AM	21.6	21.62	21.59	21.59	22528
9/21/2016	9:51 AM	21.59	21.6099	21.54	21.6	38667
9/21/2016	9:52 AM	21.49	21.5992	21.48	21.56	65145
9/21/2016	9:53 AM	21.5	21.52	21.48	21.49	11567
9/21/2016	9:54 AM	21.31	21.49	21.31	21.49	82543
9/21/2016	9:55 AM	21.41	21.45	21.32	21.32	102624
9/21/2016	9:56 AM	21.36	21.43	21.36	21.4	46680
9/21/2016	9:57 AM	21.49	21.55	21.35	21.37	58037
9/21/2016	9:58 AM	21.5	21.532	21.461	21.48	17406
9/21/2016	9:59 AM	21.51	21.53	21.4748	21.51	12790
9/21/2016	10:00 AM	21.45	21.5014	21.45	21.5011	26399
9/21/2016	10:01 AM	21.45	21.46	21.36	21.43	78970
9/21/2016	10:02 AM	21.4	21.47	21.3999	21.45	41550
9/21/2016	10:03 AM	21.35	21.43	21.35	21.41	11873
9/21/2016	10:04 AM	21.37	21.41	21.34	21.356	18039
9/21/2016	10:05 AM	21.37	21.44	21.341	21.38	12525
9/21/2016	10:06 AM	21.3199	21.3699	21.28	21.3699	31811
9/21/2016	10:07 AM	21.32	21.33	21.28	21.31	35109
9/21/2016	10:08 AM	21.35	21.36	21.31	21.31	23610
9/21/2016	10:09 AM	21.352	21.43	21.34	21.35	23490
9/21/2016	10:10 AM	21.3799	21.4	21.34	21.34	22590
9/21/2016	10:11 AM	21.39	21.42	21.37	21.38	37341
9/21/2016	10:12 AM	21.37	21.405	21.36	21.39	14620
9/21/2016	10:13 AM	21.34	21.3852	21.34	21.37	9340
9/21/2016	10:14 AM	21.44	21.4458	21.3501	21.3587	35959
9/21/2016	10:15 AM	21.449	21.45	21.37	21.43	20695
9/21/2016	10:16 AM	21.42	21.45	21.39	21.43	17211
9/21/2016	10:17 AM	21.48	21.48	21.41	21.41	14493
9/21/2016	10:18 AM	21.47	21.51	21.47	21.4712	10400
9/21/2016	10:19 AM	21.48	21.49	21.45	21.45	22834
9/21/2016	10:20 AM	21.47	21.51	21.47	21.48	11460
9/21/2016	10:21 AM	21.49	21.5026	21.45	21.47	6401
9/21/2016	10:22 AM	21.46	21.5	21.45	21.488	24082
9/21/2016	10:23 AM	21.39	21.4501	21.36	21.4501	47136
9/21/2016	10:24 AM	21.33	21.3866	21.33	21.38	45379
9/21/2016	10:25 AM	21.25	21.35	21.23	21.3247	122446
9/21/2016	10:26 AM	21.2227	21.245	21.22	21.23	32343
9/21/2016	10:27 AM	21.2433	21.25	21.23	21.23	5599
9/21/2016	10:28 AM	21.269	21.27	21.24	21.24	17046
9/21/2016	10:29 AM	21.32	21.32	21.24	21.26	26002
9/21/2016	10:30 AM	21.17	21.36	21.17	21.33	47223
9/21/2016	10:31 AM	21.29	21.3	21.17	21.175	11170
9/21/2016	10:32 AM	21.42	21.45	21.22	21.25	43147
9/21/2016	10:33 AM	21.31	21.44	21.3	21.44	37498
9/21/2016	10:34 AM	21.35	21.4	21.265	21.305	51864
9/21/2016	10:35 AM	21.39	21.425	21.35	21.36	59040
9/21/2016	10:36 AM	21.38	21.4	21.35	21.4	84822
9/21/2016	10:37 AM	21.39	21.4184	21.37	21.39	30896
9/21/2016	10:38 AM	21.5	21.51	21.36	21.39	90070
9/21/2016	10:39 AM	21.49	21.5	21.45	21.49	18871
9/21/2016	10:40 AM	21.4414	21.47	21.41	21.47	20066
9/21/2016	10:41 AM	21.46	21.48	21.45	21.45	13200
9/21/2016	10:42 AM	21.37	21.45	21.34	21.45	10787
9/21/2016	10:43 AM	21.45	21.45	21.36	21.38	12465
9/21/2016	10:44 AM	21.45	21.49	21.43	21.46	48522
9/21/2016	10:45 AM	21.37	21.44	21.35	21.43	25264
9/21/2016	10:46 AM	21.5189	21.53	21.3765	21.3765	22445
9/21/2016	10:47 AM	21.7	21.8541	21.5	21.51	88490
9/21/2016	10:48 AM	21.74	21.74	21.62	21.69	53239
9/21/2016	10:49 AM	21.6598	21.71	21.61	21.71	33583
9/21/2016	10:50 AM	21.62	21.66	21.58	21.66	26400
9/21/2016	10:51 AM	21.64	21.7	21.6375	21.6399	12053
9/21/2016	10:52 AM	21.63	21.66	21.6	21.64	10915
9/21/2016	10:53 AM	21.62	21.69	21.62	21.64	36213
9/21/2016	10:54 AM	21.6559	21.6733	21.62	21.6657	11300
9/21/2016	10:55 AM	21.6599	21.69	21.575	21.6483	46091
9/21/2016	10:56 AM	21.77	21.8198	21.63	21.66	43905
9/21/2016	10:57 AM	21.77	21.8289	21.75	21.78	30232
9/21/2016	10:58 AM	21.79	21.82	21.73	21.7402	33464
9/21/2016	10:59 AM	21.87	21.9415	21.79	21.79	36419
9/21/2016	11:00 AM	21.86	21.9	21.83	21.87	30835
9/21/2016	11:01 AM	21.77	21.86	21.7483	21.85	10775
9/21/2016	11:02 AM	21.87	21.88	21.79	21.79	9648
9/21/2016	11:03 AM	21.76	21.86	21.731	21.831	17766
9/21/2016	11:04 AM	21.7201	21.76	21.72	21.75	6400
9/21/2016	11:05 AM	21.68	21.73	21.64	21.72	19618
9/21/2016	11:06 AM	21.68	21.69	21.62	21.69	16600
9/21/2016	11:07 AM	21.6915	21.6915	21.6101	21.68	3000
9/21/2016	11:08 AM	21.72	21.73	21.68	21.6999	3400
9/21/2016	11:09 AM	21.68	21.711	21.66	21.7098	19018
9/21/2016	11:10 AM	21.77	21.81	21.7099	21.71	22628
9/21/2016	11:11 AM	21.73	21.816	21.69	21.76	30605
9/21/2016	11:12 AM	21.79	21.79	21.7225	21.73	15800
9/21/2016	11:13 AM	21.7899	21.792	21.746	21.78	37255
9/21/2016	11:14 AM	21.71	21.78	21.69	21.78	11638
9/21/2016	11:15 AM	21.699	21.705	21.653	21.68	17767
9/21/2016	11:16 AM	21.8275	21.8525	21.7	21.71	23684
9/21/2016	11:17 AM	21.869	21.89	21.79	21.8	21844
9/21/2016	11:18 AM	21.86	21.88	21.85	21.861	6800
9/21/2016	11:19 AM	21.87	21.9	21.8634	21.869	11753
9/21/2016	11:20 AM	21.82	21.86	21.78	21.85	12210
9/21/2016	11:21 AM	21.77	21.84	21.76	21.84	7299
9/21/2016	11:22 AM	21.721	21.79	21.721	21.75	14790
9/21/2016	11:23 AM	21.73	21.74	21.72	21.73	2750
9/21/2016	11:24 AM	21.74	21.755	21.72	21.72	8900
9/21/2016	11:25 AM	21.76	21.76	21.721	21.721	4900
9/21/2016	11:26 AM	21.77	21.84	21.77	21.78	32762
9/21/2016	11:27 AM	21.76	21.78	21.75	21.77	2096
9/21/2016	11:28 AM	21.83	21.84	21.7699	21.78	18781
9/21/2016	11:29 AM	21.84	21.84	21.77	21.832	8950
9/21/2016	11:30 AM	21.75	21.85	21.74	21.83	21446
9/21/2016	11:31 AM	21.7595	21.77	21.7283	21.738	9680
9/21/2016	11:32 AM	21.75	21.77	21.74	21.77	9508
9/21/2016	11:33 AM	21.87	21.87	21.75	21.75	39051
9/21/2016	11:34 AM	21.86	21.86	21.83	21.86	11113
9/21/2016	11:35 AM	21.86	21.88	21.8374	21.85	25066
9/21/2016	11:36 AM	21.83	21.87	21.78	21.86	15640
9/21/2016	11:37 AM	21.834	21.834	21.79	21.82	9011
9/21/2016	11:38 AM	21.87	21.87	21.83	21.83	7000
9/21/2016	11:39 AM	21.88	21.884	21.86	21.87	6400
9/21/2016	11:40 AM	21.87	21.9	21.87	21.87	22591
9/21/2016	11:41 AM	21.87	21.89	21.84	21.87	16513
9/21/2016	11:42 AM	21.87	21.87	21.85	21.85	10767
9/21/2016	11:43 AM	21.86	21.91	21.85	21.87	18100
9/21/2016	11:44 AM	21.98	22.01	21.91	21.91	25735
9/21/2016	11:45 AM	22.1346	22.19	21.9774	21.99	29512
9/21/2016	11:46 AM	22.1099	22.15	22.1099	22.13	17020
9/21/2016	11:47 AM	22.09	22.12	22.09	22.1102	4433
9/21/2016	11:48 AM	22.12	22.14	22.1	22.1111	10477
9/21/2016	11:49 AM	21.93	22.14	21.92	22.14	32458
9/21/2016	11:50 AM	21.97	22.02	21.948	21.948	6999
9/21/2016	11:51 AM	21.942	21.98	21.91	21.98	9181
9/21/2016	11:52 AM	21.92	21.93	21.91	21.93	3217
9/21/2016	11:53 AM	21.93	21.95	21.87	21.91	26644
9/21/2016	11:54 AM	22.05	22.06	21.94	21.95	7593
9/21/2016	11:55 AM	22.06	22.07	21.99	22.05	15475
9/21/2016	11:56 AM	22.07	22.07	22.03	22.0652	6435
9/21/2016	11:57 AM	22.03	22.05	22.01	22.04	12353
9/21/2016	11:58 AM	22.08	22.08	21.99	22.03	5701
9/21/2016	11:59 AM	22	22.09	21.97	22.09	10161
9/21/2016	12:00 PM	22.03	22.04	22	22.01	9725
9/21/2016	12:01 PM	22.02	22.06	22.01	22.03	13204
9/21/2016	12:02 PM	22	22.025	22	22.02	10000
9/21/2016	12:03 PM	21.99	22.02	21.99	22.01	3050
9/21/2016	12:04 PM	21.91	22.0099	21.91	22.0099	15338
9/21/2016	12:05 PM	21.94	21.94	21.89	21.91	4913
9/21/2016	12:06 PM	21.91	21.9601	21.91	21.94	3116
9/21/2016	12:07 PM	21.88	21.93	21.85	21.93	7272
9/21/2016	12:08 PM	21.85	21.93	21.85	21.878	6429
9/21/2016	12:09 PM	21.89	21.89	21.84	21.85	23700
9/21/2016	12:10 PM	21.92	21.92	21.86	21.8814	1754
9/21/2016	12:11 PM	22.009	22.01	21.9703	21.99	29748
9/21/2016	12:12 PM	21.9638	21.99	21.96	21.98	7340
9/21/2016	12:13 PM	21.99	22	21.96	21.96	22051
9/21/2016	12:14 PM	22.06	22.07	21.979	21.979	11065
9/21/2016	12:15 PM	22.09	22.09	22.03	22.0511	13505
9/21/2016	12:16 PM	22.22	22.33	22.08	22.09	29816
9/21/2016	12:17 PM	22.26	22.34	22.21	22.21	49768
9/21/2016	12:18 PM	22.26	22.29	22.24	22.2411	14837
9/21/2016	12:19 PM	22.29	22.3469	22.23	22.2699	20340
9/21/2016	12:20 PM	22.28	22.39	22.27	22.289	54177
9/21/2016	12:21 PM	22.262	22.3	22.25	22.2601	12715
9/21/2016	12:22 PM	22.27	22.32	22.23	22.2561	13485
9/21/2016	12:23 PM	22.2202	22.29	22.208	22.27	17155
9/21/2016	12:24 PM	22.21	22.25	22.2	22.2306	4494
9/21/2016	12:25 PM	22.26	22.26	22.22	22.22	2300
9/21/2016	12:26 PM	22.37	22.37	22.243	22.2458	14300
9/21/2016	12:27 PM	22.25	22.3602	22.24	22.36	58636
9/21/2016	12:28 PM	22.2825	22.3	22.2401	22.2401	21474
9/21/2016	12:29 PM	22.2281	22.27	22.2037	22.27	33521
9/21/2016	12:30 PM	22.23	22.25	22.23	22.24	3848
9/21/2016	12:31 PM	22.24	22.254	22.2363	22.247	9313
9/21/2016	12:32 PM	22.21	22.26	22.21	22.26	10925
9/21/2016	12:33 PM	22.26	22.27	22.23	22.23	5395
9/21/2016	12:34 PM	22.32	22.36	22.29	22.3	38505
9/21/2016	12:35 PM	22.37	22.4022	22.32	22.32	33574
9/21/2016	12:36 PM	22.46	22.5	22.36	22.37	42405
9/21/2016	12:37 PM	22.44	22.4601	22.41	22.46	26696
9/21/2016	12:38 PM	22.33	22.452	22.28	22.452	40129
9/21/2016	12:39 PM	22.33	22.35	22.324	22.34	6685
9/21/2016	12:40 PM	22.37	22.37	22.33	22.3552	16706
9/21/2016	12:41 PM	22.38	22.39	22.37	22.37	4650
9/21/2016	12:42 PM	22.42	22.43	22.36	22.38	30762
9/21/2016	12:43 PM	22.37	22.43	22.37	22.43	5420
9/21/2016	12:44 PM	22.351	22.37	22.32	22.37	21487
9/21/2016	12:45 PM	22.27	22.36	22.251	22.36	16624
9/21/2016	12:46 PM	22.3101	22.32	22.25	22.28	19572
9/21/2016	12:47 PM	22.19	22.31	22.12	22.31	33862
9/21/2016	12:48 PM	22.23	22.248	22.19	22.19	20706
9/21/2016	12:49 PM	22.212	22.24	22.21	22.22	4850
9/21/2016	12:50 PM	22.2699	22.3	22.208	22.22	31300
9/21/2016	12:51 PM	22.13	22.29	22.13	22.29	8743
9/21/2016	12:52 PM	22.13	22.1925	22.13	22.13	7225
9/21/2016	12:53 PM	22.1	22.13	22.09	22.12	40090
9/21/2016	12:54 PM	22.07	22.1101	22.051	22.11	18280
9/21/2016	12:55 PM	22.048	22.061	22	22.06	55425
9/21/2016	12:56 PM	22.027	22.05	22	22.05	2940
9/21/2016	12:57 PM	21.97	22.07	21.96	22.05	13075
9/21/2016	12:58 PM	21.9485	21.965	21.91	21.965	43638
9/21/2016	12:59 PM	21.89	21.92	21.84	21.92	34671
9/21/2016	1:00 PM	21.86	21.88	21.83	21.87	7025
9/21/2016	1:01 PM	21.7504	21.87	21.7142	21.87	25036
9/21/2016	1:02 PM	21.8	21.86	21.77	21.7701	80067
9/21/2016	1:03 PM	21.77	21.7917	21.74	21.79	12655
9/21/2016	1:04 PM	21.81	21.81	21.74	21.7698	7483
9/21/2016	1:05 PM	21.79	21.8	21.72	21.8	13334
9/21/2016	1:06 PM	21.77	21.8	21.75	21.79	9194
9/21/2016	1:07 PM	21.842	21.85	21.78	21.78	10890
9/21/2016	1:08 PM	21.89	21.918	21.86	21.88	13077
9/21/2016	1:09 PM	21.92	21.95	21.8801	21.92	23152
9/21/2016	1:10 PM	21.91	21.942	21.89	21.91	9455
9/21/2016	1:11 PM	21.9499	21.96	21.92	21.92	8163
9/21/2016	1:12 PM	21.97	21.97	21.94	21.94	13944
9/21/2016	1:13 PM	21.9699	21.9699	21.94	21.96	3560
9/21/2016	1:14 PM	21.9602	21.99	21.95	21.97	10999
9/21/2016	1:15 PM	21.94	21.97	21.94	21.97	1200
9/21/2016	1:16 PM	22.0715	22.08	21.9401	21.9401	8025
9/21/2016	1:17 PM	22.0801	22.11	22.08	22.0944	11089
9/21/2016	1:18 PM	22.07	22.1399	22.05	22.0811	17411
9/21/2016	1:19 PM	21.9793	22.06	21.97	22.06	13800
9/21/2016	1:20 PM	21.89	22	21.87	21.98	23900
9/21/2016	1:21 PM	21.89	21.9	21.85	21.86	4425
9/21/2016	1:22 PM	21.88	21.95	21.88	21.8957	26625
9/21/2016	1:23 PM	21.92	21.93	21.86	21.869	15309
9/21/2016	1:24 PM	22.0041	22.06	21.9181	21.9181	12600
9/21/2016	1:25 PM	21.97	22.05	21.96	22	15366
9/21/2016	1:26 PM	21.97	22.01	21.96	21.96	5308
9/21/2016	1:27 PM	21.97	22.02	21.951	21.961	12804
9/21/2016	1:28 PM	21.87	22.009	21.86	21.98	17574
9/21/2016	1:29 PM	21.93	21.93	21.88	21.88	3467
9/21/2016	1:30 PM	21.93	21.9426	21.88	21.91	9766
9/21/2016	1:31 PM	21.92	21.95	21.92	21.94	10005
9/21/2016	1:32 PM	21.89	21.95	21.89	21.91	8760
9/21/2016	1:33 PM	21.9	21.91	21.857	21.88	21092
9/21/2016	1:34 PM	21.9	21.92	21.85	21.91	20691
9/21/2016	1:35 PM	21.83	21.91	21.83	21.91	18460
9/21/2016	1:36 PM	21.83	21.84	21.82	21.82	2800
9/21/2016	1:37 PM	21.8595	21.89	21.782	21.82	16762
9/21/2016	1:38 PM	21.8301	21.87	21.8301	21.86	3993
9/21/2016	1:39 PM	21.85	21.88	21.83	21.8339	7820
9/21/2016	1:40 PM	21.8699	21.93	21.85	21.86	8780
9/21/2016	1:41 PM	21.9232	21.93	21.85	21.86	10756
9/21/2016	1:42 PM	21.95	21.96	21.92	21.9232	7625
9/21/2016	1:43 PM	21.87	21.95	21.87	21.95	3000
9/21/2016	1:44 PM	21.85	21.86	21.8379	21.86	4470
9/21/2016	1:45 PM	21.83	21.86	21.75	21.84	22037
9/21/2016	1:46 PM	21.839	21.849	21.82	21.82	5000
9/21/2016	1:47 PM	21.73	21.85	21.73	21.85	10917
9/21/2016	1:48 PM	21.675	21.77	21.67	21.75	58000
9/21/2016	1:49 PM	21.6276	21.69	21.58	21.68	31409
9/21/2016	1:50 PM	21.81	21.8201	21.616	21.62	61596
9/21/2016	1:51 PM	21.8498	21.86	21.79	21.802	9543
9/21/2016	1:52 PM	21.8421	21.86	21.81	21.84	16009
9/21/2016	1:53 PM	21.83	21.85	21.82	21.8498	44889
9/21/2016	1:54 PM	21.91	21.91	21.85	21.85	18225
9/21/2016	1:55 PM	21.9	21.93	21.88	21.88	11558
9/21/2016	1:56 PM	21.9	21.91	21.85	21.9	37598
9/21/2016	1:57 PM	21.83	21.8998	21.75	21.8875	17964
9/21/2016	1:58 PM	21.6851	21.82	21.65	21.82	16966
9/21/2016	1:59 PM	21.85	21.8762	21.67	21.67	31656
9/21/2016	2:00 PM	21.86	21.95	21.82	21.89	16950
9/21/2016	2:01 PM	21.05	22.06	20.89	21.86	336702
9/21/2016	2:02 PM	20.9695	21.04	20.6	21.0204	238667
9/21/2016	2:03 PM	20.83	21.1	20.7919	20.9222	111683
9/21/2016	2:04 PM	20.86	21.09	20.66	20.79	102934
9/21/2016	2:05 PM	20.86	21.01	20.76	20.89	77965
9/21/2016	2:06 PM	20.78	20.96	20.76	20.86	74504
9/21/2016	2:07 PM	20.78	20.83	20.58	20.77	119266
9/21/2016	2:08 PM	20.7794	20.86	20.66	20.788	67024
9/21/2016	2:09 PM	20.708	20.7999	20.65	20.7999	56511
9/21/2016	2:10 PM	20.8199	20.87	20.63	20.7	48180
9/21/2016	2:11 PM	20.3961	20.8302	20.39	20.8002	102512
9/21/2016	2:12 PM	20.3728	20.4	20.281	20.3939	79868
9/21/2016	2:13 PM	20.39	20.44	20.2773	20.377	89488
9/21/2016	2:14 PM	20.4	20.472	20.332	20.38	28871
9/21/2016	2:15 PM	20.56	20.64	20.4	20.419	96025
9/21/2016	2:16 PM	20.595	20.65	20.41	20.56	90951
9/21/2016	2:17 PM	20.62	20.64	20.52	20.58	45393
9/21/2016	2:18 PM	20.84	20.86	20.64	20.6416	72966
9/21/2016	2:19 PM	20.848	21	20.79	20.84	79279
9/21/2016	2:20 PM	20.88	20.9	20.65	20.83	67804
9/21/2016	2:21 PM	20.76	20.92	20.76	20.88	35928
9/21/2016	2:22 PM	20.87	20.91	20.76	20.76	40471
9/21/2016	2:23 PM	20.81	20.91	20.8	20.87	20302
9/21/2016	2:24 PM	20.58	20.79	20.55	20.79	119992
9/21/2016	2:25 PM	20.93	20.94	20.58	20.58	106690
9/21/2016	2:26 PM	20.935	20.96	20.78	20.92	43602
9/21/2016	2:27 PM	21.0515	21.14	20.94	20.94	63338
9/21/2016	2:28 PM	20.98	21.038	20.82	21.03	57696
9/21/2016	2:29 PM	20.83	20.99	20.8	20.98	59489
9/21/2016	2:30 PM	20.799	20.84	20.7268	20.81	44882
9/21/2016	2:31 PM	20.62	20.81	20.62	20.81	60996
9/21/2016	2:32 PM	20.76	20.76	20.54	20.64	51263
9/21/2016	2:33 PM	20.6671	20.83	20.66	20.78	39236
9/21/2016	2:34 PM	20.7	20.78	20.67	20.67	27185
9/21/2016	2:35 PM	20.58	20.6827	20.56	20.6827	40859
9/21/2016	2:36 PM	20.47	20.59	20.43	20.56	40171
9/21/2016	2:37 PM	20.41	20.51	20.39	20.48	84588
9/21/2016	2:38 PM	20.39	20.46	20.34	20.41	101108
9/21/2016	2:39 PM	20.58	20.6	20.38	20.39	134240
9/21/2016	2:40 PM	20.49	20.52	20.33	20.52	51184
9/21/2016	2:41 PM	20.52	20.62	20.43	20.5	74813
9/21/2016	2:42 PM	20.4701	20.55	20.42	20.54	35890
9/21/2016	2:43 PM	20.2998	20.485	20.28	20.48	52925
9/21/2016	2:44 PM	20.25	20.29	20.21	20.2811	166347
9/21/2016	2:45 PM	20.28	20.289	20.2	20.27	57776
9/21/2016	2:46 PM	20.15	20.277	20.15	20.2731	30811
9/21/2016	2:47 PM	20.11	20.151	20.08	20.151	43202
9/21/2016	2:48 PM	20.26	20.33	20.0901	20.0901	84365
9/21/2016	2:49 PM	20.35	20.38	20.23	20.26	97180
9/21/2016	2:50 PM	20.21	20.34	20.17	20.34	18580
9/21/2016	2:51 PM	20.328	20.33	20.18	20.206	57318
9/21/2016	2:52 PM	20.22	20.328	20.2101	20.328	14828
9/21/2016	2:53 PM	20.16	20.22	20.12	20.215	31965
9/21/2016	2:54 PM	20.1917	20.24	20.175	20.209	35070
9/21/2016	2:55 PM	20.1899	20.2015	20.15	20.19	12753
9/21/2016	2:56 PM	20.13	20.159	20.12	20.15	14311
9/21/2016	2:57 PM	20	20.17	20	20.12	73884
9/21/2016	2:58 PM	19.82	20.01	19.78	20	175085
9/21/2016	2:59 PM	19.76	19.91	19.7578	19.84	52229
9/21/2016	3:00 PM	19.7	19.77	19.6801	19.76	65676
9/21/2016	3:01 PM	19.9301	19.98	19.69	19.7	70873
9/21/2016	3:02 PM	19.7922	19.94	19.75	19.94	24947
9/21/2016	3:03 PM	19.7599	19.85	19.7599	19.83	29494
9/21/2016	3:04 PM	19.73	19.78	19.7	19.76	17739
9/21/2016	3:05 PM	19.6	19.72	19.6	19.71	82903
9/21/2016	3:06 PM	19.425	19.605	19.4	19.605	140592
9/21/2016	3:07 PM	19.5479	19.56	19.4	19.43	76158
9/21/2016	3:08 PM	19.6369	19.64	19.54	19.545	112553
9/21/2016	3:09 PM	19.6	19.63	19.53	19.63	47220
9/21/2016	3:10 PM	19.52	19.61	19.4818	19.61	54870
9/21/2016	3:11 PM	19.43	19.52	19.4201	19.5199	19113
9/21/2016	3:12 PM	19.3801	19.42	19.33	19.42	100409
9/21/2016	3:13 PM	19.33	19.39	19.33	19.38	38665
9/21/2016	3:14 PM	19.25	19.349	19.25	19.34	53928
9/21/2016	3:15 PM	19.2	19.27	19.183	19.26	44758
9/21/2016	3:16 PM	19.24	19.26	19.1801	19.198	39381
9/21/2016	3:17 PM	19.162	19.2415	19.14	19.24	49267
9/21/2016	3:18 PM	19.3527	19.41	19.15	19.165	69431
9/21/2016	3:19 PM	19.5001	19.52	19.35	19.36	108907
9/21/2016	3:20 PM	19.522	19.53	19.49	19.51	93271
9/21/2016	3:21 PM	19.41	19.53	19.405	19.521	86848
9/21/2016	3:22 PM	19.46	19.48	19.37	19.41	30457
9/21/2016	3:23 PM	19.4114	19.5	19.405	19.465	22820
9/21/2016	3:24 PM	19.34	19.44	19.3223	19.405	35436
9/21/2016	3:25 PM	19.48	19.4871	19.32	19.34	21142
9/21/2016	3:26 PM	19.51	19.51	19.4601	19.48	42591
9/21/2016	3:27 PM	19.47	19.51	19.42	19.51	13072
9/21/2016	3:28 PM	19.43	19.4879	19.395	19.4879	14415
9/21/2016	3:29 PM	19.3897	19.44	19.36	19.44	28976
9/21/2016	3:30 PM	19.49	19.502	19.37	19.37	39966
9/21/2016	3:31 PM	19.3915	19.49	19.3802	19.48	32989
9/21/2016	3:32 PM	19.4216	19.4499	19.3742	19.38	36512
9/21/2016	3:33 PM	19.43	19.45	19.4	19.405	18626
9/21/2016	3:34 PM	19.28	19.42	19.28	19.419	45667
9/21/2016	3:35 PM	19.2501	19.2801	19.18	19.2801	158336
9/21/2016	3:36 PM	19.1832	19.24	19.17	19.2101	48900
9/21/2016	3:37 PM	19.32	19.37	19.185	19.185	43117
9/21/2016	3:38 PM	19.37	19.38	19.3061	19.3068	14202
9/21/2016	3:39 PM	19.43	19.4416	19.338	19.375	17467
9/21/2016	3:40 PM	19.28	19.44	19.28	19.4362	10712
9/21/2016	3:41 PM	19.28	19.29	19.23	19.26	16459
9/21/2016	3:42 PM	19.13	19.22	19.11	19.22	93496
9/21/2016	3:43 PM	19.14	19.17	19.07	19.125	85199
9/21/2016	3:44 PM	19.025	19.14	19	19.14	136297
9/21/2016	3:45 PM	19.016	19.03	19	19.03	72282
9/21/2016	3:46 PM	19.005	19.03	19	19.0142	52600
9/21/2016	3:47 PM	19	19.027	19	19.005	21237
9/21/2016	3:48 PM	18.8599	19.0099	18.854	19	79612
9/21/2016	3:49 PM	18.87	18.87	18.75	18.855	82171
9/21/2016	3:50 PM	18.9999	19	18.87	18.87	74708
9/21/2016	3:51 PM	18.93	18.97	18.87	18.97	37404
9/21/2016	3:52 PM	18.9501	18.98	18.93	18.942	24494
9/21/2016	3:53 PM	18.98	18.98	18.9049	18.955	44181
9/21/2016	3:54 PM	19	19.12	18.98	18.98	79850
9/21/2016	3:55 PM	19.01	19.02	18.971	19	32342
9/21/2016	3:56 PM	19.1	19.1283	19	19.015	38697
9/21/2016	3:57 PM	19.0899	19.11	19.0601	19.08	31998
9/21/2016	3:58 PM	19.071	19.11	19	19.08	55902
9/21/2016	3:59 PM	18.95	19.07	18.93	19.053	98340
9/21/2016	4:00 PM	18.99	19	18.875	18.96	116512
9/22/2016	9:31 AM	17.76	17.9819	17.7211	17.9681	82299
9/22/2016	9:32 AM	17.7401	17.7901	17.714	17.76	76176
9/22/2016	9:33 AM	17.6554	17.76	17.6178	17.7454	126185
9/22/2016	9:34 AM	17.747	17.78	17.66	17.66	66712
9/22/2016	9:35 AM	17.78	17.84	17.7407	17.75	41018
9/22/2016	9:36 AM	17.7548	17.8	17.6878	17.7848	41350
9/22/2016	9:37 AM	17.77	17.77	17.74	17.75	53450
9/22/2016	9:38 AM	17.93	17.932	17.76	17.76	39644
9/22/2016	9:39 AM	18	18.0079	17.92	17.9201	81331
9/22/2016	9:40 AM	18.04	18.05	17.9	18	97675
9/22/2016	9:41 AM	17.99	18.0601	17.97	18.05	40555
9/22/2016	9:42 AM	17.993	18.0311	17.965	17.9801	43772
9/22/2016	9:43 AM	17.94	18.03	17.9302	18.01	65914
9/22/2016	9:44 AM	17.94	17.9601	17.895	17.945	24409
9/22/2016	9:45 AM	17.93	17.9672	17.895	17.95	63467
9/22/2016	9:46 AM	17.86	17.94	17.86	17.93	57714
9/22/2016	9:47 AM	17.805	17.85	17.8	17.85	34417
9/22/2016	9:48 AM	17.82	17.8319	17.8	17.805	48507
9/22/2016	9:49 AM	17.91	17.9363	17.815	17.815	50398
9/22/2016	9:50 AM	17.92	17.97	17.8861	17.9011	23271
9/22/2016	9:51 AM	17.9886	18	17.912	17.9234	41644
9/22/2016	9:52 AM	18	18.02	17.979	17.98	60328
9/22/2016	9:53 AM	17.9578	17.99	17.95	17.99	29592
9/22/2016	9:54 AM	17.9501	17.96	17.9101	17.9584	19963
9/22/2016	9:55 AM	17.95	17.9748	17.9301	17.955	49573
9/22/2016	9:56 AM	17.938	17.97	17.9301	17.955	22493
9/22/2016	9:57 AM	17.98	17.98	17.9	17.94	25056
9/22/2016	9:58 AM	17.96	18	17.96	17.97	24040
9/22/2016	9:59 AM	17.98	17.99	17.96	17.965	11125
9/22/2016	10:00 AM	17.9922	18	17.9798	17.98	18846
9/22/2016	10:01 AM	17.95	18	17.95	17.99	31198
9/22/2016	10:02 AM	17.96	18	17.95	17.96	14717
9/22/2016	10:03 AM	18.03	18.06	17.9499	17.95	69655
9/22/2016	10:04 AM	18.07	18.08	18.0201	18.0225	19588
9/22/2016	10:05 AM	18.07	18.1	18.06	18.08	39092
9/22/2016	10:06 AM	18.08	18.11	18.04	18.06	26041
9/22/2016	10:07 AM	18.2699	18.28	18.0596	18.07	117248
9/22/2016	10:08 AM	18.22	18.27	18.19	18.27	24410
9/22/2016	10:09 AM	18.229	18.25	18.2	18.216	26658
9/22/2016	10:10 AM	18.35	18.35	18.23	18.23	40209
9/22/2016	10:11 AM	18.34	18.42	18.3101	18.35	30709
9/22/2016	10:12 AM	18.32	18.3501	18.311	18.3287	26047
9/22/2016	10:13 AM	18.2841	18.35	18.27	18.3299	13598
9/22/2016	10:14 AM	18.26	18.29	18.213	18.289	14256
9/22/2016	10:15 AM	18.2354	18.32	18.2354	18.2601	24440
9/22/2016	10:16 AM	18.28	18.31	18.24	18.25	18539
9/22/2016	10:17 AM	18.23	18.283	18.22	18.28	5895
9/22/2016	10:18 AM	18.2532	18.26	18.2301	18.24	16147
9/22/2016	10:19 AM	18.23	18.26	18.21	18.26	27658
9/22/2016	10:20 AM	18.21	18.234	18.18	18.23	38005
9/22/2016	10:21 AM	18.2049	18.23	18.2001	18.22	4450
9/22/2016	10:22 AM	18.2435	18.2918	18.2101	18.22	27738
9/22/2016	10:23 AM	18.1547	18.2515	18.15	18.23	11125
9/22/2016	10:24 AM	18.1401	18.19	18.11	18.16	15470
9/22/2016	10:25 AM	18.072	18.12	18.072	18.11	20950
9/22/2016	10:26 AM	17.9692	18.07	17.9692	18.07	36006
9/22/2016	10:27 AM	17.9642	17.99	17.932	17.97	41487
9/22/2016	10:28 AM	17.94	17.975	17.9316	17.965	20800
9/22/2016	10:29 AM	17.931	17.95	17.92	17.939	8550
9/22/2016	10:30 AM	17.91	17.95	17.895	17.94	44289
9/22/2016	10:31 AM	17.89	17.95	17.89	17.9059	35582
9/22/2016	10:32 AM	17.9	17.919	17.88	17.9	14600
9/22/2016	10:33 AM	17.91	17.9441	17.9	17.9	25620
9/22/2016	10:34 AM	17.86	17.92	17.8508	17.9098	54538
9/22/2016	10:35 AM	17.835	17.8741	17.83	17.87	20554
9/22/2016	10:36 AM	17.899	17.9	17.835	17.84	68342
9/22/2016	10:37 AM	17.95	17.97	17.89	17.895	26984
9/22/2016	10:38 AM	17.9999	18.01	17.95	17.96	29381
9/22/2016	10:39 AM	17.9601	18	17.9601	17.9677	10749
9/22/2016	10:40 AM	17.94	17.98	17.93	17.97	5650
9/22/2016	10:41 AM	17.97	17.97	17.93	17.95	6255
9/22/2016	10:42 AM	18.05	18.05	17.96	17.97	10830
9/22/2016	10:43 AM	18.03	18.04	17.9816	18.04	6114
9/22/2016	10:44 AM	18.06	18.07	18.03	18.039	3518
9/22/2016	10:45 AM	18.07	18.09	18.05	18.06	6800
9/22/2016	10:46 AM	18.0396	18.05	18.021	18.05	16712
9/22/2016	10:47 AM	18.05	18.0599	18.01	18.038	7645
9/22/2016	10:48 AM	18.0201	18.04	18.0201	18.0301	2005
9/22/2016	10:49 AM	18.05	18.05	18.014	18.03	9967
9/22/2016	10:50 AM	18.0499	18.05	18.04	18.05	1793
9/22/2016	10:51 AM	17.99	18.04	17.98	18.04	13335
9/22/2016	10:52 AM	18	18.02	17.97	17.9701	8600
9/22/2016	10:53 AM	18.0001	18.01	17.98	18	5926
9/22/2016	10:54 AM	18.03	18.04	17.9802	18.03	6670
9/22/2016	10:55 AM	18.0299	18.05	18.01	18.01	5066
9/22/2016	10:56 AM	18.059	18.059	18	18.01	4700
9/22/2016	10:57 AM	18.03	18.06	18.03	18.05	10300
9/22/2016	10:58 AM	18.0621	18.07	18.016	18.016	4000
9/22/2016	10:59 AM	18.075	18.09	18.062	18.07	5598
9/22/2016	11:00 AM	18.08	18.0876	18.07	18.07	8245
9/22/2016	11:01 AM	17.97	18.11	17.96	18.08	22856
9/22/2016	11:02 AM	17.98	18	17.97	17.98	6969
9/22/2016	11:03 AM	18.0501	18.0582	17.97	17.97	11226
9/22/2016	11:04 AM	18	18.03	17.99	18.03	11494
9/22/2016	11:05 AM	18.03	18.03	17.9862	18.01	15723
9/22/2016	11:06 AM	18.03	18.07	18.01	18.01	10800
9/22/2016	11:07 AM	17.976	18.01	17.9673	18.01	8548
9/22/2016	11:08 AM	18.04	18.06	17.97	17.97	11686
9/22/2016	11:09 AM	18	18.03	17.99	18.03	13998
9/22/2016	11:10 AM	18.0199	18.03	18	18.01	4867
9/22/2016	11:11 AM	18.1	18.1	17.9901	18	13300
9/22/2016	11:12 AM	18.09	18.1	18.0525	18.0877	17118
9/22/2016	11:13 AM	18.098	18.098	18.07	18.07	5300
9/22/2016	11:14 AM	18.08	18.1	18.08	18.08	6446
9/22/2016	11:15 AM	17.99	18.07	17.97	18.07	13885
9/22/2016	11:16 AM	17.98	18	17.97	17.99	9588
9/22/2016	11:17 AM	17.9799	18	17.9795	17.98	19173
9/22/2016	11:18 AM	17.95	17.985	17.95	17.985	11887
9/22/2016	11:19 AM	17.96	17.984	17.9443	17.96	22637
9/22/2016	11:20 AM	17.91	17.96	17.89	17.95	34874
9/22/2016	11:21 AM	17.951	17.96	17.88	17.92	20556
9/22/2016	11:22 AM	17.98	18.04	17.9593	17.97	28429
9/22/2016	11:23 AM	18.05	18.05	17.97	17.97	4110
9/22/2016	11:24 AM	18.04	18.06	17.98	18.06	4450
9/22/2016	11:25 AM	17.99	18.0389	17.98	18.0376	8350
9/22/2016	11:26 AM	17.96	18	17.96	17.99	15157
9/22/2016	11:27 AM	18	18.02	17.97	17.97	6290
9/22/2016	11:28 AM	18.06	18.06	18	18.01	18800
9/22/2016	11:29 AM	18.04	18.05	17.99	18.03	3200
9/22/2016	11:30 AM	18	18.03	17.98	18.03	3148
9/22/2016	11:31 AM	18.0099	18.01	17.97	17.97	3550
9/22/2016	11:32 AM	17.97	18.02	17.96	18	10750
9/22/2016	11:33 AM	17.97	17.98	17.9501	17.98	12550
9/22/2016	11:34 AM	17.86	17.95	17.8511	17.95	43466
9/22/2016	11:35 AM	17.81	17.87	17.81	17.87	22032
9/22/2016	11:36 AM	17.8317	17.85	17.8	17.8268	17194
9/22/2016	11:37 AM	17.85	17.87	17.84	17.84	11185
9/22/2016	11:38 AM	17.84	17.8423	17.83	17.8423	2550
9/22/2016	11:39 AM	17.86	17.86	17.84	17.8411	9019
9/22/2016	11:40 AM	17.86	17.94	17.8554	17.87	32164
9/22/2016	11:41 AM	17.8763	17.88	17.87	17.87	8700
9/22/2016	11:42 AM	17.9	17.93	17.8761	17.88	11042
9/22/2016	11:43 AM	17.9489	17.95	17.91	17.91	12615
9/22/2016	11:44 AM	17.88	17.95	17.88	17.95	5748
9/22/2016	11:45 AM	17.87	17.8761	17.85	17.87	11320
9/22/2016	11:46 AM	17.8737	17.88	17.8599	17.86	5000
9/22/2016	11:47 AM	17.83	17.87	17.83	17.87	18256
9/22/2016	11:48 AM	17.83	17.86	17.8	17.845	42255
9/22/2016	11:49 AM	17.85	17.85	17.83	17.83	8100
9/22/2016	11:50 AM	17.87	17.87	17.85	17.85	13715
9/22/2016	11:51 AM	17.92	17.93	17.86	17.8701	11526
9/22/2016	11:52 AM	17.93	17.97	17.91	17.94	13605
9/22/2016	11:53 AM	17.8605	17.928	17.86	17.928	11219
9/22/2016	11:54 AM	17.9399	17.94	17.8501	17.87	10141
9/22/2016	11:55 AM	17.94	17.95	17.91	17.92	16483
9/22/2016	11:56 AM	17.94	17.94	17.88	17.9	4069
9/22/2016	11:57 AM	17.95	17.95	17.8802	17.94	8674
9/22/2016	11:58 AM	17.9499	17.9688	17.9298	17.95	7250
9/22/2016	11:59 AM	17.87	17.929	17.87	17.929	1590
9/22/2016	12:00 PM	17.84	17.89	17.83	17.87	27312
9/22/2016	12:01 PM	17.84	17.86	17.83	17.83	6850
9/22/2016	12:02 PM	17.86	17.86	17.82	17.83	2250
9/22/2016	12:03 PM	17.82	17.85	17.82	17.85	22699
9/22/2016	12:04 PM	17.8232	17.85	17.81	17.82	16291
9/22/2016	12:05 PM	17.84	17.8401	17.81	17.81	9031
9/22/2016	12:06 PM	17.85	17.87	17.845	17.845	6533
9/22/2016	12:07 PM	17.88	17.9	17.855	17.86	10303
9/22/2016	12:08 PM	17.8999	17.9	17.872	17.898	3000
9/22/2016	12:09 PM	17.959	17.959	17.884	17.884	10450
9/22/2016	12:10 PM	18.06	18.06	17.9561	17.9609	39131
9/22/2016	12:11 PM	18.0337	18.0899	18.0101	18.065	17023
9/22/2016	12:12 PM	18.05	18.07	18.0357	18.04	6530
9/22/2016	12:13 PM	18.05	18.08	18.05	18.05	8428
9/22/2016	12:14 PM	18.006	18.04	17.9901	18.0313	16900
9/22/2016	12:15 PM	18	18.04	18	18.005	5600
9/22/2016	12:16 PM	18.0022	18.01	17.98	18	1100
9/22/2016	12:17 PM	18.01	18.02	17.992	18.01	6856
9/22/2016	12:18 PM	18.02	18.02	18	18	2336
9/22/2016	12:19 PM	18.02	18.03	18	18	33578
9/22/2016	12:20 PM	18	18.02	17.9801	18.02	8806
9/22/2016	12:21 PM	18.08	18.08	18	18	29234
9/22/2016	12:22 PM	18.11	18.11	18.07	18.08	16343
9/22/2016	12:23 PM	18.119	18.18	18.0851	18.13	28104
9/22/2016	12:24 PM	18.08	18.116	18.08	18.11	10000
9/22/2016	12:25 PM	18.13	18.13	18.07	18.07	6350
9/22/2016	12:26 PM	18.1116	18.1334	18.1001	18.13	9584
9/22/2016	12:27 PM	18.12	18.13	18.1099	18.11	16843
9/22/2016	12:28 PM	18.08	18.12	18.06	18.12	15500
9/22/2016	12:29 PM	17.97	18.08	17.95	18.0758	33406
9/22/2016	12:30 PM	17.9701	17.99	17.9648	17.98	13497
9/22/2016	12:31 PM	17.96	17.9786	17.9537	17.9786	10500
9/22/2016	12:32 PM	17.94	17.9557	17.91	17.955	21952
9/22/2016	12:33 PM	17.95	17.96	17.91	17.93	13400
9/22/2016	12:34 PM	17.97	17.97	17.93	17.96	6539
9/22/2016	12:35 PM	17.96	17.97	17.95	17.9575	11700
9/22/2016	12:36 PM	17.94	17.954	17.94	17.95	3801
9/22/2016	12:37 PM	17.98	18.01	17.95	17.95	9872
9/22/2016	12:38 PM	17.99	17.9922	17.961	17.961	5611
9/22/2016	12:39 PM	17.972	17.99	17.972	17.986	5400
9/22/2016	12:40 PM	17.99	18.02	17.98	17.98	15216
9/22/2016	12:41 PM	17.96	17.98	17.96	17.9662	4900
9/22/2016	12:42 PM	17.9767	17.99	17.96	17.96	3052
9/22/2016	12:43 PM	17.98	17.99	17.97	17.98	2704
9/22/2016	12:44 PM	17.99	17.99	17.98	17.98	1704
9/22/2016	12:45 PM	17.96	17.99	17.96	17.9784	13959
9/22/2016	12:46 PM	17.92	17.97	17.9	17.96	24852
9/22/2016	12:47 PM	17.92	17.93	17.904	17.93	4300
9/22/2016	12:48 PM	17.89	17.92	17.89	17.91	29028
9/22/2016	12:49 PM	17.87	17.8959	17.87	17.8925	22129
9/22/2016	12:50 PM	17.89	17.9	17.88	17.88	4500
9/22/2016	12:51 PM	17.9	17.91	17.889	17.9	4440
9/22/2016	12:52 PM	17.8747	17.89	17.87	17.89	6264
9/22/2016	12:53 PM	17.87	17.9	17.8539	17.8799	16401
9/22/2016	12:54 PM	17.86	17.87	17.85	17.86	23658
9/22/2016	12:55 PM	17.9401	17.95	17.8501	17.866	7200
9/22/2016	12:56 PM	17.97	17.97	17.93	17.94	7562
9/22/2016	12:57 PM	17.9922	18	17.97	17.9734	10400
9/22/2016	12:58 PM	17.985	18.0099	17.985	18	5400
9/22/2016	12:59 PM	17.9601	17.9798	17.9601	17.9798	200
9/22/2016	1:00 PM	17.92	17.98	17.92	17.9541	15197
9/22/2016	1:01 PM	17.94	17.97	17.94	17.9401	3020
9/22/2016	1:02 PM	17.8798	17.9301	17.87	17.9301	5854
9/22/2016	1:03 PM	17.87	17.87	17.85	17.87	11732
9/22/2016	1:04 PM	17.8765	17.8765	17.86	17.87	2602
9/22/2016	1:05 PM	17.89	17.89	17.871	17.88	4426
9/22/2016	1:06 PM	17.85	17.88	17.85	17.88	4281
9/22/2016	1:07 PM	17.8601	17.875	17.85	17.85	17513
9/22/2016	1:08 PM	17.87	17.87	17.86	17.86	1200
9/22/2016	1:09 PM	17.86	17.88	17.86	17.86	6500
9/22/2016	1:10 PM	17.88	17.88	17.8598	17.8598	1148
9/22/2016	1:11 PM	17.79	17.88	17.785	17.88	60645
9/22/2016	1:12 PM	17.8451	17.8451	17.785	17.79	8921
9/22/2016	1:13 PM	17.8501	17.86	17.83	17.846	3400
9/22/2016	1:14 PM	17.86	17.86	17.8401	17.8401	6120
9/22/2016	1:15 PM	17.8286	17.8543	17.8286	17.8401	2675
9/22/2016	1:16 PM	17.82	17.84	17.82	17.8299	10503
9/22/2016	1:17 PM	17.85	17.85	17.81	17.81	1800
9/22/2016	1:18 PM	17.85	17.86	17.8385	17.8385	7565
9/22/2016	1:19 PM	17.84	17.85	17.84	17.85	2045
9/22/2016	1:20 PM	17.86	17.86	17.8401	17.85	6748
9/22/2016	1:21 PM	17.84	17.87	17.83	17.87	9998
9/22/2016	1:22 PM	17.8549	17.855	17.8403	17.8499	8256
9/22/2016	1:23 PM	17.86	17.86	17.85	17.86	861
9/22/2016	1:24 PM	17.852	17.86	17.85	17.85	4560
9/22/2016	1:25 PM	17.8623	17.8649	17.8454	17.85	1700
9/22/2016	1:26 PM	17.8799	17.8799	17.86	17.87	1830
9/22/2016	1:27 PM	17.935	17.935	17.8648	17.87	9903
9/22/2016	1:28 PM	17.97	17.98	17.94	17.94	3597
9/22/2016	1:29 PM	17.99	17.99	17.97	17.9754	10900
9/22/2016	1:30 PM	17.9966	18	17.98	17.9801	7210
9/22/2016	1:31 PM	17.9701	17.9898	17.9701	17.98	7297
9/22/2016	1:32 PM	17.98	18	17.98	17.985	2308
9/22/2016	1:33 PM	17.97	17.9901	17.97	17.9901	1700
9/22/2016	1:34 PM	17.966	17.9799	17.9573	17.9573	12300
9/22/2016	1:35 PM	17.9629	17.98	17.9629	17.97	20600
9/22/2016	1:36 PM	17.9601	17.98	17.9601	17.9727	1808
9/22/2016	1:37 PM	17.9726	17.9726	17.96	17.96	800
9/22/2016	1:38 PM	17.86	17.95	17.86	17.95	11806
9/22/2016	1:39 PM	17.86	17.86	17.7911	17.85	17414
9/22/2016	1:40 PM	17.8384	17.84	17.82	17.8277	3268
9/22/2016	1:41 PM	17.8562	17.87	17.83	17.84	6650
9/22/2016	1:42 PM	17.89	17.89	17.8578	17.8578	25800
9/22/2016	1:43 PM	17.87	17.88	17.855	17.88	6300
9/22/2016	1:44 PM	17.87	17.9	17.8646	17.8646	17012
9/22/2016	1:45 PM	17.944	17.944	17.87	17.88	19307
9/22/2016	1:46 PM	17.9522	17.9522	17.94	17.95	4527
9/22/2016	1:47 PM	17.9699	17.97	17.94	17.94	10317
9/22/2016	1:48 PM	18.05	18.05	17.95	17.96	23652
9/22/2016	1:49 PM	18.04	18.055	18.03	18.05	16217
9/22/2016	1:50 PM	17.99	18.03	17.99	18.03	9005
9/22/2016	1:51 PM	17.9702	18.01	17.9702	17.99	17600
9/22/2016	1:52 PM	18.1	18.105	17.99	17.99	21297
9/22/2016	1:53 PM	18.0701	18.095	18.0601	18.09	14400
9/22/2016	1:54 PM	18.0615	18.075	18.0615	18.07	1291
9/22/2016	1:55 PM	18.05	18.0601	18.01	18.06	7310
9/22/2016	1:56 PM	18.03	18.03	18.014	18.03	7315
9/22/2016	1:57 PM	18.06	18.06	18.0298	18.03	4684
9/22/2016	1:58 PM	18.031	18.0426	18.03	18.0426	1050
9/22/2016	1:59 PM	18.03	18.03	18.0186	18.0186	1300
9/22/2016	2:00 PM	17.98	18.03	17.98	18.03	2200
9/22/2016	2:01 PM	17.99	18.0011	17.99	18	1700
9/22/2016	2:02 PM	17.973	18	17.97	18	4397
9/22/2016	2:03 PM	17.95	17.99	17.95	17.99	3908
9/22/2016	2:04 PM	17.93	17.9501	17.91	17.95	10565
9/22/2016	2:05 PM	17.881	17.96	17.881	17.96	10570
9/22/2016	2:06 PM	17.88	17.89	17.8799	17.886	4731
9/22/2016	2:07 PM	17.899	17.9	17.87	17.87	2339
9/22/2016	2:08 PM	17.88	17.9	17.87	17.9	17800
9/22/2016	2:09 PM	17.88	17.888	17.8799	17.8799	3575
9/22/2016	2:10 PM	17.88	17.89	17.87	17.88	8950
9/22/2016	2:11 PM	17.88	17.909	17.8649	17.9	9381
9/22/2016	2:12 PM	17.97	17.97	17.87	17.88	12300
9/22/2016	2:13 PM	18.05	18.07	17.97	17.97	44765
9/22/2016	2:14 PM	18.134	18.175	18.06	18.06	28982
9/22/2016	2:15 PM	18.28	18.28	18.11	18.16	40852
9/22/2016	2:16 PM	18.3084	18.3146	18.23	18.24	66041
9/22/2016	2:17 PM	18.1924	18.31	18.1924	18.31	27849
9/22/2016	2:18 PM	18.18	18.19	18.14	18.18	36801
9/22/2016	2:19 PM	18.19	18.23	18.16	18.2	21172
9/22/2016	2:20 PM	18.248	18.29	18.22	18.2201	20655
9/22/2016	2:21 PM	18.2	18.24	18.2	18.23	12008
9/22/2016	2:22 PM	18.16	18.2	18.1401	18.19	23776
9/22/2016	2:23 PM	18.2201	18.23	18.1099	18.14	16807
9/22/2016	2:24 PM	18.2	18.24	18.1674	18.2296	13022
9/22/2016	2:25 PM	18.1057	18.19	18.1	18.1701	13048
9/22/2016	2:26 PM	18.1001	18.14	18.1001	18.11	10086
9/22/2016	2:27 PM	18.059	18.09	18.01	18.0801	33163
9/22/2016	2:28 PM	18.05	18.09	18.02	18.07	23773
9/22/2016	2:29 PM	18.0401	18.06	17.9899	18.02	15250
9/22/2016	2:30 PM	18.1	18.1	18.0302	18.056	33708
9/22/2016	2:31 PM	17.99	18.1	17.99	18.08	61645
9/22/2016	2:32 PM	18.03	18.06	17.9701	17.9701	73762
9/22/2016	2:33 PM	18.05	18.0601	18.02	18.06	17159
9/22/2016	2:34 PM	18.01	18.07	18.01	18.06	6351
9/22/2016	2:35 PM	18.05	18.07	18.015	18.02	12900
9/22/2016	2:36 PM	18.0801	18.0901	18.06	18.06	82980
9/22/2016	2:37 PM	17.995	18.0801	17.995	18.08	45892
9/22/2016	2:38 PM	17.9889	18.03	17.98	17.9999	39683
9/22/2016	2:39 PM	17.991	18.02	17.9838	17.9838	11868
9/22/2016	2:40 PM	18	18.0511	18	18.01	3700
9/22/2016	2:41 PM	18.0055	18.02	17.98	17.98	69600
9/22/2016	2:42 PM	17.9901	18.01	17.98	18.01	10600
9/22/2016	2:43 PM	17.985	17.99	17.98	17.99	89475
9/22/2016	2:44 PM	17.99	18	17.98	17.9801	41341
9/22/2016	2:45 PM	17.9811	17.9959	17.95	17.98	37263
9/22/2016	2:46 PM	17.95	17.9686	17.92	17.952	37637
9/22/2016	2:47 PM	17.97	17.97	17.95	17.95	6300
9/22/2016	2:48 PM	17.97	17.99	17.952	17.97	3100
9/22/2016	2:49 PM	17.9727	17.98	17.97	17.97	3055
9/22/2016	2:50 PM	17.97	17.97	17.945	17.96	9600
9/22/2016	2:51 PM	17.99	17.99	17.96	17.97	6500
9/22/2016	2:52 PM	17.97	18.08	17.97	17.99	25620
9/22/2016	2:53 PM	17.93	17.98	17.92	17.98	27450
9/22/2016	2:54 PM	17.8601	17.92	17.8601	17.92	39800
9/22/2016	2:55 PM	17.85	17.86	17.8	17.86	42868
9/22/2016	2:56 PM	17.82	17.85	17.81	17.84	5740
9/22/2016	2:57 PM	17.86	17.8799	17.815	17.8201	8140
9/22/2016	2:58 PM	17.93	17.94	17.835	17.85	58480
9/22/2016	2:59 PM	17.8599	17.935	17.845	17.9326	14044
9/22/2016	3:00 PM	17.85	17.86	17.84	17.84	3470
9/22/2016	3:01 PM	17.8701	17.89	17.845	17.86	19717
9/22/2016	3:02 PM	17.87	17.88	17.86	17.87	18040
9/22/2016	3:03 PM	17.81	17.89	17.8	17.87	19491
9/22/2016	3:04 PM	17.8611	17.87	17.81	17.82	34248
9/22/2016	3:05 PM	17.83	17.89	17.82	17.87	8849
9/22/2016	3:06 PM	17.84	17.8601	17.835	17.84	12801
9/22/2016	3:07 PM	17.86	17.86	17.83	17.8301	40430
9/22/2016	3:08 PM	17.8699	17.88	17.85	17.86	8170
9/22/2016	3:09 PM	17.88	17.88	17.865	17.87	9853
9/22/2016	3:10 PM	17.9	17.9	17.88	17.8801	14549
9/22/2016	3:11 PM	17.885	17.95	17.88	17.9	87099
9/22/2016	3:12 PM	17.86	17.8801	17.85	17.8801	17123
9/22/2016	3:13 PM	17.86	17.865	17.85	17.86	6428
9/22/2016	3:14 PM	17.85	17.862	17.83	17.862	18296
9/22/2016	3:15 PM	17.8592	17.865	17.85	17.85	18978
9/22/2016	3:16 PM	17.89	17.89	17.85	17.86	23594
9/22/2016	3:17 PM	17.879	17.9	17.875	17.8811	23901
9/22/2016	3:18 PM	17.85	17.8773	17.85	17.8773	9179
9/22/2016	3:19 PM	17.86	17.8601	17.85	17.8558	13391
9/22/2016	3:20 PM	17.85	17.88	17.83	17.865	88254
9/22/2016	3:21 PM	17.84	17.87	17.835	17.84	10236
9/22/2016	3:22 PM	17.84	17.85	17.8301	17.8499	11260
9/22/2016	3:23 PM	17.84	17.85	17.835	17.845	10070
9/22/2016	3:24 PM	17.8962	17.94	17.84	17.84	34030
9/22/2016	3:25 PM	17.88	17.895	17.86	17.89	11100
9/22/2016	3:26 PM	17.86	17.88	17.85	17.86	4850
9/22/2016	3:27 PM	17.84	17.8524	17.835	17.85	8250
9/22/2016	3:28 PM	17.8101	17.85	17.8	17.85	22205
9/22/2016	3:29 PM	17.82	17.85	17.81	17.81	10761
9/22/2016	3:30 PM	17.826	17.83	17.81	17.81	14790
9/22/2016	3:31 PM	17.8101	17.84	17.8	17.82	28226
9/22/2016	3:32 PM	17.79	17.85	17.785	17.82	31353
9/22/2016	3:33 PM	17.7862	17.83	17.7862	17.82	9537
9/22/2016	3:34 PM	17.77	17.7862	17.75	17.7862	50884
9/22/2016	3:35 PM	17.765	17.78	17.76	17.761	9808
9/22/2016	3:36 PM	17.77	17.78	17.76	17.76	13794
9/22/2016	3:37 PM	17.755	17.77	17.75	17.77	26196
9/22/2016	3:38 PM	17.759	17.77	17.75	17.76	17383
9/22/2016	3:39 PM	17.7563	17.76	17.725	17.75	54465
9/22/2016	3:40 PM	17.7696	17.78	17.7501	17.76	14040
9/22/2016	3:41 PM	17.765	17.78	17.755	17.779	5873
9/22/2016	3:42 PM	17.7888	17.83	17.77	17.77	23249
9/22/2016	3:43 PM	17.76	17.775	17.7501	17.775	10242
9/22/2016	3:44 PM	17.74	17.76	17.74	17.76	11169
9/22/2016	3:45 PM	17.74	17.74	17.715	17.7396	20035
9/22/2016	3:46 PM	17.7362	17.74	17.7222	17.73	32253
9/22/2016	3:47 PM	17.735	17.76	17.73	17.74	10530
9/22/2016	3:48 PM	17.78	17.78	17.735	17.74	24716
9/22/2016	3:49 PM	17.8	17.818	17.76	17.78	32297
9/22/2016	3:50 PM	17.77	17.82	17.77	17.8	38456
9/22/2016	3:51 PM	17.77	17.81	17.75	17.78	42096
9/22/2016	3:52 PM	17.81	17.83	17.77	17.77	34997
9/22/2016	3:53 PM	17.7878	17.82	17.7878	17.82	9635
9/22/2016	3:54 PM	17.76	17.8	17.75	17.79	47151
9/22/2016	3:55 PM	17.75	17.7699	17.75	17.765	13957
9/22/2016	3:56 PM	17.785	17.81	17.75	17.75	29452
9/22/2016	3:57 PM	17.76	17.79	17.745	17.785	58428
9/22/2016	3:58 PM	17.7401	17.78	17.73	17.755	39490
9/22/2016	3:59 PM	17.78	17.8	17.7438	17.7466	55103
9/22/2016	4:00 PM	17.78	17.8	17.74	17.77	86108
9/23/2016	9:31 AM	17.9499	18.05	17.89	17.89	85093
9/23/2016	9:32 AM	17.97	18.03	17.95	17.95	49521
9/23/2016	9:33 AM	17.99	18.02	17.96	17.96	49451
9/23/2016	9:34 AM	17.9727	18	17.94	17.98	33245
9/23/2016	9:35 AM	17.88	17.98	17.862	17.98	56378
9/23/2016	9:36 AM	17.842	17.93	17.842	17.8858	73226
9/23/2016	9:37 AM	17.95	17.95	17.84	17.84	25518
9/23/2016	9:38 AM	17.98	17.99	17.94	17.98	11430
9/23/2016	9:39 AM	17.94	17.98	17.92	17.97	53040
9/23/2016	9:40 AM	17.95	17.95	17.92	17.94	15000
9/23/2016	9:41 AM	17.93	17.9511	17.92	17.94	25235
9/23/2016	9:42 AM	17.96	17.99	17.93	17.93	15459
9/23/2016	9:43 AM	17.94	18	17.94	17.98	31218
9/23/2016	9:44 AM	18.0001	18.0025	17.92	17.93	60120
9/23/2016	9:45 AM	18.04	18.04	17.9958	18	39952
9/23/2016	9:46 AM	18.1	18.17	18.04	18.04	116049
9/23/2016	9:47 AM	18.0851	18.13	18.06	18.1	49786
9/23/2016	9:48 AM	18.13	18.13	18.09	18.1	17214
9/23/2016	9:49 AM	18.15	18.15	18.09	18.122	27703
9/23/2016	9:50 AM	18.08	18.146	18.08	18.146	26000
9/23/2016	9:51 AM	18.06	18.092	18.04	18.07	27955
9/23/2016	9:52 AM	18.11	18.1298	18.06	18.07	27085
9/23/2016	9:53 AM	18.181	18.2	18.0934	18.1	57752
9/23/2016	9:54 AM	18.19	18.21	18.155	18.2	50065
9/23/2016	9:55 AM	18.18	18.2	18.1599	18.184	17395
9/23/2016	9:56 AM	18.11	18.169	18.1	18.164	31466
9/23/2016	9:57 AM	18.12	18.13	18.115	18.12	6940
9/23/2016	9:58 AM	18.1306	18.17	18.09	18.11	14808
9/23/2016	9:59 AM	18.0825	18.17	18.07	18.1401	39754
9/23/2016	10:00 AM	18.14	18.15	18.0836	18.09	27856
9/23/2016	10:01 AM	18.11	18.21	18.11	18.15	45706
9/23/2016	10:02 AM	18.0836	18.1312	18.07	18.1201	11560
9/23/2016	10:03 AM	18.07	18.1	18.07	18.0838	15650
9/23/2016	10:04 AM	18.07	18.08	18.06	18.08	15624
9/23/2016	10:05 AM	18.05	18.08	18.05	18.07	17662
9/23/2016	10:06 AM	18.09	18.11	18.04	18.04	22748
9/23/2016	10:07 AM	18.12	18.12	18.04	18.08	22700
9/23/2016	10:08 AM	18.162	18.18	18.12	18.1255	8133
9/23/2016	10:09 AM	18.16	18.18	18.1032	18.15	24860
9/23/2016	10:10 AM	18.16	18.168	18.13	18.16	22454
9/23/2016	10:11 AM	18.21	18.26	18.16	18.16	46031
9/23/2016	10:12 AM	18.18	18.24	18.16	18.211	23442
9/23/2016	10:13 AM	18.17	18.201	18.13	18.19	25431
9/23/2016	10:14 AM	18.1854	18.2	18.16	18.18	15957
9/23/2016	10:15 AM	18.17	18.19	18.15	18.1841	16568
9/23/2016	10:16 AM	18.1299	18.17	18.08	18.16	38385
9/23/2016	10:17 AM	18.2	18.2	18.128	18.14	15250
9/23/2016	10:18 AM	18.2	18.21	18.17	18.1811	15130
9/23/2016	10:19 AM	18.161	18.19	18.1554	18.182	10623
9/23/2016	10:20 AM	18.19	18.2	18.1401	18.17	20020
9/23/2016	10:21 AM	18.17	18.21	18.16	18.17	19666
9/23/2016	10:22 AM	18.18	18.2	18.16	18.185	9654
9/23/2016	10:23 AM	18.182	18.2	18.18	18.2	16982
9/23/2016	10:24 AM	18.16	18.2	18.16	18.19	12416
9/23/2016	10:25 AM	18.08	18.16	18.07	18.16	28415
9/23/2016	10:26 AM	18.06	18.1	18.0377	18.08	31066
9/23/2016	10:27 AM	18.07	18.07	18.0401	18.06	10560
9/23/2016	10:28 AM	18.02	18.05	18.01	18.05	27123
9/23/2016	10:29 AM	18.0201	18.038	18.012	18.012	4857
9/23/2016	10:30 AM	18.02	18.05	18.01	18.02	8256
9/23/2016	10:31 AM	17.99	18.02	17.98	18.02	42771
9/23/2016	10:32 AM	18	18	17.97	17.98	11052
9/23/2016	10:33 AM	18.08	18.1	18.01	18.01	30400
9/23/2016	10:34 AM	18.1	18.1	18.06	18.06	11350
9/23/2016	10:35 AM	18.14	18.14	18.116	18.116	9630
9/23/2016	10:36 AM	18.06	18.135	18.05	18.135	17314
9/23/2016	10:37 AM	18.0533	18.08	18.04	18.07	7400
9/23/2016	10:38 AM	18.11	18.128	18.07	18.07	6700
9/23/2016	10:39 AM	18.13	18.17	18.11	18.11	17480
9/23/2016	10:40 AM	18.135	18.135	18.1141	18.13	700
9/23/2016	10:41 AM	18.1146	18.14	18.11	18.122	5500
9/23/2016	10:42 AM	18.11	18.11	18.07	18.11	14550
9/23/2016	10:43 AM	18.0949	18.12	18.08	18.1	14115
9/23/2016	10:44 AM	18.1	18.11	18.08	18.09	14000
9/23/2016	10:45 AM	18.04	18.12	18.04	18.1044	9300
9/23/2016	10:46 AM	18.05	18.0599	18.02	18.0493	6085
9/23/2016	10:47 AM	18.03	18.04	18.018	18.04	5600
9/23/2016	10:48 AM	18.05	18.09	18.04	18.05	8190
9/23/2016	10:49 AM	18.0542	18.07	18.04	18.06	2464
9/23/2016	10:50 AM	18.06	18.09	18.03	18.06	24550
9/23/2016	10:51 AM	18.05	18.08	18.0499	18.055	6520
9/23/2016	10:52 AM	18.08	18.08	18.07	18.07	13100
9/23/2016	10:53 AM	18.04	18.09	18.04	18.09	8441
9/23/2016	10:54 AM	18.05	18.05	18.04	18.04	5173
9/23/2016	10:55 AM	18.0433	18.06	18.03	18.04	1784
9/23/2016	10:56 AM	18.07	18.08	18.03	18.04	14924
9/23/2016	10:57 AM	18.06	18.07	18.06	18.06	3700
9/23/2016	10:58 AM	18.02	18.08	18.01	18.07	10699
9/23/2016	10:59 AM	17.99	18.02	17.93	18.01	36276
9/23/2016	11:00 AM	18.01	18.03	18	18	7100
9/23/2016	11:01 AM	17.98	18.02	17.97	18.02	7400
9/23/2016	11:02 AM	17.9601	17.98	17.955	17.98	18260
9/23/2016	11:03 AM	18	18.01	17.9818	17.9818	6400
9/23/2016	11:04 AM	17.87	17.99	17.87	17.99	25099
9/23/2016	11:05 AM	17.79	17.89	17.7699	17.89	45851
9/23/2016	11:06 AM	17.81	17.829	17.797	17.797	9900
9/23/2016	11:07 AM	17.83	17.83	17.7867	17.8199	36808
9/23/2016	11:08 AM	17.88	17.88	17.785	17.821	22038
9/23/2016	11:09 AM	17.86	17.88	17.825	17.88	20213
9/23/2016	11:10 AM	17.89	17.89	17.83	17.85	11993
9/23/2016	11:11 AM	17.861	17.889	17.86	17.889	5333
9/23/2016	11:12 AM	17.9	17.9	17.8672	17.8672	4770
9/23/2016	11:13 AM	17.85	17.92	17.85	17.89	25532
9/23/2016	11:14 AM	17.83	17.87	17.83	17.849	54200
9/23/2016	11:15 AM	17.84	17.86	17.82	17.84	8770
9/23/2016	11:16 AM	17.86	17.9	17.83	17.83	6700
9/23/2016	11:17 AM	17.8881	17.89	17.84	17.85	6495
9/23/2016	11:18 AM	17.926	17.93	17.888	17.888	11852
9/23/2016	11:19 AM	17.9399	17.9419	17.91	17.91	10751
9/23/2016	11:20 AM	17.92	17.92	17.89	17.92	10443
9/23/2016	11:21 AM	17.9	17.92	17.9	17.91	7400
9/23/2016	11:22 AM	17.929	17.93	17.914	17.914	33094
9/23/2016	11:23 AM	17.91	17.94	17.91	17.94	7730
9/23/2016	11:24 AM	18.0068	18.03	17.91	17.91	35059
9/23/2016	11:25 AM	17.9332	18.0101	17.92	18.0016	26548
9/23/2016	11:26 AM	18	18	17.945	17.95	10220
9/23/2016	11:27 AM	17.94	18	17.94	18	9700
9/23/2016	11:28 AM	17.93	17.96	17.92	17.95	2200
9/23/2016	11:29 AM	17.9101	17.93	17.9	17.93	18858
9/23/2016	11:30 AM	17.894	17.91	17.89	17.9	2300
9/23/2016	11:31 AM	17.781	17.9	17.781	17.9	20771
9/23/2016	11:32 AM	17.8	17.82	17.78	17.78	10336
9/23/2016	11:33 AM	17.8	17.82	17.8	17.82	13200
9/23/2016	11:34 AM	17.8	17.82	17.8	17.81	7300
9/23/2016	11:35 AM	17.8	17.81	17.78	17.79	13400
9/23/2016	11:36 AM	17.78	17.81	17.7761	17.8	24503
9/23/2016	11:37 AM	17.77	17.7859	17.76	17.78	24856
9/23/2016	11:38 AM	17.7043	17.784	17.69	17.784	53467
9/23/2016	11:39 AM	17.721	17.721	17.69	17.7099	11727
9/23/2016	11:40 AM	17.6958	17.73	17.6958	17.729	34227
9/23/2016	11:41 AM	17.7201	17.73	17.69	17.7	5293
9/23/2016	11:42 AM	17.7283	17.79	17.72	17.72	38482
9/23/2016	11:43 AM	17.73	17.74	17.71	17.72	17224
9/23/2016	11:44 AM	17.71	17.7485	17.7	17.73	46215
9/23/2016	11:45 AM	17.71	17.7199	17.6996	17.7089	4550
9/23/2016	11:46 AM	17.7008	17.7008	17.6901	17.7	7400
9/23/2016	11:47 AM	17.799	17.799	17.71	17.72	22925
9/23/2016	11:48 AM	17.73	17.79	17.72	17.78	8762
9/23/2016	11:49 AM	17.76	17.78	17.73	17.73	27135
9/23/2016	11:50 AM	17.79	17.82	17.75	17.76	12274
9/23/2016	11:51 AM	17.8	17.8	17.76	17.76	9990
9/23/2016	11:52 AM	17.81	17.82	17.8	17.81	10143
9/23/2016	11:53 AM	17.85	17.9	17.81	17.816	44402
9/23/2016	11:54 AM	17.8199	17.89	17.8199	17.8582	15271
9/23/2016	11:55 AM	17.795	17.8165	17.78	17.8165	13903
9/23/2016	11:56 AM	17.835	17.84	17.82	17.82	19955
9/23/2016	11:57 AM	17.92	17.93	17.83	17.85	31091
9/23/2016	11:58 AM	17.92	17.94	17.8954	17.9301	29662
9/23/2016	11:59 AM	17.9202	17.9399	17.9144	17.925	7411
9/23/2016	12:00 PM	17.9	17.934	17.89	17.93	33862
9/23/2016	12:01 PM	17.931	17.95	17.91	17.93	20096
9/23/2016	12:02 PM	17.92	17.932	17.92	17.932	9350
9/23/2016	12:03 PM	17.92	17.94	17.92	17.9274	6183
9/23/2016	12:04 PM	17.8988	17.91	17.89	17.91	19900
9/23/2016	12:05 PM	17.83	17.92	17.83	17.902	10299
9/23/2016	12:06 PM	17.8305	17.839	17.81	17.83	20925
9/23/2016	12:07 PM	17.87	17.88	17.81	17.8273	25913
9/23/2016	12:08 PM	17.82	17.87	17.82	17.87	10568
9/23/2016	12:09 PM	17.8722	17.88	17.858	17.858	3819
9/23/2016	12:10 PM	17.8814	17.9	17.8714	17.889	11710
9/23/2016	12:11 PM	17.84	17.88	17.81	17.87	19224
9/23/2016	12:12 PM	17.84	17.88	17.82	17.84	42686
9/23/2016	12:13 PM	17.84	17.87	17.83	17.85	7887
9/23/2016	12:14 PM	17.9	17.91	17.8435	17.8435	28602
9/23/2016	12:15 PM	17.89	17.9	17.86	17.88	21300
9/23/2016	12:16 PM	17.87	17.92	17.87	17.9	5995
9/23/2016	12:17 PM	17.8905	17.91	17.87	17.91	11805
9/23/2016	12:18 PM	17.81	17.87	17.81	17.87	8404
9/23/2016	12:19 PM	17.855	17.86	17.82	17.82	10096
9/23/2016	12:20 PM	17.86	17.88	17.85	17.8501	7040
9/23/2016	12:21 PM	17.849	17.86	17.84	17.86	1700
9/23/2016	12:22 PM	17.8501	17.86	17.8498	17.8498	3084
9/23/2016	12:23 PM	17.87	17.89	17.86	17.87	7374
9/23/2016	12:24 PM	17.81	17.87	17.81	17.87	16162
9/23/2016	12:25 PM	17.84	17.85	17.81	17.82	4680
9/23/2016	12:26 PM	17.85	17.8565	17.82	17.82	3600
9/23/2016	12:27 PM	17.838	17.85	17.82	17.8461	4080
9/23/2016	12:28 PM	17.8299	17.8299	17.829	17.829	5500
9/23/2016	12:29 PM	17.83	17.83	17.801	17.8174	2575
9/23/2016	12:30 PM	17.82	17.84	17.82	17.84	9570
9/23/2016	12:31 PM	17.81	17.83	17.78	17.82	24414
9/23/2016	12:32 PM	17.79	17.81	17.76	17.81	10866
9/23/2016	12:33 PM	17.806	17.81	17.78	17.78	3325
9/23/2016	12:34 PM	17.8	17.82	17.79	17.8041	21600
9/23/2016	12:35 PM	17.8084	17.8124	17.8	17.8	8801
9/23/2016	12:36 PM	17.8183	17.8183	17.8183	17.8183	3000
9/23/2016	12:37 PM	17.83	17.84	17.8101	17.8101	6000
9/23/2016	12:38 PM	17.8301	17.85	17.83	17.83	7495
9/23/2016	12:39 PM	17.85	17.85	17.82	17.83	11999
9/23/2016	12:40 PM	17.83	17.84	17.83	17.84	4190
9/23/2016	12:41 PM	17.82	17.8305	17.8001	17.8305	12509
9/23/2016	12:42 PM	17.82	17.83	17.81	17.8189	3100
9/23/2016	12:43 PM	17.82	17.8242	17.81	17.81	6500
9/23/2016	12:44 PM	17.809	17.83	17.809	17.82	2424
9/23/2016	12:45 PM	17.83	17.83	17.8	17.806	3800
9/23/2016	12:46 PM	17.8299	17.84	17.82	17.84	11207
9/23/2016	12:47 PM	17.82	17.83	17.82	17.8264	3500
9/23/2016	12:48 PM	17.82	17.82	17.81	17.81	2605
9/23/2016	12:49 PM	17.83	17.8399	17.83	17.8399	1300
9/23/2016	12:50 PM	17.8267	17.839	17.8254	17.8254	1350
9/23/2016	12:51 PM	17.82	17.84	17.82	17.83	25980
9/23/2016	12:52 PM	17.72	17.81	17.71	17.81	55176
9/23/2016	12:53 PM	17.73	17.74	17.727	17.729	13081
9/23/2016	12:54 PM	17.71	17.74	17.7	17.74	27249
9/23/2016	12:55 PM	17.7	17.726	17.7	17.72	8800
9/23/2016	12:56 PM	17.72	17.73	17.71	17.72	5615
9/23/2016	12:57 PM	17.71	17.74	17.71	17.7267	3764
9/23/2016	12:58 PM	17.71	17.721	17.7	17.71	4200
9/23/2016	12:59 PM	17.71	17.73	17.7	17.72	22580
9/23/2016	1:00 PM	17.71	17.71	17.7	17.7	1500
9/23/2016	1:01 PM	17.7	17.71	17.66	17.7	44288
9/23/2016	1:02 PM	17.758	17.77	17.6898	17.69	31477
9/23/2016	1:03 PM	17.68	17.73	17.68	17.73	16437
9/23/2016	1:04 PM	17.73	17.76	17.68	17.68	32532
9/23/2016	1:05 PM	17.74	17.74	17.7062	17.7101	6600
9/23/2016	1:06 PM	17.77	17.79	17.745	17.745	19810
9/23/2016	1:07 PM	17.8299	17.84	17.7798	17.7798	11500
9/23/2016	1:08 PM	17.858	17.858	17.82	17.82	14262
9/23/2016	1:09 PM	17.9	17.9	17.8401	17.855	36560
9/23/2016	1:10 PM	17.8711	17.89	17.87	17.89	8600
9/23/2016	1:11 PM	17.9	17.91	17.845	17.8999	44508
9/23/2016	1:12 PM	17.96	17.99	17.9001	17.9001	42782
9/23/2016	1:13 PM	17.96	17.99	17.935	17.96	33565
9/23/2016	1:14 PM	17.9011	17.94	17.9011	17.94	9400
9/23/2016	1:15 PM	17.9177	17.9499	17.9172	17.92	16450
9/23/2016	1:16 PM	17.8932	17.93	17.8844	17.9211	13397
9/23/2016	1:17 PM	17.915	17.915	17.8902	17.9036	3227
9/23/2016	1:18 PM	17.9201	17.9201	17.9	17.9	3577
9/23/2016	1:19 PM	17.92	17.929	17.911	17.9201	3244
9/23/2016	1:20 PM	17.9	17.9227	17.9	17.92	8800
9/23/2016	1:21 PM	17.86	17.905	17.85	17.8945	28598
9/23/2016	1:22 PM	17.861	17.88	17.86	17.87	7208
9/23/2016	1:23 PM	17.9	17.9	17.8611	17.8611	9657
9/23/2016	1:24 PM	17.81	17.87	17.81	17.86	15565
9/23/2016	1:25 PM	17.87	17.87	17.83	17.83	11555
9/23/2016	1:26 PM	17.8411	17.88	17.82	17.86	13405
9/23/2016	1:27 PM	17.81	17.84	17.8	17.84	9728
9/23/2016	1:28 PM	17.78	17.79	17.77	17.78	6200
9/23/2016	1:29 PM	17.77	17.78	17.77	17.78	1900
9/23/2016	1:30 PM	17.796	17.81	17.7743	17.7743	5435
9/23/2016	1:31 PM	17.809	17.809	17.77	17.78	3550
9/23/2016	1:32 PM	17.7802	17.81	17.7802	17.8048	14279
9/23/2016	1:33 PM	17.79	17.81	17.784	17.8	3700
9/23/2016	1:34 PM	17.8	17.82	17.8	17.8089	5900
9/23/2016	1:35 PM	17.79	17.8	17.79	17.8	2671
9/23/2016	1:36 PM	17.83	17.86	17.81	17.81	18570
9/23/2016	1:37 PM	17.81	17.82	17.8	17.8001	3090
9/23/2016	1:38 PM	17.83	17.8301	17.8011	17.83	3204
9/23/2016	1:39 PM	17.83	17.8301	17.81	17.83	14069
9/23/2016	1:40 PM	17.85	17.87	17.8301	17.84	10916
9/23/2016	1:41 PM	17.88	17.89	17.85	17.85	6508
9/23/2016	1:42 PM	17.88	17.9118	17.87	17.87	7908
9/23/2016	1:43 PM	17.91	17.92	17.89	17.91	2200
9/23/2016	1:44 PM	17.91	17.93	17.91	17.92	10475
9/23/2016	1:45 PM	17.89	17.9	17.88	17.9	10219
9/23/2016	1:46 PM	17.94	17.94	17.8899	17.89	9944
9/23/2016	1:47 PM	17.9	17.92	17.9	17.92	2500
9/23/2016	1:48 PM	17.98	17.99	17.95	17.95	23927
9/23/2016	1:49 PM	17.9999	18	17.98	17.98	5487
9/23/2016	1:50 PM	18.03	18.03	17.99	17.9962	25946
9/23/2016	1:51 PM	18.12	18.1264	18.03	18.03	56543
9/23/2016	1:52 PM	18.1411	18.2	18.1258	18.1258	51393
9/23/2016	1:53 PM	18.1358	18.19	18.11	18.1499	20615
9/23/2016	1:54 PM	18.13	18.14	18.11	18.136	15819
9/23/2016	1:55 PM	18.12	18.14	18.1	18.12	26669
9/23/2016	1:56 PM	18.11	18.17	18.11	18.1252	19559
9/23/2016	1:57 PM	18.0901	18.11	18.0811	18.11	15255
9/23/2016	1:58 PM	18.11	18.1233	18.1	18.1	11554
9/23/2016	1:59 PM	18.12	18.14	18.105	18.105	6800
9/23/2016	2:00 PM	18.19	18.21	18.1296	18.1296	60104
9/23/2016	2:01 PM	18.15	18.2025	18.15	18.19	16649
9/23/2016	2:02 PM	18.18	18.19	18.15	18.16	18700
9/23/2016	2:03 PM	18.13	18.196	18.13	18.196	11293
9/23/2016	2:04 PM	18.12	18.145	18.08	18.145	8722
9/23/2016	2:05 PM	18.1	18.12	18.09	18.1107	21308
9/23/2016	2:06 PM	18.06	18.11	18.02	18.11	19685
9/23/2016	2:07 PM	18.0236	18.05	18.01	18.05	20504
9/23/2016	2:08 PM	18.01	18.0273	18	18.02	8254
9/23/2016	2:09 PM	17.97	18.02	17.96	18.01	29054
9/23/2016	2:10 PM	18.02	18.03	17.98	17.98	15270
9/23/2016	2:11 PM	18.068	18.11	18.02	18.03	29200
9/23/2016	2:12 PM	18.1007	18.1011	18.05	18.06	26939
9/23/2016	2:13 PM	18.03	18.1	18.03	18.1	22829
9/23/2016	2:14 PM	18.0211	18.07	18.02	18.05	4154
9/23/2016	2:15 PM	18.03	18.05	18.01	18.05	20737
9/23/2016	2:16 PM	18.06	18.12	18.04	18.05	7564
9/23/2016	2:17 PM	18.0362	18.05	18.01	18.0343	8900
9/23/2016	2:18 PM	18.06	18.0932	18.0402	18.0402	10098
9/23/2016	2:19 PM	18.0614	18.09	18.0614	18.07	954
9/23/2016	2:20 PM	18.0499	18.09	18.037	18.069	23054
9/23/2016	2:21 PM	18.12	18.13	18.05	18.0599	9620
9/23/2016	2:22 PM	18.13	18.14	18.12	18.13	5100
9/23/2016	2:23 PM	18.14	18.17	18.12	18.14	10932
9/23/2016	2:24 PM	18.13	18.16	18.13	18.15	7800
9/23/2016	2:25 PM	18.13	18.17	18.13	18.14	20000
9/23/2016	2:26 PM	18.1374	18.1648	18.131	18.1648	3450
9/23/2016	2:27 PM	18.13	18.1562	18.11	18.135	10477
9/23/2016	2:28 PM	18.0398	18.1364	18.03	18.136	32076
9/23/2016	2:29 PM	18.0258	18.03	18	18.027	26550
9/23/2016	2:30 PM	18.0132	18.04	18	18.029	13185
9/23/2016	2:31 PM	18.02	18.03	18.02	18.02	3220
9/23/2016	2:32 PM	18.03	18.03	18.0001	18.02	3800
9/23/2016	2:33 PM	18	18.02	18	18.02	3600
9/23/2016	2:34 PM	17.83	17.98	17.82	17.98	75232
9/23/2016	2:35 PM	17.845	17.85	17.81	17.84	18000
9/23/2016	2:36 PM	17.88	17.89	17.8318	17.8318	18550
9/23/2016	2:37 PM	17.89	17.91	17.885	17.885	9050
9/23/2016	2:38 PM	17.91	17.98	17.89	17.9	38808
9/23/2016	2:39 PM	17.94	17.94	17.91	17.92	16756
9/23/2016	2:40 PM	18	18	17.9252	17.9252	6743
9/23/2016	2:41 PM	18.0001	18.03	17.98	18.01	13235
9/23/2016	2:42 PM	17.96	18	17.94	18	19180
9/23/2016	2:43 PM	17.95	17.96	17.94	17.94	4900
9/23/2016	2:44 PM	17.98	18	17.94	17.94	10718
9/23/2016	2:45 PM	17.91	17.99	17.91	17.979	33955
9/23/2016	2:46 PM	17.9	17.93	17.88	17.92	13954
9/23/2016	2:47 PM	17.88	17.91	17.86	17.9	8108
9/23/2016	2:48 PM	17.91	17.91	17.8702	17.871	3900
9/23/2016	2:49 PM	17.91	17.97	17.9066	17.91	10146
9/23/2016	2:50 PM	17.91	17.91	17.88	17.91	10308
9/23/2016	2:51 PM	17.88	17.92	17.88	17.9	2554
9/23/2016	2:52 PM	17.9	17.91	17.89	17.8951	12402
9/23/2016	2:53 PM	17.87	17.89	17.87	17.89	4154
9/23/2016	2:54 PM	17.88	17.88	17.87	17.88	1600
9/23/2016	2:55 PM	17.89	17.9	17.88	17.88	1400
9/23/2016	2:56 PM	17.88	17.88	17.87	17.88	1000
9/23/2016	2:57 PM	17.881	17.9	17.8752	17.8828	9750
9/23/2016	2:58 PM	17.89	17.9	17.89	17.896	19340
9/23/2016	2:59 PM	17.8928	17.91	17.88	17.89	3000
9/23/2016	3:00 PM	17.89	17.9	17.85	17.89	29205
9/23/2016	3:01 PM	17.87	17.9	17.87	17.89	8145
9/23/2016	3:02 PM	17.8934	17.8934	17.85	17.88	9620
9/23/2016	3:03 PM	17.91	17.91	17.87	17.87	13823
9/23/2016	3:04 PM	17.91	17.91	17.89	17.8996	6300
9/23/2016	3:05 PM	17.92	17.92	17.9	17.9	2100
9/23/2016	3:06 PM	17.8855	17.92	17.88	17.92	3935
9/23/2016	3:07 PM	17.89	17.89	17.8789	17.89	6900
9/23/2016	3:08 PM	17.8	17.89	17.8	17.89	38059
9/23/2016	3:09 PM	17.81	17.81	17.78	17.8	15725
9/23/2016	3:10 PM	17.87	17.87	17.81	17.81	27800
9/23/2016	3:11 PM	17.9	17.9	17.85	17.87	4300
9/23/2016	3:12 PM	17.89	17.89	17.88	17.89	11645
9/23/2016	3:13 PM	17.9	17.95	17.88	17.88	18200
9/23/2016	3:14 PM	17.9	17.94	17.9	17.91	7074
9/23/2016	3:16 PM	17.91	17.91	17.88	17.88	4167
9/23/2016	3:17 PM	17.93	17.94	17.92	17.92	2400
9/23/2016	3:18 PM	17.9	17.921	17.9	17.92	17762
9/23/2016	3:19 PM	17.93	17.94	17.91	17.9121	14048
9/23/2016	3:20 PM	17.92	17.98	17.92	17.93	25286
9/23/2016	3:21 PM	17.94	17.96	17.92	17.92	3550
9/23/2016	3:22 PM	17.96	17.98	17.9301	17.94	20627
9/23/2016	3:23 PM	17.95	17.9583	17.93	17.9583	4450
9/23/2016	3:24 PM	17.9	17.96	17.9	17.95	16884
9/23/2016	3:25 PM	17.88	17.9246	17.87	17.91	19820
9/23/2016	3:26 PM	17.82	17.88	17.82	17.87	10780
9/23/2016	3:27 PM	17.79	17.83	17.79	17.83	21209
9/23/2016	3:28 PM	17.79	17.84	17.79	17.8	4499
9/23/2016	3:29 PM	17.79	17.81	17.7799	17.7986	11820
9/23/2016	3:30 PM	17.71	17.78	17.71	17.78	49045
9/23/2016	3:31 PM	17.71	17.72	17.69	17.71	39074
9/23/2016	3:32 PM	17.62	17.71	17.6	17.71	93615
9/23/2016	3:33 PM	17.67	17.67	17.62	17.62	25621
9/23/2016	3:34 PM	17.71	17.71	17.67	17.673	24277
9/23/2016	3:35 PM	17.68	17.71	17.66	17.706	26934
9/23/2016	3:36 PM	17.7	17.72	17.67	17.6755	8430
9/23/2016	3:37 PM	17.71	17.73	17.67	17.69	45071
9/23/2016	3:38 PM	17.79	17.83	17.71	17.71	49841
9/23/2016	3:39 PM	17.76	17.81	17.75	17.79	23483
9/23/2016	3:40 PM	17.79	17.8	17.755	17.77	7000
9/23/2016	3:41 PM	17.82	17.83	17.8	17.8	10245
9/23/2016	3:42 PM	17.79	17.82	17.79	17.8	5800
9/23/2016	3:43 PM	17.85	17.87	17.79	17.79	29068
9/23/2016	3:44 PM	17.8364	17.8562	17.81	17.85	11257
9/23/2016	3:45 PM	17.89	17.9	17.83	17.83	20473
9/23/2016	3:46 PM	17.92	17.92	17.89	17.9	40800
9/23/2016	3:47 PM	17.9136	17.94	17.9	17.91	19133
9/23/2016	3:48 PM	18	18.01	17.935	17.94	35959
9/23/2016	3:49 PM	17.99	18.01	17.94	18.0014	18578
9/23/2016	3:50 PM	18.01	18.03	17.98	17.99	14365
9/23/2016	3:51 PM	18.05	18.05	18	18.0155	50299
9/23/2016	3:52 PM	18.03	18.07	18.02	18.05	48210
9/23/2016	3:53 PM	17.94	18.03	17.92	18.0252	77366
9/23/2016	3:54 PM	17.93	17.98	17.9	17.94	71222
9/23/2016	3:55 PM	17.96	17.96	17.91	17.93	31501
9/23/2016	3:56 PM	18.01	18.019	17.95	17.97	63437
9/23/2016	3:57 PM	18.04	18.04	17.99	18	29352
9/23/2016	3:58 PM	18.04	18.04	18.01	18.03	33226
9/23/2016	3:59 PM	18.04	18.06	18.03	18.0401	74157
9/23/2016	4:00 PM	18.05	18.05	18.03	18.03	59710
9/26/2016	9:31 AM	19.32	19.45	19.27	19.41	94780
9/26/2016	9:32 AM	19.554	19.57	19.29	19.3155	137513
9/26/2016	9:33 AM	19.706	19.71	19.56	19.56	104276
9/26/2016	9:34 AM	19.59	19.7714	19.58	19.706	128758
9/26/2016	9:35 AM	19.59	19.6437	19.5502	19.59	64950
9/26/2016	9:36 AM	19.64	19.65	19.5801	19.59	74245
9/26/2016	9:37 AM	19.81	19.83	19.641	19.65	113855
9/26/2016	9:38 AM	19.78	19.811	19.73	19.8	99673
9/26/2016	9:39 AM	19.93	19.94	19.77	19.78	144476
9/26/2016	9:40 AM	20.02	20.04	19.91	19.92	108756
9/26/2016	9:41 AM	20.12	20.17	20.01	20.03	93473
9/26/2016	9:42 AM	20.13	20.1698	20.0802	20.11	64815
9/26/2016	9:43 AM	20.2	20.25	20.12	20.136	65358
9/26/2016	9:44 AM	20.22	20.23	20.17	20.21	60452
9/26/2016	9:45 AM	20.31	20.324	20.22	20.233	43706
9/26/2016	9:46 AM	20.34	20.42	20.31	20.32	82034
9/26/2016	9:47 AM	20.2284	20.35	20.17	20.336	78476
9/26/2016	9:48 AM	20.22	20.25	20.18	20.25	67691
9/26/2016	9:49 AM	20.161	20.23	20.121	20.22	61240
9/26/2016	9:50 AM	20.16	20.2055	20.1228	20.18	58710
9/26/2016	9:51 AM	20.0001	20.19	19.98	20.1599	94673
9/26/2016	9:52 AM	19.998	20.02	19.98	20.02	34225
9/26/2016	9:53 AM	19.8911	20	19.88	19.99	54666
9/26/2016	9:54 AM	19.931	19.98	19.8901	19.8911	56002
9/26/2016	9:55 AM	19.98	20	19.91	19.9381	53113
9/26/2016	9:56 AM	19.916	20	19.91	19.99	29896
9/26/2016	9:57 AM	19.97	19.97	19.899	19.92	40226
9/26/2016	9:58 AM	20.0411	20.0411	19.95	19.9799	37249
9/26/2016	9:59 AM	20.05	20.06	20.0134	20.046	54486
9/26/2016	10:00 AM	20.05	20.09	19.98	20.06	86803
9/26/2016	10:01 AM	20.04	20.06	19.92	20.05	37815
9/26/2016	10:02 AM	20.09	20.135	20.05	20.05	38958
9/26/2016	10:03 AM	20.02	20.1	20.02	20.09	64365
9/26/2016	10:04 AM	19.94	20.05	19.92	20.04	32337
9/26/2016	10:05 AM	19.93	19.98	19.9199	19.94	52825
9/26/2016	10:06 AM	19.88	19.94	19.86	19.93	42599
9/26/2016	10:07 AM	19.83	19.8699	19.8	19.86	41256
9/26/2016	10:08 AM	19.77	19.84	19.75	19.82	69612
9/26/2016	10:09 AM	19.82	19.84	19.75	19.7675	71200
9/26/2016	10:10 AM	19.82	19.85	19.81	19.82	15737
9/26/2016	10:11 AM	19.8	19.86	19.78	19.82	48582
9/26/2016	10:12 AM	19.8	19.82	19.76	19.8	43250
9/26/2016	10:13 AM	19.5794	19.795	19.571	19.795	71878
9/26/2016	10:14 AM	19.4436	19.639	19.36	19.59	86520
9/26/2016	10:15 AM	19.38	19.4512	19.33	19.43	46616
9/26/2016	10:16 AM	19.46	19.4728	19.362	19.37	35789
9/26/2016	10:17 AM	19.49	19.52	19.4501	19.4536	26599
9/26/2016	10:18 AM	19.53	19.5327	19.4601	19.4928	23510
9/26/2016	10:19 AM	19.51	19.54	19.46	19.52	18438
9/26/2016	10:20 AM	19.51	19.53	19.4697	19.52	21980
9/26/2016	10:21 AM	19.4922	19.539	19.48	19.5	19125
9/26/2016	10:22 AM	19.55	19.55	19.5	19.5	20105
9/26/2016	10:23 AM	19.61	19.62	19.55	19.56	34842
9/26/2016	10:24 AM	19.61	19.61	19.565	19.61	9351
9/26/2016	10:25 AM	19.608	19.64	19.601	19.61	11192
9/26/2016	10:26 AM	19.65	19.7	19.63	19.63	22963
9/26/2016	10:27 AM	19.64	19.669	19.59	19.669	33310
9/26/2016	10:28 AM	19.6	19.65	19.58	19.63	18134
9/26/2016	10:29 AM	19.66	19.6876	19.63	19.63	10585
9/26/2016	10:30 AM	19.7	19.7227	19.66	19.66	6208
9/26/2016	10:31 AM	19.6494	19.71	19.64	19.68	19333
9/26/2016	10:32 AM	19.5789	19.6725	19.56	19.65	18700
9/26/2016	10:33 AM	19.5586	19.64	19.5404	19.575	19629
9/26/2016	10:34 AM	19.56	19.59	19.54	19.55	13750
9/26/2016	10:35 AM	19.49	19.552	19.47	19.54	32238
9/26/2016	10:36 AM	19.45	19.47	19.44	19.47	14900
9/26/2016	10:37 AM	19.23	19.45	19.22	19.45	72493
9/26/2016	10:38 AM	19.275	19.3128	19.14	19.22	73476
9/26/2016	10:39 AM	19.42	19.42	19.28	19.28	29683
9/26/2016	10:40 AM	19.42	19.42	19.34	19.4	24629
9/26/2016	10:41 AM	19.47	19.48	19.42	19.4201	10489
9/26/2016	10:42 AM	19.46	19.505	19.4501	19.4749	16253
9/26/2016	10:43 AM	19.4	19.4625	19.34	19.4514	15779
9/26/2016	10:44 AM	19.41	19.43	19.36	19.4	14376
9/26/2016	10:45 AM	19.4529	19.5	19.42	19.42	11716
9/26/2016	10:46 AM	19.43	19.46	19.36	19.4	13726
9/26/2016	10:47 AM	19.51	19.52	19.4452	19.45	13416
9/26/2016	10:48 AM	19.48	19.58	19.48	19.52	22310
9/26/2016	10:49 AM	19.46	19.5236	19.4564	19.46	14422
9/26/2016	10:50 AM	19.46	19.49	19.44	19.46	9102
9/26/2016	10:51 AM	19.4	19.46	19.35	19.45	10350
9/26/2016	10:52 AM	19.48	19.48	19.39	19.41	23588
9/26/2016	10:53 AM	19.5	19.5	19.44	19.47	3124
9/26/2016	10:54 AM	19.5015	19.55	19.48	19.5	19801
9/26/2016	10:55 AM	19.46	19.54	19.46	19.5004	16052
9/26/2016	10:56 AM	19.39	19.49	19.38	19.47	18580
9/26/2016	10:57 AM	19.48	19.5	19.35	19.38	31100
9/26/2016	10:58 AM	19.49	19.49	19.44	19.47	27540
9/26/2016	10:59 AM	19.48	19.54	19.45	19.4864	22525
9/26/2016	11:00 AM	19.49	19.5	19.47	19.47	11408
9/26/2016	11:01 AM	19.45	19.4868	19.43	19.4868	5840
9/26/2016	11:02 AM	19.4901	19.4901	19.43	19.43	3800
9/26/2016	11:03 AM	19.54	19.56	19.4828	19.4828	20700
9/26/2016	11:04 AM	19.73	19.74	19.53	19.54	47655
9/26/2016	11:05 AM	19.67	19.7439	19.67	19.73	31505
9/26/2016	11:06 AM	19.64	19.69	19.63	19.6764	14490
9/26/2016	11:07 AM	19.6357	19.64	19.56	19.63	18294
9/26/2016	11:08 AM	19.62	19.68	19.6	19.64	15249
9/26/2016	11:09 AM	19.6464	19.65	19.58	19.6168	19456
9/26/2016	11:10 AM	19.715	19.72	19.608	19.64	18630
9/26/2016	11:11 AM	19.65	19.67	19.63	19.67	10700
9/26/2016	11:12 AM	19.675	19.69	19.66	19.66	5647
9/26/2016	11:13 AM	19.66	19.68	19.65	19.67	4118
9/26/2016	11:14 AM	19.7201	19.74	19.64	19.64	34028
9/26/2016	11:15 AM	19.86	19.87	19.71	19.7366	40958
9/26/2016	11:16 AM	19.7821	19.86	19.76	19.85	25830
9/26/2016	11:17 AM	19.68	19.78	19.67	19.78	26946
9/26/2016	11:18 AM	19.73	19.774	19.68	19.684	26724
9/26/2016	11:19 AM	19.68	19.74	19.68	19.72	3054
9/26/2016	11:20 AM	19.69	19.7	19.66	19.6763	15200
9/26/2016	11:21 AM	19.679	19.701	19.66	19.69	10348
9/26/2016	11:22 AM	19.5464	19.69	19.5464	19.68	28047
9/26/2016	11:23 AM	19.67	19.67	19.56	19.56	11300
9/26/2016	11:24 AM	19.7096	19.73	19.66	19.66	21050
9/26/2016	11:25 AM	19.79	19.83	19.72	19.72	41422
9/26/2016	11:26 AM	19.8901	19.9199	19.8	19.81	22725
9/26/2016	11:27 AM	19.86	19.91	19.85	19.9	26350
9/26/2016	11:28 AM	19.8159	19.85	19.79	19.85	28128
9/26/2016	11:29 AM	19.855	19.855	19.79	19.799	16245
9/26/2016	11:30 AM	19.9001	19.94	19.83	19.85	14408
9/26/2016	11:31 AM	20	20	19.8934	19.8934	46622
9/26/2016	11:32 AM	20.02	20.05	19.9951	19.9951	22304
9/26/2016	11:33 AM	19.9934	20.02	19.9301	20.02	37720
9/26/2016	11:34 AM	20.14	20.21	20	20	81461
9/26/2016	11:35 AM	20.08	20.13	20.08	20.12	23272
9/26/2016	11:36 AM	20.01	20.079	19.97	20.07	57849
9/26/2016	11:37 AM	20.02	20.06	20	20.0132	27933
9/26/2016	11:38 AM	19.9993	20.04	19.98	20.04	22999
9/26/2016	11:39 AM	19.91	19.99	19.9	19.97	24333
9/26/2016	11:40 AM	19.91	19.9198	19.89	19.9	8525
9/26/2016	11:41 AM	19.89	19.8954	19.8	19.8954	26435
9/26/2016	11:42 AM	19.92	19.95	19.89	19.89	6400
9/26/2016	11:43 AM	19.89	19.91	19.87	19.91	6660
9/26/2016	11:44 AM	19.93	19.94	19.87	19.88	3300
9/26/2016	11:45 AM	19.93	19.95	19.87	19.91	21052
9/26/2016	11:46 AM	19.94	19.97	19.89	19.94	18800
9/26/2016	11:47 AM	19.89	19.9416	19.85	19.9416	9931
9/26/2016	11:48 AM	19.89	19.94	19.88	19.9	5800
9/26/2016	11:49 AM	19.89	19.92	19.87	19.88	8584
9/26/2016	11:50 AM	19.94	19.95	19.89	19.9	4151
9/26/2016	11:51 AM	19.9	19.939	19.9	19.939	6550
9/26/2016	11:52 AM	19.95	19.97	19.88	19.88	18700
9/26/2016	11:53 AM	20	20.03	19.95	19.95	17900
9/26/2016	11:54 AM	19.98	20.01	19.961	19.99	20710
9/26/2016	11:55 AM	19.97	19.99	19.96	19.97	8709
9/26/2016	11:56 AM	19.8773	19.96	19.87	19.96	15050
9/26/2016	11:57 AM	19.94	19.95	19.894	19.9	15260
9/26/2016	11:58 AM	19.97	19.97	19.9142	19.9142	9185
9/26/2016	11:59 AM	19.892	19.97	19.87	19.97	15493
9/26/2016	12:00 PM	19.88	19.9247	19.87	19.88	12050
9/26/2016	12:01 PM	19.88	19.91	19.87	19.89	11632
9/26/2016	12:02 PM	19.86	19.88	19.85	19.88	6260
9/26/2016	12:03 PM	19.88	19.88	19.83	19.85	13645
9/26/2016	12:04 PM	19.88	19.91	19.86	19.8738	12280
9/26/2016	12:05 PM	19.8911	19.91	19.89	19.9	25139
9/26/2016	12:06 PM	19.9	19.94	19.88	19.91	23822
9/26/2016	12:07 PM	19.86	19.9	19.85	19.89	9450
9/26/2016	12:08 PM	19.85	19.88	19.84	19.85	3223
9/26/2016	12:09 PM	19.89	19.89	19.85	19.88	7311
9/26/2016	12:10 PM	19.87	19.9	19.86	19.87	15891
9/26/2016	12:11 PM	19.9	19.94	19.89	19.89	11424
9/26/2016	12:12 PM	19.91	19.91	19.89	19.9	1200
9/26/2016	12:13 PM	19.87	19.8914	19.86	19.8914	10196
9/26/2016	12:14 PM	19.834	19.86	19.834	19.86	11296
9/26/2016	12:15 PM	19.769	19.82	19.734	19.82	43290
9/26/2016	12:16 PM	19.7147	19.75	19.7006	19.74	10764
9/26/2016	12:17 PM	19.6899	19.73	19.6899	19.72	9400
9/26/2016	12:18 PM	19.65	19.6801	19.65	19.68	15450
9/26/2016	12:19 PM	19.72	19.7399	19.6652	19.68	6806
9/26/2016	12:20 PM	19.75	19.75	19.72	19.74	7134
9/26/2016	12:21 PM	19.7726	19.7726	19.73	19.74	4870
9/26/2016	12:22 PM	19.71	19.75	19.71	19.75	8040
9/26/2016	12:23 PM	19.706	19.72	19.68	19.7	7300
9/26/2016	12:24 PM	19.69	19.75	19.69	19.72	19180
9/26/2016	12:25 PM	19.6186	19.69	19.6186	19.69	11700
9/26/2016	12:26 PM	19.65	19.656	19.623	19.63	8283
9/26/2016	12:27 PM	19.73	19.74	19.67	19.68	6801
9/26/2016	12:28 PM	19.71	19.73	19.7063	19.73	4781
9/26/2016	12:29 PM	19.67	19.7145	19.67	19.7145	5245
9/26/2016	12:30 PM	19.6748	19.6748	19.65	19.67	5825
9/26/2016	12:31 PM	19.66	19.68	19.65	19.68	10150
9/26/2016	12:32 PM	19.68	19.7	19.64	19.65	22348
9/26/2016	12:33 PM	19.67	19.72	19.67	19.69	9631
9/26/2016	12:34 PM	19.56	19.6601	19.56	19.66	13473
9/26/2016	12:35 PM	19.5572	19.58	19.54	19.5501	8475
9/26/2016	12:36 PM	19.54	19.565	19.52	19.565	11434
9/26/2016	12:37 PM	19.5563	19.57	19.516	19.52	12723
9/26/2016	12:38 PM	19.56	19.6	19.53	19.54	8500
9/26/2016	12:39 PM	19.6011	19.64	19.552	19.552	12850
9/26/2016	12:40 PM	19.6278	19.64	19.59	19.59	12524
9/26/2016	12:41 PM	19.728	19.728	19.63	19.63	9605
9/26/2016	12:42 PM	19.71	19.74	19.7	19.74	14805
9/26/2016	12:43 PM	19.67	19.7174	19.65	19.71	14300
9/26/2016	12:44 PM	19.65	19.66	19.62	19.66	11005
9/26/2016	12:45 PM	19.6186	19.65	19.6	19.64	5512
9/26/2016	12:46 PM	19.5254	19.62	19.52	19.62	14710
9/26/2016	12:47 PM	19.54	19.54	19.5	19.52	22301
9/26/2016	12:48 PM	19.54	19.59	19.53	19.54	5485
9/26/2016	12:49 PM	19.52	19.53	19.51	19.52	4215
9/26/2016	12:50 PM	19.533	19.57	19.52	19.56	2825
9/26/2016	12:51 PM	19.52	19.56	19.52	19.54	4010
9/26/2016	12:52 PM	19.479	19.51	19.45	19.51	28556
9/26/2016	12:53 PM	19.49	19.49	19.44	19.47	9350
9/26/2016	12:54 PM	19.5	19.5	19.43	19.5	18850
9/26/2016	12:55 PM	19.49	19.51	19.465	19.5	6800
9/26/2016	12:56 PM	19.52	19.53	19.45	19.4861	4600
9/26/2016	12:57 PM	19.47	19.49	19.3801	19.49	15455
9/26/2016	12:58 PM	19.474	19.4834	19.44	19.47	7498
9/26/2016	12:59 PM	19.53	19.54	19.51	19.51	3300
9/26/2016	1:00 PM	19.55	19.55	19.49	19.52	7255
9/26/2016	1:01 PM	19.578	19.578	19.53	19.55	9520
9/26/2016	1:02 PM	19.58	19.59	19.55	19.58	11248
9/26/2016	1:03 PM	19.53	19.6	19.53	19.59	14650
9/26/2016	1:04 PM	19.53	19.57	19.53	19.54	12258
9/26/2016	1:05 PM	19.54	19.56	19.53	19.53	5550
9/26/2016	1:06 PM	19.57	19.5862	19.53	19.53	7594
9/26/2016	1:07 PM	19.6199	19.63	19.56	19.59	11200
9/26/2016	1:08 PM	19.701	19.71	19.603	19.62	19756
9/26/2016	1:09 PM	19.73	19.78	19.651	19.6883	50567
9/26/2016	1:10 PM	19.775	19.78	19.7302	19.74	12423
9/26/2016	1:11 PM	19.86	19.86	19.7762	19.7762	12380
9/26/2016	1:12 PM	19.86	19.8716	19.8245	19.86	15511
9/26/2016	1:13 PM	19.8577	19.86	19.82	19.86	17100
9/26/2016	1:14 PM	19.85	19.8501	19.83	19.84	14800
9/26/2016	1:15 PM	19.82	19.88	19.82	19.84	5165
9/26/2016	1:16 PM	19.8199	19.85	19.815	19.84	11158
9/26/2016	1:17 PM	19.78	19.84	19.77	19.83	26922
9/26/2016	1:18 PM	19.82	19.8264	19.77	19.77	9344
9/26/2016	1:19 PM	19.83	19.83	19.81	19.81	3200
9/26/2016	1:20 PM	19.83	19.83	19.819	19.8289	15596
9/26/2016	1:21 PM	19.81	19.83	19.79	19.83	11600
9/26/2016	1:22 PM	19.825	19.83	19.79	19.79	7700
9/26/2016	1:23 PM	19.78	19.8266	19.76	19.8266	7320
9/26/2016	1:24 PM	19.82	19.83	19.78	19.78	3800
9/26/2016	1:25 PM	19.85	19.86	19.83	19.84	15430
9/26/2016	1:26 PM	19.96	19.97	19.8464	19.8464	39651
9/26/2016	1:27 PM	20.0333	20.04	19.95	19.95	44091
9/26/2016	1:28 PM	19.978	20.04	19.9558	20.02	19407
9/26/2016	1:29 PM	20.0846	20.0846	19.98	19.98	31380
9/26/2016	1:30 PM	20.0589	20.1092	20.05	20.0775	27995
9/26/2016	1:31 PM	20.08	20.101	20.0534	20.079	15474
9/26/2016	1:32 PM	20.09	20.1	20.06	20.09	8530
9/26/2016	1:33 PM	20.09	20.1	20.08	20.098	4172
9/26/2016	1:34 PM	20	20.09	20	20.08	19400
9/26/2016	1:35 PM	19.9743	20.01	19.94	20.01	14239
9/26/2016	1:36 PM	20.06	20.06	19.97	19.97	7615
9/26/2016	1:37 PM	20.14	20.175	20.08	20.08	40933
9/26/2016	1:38 PM	20.11	20.16	20.11	20.12	15342
9/26/2016	1:39 PM	20.15	20.161	20.11	20.12	12700
9/26/2016	1:40 PM	20.15	20.16	20.14	20.14	2200
9/26/2016	1:41 PM	20.0901	20.15	20.08	20.15	13544
9/26/2016	1:42 PM	20.08	20.14	20.08	20.11	16170
9/26/2016	1:43 PM	20.1799	20.18	20.08	20.0901	17007
9/26/2016	1:44 PM	20.2258	20.226	20.16	20.17	33811
9/26/2016	1:45 PM	20.23	20.23	20.2	20.22	11435
9/26/2016	1:46 PM	20.2276	20.26	20.2	20.23	62314
9/26/2016	1:47 PM	20.1	20.22	20.09	20.22	25744
9/26/2016	1:48 PM	20.09	20.12	20.07	20.09	12100
9/26/2016	1:49 PM	20.036	20.1	20.03	20.094	25162
9/26/2016	1:50 PM	20.07	20.09	20.032	20.05	9940
9/26/2016	1:51 PM	19.9987	20.077	19.99	20.077	15622
9/26/2016	1:52 PM	19.9858	20.01	19.97	20	13300
9/26/2016	1:53 PM	19.98	19.995	19.97	19.9711	8761
9/26/2016	1:54 PM	19.925	19.99	19.9	19.97	43224
9/26/2016	1:55 PM	19.93	19.94	19.92	19.94	3600
9/26/2016	1:56 PM	19.95	19.9698	19.93	19.94	5600
9/26/2016	1:57 PM	19.95	19.96	19.95	19.96	6749
9/26/2016	1:58 PM	20.04	20.051	19.97	19.97	38390
9/26/2016	1:59 PM	20.01	20.0414	19.99	20.036	20546
9/26/2016	2:00 PM	20	20.04	20	20.04	3950
9/26/2016	2:01 PM	19.99	20.05	19.99	20.03	2648
9/26/2016	2:02 PM	19.93	19.999	19.9246	19.999	6750
9/26/2016	2:03 PM	19.95	19.97	19.95	19.9511	3700
9/26/2016	2:04 PM	19.93	19.9436	19.9	19.9436	11161
9/26/2016	2:05 PM	19.95	19.962	19.93	19.93	6300
9/26/2016	2:06 PM	19.9942	20	19.95	19.95	8759
9/26/2016	2:07 PM	20.01	20.01	19.99	19.995	7240
9/26/2016	2:08 PM	19.97	20	19.95	20	5900
9/26/2016	2:09 PM	19.92	19.97	19.92	19.97	5000
9/26/2016	2:10 PM	19.976	19.98	19.93	19.93	15752
9/26/2016	2:11 PM	19.985	20	19.96	19.9707	9200
9/26/2016	2:12 PM	20.04	20.05	19.99	19.99	23238
9/26/2016	2:13 PM	19.988	20.0332	19.96	20.0332	7900
9/26/2016	2:14 PM	20.02	20.03	19.97	19.97	13966
9/26/2016	2:15 PM	20.03	20.04	20.01	20.0201	4498
9/26/2016	2:16 PM	20.02	20.05	20.0199	20.05	6400
9/26/2016	2:17 PM	19.995	20.02	19.99	20.02	7324
9/26/2016	2:18 PM	20.0149	20.0201	20	20.01	4755
9/26/2016	2:19 PM	19.9687	20.05	19.96	20.02	20101
9/26/2016	2:20 PM	19.92	19.95	19.9	19.95	19675
9/26/2016	2:21 PM	19.98	20.02	19.94	19.94	18770
9/26/2016	2:22 PM	19.98	20	19.95	19.98	26100
9/26/2016	2:23 PM	19.97	20	19.96	19.99	5200
9/26/2016	2:24 PM	19.918	19.97	19.9	19.97	38084
9/26/2016	2:25 PM	19.936	19.95	19.91	19.91	5573
9/26/2016	2:26 PM	19.9275	19.9275	19.87	19.9173	14494
9/26/2016	2:27 PM	19.97	19.97	19.91	19.92	10004
9/26/2016	2:28 PM	19.95	20	19.95	19.98	8400
9/26/2016	2:29 PM	19.99	20.01	19.99	20	5036
9/26/2016	2:30 PM	19.94	19.99	19.911	19.98	16400
9/26/2016	2:31 PM	19.93	19.96	19.89	19.95	30940
9/26/2016	2:32 PM	19.89	19.915	19.88	19.9099	11471
9/26/2016	2:33 PM	19.885	19.9	19.87	19.89	15700
9/26/2016	2:34 PM	19.92	19.92	19.8899	19.8899	10500
9/26/2016	2:35 PM	19.95	19.97	19.91	19.921	12331
9/26/2016	2:36 PM	19.97	19.99	19.9501	19.98	5278
9/26/2016	2:37 PM	20.05	20.05	19.97	19.98	10224
9/26/2016	2:38 PM	20.049	20.06	19.99	20.0598	14014
9/26/2016	2:39 PM	20.07	20.09	20.05	20.07	21817
9/26/2016	2:40 PM	20.0514	20.1	20.044	20.09	23902
9/26/2016	2:41 PM	20.045	20.05	20.04	20.05	6500
9/26/2016	2:42 PM	20.0654	20.07	20.04	20.0462	10465
9/26/2016	2:43 PM	20.01	20.075	19.99	20.07	23065
9/26/2016	2:44 PM	20.0461	20.0461	20.02	20.02	10550
9/26/2016	2:45 PM	20.02	20.055	20.02	20.05	8500
9/26/2016	2:46 PM	19.97	20.06	19.97	20.03	25802
9/26/2016	2:47 PM	19.95	19.9811	19.95	19.972	11165
9/26/2016	2:48 PM	19.93	19.95	19.88	19.95	17064
9/26/2016	2:49 PM	19.96	19.97	19.91	19.92	14475
9/26/2016	2:50 PM	19.93	19.9664	19.92	19.9566	16496
9/26/2016	2:51 PM	19.94	19.95	19.92	19.93	1200
9/26/2016	2:52 PM	19.94	19.96	19.9299	19.9555	15030
9/26/2016	2:53 PM	19.995	20.005	19.949	19.949	21231
9/26/2016	2:54 PM	19.96	19.9711	19.94	19.9711	17358
9/26/2016	2:55 PM	19.96	19.96	19.9499	19.954	5608
9/26/2016	2:56 PM	19.92	19.965	19.9	19.96	7800
9/26/2016	2:57 PM	19.9	19.935	19.9	19.92	15476
9/26/2016	2:58 PM	19.95	19.95	19.92	19.92	2200
9/26/2016	2:59 PM	19.97	19.97	19.95	19.9589	4450
9/26/2016	3:00 PM	19.98	20.0075	19.97	19.98	12233
9/26/2016	3:01 PM	19.95	19.9911	19.94	19.99	9145
9/26/2016	3:02 PM	19.94	19.97	19.93	19.95	3000
9/26/2016	3:03 PM	19.97	19.975	19.95	19.95	6999
9/26/2016	3:04 PM	19.99	20.01	19.96	19.98	24960
9/26/2016	3:05 PM	20.01	20.05	19.99	20	25432
9/26/2016	3:06 PM	19.96	20.02	19.95	20.01	15398
9/26/2016	3:07 PM	19.8192	19.95	19.81	19.95	24872
9/26/2016	3:08 PM	19.75	19.83	19.72	19.82	43083
9/26/2016	3:09 PM	19.73	19.76	19.72	19.75	23685
9/26/2016	3:10 PM	19.8	19.83	19.7398	19.7398	19555
9/26/2016	3:11 PM	19.84	19.87	19.81	19.81	15562
9/26/2016	3:12 PM	19.8499	19.9	19.84	19.84	18030
9/26/2016	3:13 PM	19.82	19.9	19.81	19.85	46998
9/26/2016	3:14 PM	19.84	19.84	19.8	19.84	9109
9/26/2016	3:15 PM	19.91	19.93	19.85	19.85	21407
9/26/2016	3:16 PM	19.84	19.92	19.82	19.92	14454
9/26/2016	3:17 PM	19.82	19.86	19.78	19.82	19769
9/26/2016	3:18 PM	19.93	19.93	19.83	19.83	25814
9/26/2016	3:19 PM	19.9	19.94	19.88	19.93	15300
9/26/2016	3:20 PM	19.93	19.93	19.86	19.86	5560
9/26/2016	3:21 PM	19.91	19.94	19.9	19.94	31617
9/26/2016	3:22 PM	19.87	19.92	19.81	19.92	14806
9/26/2016	3:23 PM	19.89	19.91	19.84	19.8601	9922
9/26/2016	3:24 PM	19.89	19.91	19.89	19.89	3700
9/26/2016	3:25 PM	19.845	19.8924	19.84	19.8924	10340
9/26/2016	3:26 PM	19.81	19.84	19.78	19.84	18713
9/26/2016	3:27 PM	19.73	19.801	19.72	19.801	17063
9/26/2016	3:28 PM	19.7201	19.775	19.715	19.745	13253
9/26/2016	3:29 PM	19.72	19.74	19.68	19.7236	12343
9/26/2016	3:30 PM	19.72	19.73	19.7034	19.71	17465
9/26/2016	3:31 PM	19.6235	19.73	19.61	19.73	28451
9/26/2016	3:32 PM	19.6	19.62	19.5785	19.61	27816
9/26/2016	3:33 PM	19.55	19.6112	19.55	19.6	22699
9/26/2016	3:34 PM	19.6	19.62	19.55	19.56	38983
9/26/2016	3:35 PM	19.65	19.729	19.5999	19.5999	50472
9/26/2016	3:36 PM	19.676	19.68	19.65	19.65	14695
9/26/2016	3:37 PM	19.8	19.82	19.6799	19.6799	34507
9/26/2016	3:38 PM	19.7799	19.8199	19.76	19.8	15500
9/26/2016	3:39 PM	19.82	19.83	19.78	19.79	7093
9/26/2016	3:40 PM	19.76	19.89	19.76	19.84	32923
9/26/2016	3:41 PM	19.72	19.79	19.7199	19.76	19350
9/26/2016	3:42 PM	19.8	19.81	19.75	19.75	15665
9/26/2016	3:43 PM	19.9	19.92	19.79	19.8	23318
9/26/2016	3:44 PM	19.87	19.92	19.825	19.92	4225
9/26/2016	3:45 PM	19.9	19.92	19.8596	19.9	16028
9/26/2016	3:46 PM	19.79	19.92	19.79	19.9	35543
9/26/2016	3:47 PM	19.83	19.83	19.76	19.8	16151
9/26/2016	3:48 PM	19.81	19.8301	19.8	19.83	8516
9/26/2016	3:49 PM	19.79	19.8	19.75	19.8	17996
9/26/2016	3:50 PM	19.8	19.8	19.75	19.779	17982
9/26/2016	3:51 PM	19.81	19.83	19.78	19.81	28230
9/26/2016	3:52 PM	19.8299	19.83	19.7664	19.8	14210
9/26/2016	3:53 PM	19.849	19.855	19.82	19.8267	38868
9/26/2016	3:54 PM	19.83	19.86	19.82	19.84	20284
9/26/2016	3:55 PM	19.82	19.85	19.8	19.83	26381
9/26/2016	3:56 PM	19.84	19.9	19.8199	19.82	57775
9/26/2016	3:57 PM	19.86	19.8818	19.84	19.86	30360
9/26/2016	3:58 PM	19.8947	19.91	19.85	19.86	55212
9/26/2016	3:59 PM	19.93	19.93	19.8748	19.89	51201
9/26/2016	4:00 PM	19.99	20.02	19.9	19.925	128581
9/27/2016	9:31 AM	20.1699	20.26	19.9299	19.946	81806
9/27/2016	9:32 AM	20.02	20.14	19.99	20.11	44655
9/27/2016	9:33 AM	20.058	20.12	20.003	20.0312	13687
9/27/2016	9:34 AM	20.08	20.15	20.04	20.05	23370
9/27/2016	9:35 AM	19.87	20.12	19.87	20.07	13739
9/27/2016	9:36 AM	19.6414	19.86	19.6	19.85	41700
9/27/2016	9:37 AM	19.64	19.69	19.5737	19.67	24755
9/27/2016	9:38 AM	19.68	19.7263	19.5857	19.64	17302
9/27/2016	9:39 AM	19.5399	19.66	19.49	19.65	23547
9/27/2016	9:40 AM	19.48	19.53	19.45	19.509	28545
9/27/2016	9:41 AM	19.33	19.52	19.3	19.46	24434
9/27/2016	9:42 AM	19.29	19.44	19.29	19.32	27408
9/27/2016	9:43 AM	19.3457	19.43	19.2901	19.2901	13955
9/27/2016	9:44 AM	19.4401	19.46	19.36	19.39	25516
9/27/2016	9:45 AM	19.59	19.59	19.47	19.47	23801
9/27/2016	9:46 AM	19.55	19.5926	19.54	19.5926	7850
9/27/2016	9:47 AM	19.4211	19.561	19.4	19.55	18100
9/27/2016	9:48 AM	19.4001	19.4001	19.2587	19.4	15850
9/27/2016	9:49 AM	19.28	19.43	19.27	19.42	11860
9/27/2016	9:50 AM	19.19	19.2601	19.12	19.25	21698
9/27/2016	9:51 AM	19.2064	19.3	19.2064	19.2317	24110
9/27/2016	9:52 AM	19.33	19.3704	19.24	19.24	10150
9/27/2016	9:53 AM	19.1989	19.31	19.17	19.3	12490
9/27/2016	9:54 AM	19.0707	19.22	19	19.1915	16490
9/27/2016	9:55 AM	19.07	19.1158	19.0292	19.08	17100
9/27/2016	9:56 AM	18.99	19.07	18.96	19.06	25488
9/27/2016	9:57 AM	18.9846	19.06	18.9436	19.06	13338
9/27/2016	9:58 AM	18.99	19	18.94	18.98	3849
9/27/2016	9:59 AM	18.9763	19.01	18.96	19.01	19150
9/27/2016	10:00 AM	18.8421	18.96	18.83	18.95	33120
9/27/2016	10:01 AM	18.6803	18.84	18.62	18.81	55845
9/27/2016	10:02 AM	18.6549	18.74	18.62	18.6867	38236
9/27/2016	10:03 AM	18.6211	18.665	18.61	18.6478	23004
9/27/2016	10:04 AM	18.61	18.6782	18.6	18.6253	29921
9/27/2016	10:05 AM	18.55	18.61	18.5	18.6062	37100
9/27/2016	10:06 AM	18.6	18.6	18.54	18.54	24358
9/27/2016	10:07 AM	18.45	18.6	18.4102	18.6	37362
9/27/2016	10:08 AM	18.59	18.6	18.475	18.48	13430
9/27/2016	10:09 AM	18.51	18.62	18.4957	18.6	27550
9/27/2016	10:10 AM	18.656	18.67	18.4911	18.5098	17500
9/27/2016	10:11 AM	18.6457	18.67	18.63	18.66	29260
9/27/2016	10:12 AM	18.7101	18.72	18.59	18.63	28082
9/27/2016	10:13 AM	18.755	18.7862	18.68	18.69	13110
9/27/2016	10:14 AM	18.69	18.77	18.69	18.73	12200
9/27/2016	10:15 AM	18.775	18.8086	18.7	18.71	13060
9/27/2016	10:16 AM	18.69	18.756	18.69	18.756	13250
9/27/2016	10:17 AM	18.657	18.7	18.64	18.69	4225
9/27/2016	10:18 AM	18.68	18.68	18.66	18.67	2890
9/27/2016	10:19 AM	18.6	18.69	18.59	18.68	8150
9/27/2016	10:20 AM	18.67	18.67	18.5901	18.5901	2920
9/27/2016	10:21 AM	18.72	18.76	18.64	18.66	9828
9/27/2016	10:22 AM	18.68	18.73	18.66	18.73	6625
9/27/2016	10:23 AM	18.6984	18.715	18.6984	18.7	4190
9/27/2016	10:24 AM	18.615	18.6884	18.6	18.6884	11475
9/27/2016	10:25 AM	18.55	18.61	18.515	18.6042	20095
9/27/2016	10:26 AM	18.59	18.63	18.572	18.572	9800
9/27/2016	10:27 AM	18.51	18.5899	18.48	18.58	17180
9/27/2016	10:28 AM	18.54	18.54	18.4911	18.4911	17076
9/27/2016	10:29 AM	18.5795	18.58	18.54	18.54	9930
9/27/2016	10:30 AM	18.6	18.62	18.56	18.5845	14965
9/27/2016	10:31 AM	18.7	18.7	18.57	18.59	7200
9/27/2016	10:32 AM	18.7	18.741	18.69	18.73	12350
9/27/2016	10:33 AM	18.67	18.71	18.63	18.71	8710
9/27/2016	10:34 AM	18.78	18.78	18.66	18.6722	11510
9/27/2016	10:35 AM	18.88	18.88	18.7862	18.7862	11300
9/27/2016	10:36 AM	18.8842	18.94	18.847	18.89	16376
9/27/2016	10:37 AM	18.88	18.91	18.85	18.88	22780
9/27/2016	10:38 AM	18.86	18.93	18.85	18.8999	24964
9/27/2016	10:39 AM	18.85	18.8801	18.82	18.8801	7438
9/27/2016	10:40 AM	18.8614	18.88	18.83	18.85	9005
9/27/2016	10:41 AM	18.9	19	18.9	18.92	11458
9/27/2016	10:42 AM	18.95	18.9922	18.94	18.98	8833
9/27/2016	10:43 AM	18.9222	18.9522	18.9	18.94	7900
9/27/2016	10:44 AM	18.97	18.97	18.9222	18.9222	5550
9/27/2016	10:45 AM	18.84	18.93	18.83	18.92	1975
9/27/2016	10:46 AM	18.88	18.88	18.85	18.86	3300
9/27/2016	10:47 AM	18.82	18.8722	18.7938	18.8515	18923
9/27/2016	10:48 AM	18.83	18.86	18.81	18.83	1500
9/27/2016	10:49 AM	18.71	18.7922	18.7001	18.7922	19695
9/27/2016	10:50 AM	18.7995	18.7995	18.72	18.72	1000
9/27/2016	10:51 AM	18.86	18.86	18.8	18.8001	10347
9/27/2016	10:52 AM	18.8	18.8499	18.7989	18.8499	6200
9/27/2016	10:53 AM	18.75	18.78	18.75	18.78	1650
9/27/2016	10:54 AM	18.82	18.82	18.74	18.74	1900
9/27/2016	10:55 AM	18.91	18.91	18.82	18.82	4050
9/27/2016	10:56 AM	18.89	18.9222	18.88	18.89	20766
9/27/2016	10:57 AM	18.92	18.92	18.8499	18.87	3123
9/27/2016	10:58 AM	19	19.14	18.93	18.93	28784
9/27/2016	10:59 AM	19.07	19.12	19	19.02	18075
9/27/2016	11:00 AM	19.07	19.2	19.07	19.09	13823
9/27/2016	11:01 AM	19.02	19.07	19	19.06	18280
9/27/2016	11:02 AM	18.98	19.0299	18.9599	19.0299	8008
9/27/2016	11:03 AM	18.91	19.0054	18.885	18.99	9600
9/27/2016	11:04 AM	18.97	18.99	18.9	18.93	9900
9/27/2016	11:05 AM	18.98	19.01	18.967	19	10009
9/27/2016	11:06 AM	18.97	19.01	18.95	18.9548	5960
9/27/2016	11:07 AM	19	19.01	18.9715	18.9715	4050
9/27/2016	11:08 AM	18.9523	19.0077	18.95	19.0077	2146
9/27/2016	11:09 AM	18.84	19.03	18.84	18.99	12950
9/27/2016	11:10 AM	18.86	18.87	18.82	18.87	6250
9/27/2016	11:11 AM	18.7518	18.87	18.7518	18.87	9044
9/27/2016	11:12 AM	18.77	18.79	18.7137	18.74	4900
9/27/2016	11:13 AM	18.8	18.8	18.7725	18.78	8600
9/27/2016	11:14 AM	18.84	18.86	18.7837	18.7837	11818
9/27/2016	11:15 AM	18.78	18.83	18.78	18.8	2785
9/27/2016	11:16 AM	18.7888	18.82	18.74	18.8	7350
9/27/2016	11:17 AM	18.8368	18.8368	18.7723	18.7723	1950
9/27/2016	11:18 AM	18.83	18.86	18.82	18.86	1000
9/27/2016	11:19 AM	18.84	18.8497	18.82	18.842	14420
9/27/2016	11:20 AM	18.76	18.81	18.76	18.81	2600
9/27/2016	11:21 AM	18.71	18.75	18.65	18.75	23470
9/27/2016	11:22 AM	18.67	18.69	18.6501	18.66	15873
9/27/2016	11:23 AM	18.66	18.69	18.65	18.67	19300
9/27/2016	11:24 AM	18.64	18.64	18.6	18.63	8400
9/27/2016	11:25 AM	18.539	18.65	18.52	18.63	16858
9/27/2016	11:26 AM	18.55	18.57	18.5232	18.541	23680
9/27/2016	11:27 AM	18.6062	18.61	18.58	18.58	4326
9/27/2016	11:28 AM	18.63	18.63	18.593	18.6	4100
9/27/2016	11:29 AM	18.5	18.64	18.5	18.63	22050
9/27/2016	11:30 AM	18.45	18.52	18.4	18.5	34601
9/27/2016	11:31 AM	18.32	18.43	18.311	18.43	18099
9/27/2016	11:32 AM	18.31	18.33	18.266	18.3199	21897
9/27/2016	11:33 AM	18.3324	18.36	18.28	18.2862	20650
9/27/2016	11:34 AM	18.32	18.33	18.3	18.3189	7260
9/27/2016	11:35 AM	18.311	18.36	18.28	18.29	19113
9/27/2016	11:36 AM	18.38	18.385	18.34	18.34	10400
9/27/2016	11:37 AM	18.36	18.412	18.36	18.375	4780
9/27/2016	11:38 AM	18.45	18.47	18.38	18.38	5635
9/27/2016	11:39 AM	18.42	18.47	18.42	18.47	2400
9/27/2016	11:40 AM	18.32	18.4199	18.31	18.4199	8545
9/27/2016	11:41 AM	18.3758	18.3758	18.31	18.32	11075
9/27/2016	11:42 AM	18.4	18.4	18.36	18.38	5425
9/27/2016	11:43 AM	18.41	18.41	18.3752	18.3752	4501
9/27/2016	11:44 AM	18.4	18.4699	18.39	18.43	2900
9/27/2016	11:45 AM	18.4286	18.4286	18.38	18.41	3040
9/27/2016	11:46 AM	18.425	18.43	18.3808	18.42	10500
9/27/2016	11:47 AM	18.477	18.49	18.44	18.44	13830
9/27/2016	11:48 AM	18.4292	18.48	18.425	18.479	7500
9/27/2016	11:49 AM	18.36	18.43	18.36	18.4	14710
9/27/2016	11:50 AM	18.43	18.44	18.33	18.3611	12730
9/27/2016	11:51 AM	18.44	18.4401	18.4	18.44	4500
9/27/2016	11:52 AM	18.39	18.44	18.375	18.44	6474
9/27/2016	11:53 AM	18.39	18.428	18.39	18.42	6911
9/27/2016	11:54 AM	18.34	18.38	18.336	18.38	4500
9/27/2016	11:55 AM	18.35	18.38	18.33	18.35	10100
9/27/2016	11:56 AM	18.3	18.38	18.3	18.38	6983
9/27/2016	11:57 AM	18.18	18.28	18.15	18.28	22013
9/27/2016	11:58 AM	18.235	18.24	18.19	18.19	7600
9/27/2016	11:59 AM	18.23	18.27	18.23	18.24	12250
9/27/2016	12:00 PM	18.2401	18.2401	18.19	18.24	7000
9/27/2016	12:01 PM	18.19	18.235	18.19	18.22	10630
9/27/2016	12:02 PM	18.224	18.23	18.2	18.21	5740
9/27/2016	12:03 PM	18.1999	18.229	18.19	18.229	8400
9/27/2016	12:04 PM	18.18	18.2	18.18	18.2	9800
9/27/2016	12:05 PM	18.2423	18.25	18.18	18.18	7350
9/27/2016	12:06 PM	18.27	18.27	18.25	18.25	4580
9/27/2016	12:07 PM	18.2025	18.26	18.19	18.26	32700
9/27/2016	12:08 PM	18.21	18.23	18.19	18.21	9700
9/27/2016	12:09 PM	18.1604	18.19	18.11	18.19	7370
9/27/2016	12:10 PM	18.16	18.16	18.14	18.15	4300
9/27/2016	12:11 PM	18.189	18.27	18.18	18.22	11015
9/27/2016	12:12 PM	18.16	18.18	18.16	18.1702	9124
9/27/2016	12:13 PM	18.1885	18.1885	18.154	18.154	5580
9/27/2016	12:14 PM	18.173	18.18	18.1601	18.1601	5478
9/27/2016	12:15 PM	18.3	18.3	18.2	18.21	13100
9/27/2016	12:16 PM	18.28	18.29	18.25	18.29	5700
9/27/2016	12:17 PM	18.2468	18.26	18.2416	18.245	6640
9/27/2016	12:18 PM	18.16	18.21	18.16	18.21	4445
9/27/2016	12:19 PM	18.1658	18.18	18.145	18.16	2225
9/27/2016	12:20 PM	18.06	18.17	18.06	18.17	14879
9/27/2016	12:21 PM	18.05	18.1	18.05	18.0599	10895
9/27/2016	12:22 PM	17.95	18.07	17.93	18.06	46506
9/27/2016	12:23 PM	17.9499	17.97	17.935	17.96	30130
9/27/2016	12:24 PM	17.819	17.947	17.8	17.947	25195
9/27/2016	12:25 PM	17.84	17.84	17.8001	17.8142	28591
9/27/2016	12:26 PM	17.8	17.82	17.8	17.82	29796
9/27/2016	12:27 PM	17.85	17.86	17.8	17.807	51341
9/27/2016	12:28 PM	17.8192	17.85	17.8	17.8497	25898
9/27/2016	12:29 PM	17.87	17.87	17.82	17.82	5740
9/27/2016	12:30 PM	17.88	17.9	17.85	17.85	20480
9/27/2016	12:31 PM	17.87	17.89	17.845	17.845	6625
9/27/2016	12:32 PM	17.96	17.96	17.8599	17.88	8896
9/27/2016	12:33 PM	17.955	17.97	17.9214	17.96	4290
9/27/2016	12:34 PM	17.96	17.97	17.9467	17.9599	7170
9/27/2016	12:35 PM	17.9452	17.97	17.9452	17.9502	11630
9/27/2016	12:36 PM	17.89	17.97	17.8552	17.95	18979
9/27/2016	12:37 PM	17.88	17.93	17.865	17.9185	10396
9/27/2016	12:38 PM	17.86	17.88	17.85	17.88	5600
9/27/2016	12:39 PM	17.885	17.9	17.86	17.86	42071
9/27/2016	12:40 PM	17.85	17.88	17.85	17.88	13500
9/27/2016	12:41 PM	17.85	17.86	17.835	17.8552	9679
9/27/2016	12:42 PM	17.84	17.84	17.8	17.83	19286
9/27/2016	12:43 PM	17.8638	17.88	17.851	17.87	6155
9/27/2016	12:44 PM	17.85	17.86	17.84	17.86	2100
9/27/2016	12:45 PM	17.8148	17.88	17.8148	17.86	2700
9/27/2016	12:46 PM	17.8	17.8192	17.78	17.8192	12249
9/27/2016	12:47 PM	17.83	17.85	17.8	17.8	3225
9/27/2016	12:48 PM	17.87	17.88	17.85	17.85	13000
9/27/2016	12:49 PM	17.87	17.875	17.8562	17.865	15335
9/27/2016	12:50 PM	17.875	17.879	17.852	17.87	12200
9/27/2016	12:51 PM	17.8599	17.9	17.8599	17.875	12685
9/27/2016	12:52 PM	17.8595	17.86	17.8314	17.8599	12210
9/27/2016	12:53 PM	17.8901	17.8901	17.87	17.87	1856
9/27/2016	12:54 PM	17.8465	17.85	17.84	17.85	7585
9/27/2016	12:55 PM	17.785	17.84	17.785	17.84	20045
9/27/2016	12:56 PM	17.77	17.7758	17.76	17.7758	10597
9/27/2016	12:57 PM	17.775	17.785	17.765	17.77	22171
9/27/2016	12:58 PM	17.755	17.7799	17.75	17.77	49532
9/27/2016	12:59 PM	17.735	17.76	17.72	17.75	19807
9/27/2016	1:00 PM	17.73	17.73	17.72	17.73	6714
9/27/2016	1:01 PM	17.7399	17.75	17.7201	17.7263	11613
9/27/2016	1:02 PM	17.7352	17.7499	17.725	17.74	5550
9/27/2016	1:03 PM	17.71	17.745	17.71	17.7438	5014
9/27/2016	1:04 PM	17.705	17.7278	17.7	17.7278	13593
9/27/2016	1:05 PM	17.75	17.76	17.73	17.74	6700
9/27/2016	1:06 PM	17.7601	17.775	17.7555	17.775	1450
9/27/2016	1:07 PM	17.7448	17.765	17.74	17.765	1280
9/27/2016	1:08 PM	17.8479	17.87	17.75	17.75	9725
9/27/2016	1:09 PM	17.85	17.8778	17.8301	17.8599	7683
9/27/2016	1:10 PM	17.78	17.8504	17.7585	17.85	3500
9/27/2016	1:11 PM	17.75	17.78	17.73	17.7758	13950
9/27/2016	1:12 PM	17.805	17.83	17.7301	17.7301	21334
9/27/2016	1:13 PM	17.83	17.8408	17.81	17.82	1700
9/27/2016	1:14 PM	17.8299	17.8299	17.8001	17.815	2500
9/27/2016	1:15 PM	17.84	17.85	17.825	17.84	6800
9/27/2016	1:16 PM	17.83	17.87	17.83	17.87	2745
9/27/2016	1:17 PM	17.79	17.82	17.7801	17.81	19209
9/27/2016	1:18 PM	17.78	17.805	17.78	17.79	2000
9/27/2016	1:19 PM	17.8	17.82	17.7865	17.7865	4800
9/27/2016	1:20 PM	17.76	17.81	17.7589	17.8058	2980
9/27/2016	1:21 PM	17.765	17.77	17.74	17.7574	4100
9/27/2016	1:22 PM	17.7511	17.78	17.75	17.78	4107
9/27/2016	1:23 PM	17.78	17.78	17.7441	17.75	7242
9/27/2016	1:24 PM	17.75	17.77	17.74	17.77	3450
9/27/2016	1:25 PM	17.72	17.73	17.72	17.725	3783
9/27/2016	1:26 PM	17.72	17.7325	17.72	17.7201	5982
9/27/2016	1:27 PM	17.74	17.74	17.7138	17.716	4900
9/27/2016	1:28 PM	17.7101	17.721	17.7101	17.721	300
9/27/2016	1:29 PM	17.7	17.73	17.7	17.7199	3525
9/27/2016	1:30 PM	17.73	17.73	17.71	17.71	1300
9/27/2016	1:31 PM	17.6599	17.7001	17.65	17.7	41235
9/27/2016	1:32 PM	17.69	17.69	17.65	17.65	16198
9/27/2016	1:33 PM	17.6901	17.71	17.679	17.7093	6400
9/27/2016	1:34 PM	17.7	17.732	17.6948	17.72	13000
9/27/2016	1:35 PM	17.7301	17.759	17.705	17.71	35850
9/27/2016	1:36 PM	17.7401	17.743	17.7201	17.73	9500
9/27/2016	1:37 PM	17.7563	17.76	17.75	17.76	11850
9/27/2016	1:38 PM	17.8225	17.8225	17.7509	17.7509	5950
9/27/2016	1:39 PM	17.8401	17.845	17.8099	17.828	7191
9/27/2016	1:40 PM	17.8	17.8201	17.775	17.8201	5862
9/27/2016	1:41 PM	17.82	17.84	17.82	17.82	700
9/27/2016	1:42 PM	17.82	17.838	17.811	17.8201	7520
9/27/2016	1:43 PM	17.88	17.88	17.83	17.83	2000
9/27/2016	1:44 PM	17.86	17.889	17.86	17.889	8940
9/27/2016	1:45 PM	17.77	17.85	17.77	17.85	2950
9/27/2016	1:46 PM	17.78	17.8	17.768	17.768	7796
9/27/2016	1:47 PM	17.75	17.77	17.75	17.77	1300
9/27/2016	1:48 PM	17.752	17.78	17.75	17.75	6300
9/27/2016	1:49 PM	17.76	17.76	17.74	17.74	600
9/27/2016	1:50 PM	17.83	17.83	17.777	17.78	1000
9/27/2016	1:51 PM	17.76	17.8265	17.76	17.8265	4950
9/27/2016	1:52 PM	17.7958	17.8	17.76	17.76	3950
9/27/2016	1:53 PM	17.82	17.8296	17.8	17.8296	2985
9/27/2016	1:54 PM	17.803	17.83	17.7867	17.82	9400
9/27/2016	1:55 PM	17.81	17.84	17.81	17.82	3530
9/27/2016	1:56 PM	17.845	17.8477	17.83	17.83	500
9/27/2016	1:57 PM	17.9311	17.98	17.85	17.85	37680
9/27/2016	1:58 PM	17.89	17.92	17.8612	17.92	4500
9/27/2016	1:59 PM	17.88	17.9	17.85	17.891	8643
9/27/2016	2:00 PM	17.8925	17.9025	17.87	17.87	950
9/27/2016	2:01 PM	17.878	17.88	17.8302	17.8601	8401
9/27/2016	2:02 PM	17.8563	17.86	17.82	17.8589	2350
9/27/2016	2:03 PM	17.8	17.8399	17.7952	17.82	3700
9/27/2016	2:04 PM	17.85	17.85	17.81	17.81	2280
9/27/2016	2:05 PM	17.83	17.85	17.83	17.85	600
9/27/2016	2:06 PM	17.91	17.91	17.8253	17.8353	4380
9/27/2016	2:07 PM	17.87	17.907	17.87	17.907	5985
9/27/2016	2:08 PM	17.938	17.938	17.8616	17.8616	13620
9/27/2016	2:09 PM	17.95	17.96	17.91	17.9163	10793
9/27/2016	2:10 PM	17.94	17.9501	17.9251	17.95	4000
9/27/2016	2:11 PM	17.9251	17.941	17.9237	17.9401	17090
9/27/2016	2:12 PM	17.83	17.925	17.811	17.925	13780
9/27/2016	2:13 PM	17.82	17.8499	17.82	17.83	5400
9/27/2016	2:14 PM	17.7902	17.8202	17.79	17.8202	5380
9/27/2016	2:15 PM	17.808	17.8222	17.808	17.82	1900
9/27/2016	2:16 PM	17.82	17.825	17.8	17.8	2800
9/27/2016	2:17 PM	17.81	17.819	17.8	17.819	2650
9/27/2016	2:18 PM	17.83	17.8311	17.8	17.8001	2700
9/27/2016	2:19 PM	17.81	17.82	17.795	17.82	10684
9/27/2016	2:20 PM	17.75	17.82	17.75	17.81	2709
9/27/2016	2:21 PM	17.7523	17.76	17.75	17.76	13865
9/27/2016	2:22 PM	17.77	17.77	17.7373	17.75	1552
9/27/2016	2:23 PM	17.72	17.7301	17.716	17.7301	9882
9/27/2016	2:24 PM	17.72	17.73	17.69	17.7204	32751
9/27/2016	2:25 PM	17.7399	17.7399	17.7163	17.7163	2100
9/27/2016	2:26 PM	17.73	17.7385	17.72	17.7301	3788
9/27/2016	2:27 PM	17.74	17.74	17.7201	17.73	1650
9/27/2016	2:28 PM	17.83	17.83	17.73	17.735	10622
9/27/2016	2:29 PM	17.79	17.82	17.7795	17.82	13520
9/27/2016	2:30 PM	17.81	17.82	17.81	17.82	200
9/27/2016	2:31 PM	17.83	17.85	17.81	17.82	12559
9/27/2016	2:32 PM	17.83	17.86	17.8201	17.83	8330
9/27/2016	2:33 PM	17.8	17.815	17.78	17.815	2350
9/27/2016	2:34 PM	17.7898	17.81	17.7898	17.7966	5000
9/27/2016	2:35 PM	17.8	17.8101	17.7801	17.79	1900
9/27/2016	2:36 PM	17.7492	17.788	17.74	17.788	19550
9/27/2016	2:37 PM	17.77	17.77	17.745	17.75	3688
9/27/2016	2:38 PM	17.7597	17.77	17.755	17.77	17500
9/27/2016	2:39 PM	17.7399	17.76	17.7325	17.76	7950
9/27/2016	2:40 PM	17.75	17.75	17.735	17.735	3600
9/27/2016	2:41 PM	17.74	17.76	17.73	17.74	2340
9/27/2016	2:42 PM	17.7496	17.75	17.735	17.74	1390
9/27/2016	2:43 PM	17.8163	17.8201	17.75	17.75	3729
9/27/2016	2:44 PM	17.8499	17.8499	17.8189	17.83	2630
9/27/2016	2:45 PM	17.84	17.84	17.8201	17.84	1000
9/27/2016	2:46 PM	17.7899	17.82	17.785	17.82	8700
9/27/2016	2:47 PM	17.8	17.8	17.785	17.79	3600
9/27/2016	2:48 PM	17.8202	17.83	17.8	17.8	1823
9/27/2016	2:49 PM	17.87	17.88	17.83	17.83	12457
9/27/2016	2:50 PM	17.86	17.87	17.821	17.87	4200
9/27/2016	2:51 PM	17.86	17.8704	17.8401	17.86	2701
9/27/2016	2:52 PM	17.88	17.88	17.8601	17.8601	800
9/27/2016	2:53 PM	17.8599	17.877	17.855	17.875	4850
9/27/2016	2:54 PM	17.83	17.855	17.825	17.855	8700
9/27/2016	2:55 PM	17.83	17.8448	17.785	17.8448	3102
9/27/2016	2:56 PM	17.838	17.838	17.81	17.82	1400
9/27/2016	2:57 PM	17.82	17.86	17.82	17.84	3954
9/27/2016	2:58 PM	17.82	17.84	17.82	17.83	1300
9/27/2016	2:59 PM	17.85	17.85	17.82	17.82	1301
9/27/2016	3:00 PM	17.83	17.8448	17.83	17.8448	1830
9/27/2016	3:01 PM	17.8	17.83	17.795	17.83	6050
9/27/2016	3:02 PM	17.81	17.81	17.7958	17.8099	1300
9/27/2016	3:03 PM	17.76	17.8201	17.76	17.82	5470
9/27/2016	3:04 PM	17.7799	17.78	17.7597	17.76	1900
9/27/2016	3:05 PM	17.7604	17.78	17.7604	17.78	8000
9/27/2016	3:06 PM	17.76	17.77	17.756	17.77	2800
9/27/2016	3:07 PM	17.755	17.76	17.75	17.7548	8297
9/27/2016	3:08 PM	17.76	17.76	17.75	17.76	7605
9/27/2016	3:09 PM	17.74	17.755	17.725	17.75	12962
9/27/2016	3:10 PM	17.76	17.76	17.73	17.73	6086
9/27/2016	3:11 PM	17.7785	17.78	17.7548	17.76	11080
9/27/2016	3:12 PM	17.83	17.84	17.78	17.78	5800
9/27/2016	3:13 PM	17.85	17.86	17.805	17.825	9976
9/27/2016	3:14 PM	18.06	18.06	17.825	17.85	10284
9/27/2016	3:15 PM	18.03	18.1001	17.99	18.06	41188
9/27/2016	3:16 PM	18.03	18.04	18.0122	18.04	13140
9/27/2016	3:17 PM	18.02	18.0401	17.98	17.98	10900
9/27/2016	3:18 PM	17.965	18.04	17.965	18.03	5875
9/27/2016	3:19 PM	17.95	17.97	17.9376	17.9683	2300
9/27/2016	3:20 PM	17.94	17.97	17.935	17.95	2035
9/27/2016	3:21 PM	17.97	17.97	17.945	17.95	6400
9/27/2016	3:22 PM	18.08	18.08	17.9753	17.99	17797
9/27/2016	3:23 PM	18.05	18.08	18.03	18.0752	8300
9/27/2016	3:24 PM	18.111	18.14	18.065	18.07	27420
9/27/2016	3:25 PM	18.1001	18.13	18.074	18.13	9700
9/27/2016	3:26 PM	18.05	18.12	18.05	18.1001	9349
9/27/2016	3:27 PM	18.071	18.0864	18.04	18.04	15190
9/27/2016	3:28 PM	18.0725	18.0901	18.06	18.07	11000
9/27/2016	3:29 PM	18.09	18.14	18.0663	18.08	11677
9/27/2016	3:30 PM	18.07	18.1219	18.07	18.1219	4900
9/27/2016	3:31 PM	18.255	18.26	18.08	18.08	34512
9/27/2016	3:32 PM	18.18	18.28	18.17	18.26	23453
9/27/2016	3:33 PM	18.18	18.19	18.1406	18.18	16174
9/27/2016	3:34 PM	18.19	18.2	18.1549	18.1549	12930
9/27/2016	3:35 PM	18.14	18.19	18.12	18.1808	3200
9/27/2016	3:36 PM	18.069	18.13	18.0301	18.13	16700
9/27/2016	3:37 PM	18.055	18.09	18.055	18.055	23800
9/27/2016	3:38 PM	18.079	18.141	18.06	18.06	4600
9/27/2016	3:39 PM	18.0899	18.13	18.08	18.09	14700
9/27/2016	3:40 PM	17.97	18.0701	17.96	18.07	10755
9/27/2016	3:41 PM	17.9601	17.9878	17.9601	17.97	5358
9/27/2016	3:42 PM	17.9689	17.98	17.965	17.968	4350
9/27/2016	3:43 PM	17.8889	17.9699	17.885	17.9648	2600
9/27/2016	3:44 PM	17.87	17.87	17.8501	17.869	14083
9/27/2016	3:45 PM	17.7601	17.86	17.755	17.86	19078
9/27/2016	3:46 PM	17.8495	17.85	17.78	17.78	9380
9/27/2016	3:47 PM	17.8401	17.86	17.8399	17.8501	4729
9/27/2016	3:48 PM	17.93	17.93	17.855	17.856	8220
9/27/2016	3:49 PM	17.9199	17.9471	17.911	17.92	10604
9/27/2016	3:50 PM	17.955	17.96	17.909	17.92	10091
9/27/2016	3:51 PM	17.95	17.975	17.92	17.97	9500
9/27/2016	3:52 PM	17.965	17.97	17.95	17.96	6284
9/27/2016	3:53 PM	17.95	17.956	17.94	17.9551	38148
9/27/2016	3:54 PM	17.97	17.98	17.96	17.96	2800
9/27/2016	3:55 PM	17.93	17.97	17.93	17.9699	5573
9/27/2016	3:56 PM	17.941	17.96	17.934	17.934	7450
9/27/2016	3:57 PM	17.9399	17.95	17.9315	17.941	4818
9/27/2016	3:58 PM	17.9301	17.94	17.93	17.9311	12034
9/27/2016	3:59 PM	17.87	17.94	17.8425	17.9363	54972
9/27/2016	4:00 PM	17.9	17.91	17.8601	17.87	46657
9/28/2016	9:31 AM	17.6463	17.67	17.58	17.66	56269
9/28/2016	9:32 AM	17.54	17.64	17.5201	17.64	36263
9/28/2016	9:33 AM	17.56	17.7	17.5401	17.5489	43960
9/28/2016	9:34 AM	17.6	17.607	17.545	17.5541	25960
9/28/2016	9:35 AM	17.6499	17.71	17.575	17.58	11231
9/28/2016	9:36 AM	17.67	17.69	17.63	17.66	9960
9/28/2016	9:37 AM	17.67	17.72	17.65	17.68	35867
9/28/2016	9:38 AM	17.6999	17.72	17.66	17.6837	16181
9/28/2016	9:39 AM	17.69	17.73	17.68	17.7027	18233
9/28/2016	9:40 AM	17.69	17.75	17.67	17.7	15456
9/28/2016	9:41 AM	17.8037	17.84	17.7101	17.72	35416
9/28/2016	9:42 AM	17.7501	17.7986	17.7501	17.797	8499
9/28/2016	9:43 AM	17.8	17.84	17.78	17.78	4098
9/28/2016	9:44 AM	17.7698	17.81	17.76	17.81	7137
9/28/2016	9:45 AM	17.7633	17.78	17.7405	17.777	4517
9/28/2016	9:46 AM	17.67	17.7708	17.65	17.7708	19837
9/28/2016	9:47 AM	17.68	17.69	17.655	17.6889	6944
9/28/2016	9:48 AM	17.7099	17.74	17.7099	17.71	3950
9/28/2016	9:49 AM	17.74	17.75	17.6766	17.71	17342
9/28/2016	9:50 AM	17.7701	17.82	17.74	17.7434	31831
9/28/2016	9:51 AM	17.85	17.91	17.751	17.751	33701
9/28/2016	9:52 AM	17.81	17.8601	17.78	17.8601	3585
9/28/2016	9:53 AM	17.8385	17.8385	17.7998	17.83	8350
9/28/2016	9:54 AM	17.833	17.88	17.83	17.84	6830
9/28/2016	9:55 AM	17.85	17.87	17.81	17.8318	34085
9/28/2016	9:56 AM	17.8	17.85	17.796	17.8118	38371
9/28/2016	9:57 AM	17.91	17.93	17.79	17.79	19372
9/28/2016	9:58 AM	17.944	17.96	17.886	17.886	22669
9/28/2016	9:59 AM	17.9001	17.96	17.9001	17.9499	11974
9/28/2016	10:00 AM	17.83	17.8978	17.83	17.8978	35992
9/28/2016	10:01 AM	17.8401	17.8401	17.8	17.81	10123
9/28/2016	10:02 AM	17.72	17.78	17.6774	17.78	38614
9/28/2016	10:03 AM	17.8451	17.8451	17.74	17.7431	16940
9/28/2016	10:04 AM	17.8501	17.89	17.82	17.84	4250
9/28/2016	10:05 AM	17.8	17.85	17.78	17.85	5186
9/28/2016	10:06 AM	17.84	17.84	17.7673	17.77	10500
9/28/2016	10:07 AM	17.9	17.92	17.8412	17.8412	12668
9/28/2016	10:08 AM	17.9094	17.98	17.895	17.895	11450
9/28/2016	10:09 AM	17.9	17.94	17.9	17.94	7260
9/28/2016	10:10 AM	17.8989	17.912	17.8901	17.91	3706
9/28/2016	10:11 AM	17.84	17.9318	17.822	17.9318	6700
9/28/2016	10:12 AM	17.88	17.88	17.86	17.87	4203
9/28/2016	10:13 AM	18.07	18.07	17.88	17.88	15900
9/28/2016	10:14 AM	18.1175	18.14	18.04	18.04	19010
9/28/2016	10:15 AM	18.1015	18.155	18.0601	18.12	19325
9/28/2016	10:16 AM	18.14	18.1449	18.05	18.07	12966
9/28/2016	10:17 AM	18.1	18.14	18.085	18.1286	14700
9/28/2016	10:18 AM	18.065	18.08	18.06	18.08	20400
9/28/2016	10:19 AM	18.05	18.08	18.048	18.07	7845
9/28/2016	10:20 AM	18.1	18.1185	18.07	18.07	6192
9/28/2016	10:21 AM	18.1	18.1	18.08	18.1	2000
9/28/2016	10:22 AM	18.16	18.22	18.11	18.11	26498
9/28/2016	10:23 AM	18.07	18.15	18.0228	18.15	17800
9/28/2016	10:24 AM	18.16	18.16	18.08	18.08	10857
9/28/2016	10:25 AM	18.22	18.22	18.152	18.1785	7556
9/28/2016	10:26 AM	18.2001	18.2673	18.2	18.22	18828
9/28/2016	10:27 AM	18.22	18.2299	18.2	18.22	5850
9/28/2016	10:28 AM	18.2401	18.26	18.2	18.22	11790
9/28/2016	10:29 AM	18.2263	18.238	18.21	18.238	17800
9/28/2016	10:30 AM	18.15	18.22	18.15	18.21	16870
9/28/2016	10:31 AM	18.15	18.22	18.06	18.2	27670
9/28/2016	10:32 AM	18.1499	18.18	18.12	18.18	19100
9/28/2016	10:33 AM	18.3042	18.3501	18.11	18.1457	34026
9/28/2016	10:34 AM	18.22	18.32	18.22	18.29	17715
9/28/2016	10:35 AM	18.29	18.3225	18.2373	18.2373	8290
9/28/2016	10:36 AM	18.31	18.33	18.28	18.28	10253
9/28/2016	10:37 AM	18.3011	18.325	18.28	18.32	14620
9/28/2016	10:38 AM	18.32	18.334	18.251	18.3114	16760
9/28/2016	10:39 AM	18.37	18.44	18.34	18.34	28428
9/28/2016	10:40 AM	18.3399	18.37	18.32	18.36	18490
9/28/2016	10:41 AM	18.2947	18.38	18.2947	18.356	8780
9/28/2016	10:42 AM	18.31	18.35	18.3	18.32	17740
9/28/2016	10:43 AM	18.25	18.3089	18.2132	18.3089	12923
9/28/2016	10:44 AM	18.26	18.3175	18.256	18.2718	12293
9/28/2016	10:45 AM	18.3101	18.34	18.2682	18.2689	8600
9/28/2016	10:46 AM	18.359	18.43	18.31	18.336	23838
9/28/2016	10:47 AM	18.44	18.44	18.3501	18.3571	8197
9/28/2016	10:48 AM	18.41	18.43	18.3818	18.42	20790
9/28/2016	10:49 AM	18.445	18.48	18.39	18.39	19543
9/28/2016	10:50 AM	18.491	18.52	18.48	18.485	19149
9/28/2016	10:51 AM	18.37	18.52	18.37	18.4904	25919
9/28/2016	10:52 AM	18.46	18.47	18.372	18.38	21907
9/28/2016	10:53 AM	18.4905	18.578	18.4701	18.49	41520
9/28/2016	10:54 AM	18.486	18.54	18.48	18.5	21964
9/28/2016	10:55 AM	18.456	18.5099	18.44	18.49	26808
9/28/2016	10:56 AM	18.3986	18.475	18.39	18.4722	18757
9/28/2016	10:57 AM	18.38	18.41	18.37	18.4001	13711
9/28/2016	10:58 AM	18.38	18.389	18.32	18.37	15830
9/28/2016	10:59 AM	18.47	18.53	18.4	18.4	16468
9/28/2016	11:00 AM	18.55	18.55	18.4651	18.4651	22640
9/28/2016	11:01 AM	18.635	18.67	18.541	18.55	69007
9/28/2016	11:02 AM	18.555	18.675	18.555	18.635	35204
9/28/2016	11:03 AM	18.6707	18.6707	18.5501	18.57	10404
9/28/2016	11:04 AM	18.65	18.67	18.63	18.64	8018
9/28/2016	11:05 AM	18.88	18.88	18.6582	18.6582	37530
9/28/2016	11:06 AM	18.85	18.91	18.8346	18.91	24290
9/28/2016	11:07 AM	18.8014	18.85	18.78	18.85	13211
9/28/2016	11:08 AM	18.8408	18.87	18.81	18.81	19645
9/28/2016	11:09 AM	18.74	18.83	18.72	18.816	9900
9/28/2016	11:10 AM	18.66	18.75	18.6101	18.7377	19949
9/28/2016	11:11 AM	18.68	18.7699	18.66	18.66	20980
9/28/2016	11:12 AM	18.58	18.6807	18.58	18.6673	16594
9/28/2016	11:13 AM	18.521	18.58	18.511	18.55	15030
9/28/2016	11:14 AM	18.53	18.5541	18.48	18.55	17776
9/28/2016	11:15 AM	18.6399	18.64	18.52	18.5366	43868
9/28/2016	11:16 AM	18.68	18.68	18.6001	18.6084	7533
9/28/2016	11:17 AM	18.52	18.6056	18.5128	18.5901	3320
9/28/2016	11:18 AM	18.51	18.54	18.49	18.54	2792
9/28/2016	11:19 AM	18.54	18.55	18.52	18.52	7204
9/28/2016	11:20 AM	18.41	18.562	18.41	18.562	6510
9/28/2016	11:21 AM	18.383	18.4518	18.37	18.43	22063
9/28/2016	11:22 AM	18.4218	18.4299	18.3758	18.38	9741
9/28/2016	11:23 AM	18.46	18.46	18.4	18.4034	7450
9/28/2016	11:24 AM	18.42	18.52	18.42	18.5	21938
9/28/2016	11:25 AM	18.47	18.5	18.39	18.4074	7124
9/28/2016	11:26 AM	18.54	18.569	18.4714	18.4714	8365
9/28/2016	11:27 AM	18.54	18.5501	18.54	18.5501	2550
9/28/2016	11:28 AM	18.55	18.56	18.51	18.55	8046
9/28/2016	11:29 AM	18.5101	18.56	18.51	18.56	8343
9/28/2016	11:30 AM	18.5115	18.54	18.51	18.5193	3855
9/28/2016	11:31 AM	18.53	18.57	18.52	18.54	3556
9/28/2016	11:32 AM	18.645	18.65	18.53	18.53	8154
9/28/2016	11:33 AM	18.62	18.7201	18.62	18.65	10120
9/28/2016	11:34 AM	18.714	18.73	18.65	18.65	8020
9/28/2016	11:35 AM	18.64	18.74	18.6196	18.73	5583
9/28/2016	11:36 AM	18.55	18.68	18.55	18.65	4891
9/28/2016	11:37 AM	18.57	18.57	18.54	18.55	5800
9/28/2016	11:38 AM	18.53	18.61	18.53	18.59	5700
9/28/2016	11:39 AM	18.53	18.541	18.53	18.5401	10300
9/28/2016	11:40 AM	18.53	18.535	18.53	18.53	500
9/28/2016	11:41 AM	18.341	18.52	18.33	18.5	19725
9/28/2016	11:42 AM	18.37	18.4181	18.36	18.36	18855
9/28/2016	11:43 AM	18.39	18.41	18.36	18.37	14610
9/28/2016	11:44 AM	18.423	18.44	18.4087	18.4213	8750
9/28/2016	11:45 AM	18.43	18.43	18.43	18.43	200
9/28/2016	11:46 AM	18.3199	18.42	18.315	18.41	14919
9/28/2016	11:47 AM	18.32	18.33	18.28	18.31	19087
9/28/2016	11:48 AM	18.35	18.35	18.33	18.3334	6050
9/28/2016	11:49 AM	18.3	18.34	18.286	18.3389	21101
9/28/2016	11:50 AM	18.305	18.31	18.28	18.3047	7175
9/28/2016	11:51 AM	18.37	18.37	18.31	18.31	6300
9/28/2016	11:52 AM	18.31	18.32	18.29	18.32	1200
9/28/2016	11:53 AM	18.29	18.33	18.29	18.33	1518
9/28/2016	11:54 AM	18.29	18.31	18.23	18.28	10085
9/28/2016	11:55 AM	18.2501	18.3	18.24	18.3	25278
9/28/2016	11:56 AM	18.2111	18.23	18.2	18.23	13018
9/28/2016	11:57 AM	18.22	18.237	18.2	18.21	11948
9/28/2016	11:58 AM	18.24	18.26	18.24	18.26	5200
9/28/2016	11:59 AM	18.2304	18.24	18.22	18.23	3200
9/28/2016	12:00 PM	18.2001	18.23	18.2001	18.23	5968
9/28/2016	12:01 PM	18.24	18.25	18.1598	18.201	16110
9/28/2016	12:02 PM	18.3699	18.38	18.24	18.24	8774
9/28/2016	12:03 PM	18.34	18.36	18.33	18.36	10026
9/28/2016	12:04 PM	18.35	18.3613	18.34	18.36	1150
9/28/2016	12:05 PM	18.3285	18.34	18.31	18.33	3600
9/28/2016	12:06 PM	18.29	18.3301	18.28	18.3301	699
9/28/2016	12:07 PM	18.31	18.31	18.28	18.28	426
9/28/2016	12:08 PM	18.3	18.3	18.2914	18.2943	2488
9/28/2016	12:09 PM	18.315	18.3186	18.3095	18.3095	2400
9/28/2016	12:10 PM	18.295	18.32	18.27	18.32	4722
9/28/2016	12:11 PM	18.2516	18.27	18.23	18.27	8450
9/28/2016	12:12 PM	18.19	18.21	18.17	18.21	6052
9/28/2016	12:13 PM	18.11	18.2	18.1	18.186	19270
9/28/2016	12:14 PM	18.11	18.1299	18.06	18.09	25940
9/28/2016	12:15 PM	18.0443	18.0999	18.03	18.09	11072
9/28/2016	12:16 PM	18.1012	18.1012	18.02	18.03	5600
9/28/2016	12:17 PM	18.12	18.14	18.09	18.13	5265
9/28/2016	12:18 PM	18.145	18.15	18.1299	18.15	12258
9/28/2016	12:19 PM	18.1672	18.1672	18.1133	18.127	3000
9/28/2016	12:20 PM	18.18	18.2	18.12	18.12	10297
9/28/2016	12:21 PM	18.23	18.2436	18.15	18.17	16196
9/28/2016	12:22 PM	18.2	18.24	18.17	18.2399	3790
9/28/2016	12:23 PM	18.16	18.16	18.14	18.14	12860
9/28/2016	12:24 PM	18.19	18.19	18.14	18.17	10700
9/28/2016	12:25 PM	18.12	18.17	18.11	18.17	15400
9/28/2016	12:26 PM	18.1303	18.1303	18.11	18.11	900
9/28/2016	12:27 PM	18.12	18.12	18.09	18.1	8400
9/28/2016	12:28 PM	18.06	18.11	18.04	18.11	7522
9/28/2016	12:29 PM	18.09	18.09	18.08	18.08	2465
9/28/2016	12:30 PM	18.09	18.12	18.076	18.076	2500
9/28/2016	12:31 PM	18.0799	18.09	18.075	18.08	2696
9/28/2016	12:32 PM	18.08	18.09	18.02	18.07	17819
9/28/2016	12:33 PM	18.083	18.1	18.066	18.07	2305
9/28/2016	12:34 PM	18.0899	18.1017	18.072	18.08	5490
9/28/2016	12:35 PM	18.24	18.24	18.1295	18.13	19790
9/28/2016	12:36 PM	18.192	18.237	18.192	18.237	17790
9/28/2016	12:37 PM	18.19	18.2	18.17	18.17	5200
9/28/2016	12:38 PM	18.2	18.2	18.18	18.2	4148
9/28/2016	12:39 PM	18.16	18.16	18.16	18.16	476
9/28/2016	12:40 PM	18.15	18.18	18.13	18.16	2482
9/28/2016	12:41 PM	18.16	18.16	18.1289	18.16	1209
9/28/2016	12:42 PM	18.08	18.12	18.07	18.12	23134
9/28/2016	12:43 PM	18.0928	18.0928	18.07	18.07	3700
9/28/2016	12:44 PM	18.01	18.0779	18.0089	18.07	10294
9/28/2016	12:45 PM	18.0143	18.02	17.99	18.02	12519
9/28/2016	12:46 PM	17.93	18	17.93	18	9635
9/28/2016	12:47 PM	17.8939	17.92	17.82	17.9189	15443
9/28/2016	12:48 PM	17.906	17.92	17.8799	17.888	7910
9/28/2016	12:49 PM	17.94	17.94	17.9	17.91	12639
9/28/2016	12:50 PM	17.94	17.9536	17.94	17.943	14771
9/28/2016	12:51 PM	18	18.02	17.9333	17.94	19702
9/28/2016	12:52 PM	17.98	18.01	17.96	18.01	9080
9/28/2016	12:53 PM	17.98	17.98	17.98	17.98	200
9/28/2016	12:54 PM	17.98	17.99	17.96	17.99	16350
9/28/2016	12:55 PM	17.95	17.97	17.93	17.9684	5250
9/28/2016	12:56 PM	17.96	17.96	17.91	17.94	6044
9/28/2016	12:57 PM	18.0198	18.04	18.0001	18.01	13900
9/28/2016	12:58 PM	18.0177	18.03	18.01	18.01	2300
9/28/2016	12:59 PM	18.0286	18.04	18.0286	18.03	11576
9/28/2016	1:00 PM	18.05	18.05	18.0339	18.0361	2685
9/28/2016	1:01 PM	18.142	18.15	18.07	18.07	13600
9/28/2016	1:02 PM	18.16	18.1611	18.1366	18.15	4550
9/28/2016	1:03 PM	18.1725	18.2	18.1725	18.18	16458
9/28/2016	1:04 PM	18.14	18.2157	18.14	18.17	24950
9/28/2016	1:05 PM	18.15	18.15	18.14	18.14	300
9/28/2016	1:06 PM	18.135	18.14	18.13	18.13	4300
9/28/2016	1:07 PM	18.159	18.159	18.12	18.12	1968
9/28/2016	1:09 PM	18.24	18.24	18.14	18.14	15631
9/28/2016	1:10 PM	18.25	18.267	18.23	18.24	14212
9/28/2016	1:11 PM	18.232	18.2543	18.22	18.2511	13550
9/28/2016	1:12 PM	18.18	18.21	18.16	18.2	2500
9/28/2016	1:13 PM	18.25	18.25	18.18	18.18	37097
9/28/2016	1:14 PM	18.27	18.27	18.23	18.25	3876
9/28/2016	1:15 PM	18.314	18.33	18.28	18.28	7717
9/28/2016	1:16 PM	18.323	18.3498	18.3175	18.3175	5550
9/28/2016	1:17 PM	18.1899	18.3	18.17	18.3	8456
9/28/2016	1:18 PM	18.2	18.2	18.16	18.18	5698
9/28/2016	1:19 PM	18.19	18.19	18.18	18.19	2651
9/28/2016	1:20 PM	18.1525	18.18	18.1525	18.18	1150
9/28/2016	1:21 PM	18.12	18.15	18.08	18.15	12842
9/28/2016	1:22 PM	18.07	18.1	18.07	18.1	3700
9/28/2016	1:23 PM	18.09	18.1	18.05	18.1	5956
9/28/2016	1:24 PM	18.1185	18.1185	18.0627	18.08	6000
9/28/2016	1:25 PM	18.12	18.12	18.1039	18.1039	650
9/28/2016	1:26 PM	18.1	18.12	18.1	18.12	2767
9/28/2016	1:27 PM	18.05	18.1068	18.05	18.1068	3900
9/28/2016	1:28 PM	17.9918	18.07	17.96	18.0385	20887
9/28/2016	1:29 PM	18	18	17.9801	17.9801	250
9/28/2016	1:30 PM	17.93	18	17.93	18	2200
9/28/2016	1:31 PM	17.9357	17.95	17.9	17.92	19706
9/28/2016	1:32 PM	17.93	17.9338	17.9115	17.9199	6357
9/28/2016	1:33 PM	17.89	17.9499	17.89	17.94	3377
9/28/2016	1:34 PM	17.87	17.88	17.8	17.88	26122
9/28/2016	1:35 PM	17.85	17.87	17.83	17.87	14600
9/28/2016	1:36 PM	17.8542	17.8542	17.8282	17.8282	2750
9/28/2016	1:37 PM	17.9218	17.9218	17.84	17.8495	5386
9/28/2016	1:38 PM	17.9161	17.9161	17.9066	17.91	7663
9/28/2016	1:39 PM	17.94	17.94	17.9	17.93	6349
9/28/2016	1:40 PM	17.951	17.951	17.9101	17.9101	1566
9/28/2016	1:41 PM	17.911	17.92	17.911	17.92	2100
9/28/2016	1:42 PM	17.91	17.9186	17.891	17.9186	18180
9/28/2016	1:43 PM	17.9218	17.93	17.915	17.915	1800
9/28/2016	1:44 PM	17.865	17.88	17.865	17.87	2875
9/28/2016	1:45 PM	17.8699	17.9	17.86	17.8601	3950
9/28/2016	1:46 PM	17.8	17.85	17.8	17.85	21037
9/28/2016	1:47 PM	17.78	17.81	17.77	17.81	6730
9/28/2016	1:48 PM	17.85	17.85	17.785	17.8025	7192
9/28/2016	1:49 PM	17.85	17.86	17.8182	17.86	3525
9/28/2016	1:50 PM	17.92	17.92	17.85	17.8501	10500
9/28/2016	1:51 PM	17.88	17.88	17.86	17.88	4255
9/28/2016	1:52 PM	17.86	17.87	17.86	17.861	26471
9/28/2016	1:53 PM	17.856	17.856	17.8545	17.8545	749
9/28/2016	1:54 PM	17.88	17.89	17.86	17.87	2890
9/28/2016	1:55 PM	17.9	17.9	17.895	17.895	870
9/28/2016	1:56 PM	17.8944	17.8944	17.89	17.89	5700
9/28/2016	1:57 PM	17.91	17.91	17.9001	17.9099	7880
9/28/2016	1:58 PM	17.92	17.93	17.91	17.91	7403
9/28/2016	1:59 PM	17.924	17.924	17.9	17.9101	4100
9/28/2016	2:00 PM	17.92	17.9217	17.89	17.9	5599
9/28/2016	2:01 PM	17.91	17.93	17.91	17.93	900
9/28/2016	2:02 PM	18	18	17.91	17.91	2100
9/28/2016	2:03 PM	18.0099	18.04	17.9901	18.02	15846
9/28/2016	2:04 PM	17.9956	17.9956	17.96	17.976	10552
9/28/2016	2:05 PM	18.02	18.02	17.9901	18	1732
9/28/2016	2:06 PM	18.016	18.03	18.016	18.02	14500
9/28/2016	2:07 PM	18.05	18.05	18.02	18.02	9400
9/28/2016	2:08 PM	18.06	18.06	18.0401	18.0401	4100
9/28/2016	2:09 PM	18.05	18.05	18.05	18.05	400
9/28/2016	2:10 PM	18.01	18.07	17.97	18.07	9910
9/28/2016	2:11 PM	17.83	18	17.83	17.98	12693
9/28/2016	2:12 PM	17.91	17.91	17.8566	17.86	14556
9/28/2016	2:13 PM	17.8201	17.85	17.8201	17.85	10600
9/28/2016	2:14 PM	17.6699	17.8345	17.6541	17.8201	57538
9/28/2016	2:15 PM	17.7	17.7	17.65	17.65	39295
9/28/2016	2:16 PM	17.65	17.71	17.6301	17.681	31682
9/28/2016	2:17 PM	17.751	17.751	17.63	17.639	29640
9/28/2016	2:18 PM	17.73	17.7566	17.719	17.7566	5573
9/28/2016	2:19 PM	17.7	17.74	17.6812	17.74	4276
9/28/2016	2:20 PM	17.62	17.6899	17.6059	17.6899	10921
9/28/2016	2:21 PM	17.64	17.64	17.611	17.611	9430
9/28/2016	2:22 PM	17.6966	17.71	17.6417	17.6417	5551
9/28/2016	2:23 PM	17.61	17.69	17.61	17.69	7720
9/28/2016	2:24 PM	17.611	17.62	17.6	17.61	7836
9/28/2016	2:25 PM	17.62	17.62	17.6	17.6175	10911
9/28/2016	2:26 PM	17.6159	17.66	17.6159	17.62	4543
9/28/2016	2:27 PM	17.5	17.61	17.5	17.61	60890
9/28/2016	2:28 PM	17.4641	17.5001	17.42	17.5	30747
9/28/2016	2:29 PM	17.57	17.57	17.46	17.4643	15874
9/28/2016	2:30 PM	17.54	17.57	17.5301	17.551	18561
9/28/2016	2:31 PM	17.53	17.56	17.5099	17.54	18554
9/28/2016	2:32 PM	17.4916	17.56	17.47	17.526	13772
9/28/2016	2:33 PM	17.51	17.51	17.4558	17.46	9940
9/28/2016	2:34 PM	17.507	17.55	17.48	17.5	10870
9/28/2016	2:35 PM	17.56	17.5975	17.5001	17.528	25596
9/28/2016	2:36 PM	17.52	17.56	17.49	17.53	15795
9/28/2016	2:37 PM	17.7	17.7	17.511	17.511	34900
9/28/2016	2:38 PM	17.6001	17.7	17.5901	17.69	17964
9/28/2016	2:39 PM	17.6	17.6052	17.59	17.6	3500
9/28/2016	2:40 PM	17.6	17.62	17.5952	17.5984	1185
9/28/2016	2:41 PM	17.51	17.5901	17.5	17.5901	2709
9/28/2016	2:42 PM	17.6099	17.63	17.53	17.53	10518
9/28/2016	2:43 PM	17.621	17.65	17.6	17.611	7350
9/28/2016	2:44 PM	17.56	17.6299	17.5301	17.6299	10833
9/28/2016	2:45 PM	17.6	17.61	17.5298	17.5482	11769
9/28/2016	2:46 PM	17.5159	17.54	17.505	17.54	4778
9/28/2016	2:47 PM	17.5364	17.55	17.515	17.52	18808
9/28/2016	2:48 PM	17.55	17.59	17.55	17.59	6419
9/28/2016	2:49 PM	17.52	17.5301	17.51	17.52	9673
9/28/2016	2:50 PM	17.5168	17.523	17.5043	17.51	10012
9/28/2016	2:51 PM	17.5001	17.52	17.5	17.515	10771
9/28/2016	2:52 PM	17.4359	17.5	17.43	17.5	46166
9/28/2016	2:53 PM	17.47	17.493	17.44	17.44	6220
9/28/2016	2:54 PM	17.4655	17.4655	17.42	17.46	18075
9/28/2016	2:55 PM	17.44	17.47	17.42	17.465	27000
9/28/2016	2:56 PM	17.4377	17.46	17.43	17.4499	5700
9/28/2016	2:57 PM	17.52	17.55	17.4399	17.4399	4900
9/28/2016	2:58 PM	17.56	17.6	17.511	17.511	7219
9/28/2016	2:59 PM	17.526	17.56	17.5021	17.56	3280
9/28/2016	3:00 PM	17.52	17.53	17.52	17.5286	715
9/28/2016	3:01 PM	17.51	17.51	17.4801	17.5061	10293
9/28/2016	3:02 PM	17.53	17.53	17.5	17.5	14478
9/28/2016	3:03 PM	17.519	17.5619	17.519	17.54	8163
9/28/2016	3:04 PM	17.52	17.53	17.505	17.521	3950
9/28/2016	3:05 PM	17.52	17.52	17.4933	17.5168	14700
9/28/2016	3:06 PM	17.5195	17.5195	17.5157	17.5157	1650
9/28/2016	3:07 PM	17.5557	17.5585	17.51	17.51	2100
9/28/2016	3:08 PM	17.6	17.6	17.5561	17.5561	2117
9/28/2016	3:09 PM	17.64	17.65	17.5816	17.585	9695
9/28/2016	3:10 PM	17.616	17.6559	17.616	17.65	9719
9/28/2016	3:11 PM	17.62	17.64	17.605	17.605	6614
9/28/2016	3:12 PM	17.61	17.63	17.61	17.6268	9300
9/28/2016	3:13 PM	17.6099	17.628	17.6	17.6	2600
9/28/2016	3:14 PM	17.68	17.68	17.6055	17.6055	2820
9/28/2016	3:15 PM	17.6966	17.6977	17.6739	17.6755	13100
9/28/2016	3:16 PM	17.6133	17.694	17.6133	17.6701	3418
9/28/2016	3:17 PM	17.669	17.67	17.616	17.616	7809
9/28/2016	3:18 PM	17.6748	17.6999	17.6701	17.6956	5000
9/28/2016	3:19 PM	17.68	17.71	17.6701	17.6785	8100
9/28/2016	3:20 PM	17.69	17.69	17.667	17.667	1103
9/28/2016	3:21 PM	17.6499	17.7	17.6499	17.685	8458
9/28/2016	3:22 PM	17.603	17.63	17.58	17.62	5849
9/28/2016	3:23 PM	17.6	17.616	17.5801	17.6026	10600
9/28/2016	3:24 PM	17.585	17.61	17.58	17.6	5400
9/28/2016	3:25 PM	17.605	17.62	17.58	17.58	16665
9/28/2016	3:26 PM	17.5525	17.58	17.53	17.58	2900
9/28/2016	3:27 PM	17.7099	17.7099	17.55	17.55	17450
9/28/2016	3:28 PM	17.6783	17.75	17.67	17.71	20544
9/28/2016	3:29 PM	17.68	17.68	17.63	17.63	1604
9/28/2016	3:30 PM	17.68	17.69	17.6657	17.69	1400
9/28/2016	3:31 PM	17.7	17.72	17.6659	17.7	5700
9/28/2016	3:32 PM	17.68	17.7299	17.67	17.694	5900
9/28/2016	3:33 PM	17.7	17.7	17.6746	17.6746	6620
9/28/2016	3:34 PM	17.62	17.67	17.62	17.669	2707
9/28/2016	3:35 PM	17.68	17.68	17.63	17.63	1808
9/28/2016	3:36 PM	17.677	17.68	17.64	17.64	2100
9/28/2016	3:37 PM	17.6389	17.677	17.63	17.677	3150
9/28/2016	3:38 PM	17.632	17.65	17.6052	17.63	3200
9/28/2016	3:39 PM	17.64	17.64	17.613	17.613	3800
9/28/2016	3:40 PM	17.59	17.6304	17.59	17.6304	6770
9/28/2016	3:41 PM	17.6201	17.64	17.62	17.62	1300
9/28/2016	3:43 PM	17.6073	17.625	17.59	17.625	7439
9/28/2016	3:44 PM	17.5389	17.58	17.5328	17.58	14893
9/28/2016	3:45 PM	17.6	17.605	17.55	17.55	12138
9/28/2016	3:46 PM	17.5256	17.61	17.5256	17.6	5906
9/28/2016	3:47 PM	17.51	17.5238	17.5	17.52	12465
9/28/2016	3:48 PM	17.54	17.6001	17.506	17.506	20995
9/28/2016	3:49 PM	17.5399	17.54	17.525	17.54	6797
9/28/2016	3:50 PM	17.52	17.54	17.5101	17.5399	7330
9/28/2016	3:51 PM	17.56	17.58	17.515	17.515	15207
9/28/2016	3:52 PM	17.58	17.5911	17.57	17.57	17291
9/28/2016	3:53 PM	17.5209	17.5899	17.52	17.5899	20631
9/28/2016	3:54 PM	17.5101	17.53	17.51	17.53	8969
9/28/2016	3:55 PM	17.505	17.52	17.5001	17.51	13192
9/28/2016	3:56 PM	17.589	17.589	17.505	17.505	21407
9/28/2016	3:57 PM	17.5101	17.6	17.5101	17.59	16874
9/28/2016	3:58 PM	17.51	17.54	17.5	17.52	23217
9/28/2016	3:59 PM	17.4784	17.51	17.475	17.505	30403
9/28/2016	4:00 PM	17.48	17.49	17.45	17.47	58186
9/29/2016	9:31 AM	17.5899	17.68	17.57	17.64	15257
9/29/2016	9:32 AM	17.5	17.62	17.495	17.56	37144
9/29/2016	9:33 AM	17.58	17.59	17.49	17.5	12371
9/29/2016	9:34 AM	17.67	17.74	17.56	17.56	64219
9/29/2016	9:35 AM	17.65	17.7157	17.59	17.71	34750
9/29/2016	9:36 AM	17.6048	17.6747	17.59	17.6747	27710
9/29/2016	9:37 AM	17.5904	17.67	17.5601	17.61	13414
9/29/2016	9:38 AM	17.5202	17.6	17.52	17.596	18030
9/29/2016	9:39 AM	17.62	17.62	17.53	17.53	6914
9/29/2016	9:40 AM	17.67	17.71	17.6248	17.6248	24219
9/29/2016	9:41 AM	17.7182	17.7899	17.67	17.67	18741
9/29/2016	9:42 AM	17.67	17.73	17.62	17.73	8696
9/29/2016	9:43 AM	17.71	17.76	17.68	17.68	9946
9/29/2016	9:44 AM	17.67	17.7187	17.66	17.7061	6350
9/29/2016	9:45 AM	17.669	17.7052	17.66	17.67	17300
9/29/2016	9:46 AM	17.6378	17.67	17.6378	17.65	3833
9/29/2016	9:47 AM	17.684	17.71	17.66	17.66	8074
9/29/2016	9:48 AM	17.645	17.685	17.645	17.685	3177
9/29/2016	9:49 AM	17.557	17.6411	17.557	17.64	10090
9/29/2016	9:50 AM	17.67	17.68	17.57	17.57	11749
9/29/2016	9:51 AM	17.5857	17.664	17.58	17.66	12430
9/29/2016	9:52 AM	17.592	17.615	17.59	17.59	3693
9/29/2016	9:53 AM	17.61	17.63	17.61	17.61	4891
9/29/2016	9:54 AM	17.51	17.6	17.5044	17.6	17375
9/29/2016	9:55 AM	17.56	17.6	17.5	17.514	12590
9/29/2016	9:56 AM	17.53	17.5611	17.53	17.56	7900
9/29/2016	9:57 AM	17.54	17.57	17.54	17.56	20999
9/29/2016	9:58 AM	17.63	17.65	17.54	17.55	27012
9/29/2016	9:59 AM	17.548	17.64	17.548	17.6166	11900
9/29/2016	10:00 AM	17.49	17.57	17.49	17.57	16510
9/29/2016	10:01 AM	17.361	17.482	17.3464	17.482	50232
9/29/2016	10:02 AM	17.295	17.36	17.282	17.35	32547
9/29/2016	10:03 AM	17.21	17.299	17.1501	17.29	69285
9/29/2016	10:04 AM	17.2298	17.25	17.19	17.21	29752
9/29/2016	10:05 AM	17.15	17.2365	17.15	17.2	22744
9/29/2016	10:06 AM	17.2	17.21	17.126	17.1365	32974
9/29/2016	10:07 AM	17.4	17.4087	17.18	17.18	20820
9/29/2016	10:08 AM	17.51	17.555	17.42	17.44	67001
9/29/2016	10:09 AM	17.53	17.55	17.48	17.49	21900
9/29/2016	10:10 AM	17.5001	17.5227	17.45	17.52	27660
9/29/2016	10:11 AM	17.4899	17.5299	17.4899	17.5017	22248
9/29/2016	10:12 AM	17.47	17.48	17.441	17.4782	6700
9/29/2016	10:13 AM	17.435	17.49	17.43	17.485	9733
9/29/2016	10:14 AM	17.46	17.48	17.43	17.43	19487
9/29/2016	10:15 AM	17.56	17.56	17.45	17.45	10840
9/29/2016	10:16 AM	17.55	17.6	17.5075	17.55	15279
9/29/2016	10:17 AM	17.4699	17.54	17.45	17.54	8790
9/29/2016	10:18 AM	17.48	17.502	17.46	17.4999	3200
9/29/2016	10:19 AM	17.4	17.5	17.4	17.48	6356
9/29/2016	10:20 AM	17.338	17.37	17.27	17.37	27471
9/29/2016	10:21 AM	17.38	17.4	17.32	17.33	4900
9/29/2016	10:22 AM	17.31	17.361	17.29	17.361	13300
9/29/2016	10:23 AM	17.3	17.32	17.2475	17.29	16180
9/29/2016	10:24 AM	17.2955	17.34	17.28	17.28	6047
9/29/2016	10:25 AM	17.215	17.34	17.2	17.31	30508
9/29/2016	10:26 AM	17.25	17.26	17.15	17.2198	22030
9/29/2016	10:27 AM	17.26	17.3	17.24	17.24	18400
9/29/2016	10:28 AM	17.27	17.34	17.25	17.25	13769
9/29/2016	10:29 AM	17.253	17.2794	17.252	17.2581	9000
9/29/2016	10:30 AM	17.27	17.31	17.25	17.26	14150
9/29/2016	10:31 AM	17.32	17.33	17.24	17.24	20020
9/29/2016	10:32 AM	17.25	17.35	17.24	17.32	14150
9/29/2016	10:33 AM	17.28	17.2904	17.243	17.243	11630
9/29/2016	10:34 AM	17.32	17.33	17.27	17.27	3083
9/29/2016	10:35 AM	17.3519	17.36	17.31	17.31	12600
9/29/2016	10:36 AM	17.34	17.395	17.33	17.37	22500
9/29/2016	10:37 AM	17.3642	17.375	17.34	17.36	10220
9/29/2016	10:38 AM	17.37	17.39	17.36	17.36	4900
9/29/2016	10:39 AM	17.335	17.41	17.315	17.39	22400
9/29/2016	10:40 AM	17.32	17.34	17.31	17.34	14175
9/29/2016	10:41 AM	17.28	17.33	17.23	17.33	13800
9/29/2016	10:42 AM	17.32	17.32	17.29	17.29	1150
9/29/2016	10:43 AM	17.48	17.49	17.32	17.32	29525
9/29/2016	10:44 AM	17.51	17.51	17.43	17.4645	5200
9/29/2016	10:45 AM	17.52	17.52	17.483	17.5035	23668
9/29/2016	10:46 AM	17.5	17.59	17.49	17.55	17560
9/29/2016	10:47 AM	17.512	17.52	17.46	17.5	14600
9/29/2016	10:48 AM	17.551	17.5699	17.53	17.53	8970
9/29/2016	10:49 AM	17.5587	17.59	17.5429	17.5701	16480
9/29/2016	10:50 AM	17.53	17.57	17.5271	17.57	10800
9/29/2016	10:51 AM	17.56	17.56	17.49	17.52	14260
9/29/2016	10:52 AM	17.59	17.5973	17.55	17.58	4150
9/29/2016	10:53 AM	17.52	17.59	17.51	17.59	4350
9/29/2016	10:54 AM	17.55	17.56	17.54	17.5451	2515
9/29/2016	10:55 AM	17.59	17.665	17.53	17.545	21183
9/29/2016	10:56 AM	17.54	17.63	17.52	17.62	17000
9/29/2016	10:57 AM	17.54	17.5699	17.53	17.55	11600
9/29/2016	10:58 AM	17.5101	17.58	17.4938	17.55	10400
9/29/2016	10:59 AM	17.57	17.585	17.54	17.54	9400
9/29/2016	11:00 AM	17.66	17.67	17.57	17.57	14320
9/29/2016	11:01 AM	17.67	17.68	17.64	17.65	10000
9/29/2016	11:02 AM	17.677	17.76	17.677	17.685	19911
9/29/2016	11:03 AM	17.67	17.73	17.64	17.69	17700
9/29/2016	11:04 AM	17.66	17.7	17.65	17.66	6500
9/29/2016	11:05 AM	17.59	17.679	17.58	17.679	11284
9/29/2016	11:06 AM	17.63	17.649	17.6	17.605	8940
9/29/2016	11:07 AM	17.6745	17.6745	17.57	17.6	26444
9/29/2016	11:08 AM	17.7219	17.76	17.7	17.7	14855
9/29/2016	11:09 AM	17.81	17.81	17.734	17.734	21490
9/29/2016	11:10 AM	17.73	17.8825	17.73	17.828	23213
9/29/2016	11:11 AM	17.85	17.8602	17.8	17.8	5400
9/29/2016	11:12 AM	17.8754	17.88	17.84	17.8401	10708
9/29/2016	11:13 AM	17.93	17.97	17.87	17.87	31195
9/29/2016	11:14 AM	18.0049	18.0049	17.89	17.9215	43737
9/29/2016	11:15 AM	17.9001	17.97	17.87	17.9639	18020
9/29/2016	11:16 AM	18.02	18.02	17.95	17.95	23648
9/29/2016	11:17 AM	18.0699	18.089	18.02	18.03	21450
9/29/2016	11:18 AM	18.09	18.13	18.006	18.064	39276
9/29/2016	11:19 AM	18.0453	18.08	18.0273	18.08	30487
9/29/2016	11:20 AM	18.0001	18.05	17.99	18.0448	14314
9/29/2016	11:21 AM	17.975	18.03	17.94	18.0299	23637
9/29/2016	11:22 AM	17.9881	18.05	17.97	17.9704	10575
9/29/2016	11:23 AM	17.974	18.04	17.974	18	6316
9/29/2016	11:24 AM	17.9401	17.981	17.94	17.96	4533
9/29/2016	11:25 AM	17.96	17.9779	17.9311	17.94	4617
9/29/2016	11:26 AM	17.94	18.01	17.94	17.995	7864
9/29/2016	11:27 AM	17.9	17.92	17.89	17.91	10416
9/29/2016	11:28 AM	17.8	17.9233	17.8	17.91	23950
9/29/2016	11:29 AM	17.73	17.82	17.7	17.8102	33616
9/29/2016	11:30 AM	17.77	17.79	17.73	17.731	10520
9/29/2016	11:31 AM	17.791	17.7945	17.75	17.77	1940
9/29/2016	11:32 AM	17.76	17.785	17.76	17.77	2300
9/29/2016	11:33 AM	17.71	17.73	17.7	17.7236	40165
9/29/2016	11:34 AM	17.74	17.77	17.7	17.72	8700
9/29/2016	11:35 AM	17.77	17.8	17.72	17.72	11050
9/29/2016	11:36 AM	17.77	17.7799	17.7448	17.7448	9931
9/29/2016	11:37 AM	17.7	17.76	17.7	17.76	3427
9/29/2016	11:38 AM	17.74	17.74	17.67	17.71	8517
9/29/2016	11:39 AM	17.73	17.75	17.71	17.7364	1800
9/29/2016	11:40 AM	17.75	17.77	17.73	17.73	6550
9/29/2016	11:41 AM	17.735	17.76	17.72	17.75	9100
9/29/2016	11:42 AM	17.71	17.71	17.71	17.71	200
9/29/2016	11:43 AM	17.74	17.74	17.7	17.7	9000
9/29/2016	11:44 AM	17.68	17.71	17.67	17.71	6900
9/29/2016	11:45 AM	17.69	17.69	17.67	17.69	1540
9/29/2016	11:46 AM	17.84	17.84	17.7	17.7	14200
9/29/2016	11:47 AM	17.7999	17.8419	17.7999	17.84	7175
9/29/2016	11:48 AM	17.8	17.82	17.78	17.8	5300
9/29/2016	11:49 AM	17.812	17.82	17.8	17.8	12810
9/29/2016	11:50 AM	17.87	17.875	17.83	17.84	4100
9/29/2016	11:51 AM	17.87	17.887	17.81	17.85	10746
9/29/2016	11:52 AM	17.82	17.8366	17.82	17.8366	2434
9/29/2016	11:53 AM	17.75	17.84	17.75	17.82	4575
9/29/2016	11:54 AM	17.7404	17.77	17.7121	17.763	13911
9/29/2016	11:55 AM	17.8	17.8	17.76	17.76	8350
9/29/2016	11:56 AM	17.78	17.82	17.77	17.8	2937
9/29/2016	11:57 AM	17.779	17.8	17.77	17.785	1250
9/29/2016	11:58 AM	17.77	17.77	17.729	17.74	10605
9/29/2016	11:59 AM	17.74	17.77	17.74	17.77	9700
9/29/2016	12:00 PM	17.72	17.73	17.69	17.7252	6200
9/29/2016	12:01 PM	17.755	17.784	17.75	17.75	11360
9/29/2016	12:02 PM	17.755	17.8	17.7401	17.7401	13500
9/29/2016	12:03 PM	17.73	17.759	17.699	17.759	2410
9/29/2016	12:04 PM	17.73	17.73	17.71	17.72	2901
9/29/2016	12:05 PM	17.71	17.74	17.71	17.74	3500
9/29/2016	12:06 PM	17.7001	17.7299	17.6974	17.7	13888
9/29/2016	12:07 PM	17.54	17.706	17.49	17.7001	34204
9/29/2016	12:08 PM	17.58	17.58	17.51	17.51	1300
9/29/2016	12:09 PM	17.53	17.565	17.4901	17.565	10365
9/29/2016	12:10 PM	17.57	17.6	17.53	17.53	12536
9/29/2016	12:11 PM	17.55	17.5609	17.55	17.5609	6800
9/29/2016	12:12 PM	17.5963	17.63	17.57	17.57	10300
9/29/2016	12:13 PM	17.63	17.63	17.58	17.58	6008
9/29/2016	12:14 PM	17.63	17.63	17.59	17.63	3700
9/29/2016	12:15 PM	17.608	17.6499	17.608	17.64	6180
9/29/2016	12:16 PM	17.64	17.64	17.6	17.6	1100
9/29/2016	12:17 PM	17.66	17.67	17.628	17.63	2800
9/29/2016	12:18 PM	17.685	17.685	17.65	17.66	9250
9/29/2016	12:19 PM	17.66	17.7	17.66	17.69	1400
9/29/2016	12:20 PM	17.7	17.7	17.66	17.66	1300
9/29/2016	12:21 PM	17.68	17.6939	17.68	17.68	3720
9/29/2016	12:22 PM	17.67	17.6799	17.66	17.66	3100
9/29/2016	12:23 PM	17.6	17.66	17.6	17.65	1500
9/29/2016	12:24 PM	17.61	17.64	17.599	17.599	2300
9/29/2016	12:25 PM	17.5999	17.6	17.568	17.568	13300
9/29/2016	12:26 PM	17.56	17.56	17.5202	17.5542	8135
9/29/2016	12:27 PM	17.5074	17.5458	17.49	17.545	26454
9/29/2016	12:28 PM	17.55	17.55	17.49	17.52	6500
9/29/2016	12:29 PM	17.63	17.66	17.56	17.56	17100
9/29/2016	12:30 PM	17.61	17.63	17.6	17.63	2100
9/29/2016	12:31 PM	17.64	17.65	17.63	17.63	1500
9/29/2016	12:32 PM	17.6989	17.7	17.6033	17.6033	7890
9/29/2016	12:33 PM	17.7084	17.74	17.67	17.6874	6000
9/29/2016	12:34 PM	17.72	17.72	17.69	17.69	1900
9/29/2016	12:35 PM	17.76	17.7777	17.72	17.73	9040
9/29/2016	12:36 PM	17.8	17.8	17.78	17.79	7238
9/29/2016	12:37 PM	17.82	17.85	17.795	17.795	11234
9/29/2016	12:38 PM	17.86	17.87	17.77	17.81	10047
9/29/2016	12:39 PM	17.8996	17.9	17.84	17.88	17326
9/29/2016	12:40 PM	17.92	17.94	17.84	17.9048	8625
9/29/2016	12:41 PM	18.05	18.05	17.92	17.96	18387
9/29/2016	12:42 PM	18.03	18.0899	18.01	18.06	21475
9/29/2016	12:43 PM	18.0423	18.0423	18	18.03	48686
9/29/2016	12:44 PM	18.23	18.23	18.0423	18.044	23812
9/29/2016	12:45 PM	18.4	18.4	18.23	18.23	58357
9/29/2016	12:46 PM	18.44	18.52	18.37	18.38	63310
9/29/2016	12:47 PM	18.48	18.48	18.3801	18.415	20082
9/29/2016	12:48 PM	18.4815	18.52	18.4315	18.449	46614
9/29/2016	12:49 PM	18.54	18.54	18.435	18.4999	22815
9/29/2016	12:50 PM	18.9111	18.92	18.54	18.54	74011
9/29/2016	12:51 PM	19.02	19.17	18.93	18.9399	131675
9/29/2016	12:52 PM	19.12	19.3699	19.0083	19.0111	104941
9/29/2016	12:53 PM	19.41	19.54	19.12	19.14	134823
9/29/2016	12:54 PM	19.18	19.45	19.1621	19.4185	66253
9/29/2016	12:55 PM	19.32	19.5204	19.12	19.18	116128
9/29/2016	12:56 PM	19.1721	19.37	19.15	19.346	56918
9/29/2016	12:57 PM	19.36	19.44	19.16	19.167	48927
9/29/2016	12:58 PM	19.21	19.43	19.21	19.33	17980
9/29/2016	12:59 PM	19.24	19.33	19.23	19.24	45637
9/29/2016	1:00 PM	19.3	19.37	19.23	19.25	47618
9/29/2016	1:01 PM	19.66	19.6923	19.24	19.31	112747
9/29/2016	1:02 PM	19.57	19.81	19.52	19.67	79590
9/29/2016	1:03 PM	19.93	19.9648	19.5675	19.5675	85215
9/29/2016	1:04 PM	19.95	20.14	19.82	19.89	131180
9/29/2016	1:05 PM	19.957	19.99	19.7977	19.9455	52366
9/29/2016	1:06 PM	19.9459	20.082	19.93	19.97	69016
9/29/2016	1:07 PM	19.89	20.07	19.81	19.9505	90901
9/29/2016	1:08 PM	19.7777	19.95	19.7201	19.87	50800
9/29/2016	1:09 PM	19.58	19.77	19.55	19.76	73229
9/29/2016	1:10 PM	19.5756	19.6864	19.56	19.58	43556
9/29/2016	1:11 PM	19.2348	19.605	19.2	19.57	49332
9/29/2016	1:12 PM	19.2731	19.35	19.2	19.22	72746
9/29/2016	1:13 PM	19.36	19.46	19.26	19.2863	57999
9/29/2016	1:14 PM	19.3715	19.39	19.24	19.37	24335
9/29/2016	1:15 PM	19.54	19.55	19.29	19.3644	38705
9/29/2016	1:16 PM	19.32	19.56	19.29	19.5443	50260
9/29/2016	1:17 PM	19.22	19.371	19.22	19.34	26982
9/29/2016	1:18 PM	19.32	19.36	19.2357	19.25	26049
9/29/2016	1:19 PM	19.41	19.45	19.29	19.3379	22669
9/29/2016	1:20 PM	19.46	19.46	19.34	19.43	44808
9/29/2016	1:21 PM	19.4477	19.48	19.37	19.45	51721
9/29/2016	1:22 PM	19.54	19.56	19.4399	19.44	26808
9/29/2016	1:23 PM	19.63	19.66	19.5202	19.55	66300
9/29/2016	1:24 PM	19.56	19.67	19.55	19.6027	65356
9/29/2016	1:25 PM	19.5346	19.55	19.47	19.55	49336
9/29/2016	1:26 PM	19.6507	19.6699	19.53	19.534	17899
9/29/2016	1:27 PM	19.5086	19.69	19.5086	19.67	26688
9/29/2016	1:28 PM	19.54	19.5799	19.49	19.53	16696
9/29/2016	1:29 PM	19.53	19.55	19.46	19.53	14470
9/29/2016	1:30 PM	19.5452	19.6099	19.51	19.54	32481
9/29/2016	1:31 PM	19.65	19.65	19.55	19.55	8299
9/29/2016	1:32 PM	19.6136	19.62	19.5603	19.62	11994
9/29/2016	1:33 PM	19.634	19.65	19.54	19.65	24640
9/29/2016	1:34 PM	19.525	19.65	19.5	19.6162	22561
9/29/2016	1:35 PM	19.45	19.5006	19.4061	19.5	36473
9/29/2016	1:36 PM	19.5153	19.53	19.442	19.442	16190
9/29/2016	1:37 PM	19.52	19.5404	19.47	19.5001	7004
9/29/2016	1:38 PM	19.49	19.52	19.48	19.51	13870
9/29/2016	1:39 PM	19.55	19.55	19.466	19.495	13839
9/29/2016	1:40 PM	19.71	19.71	19.54	19.56	23874
9/29/2016	1:41 PM	19.81	19.86	19.72	19.73	40075
9/29/2016	1:42 PM	19.854	19.93	19.825	19.825	37846
9/29/2016	1:43 PM	19.9601	19.9678	19.85	19.861	15963
9/29/2016	1:44 PM	19.99	20	19.86	19.945	28935
9/29/2016	1:45 PM	19.84	20.03	19.84	19.995	64373
9/29/2016	1:46 PM	19.95	19.95	19.85	19.88	28946
9/29/2016	1:47 PM	19.98	20.02	19.9011	19.95	35924
9/29/2016	1:48 PM	20.0989	20.1323	19.9623	19.98	58501
9/29/2016	1:49 PM	20.01	20.15	19.92	20.095	105502
9/29/2016	1:50 PM	19.86	20.05	19.86	20.01	51588
9/29/2016	1:51 PM	19.96	20.02	19.88	19.89	40655
9/29/2016	1:52 PM	20.15	20.15	19.98	19.99	22078
9/29/2016	1:53 PM	20.25	20.33	20.13	20.1499	74284
9/29/2016	1:54 PM	20.4514	20.4733	20.2301	20.24	47158
9/29/2016	1:55 PM	20.37	20.47	20.31	20.4411	41000
9/29/2016	1:56 PM	20.5433	20.5555	20.4	20.4	36197
9/29/2016	1:57 PM	20.8789	20.91	20.56	20.56	67957
9/29/2016	1:58 PM	20.76	20.88	20.6684	20.868	63315
9/29/2016	1:59 PM	20.8	20.82	20.73	20.78	40552
9/29/2016	2:00 PM	20.7	20.84	20.61	20.81	44266
9/29/2016	2:01 PM	20.4801	20.76	20.48	20.71	41833
9/29/2016	2:02 PM	20.48	20.63	20.47	20.49	31572
9/29/2016	2:03 PM	20.3612	20.491	20.3377	20.4799	34627
9/29/2016	2:04 PM	20.28	20.4213	20.2607	20.3516	27787
9/29/2016	2:05 PM	20.13	20.2833	20.13	20.27	55165
9/29/2016	2:06 PM	19.99	20.12	19.8485	20.12	70390
9/29/2016	2:07 PM	20.02	20.02	19.9688	20.0199	20422
9/29/2016	2:08 PM	20.05	20.11	19.9937	20.0193	35830
9/29/2016	2:09 PM	19.96	20.07	19.902	20.05	22352
9/29/2016	2:10 PM	19.66	19.97	19.66	19.9601	42194
9/29/2016	2:11 PM	19.75	19.81	19.67	19.76	31366
9/29/2016	2:12 PM	19.69	19.818	19.65	19.66	23910
9/29/2016	2:13 PM	19.88	19.9161	19.69	19.69	32088
9/29/2016	2:14 PM	19.8199	19.9	19.7601	19.87	28097
9/29/2016	2:15 PM	19.72	19.8848	19.72	19.79	16710
9/29/2016	2:16 PM	19.4461	19.7096	19.44	19.7	66086
9/29/2016	2:17 PM	19.5	19.56	19.44	19.47	16971
9/29/2016	2:18 PM	19.29	19.53	19.24	19.51	36809
9/29/2016	2:19 PM	19.36	19.43	19.3058	19.3204	27643
9/29/2016	2:20 PM	19.28	19.36	19.24	19.35	23953
9/29/2016	2:21 PM	19.12	19.25	18.96	19.25	69727
9/29/2016	2:22 PM	19.25	19.25	19.04	19.12	36305
9/29/2016	2:23 PM	19.1399	19.3	19.13	19.2301	10639
9/29/2016	2:24 PM	19.11	19.148	19.07	19.116	14157
9/29/2016	2:25 PM	18.96	19.1	18.96	19.0952	13680
9/29/2016	2:26 PM	19.165	19.2	18.92	18.9523	29584
9/29/2016	2:27 PM	19.05	19.18	19.02	19.17	9990
9/29/2016	2:28 PM	19.01	19.1101	19.01	19.04	7651
9/29/2016	2:29 PM	18.9875	19.019	18.92	19	12729
9/29/2016	2:30 PM	18.7692	19.02	18.75	18.99	41161
9/29/2016	2:31 PM	18.776	18.8	18.72	18.78	34700
9/29/2016	2:32 PM	18.9261	18.95	18.8	18.81	23996
9/29/2016	2:33 PM	18.91	18.9499	18.897	18.93	23450
9/29/2016	2:34 PM	18.93	18.94	18.87	18.9001	6560
9/29/2016	2:35 PM	18.85	18.93	18.76	18.93	32585
9/29/2016	2:36 PM	18.71	18.83	18.71	18.83	30760
9/29/2016	2:37 PM	18.68	18.74	18.664	18.72	30090
9/29/2016	2:38 PM	18.6762	18.69	18.612	18.69	50570
9/29/2016	2:39 PM	18.86	18.89	18.68	18.6823	36289
9/29/2016	2:40 PM	18.7624	18.861	18.74	18.855	12350
9/29/2016	2:41 PM	18.9424	18.9424	18.73	18.75	17990
9/29/2016	2:42 PM	19.03	19.062	18.915	18.94	44832
9/29/2016	2:43 PM	19.0199	19.08	18.98	19.0262	62269
9/29/2016	2:44 PM	19.11	19.14	19.01	19.02	53700
9/29/2016	2:45 PM	19.21	19.22	19.09	19.1099	35960
9/29/2016	2:46 PM	19.31	19.34	19.19	19.2122	43251
9/29/2016	2:47 PM	19.26	19.32	19.19	19.32	36415
9/29/2016	2:48 PM	19.02	19.28	19.02	19.2479	28932
9/29/2016	2:49 PM	19	19.02	18.95	19.02	40623
9/29/2016	2:50 PM	18.87	18.9715	18.85	18.97	22050
9/29/2016	2:51 PM	18.92	19	18.8799	18.88	10600
9/29/2016	2:52 PM	18.9	19	18.9	18.99	14399
9/29/2016	2:53 PM	19.16	19.17	18.91	18.91	33856
9/29/2016	2:54 PM	19.17	19.19	19.031	19.15	18050
9/29/2016	2:55 PM	19.16	19.1958	19.1124	19.16	14175
9/29/2016	2:56 PM	19.0692	19.15	19.05	19.15	35921
9/29/2016	2:57 PM	19.28	19.3	19.1	19.11	29470
9/29/2016	2:58 PM	19.392	19.392	19.28	19.28	47975
9/29/2016	2:59 PM	19.57	19.6	19.399	19.4	46170
9/29/2016	3:00 PM	19.58	19.63	19.43	19.58	46959
9/29/2016	3:01 PM	19.54	19.65	19.5362	19.57	40290
9/29/2016	3:02 PM	19.459	19.5496	19.45	19.5496	27616
9/29/2016	3:03 PM	19.69	19.815	19.4985	19.4985	64304
9/29/2016	3:04 PM	19.71	19.78	19.66	19.67	43697
9/29/2016	3:05 PM	19.69	19.74	19.63	19.73	25930
9/29/2016	3:06 PM	19.49	19.71	19.49	19.71	23610
9/29/2016	3:07 PM	19.7	19.7	19.5393	19.55	21810
9/29/2016	3:08 PM	19.69	19.77	19.59	19.7	45958
9/29/2016	3:09 PM	19.4763	19.6682	19.4763	19.66	21951
9/29/2016	3:10 PM	19.46	19.57	19.381	19.4997	38451
9/29/2016	3:11 PM	19.62	19.6276	19.47	19.5	23200
9/29/2016	3:12 PM	19.68	19.696	19.5537	19.63	25400
9/29/2016	3:13 PM	19.49	19.64	19.4701	19.64	25551
9/29/2016	3:14 PM	19.2838	19.52	19.23	19.52	59514
9/29/2016	3:15 PM	19.41	19.45	19.29	19.29	26740
9/29/2016	3:16 PM	19.55	19.55	19.38	19.41	22801
9/29/2016	3:17 PM	19.55	19.56	19.44	19.52	17777
9/29/2016	3:18 PM	19.54	19.66	19.51	19.56	36310
9/29/2016	3:19 PM	19.58	19.58	19.47	19.5	25197
9/29/2016	3:20 PM	19.6563	19.67	19.57	19.57	7715
9/29/2016	3:21 PM	19.775	19.87	19.65	19.65	58714
9/29/2016	3:22 PM	19.671	19.78	19.67	19.77	35500
9/29/2016	3:23 PM	19.58	19.67	19.58	19.66	18200
9/29/2016	3:24 PM	19.8	19.8	19.65	19.65	19958
9/29/2016	3:25 PM	19.85	19.85	19.71	19.82	27799
9/29/2016	3:26 PM	19.8011	19.88	19.79	19.85	40936
9/29/2016	3:27 PM	20.01	20.08	19.79	19.79	74385
9/29/2016	3:28 PM	19.89	20.18	19.86	20.0524	36480
9/29/2016	3:29 PM	19.83	19.96	19.7889	19.94	41863
9/29/2016	3:30 PM	19.44	19.84	19.42	19.829	87051
9/29/2016	3:31 PM	19.618	19.66	19.445	19.46	41902
9/29/2016	3:32 PM	19.72	19.73	19.56	19.6168	45363
9/29/2016	3:33 PM	19.4578	19.7289	19.44	19.7289	61394
9/29/2016	3:34 PM	19.384	19.5	19.29	19.4837	55902
9/29/2016	3:35 PM	19.43	19.54	19.39	19.4	36105
9/29/2016	3:36 PM	19.43	19.56	19.42	19.46	22459
9/29/2016	3:37 PM	19.47	19.54	19.39	19.42	18188
9/29/2016	3:38 PM	19.38	19.46	19.37	19.45	19074
9/29/2016	3:39 PM	19.46	19.51	19.4	19.4	14150
9/29/2016	3:40 PM	19.325	19.46	19.27	19.449	35625
9/29/2016	3:41 PM	19.45	19.49	19.23	19.29	39587
9/29/2016	3:42 PM	19.5813	19.67	19.44	19.447	37388
9/29/2016	3:43 PM	19.63	19.69	19.51	19.54	26900
9/29/2016	3:44 PM	19.63	19.64	19.51	19.64	15800
9/29/2016	3:45 PM	19.47	19.62	19.4299	19.62	17778
9/29/2016	3:46 PM	19.5	19.55	19.42	19.44	37610
9/29/2016	3:47 PM	19.47	19.54	19.4589	19.53	11577
9/29/2016	3:48 PM	19.45	19.58	19.44	19.47	27169
9/29/2016	3:49 PM	19.55	19.57	19.41	19.44	19255
9/29/2016	3:50 PM	19.54	19.56	19.49	19.55	21135
9/29/2016	3:51 PM	19.47	19.64	19.46	19.56	47750
9/29/2016	3:52 PM	19.56	19.56	19.43	19.47	25551
9/29/2016	3:53 PM	19.55	19.57	19.52	19.55	19902
9/29/2016	3:54 PM	19.56	19.59	19.48	19.5378	16955
9/29/2016	3:55 PM	19.53	19.55	19.513	19.55	34080
9/29/2016	3:56 PM	19.56	19.65	19.52	19.53	42799
9/29/2016	3:57 PM	19.6299	19.74	19.55	19.55	36942
9/29/2016	3:58 PM	19.59	19.74	19.5561	19.61	61266
9/29/2016	3:59 PM	19.66	19.66	19.5889	19.6	47463
9/29/2016	4:00 PM	19.62	19.69	19.62	19.66	97728
9/30/2016	9:31 AM	18.289	18.37	18.26	18.36	66898
9/30/2016	9:32 AM	18.37	18.39	18.25	18.288	74534
9/30/2016	9:33 AM	18.33	18.3852	18.33	18.3522	28348
9/30/2016	9:34 AM	18.37	18.38	18.3	18.35	48823
9/30/2016	9:35 AM	18.43	18.5	18.26	18.36	124763
9/30/2016	9:36 AM	18.5074	18.54	18.39	18.4285	85041
9/30/2016	9:37 AM	18.53	18.559	18.48	18.5	21964
9/30/2016	9:38 AM	18.52	18.62	18.49	18.51	94182
9/30/2016	9:39 AM	18.66	18.67	18.46	18.53	61365
9/30/2016	9:40 AM	18.605	18.72	18.58	18.6401	53340
9/30/2016	9:41 AM	18.67	18.67	18.58	18.6	29653
9/30/2016	9:42 AM	18.67	18.74	18.67	18.69	53496
9/30/2016	9:43 AM	18.54	18.66	18.54	18.64	18192
9/30/2016	9:44 AM	18.54	18.6	18.53	18.55	21038
9/30/2016	9:45 AM	18.67	18.68	18.56	18.5622	42680
9/30/2016	9:46 AM	18.65	18.664	18.55	18.664	59100
9/30/2016	9:47 AM	18.66	18.77	18.62	18.67	44144
9/30/2016	9:48 AM	18.8011	18.82	18.69	18.69	32723
9/30/2016	9:49 AM	18.7977	18.8184	18.76	18.81	36635
9/30/2016	9:50 AM	18.8024	18.84	18.7334	18.79	41000
9/30/2016	9:51 AM	18.68	18.8	18.63	18.79	25486
9/30/2016	9:52 AM	18.7	18.7	18.63	18.66	15250
9/30/2016	9:53 AM	18.82	18.83	18.68	18.68	32455
9/30/2016	9:54 AM	18.86	18.89	18.77	18.7901	51192
9/30/2016	9:55 AM	19.03	19.042	18.856	18.856	83444
9/30/2016	9:56 AM	18.8795	19.08	18.8795	19.0201	72985
9/30/2016	9:57 AM	18.83	18.898	18.8	18.8889	25590
9/30/2016	9:58 AM	18.97	18.97	18.84	18.84	32380
9/30/2016	9:59 AM	18.86	18.9773	18.86	18.9773	37264
9/30/2016	10:00 AM	18.92	18.95	18.87	18.87	7050
9/30/2016	10:01 AM	18.88	18.93	18.81	18.9	47181
9/30/2016	10:02 AM	18.767	18.88	18.73	18.84	68756
9/30/2016	10:03 AM	18.74	18.79	18.7	18.76	30754
9/30/2016	10:04 AM	18.73	18.7724	18.69	18.7495	22650
9/30/2016	10:05 AM	18.57	18.734	18.57	18.71	51619
9/30/2016	10:06 AM	18.5825	18.6	18.54	18.5562	25384
9/30/2016	10:07 AM	18.59	18.62	18.5604	18.58	25643
9/30/2016	10:08 AM	18.58	18.59	18.55	18.575	17800
9/30/2016	10:09 AM	18.56	18.5999	18.54	18.57	18190
9/30/2016	10:10 AM	18.5	18.57	18.49	18.56	42591
9/30/2016	10:11 AM	18.53	18.54	18.45	18.5	20820
9/30/2016	10:12 AM	18.5	18.5204	18.4686	18.5204	14382
9/30/2016	10:13 AM	18.51	18.58	18.49	18.5024	44001
9/30/2016	10:14 AM	18.49	18.54	18.4614	18.53	10550
9/30/2016	10:15 AM	18.46	18.5363	18.42	18.48	24614
9/30/2016	10:16 AM	18.51	18.58	18.45	18.45	28305
9/30/2016	10:17 AM	18.63	18.64	18.51	18.52	24726
9/30/2016	10:18 AM	18.6699	18.67	18.584	18.6152	37890
9/30/2016	10:19 AM	18.6811	18.7	18.61	18.63	28989
9/30/2016	10:20 AM	18.7698	18.8	18.69	18.69	83824
9/30/2016	10:21 AM	18.72	18.7304	18.67	18.7083	20000
9/30/2016	10:22 AM	18.69	18.72	18.6899	18.7	17100
9/30/2016	10:23 AM	18.84	18.87	18.65	18.6982	61214
9/30/2016	10:24 AM	18.68	18.85	18.67	18.85	30629
9/30/2016	10:25 AM	18.6163	18.68	18.61	18.68	10820
9/30/2016	10:26 AM	18.61	18.68	18.6	18.62	21440
9/30/2016	10:27 AM	18.57	18.62	18.55	18.59	45573
9/30/2016	10:28 AM	18.6	18.6	18.57	18.6	19875
9/30/2016	10:29 AM	18.51	18.57	18.51	18.57	11689
9/30/2016	10:30 AM	18.4072	18.52	18.4	18.5	54217
9/30/2016	10:31 AM	18.37	18.45	18.37	18.4	36820
9/30/2016	10:32 AM	18.47	18.48	18.37	18.37	33554
9/30/2016	10:33 AM	18.47	18.53	18.46	18.47	38991
9/30/2016	10:34 AM	18.48	18.5	18.47	18.47	7250
9/30/2016	10:35 AM	18.48	18.52	18.46	18.47	12782
9/30/2016	10:36 AM	18.47	18.48	18.41	18.4617	15267
9/30/2016	10:37 AM	18.55	18.56	18.46	18.4696	36303
9/30/2016	10:38 AM	18.53	18.5538	18.48	18.54	17620
9/30/2016	10:39 AM	18.56	18.56	18.51	18.54	17744
9/30/2016	10:40 AM	18.701	18.74	18.55	18.56	47310
9/30/2016	10:41 AM	18.69	18.72	18.6699	18.71	8050
9/30/2016	10:42 AM	18.6	18.69	18.59	18.66	26900
9/30/2016	10:43 AM	18.54	18.59	18.51	18.59	23979
9/30/2016	10:44 AM	18.61	18.6486	18.52	18.52	39150
9/30/2016	10:45 AM	18.59	18.62	18.58	18.6	1800
9/30/2016	10:46 AM	18.454	18.57	18.45	18.57	31900
9/30/2016	10:47 AM	18.45	18.47	18.3952	18.47	35872
9/30/2016	10:48 AM	18.5	18.55	18.42	18.43	12630
9/30/2016	10:49 AM	18.491	18.54	18.47	18.492	18024
9/30/2016	10:50 AM	18.5	18.57	18.5	18.5	18800
9/30/2016	10:51 AM	18.539	18.539	18.46	18.49	24434
9/30/2016	10:52 AM	18.5	18.52	18.46	18.52	4620
9/30/2016	10:53 AM	18.48	18.49	18.45	18.49	8628
9/30/2016	10:54 AM	18.51	18.52	18.45	18.4698	44652
9/30/2016	10:55 AM	18.48	18.57	18.48	18.51	29060
9/30/2016	10:56 AM	18.45	18.51	18.45	18.48	24465
9/30/2016	10:57 AM	18.39	18.4599	18.37	18.4599	59426
9/30/2016	10:58 AM	18.42	18.4999	18.38	18.38	27656
9/30/2016	10:59 AM	18.3801	18.41	18.375	18.41	19095
9/30/2016	11:00 AM	18.31	18.38	18.3	18.38	34531
9/30/2016	11:01 AM	18.3	18.34	18.28	18.3	23465
9/30/2016	11:02 AM	18.27	18.3	18.23	18.3	58473
9/30/2016	11:03 AM	18.23	18.28	18.23	18.27	15695
9/30/2016	11:04 AM	18.1555	18.27	18.1555	18.24	81358
9/30/2016	11:05 AM	18.07	18.18	18.07	18.16	42497
9/30/2016	11:06 AM	18.1	18.1028	18.03	18.0725	68926
9/30/2016	11:07 AM	18.13	18.17	18.11	18.11	57885
9/30/2016	11:08 AM	18.178	18.178	18.14	18.14	6415
9/30/2016	11:09 AM	18.15	18.195	18.1395	18.17	19723
9/30/2016	11:10 AM	18.07	18.15	18.07	18.12	39660
9/30/2016	11:11 AM	17.89	18.05	17.805	18.05	171265
9/30/2016	11:12 AM	17.864	17.92	17.8	17.888	56518
9/30/2016	11:13 AM	17.8755	17.89	17.7924	17.845	67945
9/30/2016	11:14 AM	17.86	17.9	17.84	17.87	40240
9/30/2016	11:15 AM	17.755	17.86	17.75	17.86	59705
9/30/2016	11:16 AM	17.82	17.86	17.72	17.75	123348
9/30/2016	11:17 AM	17.9599	17.9599	17.81	17.82	54598
9/30/2016	11:18 AM	18.015	18.04	17.92	17.95	39340
9/30/2016	11:19 AM	18.04	18.1	17.97	18	46519
9/30/2016	11:20 AM	17.92	18.06	17.91	18.05	30173
9/30/2016	11:21 AM	17.92	17.95	17.89	17.92	22627
9/30/2016	11:22 AM	17.933	17.95	17.91	17.91	19240
9/30/2016	11:23 AM	17.93	17.95	17.91	17.92	61658
9/30/2016	11:24 AM	17.85	17.96	17.82	17.93	73740
9/30/2016	11:25 AM	17.94	17.94	17.85	17.875	37787
9/30/2016	11:26 AM	17.95	17.95	17.91	17.9104	21720
9/30/2016	11:27 AM	17.9393	17.94	17.8901	17.939	11168
9/30/2016	11:28 AM	17.96	17.99	17.92	17.95	26479
9/30/2016	11:29 AM	17.916	17.98	17.91	17.98	13473
9/30/2016	11:30 AM	17.9	17.93	17.83	17.92	31093
9/30/2016	11:31 AM	17.8328	17.88	17.82	17.88	39990
9/30/2016	11:32 AM	17.8498	17.85	17.8	17.82	12675
9/30/2016	11:33 AM	17.89	17.9	17.83	17.85	36910
9/30/2016	11:34 AM	17.907	17.91	17.85	17.89	53096
9/30/2016	11:35 AM	17.971	17.971	17.91	17.91	19712
9/30/2016	11:36 AM	17.9302	17.9899	17.9262	17.98	30750
9/30/2016	11:37 AM	17.96	17.97	17.9102	17.9314	11058
9/30/2016	11:38 AM	18.01	18.02	17.9335	17.95	26750
9/30/2016	11:39 AM	17.99	18.028	17.98	18.01	10425
9/30/2016	11:40 AM	18.0996	18.14	17.9926	18	18608
9/30/2016	11:41 AM	18.1	18.1899	18.085	18.09	61057
9/30/2016	11:42 AM	18.1499	18.1499	18.0899	18.11	25139
9/30/2016	11:43 AM	18.1112	18.14	18.08	18.14	8876
9/30/2016	11:44 AM	18.1	18.12	18.08	18.1137	21090
9/30/2016	11:45 AM	18.08	18.11	18.08	18.09	6450
9/30/2016	11:46 AM	18.0867	18.11	18.071	18.071	13020
9/30/2016	11:47 AM	18.04	18.11	18.014	18.1011	20638
9/30/2016	11:48 AM	18.07	18.0782	18.04	18.04	6520
9/30/2016	11:49 AM	18.07	18.1	18.07	18.08	8100
9/30/2016	11:50 AM	17.99	18.088	17.97	18.088	21400
9/30/2016	11:51 AM	17.99	18.0128	17.9855	17.99	19600
9/30/2016	11:52 AM	18.06	18.06	18.0045	18.005	29662
9/30/2016	11:53 AM	18.03	18.0599	18.0229	18.0599	17107
9/30/2016	11:54 AM	17.987	18.022	17.987	18.022	4700
9/30/2016	11:55 AM	17.98	18	17.97	18	4650
9/30/2016	11:56 AM	18.0016	18.02	17.97	17.97	9750
9/30/2016	11:57 AM	17.97	18.01	17.96	17.99	15400
9/30/2016	11:58 AM	18.02	18.04	17.98	17.98	26420
9/30/2016	11:59 AM	18.05	18.05	18.01	18.02	11864
9/30/2016	12:00 PM	18.02	18.04	18	18.03	3868
9/30/2016	12:01 PM	18.0904	18.0904	18.01	18.02	9749
9/30/2016	12:02 PM	18.05	18.0859	18.02	18.0859	4100
9/30/2016	12:03 PM	18.03	18.07	18	18.07	7038
9/30/2016	12:04 PM	18.0499	18.05	18.034	18.04	1968
9/30/2016	12:05 PM	18.01	18.04	18.01	18.02	8070
9/30/2016	12:06 PM	18	18.0099	17.99	18	7070
9/30/2016	12:07 PM	18	18.01	17.99	18	14452
9/30/2016	12:08 PM	17.9999	18	17.97	17.99	12233
9/30/2016	12:09 PM	18	18.01	18	18	2200
9/30/2016	12:10 PM	17.99	18.02	17.99	18.01	9678
9/30/2016	12:11 PM	18	18.01	17.98	17.99	10200
9/30/2016	12:12 PM	18.0149	18.02	17.995	18	2800
9/30/2016	12:13 PM	18.03	18.05	18.01	18.02	11799
9/30/2016	12:14 PM	18.07	18.082	18.0295	18.04	10900
9/30/2016	12:15 PM	18	18.07	18	18.07	15040
9/30/2016	12:16 PM	17.98	18.01	17.98	18	15674
9/30/2016	12:17 PM	17.9636	18	17.931	17.99	22691
9/30/2016	12:18 PM	17.955	17.9781	17.9431	17.9781	19267
9/30/2016	12:19 PM	17.96	17.98	17.95	17.95	5500
9/30/2016	12:20 PM	17.94	17.9752	17.92	17.9752	4840
9/30/2016	12:21 PM	17.94	17.94	17.93	17.94	2400
9/30/2016	12:22 PM	17.9201	17.951	17.92	17.93	11600
9/30/2016	12:23 PM	17.9	17.9349	17.9	17.93	19825
9/30/2016	12:24 PM	17.919	17.92	17.9	17.91	3795
9/30/2016	12:25 PM	17.91	17.95	17.91	17.91	10000
9/30/2016	12:26 PM	17.8799	17.92	17.87	17.9046	36487
9/30/2016	12:27 PM	17.86	17.8799	17.82	17.8799	17480
9/30/2016	12:28 PM	17.83	17.88	17.83	17.87	9770
9/30/2016	12:29 PM	17.84	17.85	17.82	17.84	32822
9/30/2016	12:30 PM	17.85	17.88	17.84	17.84	41985
9/30/2016	12:31 PM	17.82	17.86	17.82	17.85	17750
9/30/2016	12:32 PM	17.82	17.8254	17.81	17.81	12644
9/30/2016	12:33 PM	17.81	17.83	17.81	17.829	29007
9/30/2016	12:34 PM	17.83	17.84	17.8	17.8099	11050
9/30/2016	12:35 PM	17.8367	17.84	17.82	17.83	17600
9/30/2016	12:36 PM	17.84	17.84	17.8289	17.84	15300
9/30/2016	12:37 PM	17.8547	17.88	17.831	17.831	13900
9/30/2016	12:38 PM	17.83	17.86	17.83	17.85	22315
9/30/2016	12:39 PM	17.8199	17.85	17.81	17.83	25159
9/30/2016	12:40 PM	17.79	17.83	17.79	17.81	50163
9/30/2016	12:41 PM	17.83	17.83	17.77	17.785	25037
9/30/2016	12:42 PM	17.9501	17.96	17.83	17.83	39924
9/30/2016	12:43 PM	17.85	17.9375	17.8428	17.9375	17350
9/30/2016	12:44 PM	17.86	17.87	17.83	17.86	3600
9/30/2016	12:45 PM	17.81	17.88	17.81	17.8499	16854
9/30/2016	12:46 PM	17.83	17.84	17.8	17.8043	10260
9/30/2016	12:47 PM	17.86	17.87	17.81	17.82	16535
9/30/2016	12:48 PM	17.86	17.86	17.82	17.8545	26999
9/30/2016	12:49 PM	17.87	17.88	17.84	17.87	7421
9/30/2016	12:50 PM	17.82	17.87	17.82	17.87	16550
9/30/2016	12:51 PM	17.87	17.88	17.83	17.83	12832
9/30/2016	12:52 PM	17.86	17.88	17.85	17.8799	12264
9/30/2016	12:53 PM	17.8396	17.88	17.82	17.88	13100
9/30/2016	12:54 PM	17.816	17.84	17.81	17.82	5455
9/30/2016	12:55 PM	17.835	17.85	17.81	17.81	20100
9/30/2016	12:56 PM	17.7789	17.82	17.76	17.8141	16479
9/30/2016	12:57 PM	17.816	17.83	17.75	17.768	15600
9/30/2016	12:58 PM	17.85	17.86	17.7985	17.83	7841
9/30/2016	12:59 PM	17.8599	17.86	17.84	17.8528	5580
9/30/2016	1:00 PM	17.88	17.88	17.81	17.8389	33708
9/30/2016	1:01 PM	17.854	17.88	17.85	17.88	18230
9/30/2016	1:02 PM	17.865	17.88	17.84	17.85	11482
9/30/2016	1:03 PM	17.86	17.88	17.85	17.86	2800
9/30/2016	1:04 PM	17.81	17.82	17.8	17.8142	4074
9/30/2016	1:05 PM	17.8299	17.84	17.8154	17.8154	8996
9/30/2016	1:06 PM	17.84	17.84	17.81	17.81	784
9/30/2016	1:07 PM	17.8173	17.84	17.8	17.83	3800
9/30/2016	1:08 PM	17.83	17.85	17.83	17.85	2900
9/30/2016	1:09 PM	17.8652	17.88	17.84	17.84	6625
9/30/2016	1:10 PM	17.84	17.87	17.84	17.86	4370
9/30/2016	1:11 PM	17.8	17.8499	17.8	17.8499	2600
9/30/2016	1:12 PM	17.83	17.83	17.8	17.81	2770
9/30/2016	1:13 PM	17.84	17.85	17.82	17.83	4050
9/30/2016	1:14 PM	17.8612	17.8612	17.835	17.85	3825
9/30/2016	1:15 PM	17.8512	17.8599	17.85	17.8566	2731
9/30/2016	1:16 PM	17.85	17.866	17.85	17.8536	5560
9/30/2016	1:17 PM	17.98	17.98	17.8395	17.8414	25117
9/30/2016	1:18 PM	18.02	18.0786	17.97	17.98	45192
9/30/2016	1:19 PM	18.025	18.0301	18.011	18.016	55360
9/30/2016	1:20 PM	18.0655	18.09	18.0202	18.0202	8709
9/30/2016	1:21 PM	18.03	18.0768	18.03	18.07	9680
9/30/2016	1:22 PM	18.0411	18.05	18.011	18.0204	6010
9/30/2016	1:23 PM	18.04	18.0636	18.04	18.05	12753
9/30/2016	1:24 PM	18.07	18.08	18.04	18.04	6000
9/30/2016	1:25 PM	18.1899	18.1899	18.07	18.08	70420
9/30/2016	1:26 PM	18.192	18.22	18.17	18.1843	41798
9/30/2016	1:27 PM	18.1637	18.19	18.15	18.18	6270
9/30/2016	1:28 PM	18.195	18.2	18.17	18.17	38147
9/30/2016	1:29 PM	18.2501	18.27	18.1901	18.191	46465
9/30/2016	1:30 PM	18.23	18.28	18.21	18.26	23500
9/30/2016	1:31 PM	18.18	18.22	18.18	18.22	7799
9/30/2016	1:32 PM	18.1999	18.201	18.17	18.17	17544
9/30/2016	1:33 PM	18.206	18.23	18.18	18.19	12900
9/30/2016	1:34 PM	18.1628	18.22	18.16	18.22	8044
9/30/2016	1:35 PM	18.09	18.1708	18.08	18.15	63163
9/30/2016	1:36 PM	18.0701	18.09	18.06	18.07	5100
9/30/2016	1:37 PM	18.09	18.1	18.05	18.08	15429
9/30/2016	1:38 PM	18.11	18.16	18.07	18.07	8652
9/30/2016	1:39 PM	18.0674	18.1245	18.0674	18.11	1600
9/30/2016	1:40 PM	18.1042	18.13	18.08	18.08	2629
9/30/2016	1:41 PM	18	18.08	18	18.08	24735
9/30/2016	1:42 PM	18.0572	18.09	18.009	18.009	20722
9/30/2016	1:43 PM	18.07	18.13	18.06	18.08	18101
9/30/2016	1:44 PM	18.0177	18.0563	18.0177	18.0563	6500
9/30/2016	1:45 PM	18.01	18.03	17.99	18.01	22453
9/30/2016	1:46 PM	17.99	18.04	17.978	18.04	9770
9/30/2016	1:47 PM	18	18.01	17.99	18	28618
9/30/2016	1:48 PM	17.97	18.01	17.95	17.99	19740
9/30/2016	1:49 PM	17.9452	17.97	17.9452	17.96	14361
9/30/2016	1:50 PM	17.93	17.95	17.9	17.94	36375
9/30/2016	1:51 PM	17.93	17.96	17.87	17.93	26584
9/30/2016	1:52 PM	17.88	17.93	17.87	17.92	32799
9/30/2016	1:53 PM	17.89	17.91	17.88	17.88	12208
9/30/2016	1:54 PM	17.87	17.9	17.86	17.88	3400
9/30/2016	1:55 PM	17.87	17.88	17.86	17.87	11200
9/30/2016	1:56 PM	17.99	17.99	17.88	17.88	17350
9/30/2016	1:57 PM	17.94	18.02	17.9315	18	25976
9/30/2016	1:58 PM	17.87	17.95	17.8699	17.95	11074
9/30/2016	1:59 PM	17.89	17.9101	17.87	17.87	7457
9/30/2016	2:00 PM	17.86	17.888	17.86	17.88	9737
9/30/2016	2:01 PM	17.86	17.89	17.86	17.86	3637
9/30/2016	2:02 PM	17.8685	17.89	17.8685	17.88	1400
9/30/2016	2:03 PM	17.87	17.88	17.84	17.86	23660
9/30/2016	2:04 PM	17.89	17.89	17.85	17.8664	3650
9/30/2016	2:05 PM	17.9	17.9	17.88	17.89	2700
9/30/2016	2:06 PM	17.92	17.935	17.9	17.9112	15778
9/30/2016	2:07 PM	17.8875	17.9	17.8831	17.8999	3510
9/30/2016	2:08 PM	17.8999	17.905	17.8899	17.89	4496
9/30/2016	2:09 PM	17.919	17.92	17.8974	17.91	12200
9/30/2016	2:10 PM	17.93	17.94	17.9185	17.92	10245
9/30/2016	2:11 PM	17.9	17.9367	17.898	17.93	11919
9/30/2016	2:12 PM	17.86	17.89	17.86	17.89	9936
9/30/2016	2:13 PM	17.7799	17.875	17.77	17.87	112221
9/30/2016	2:14 PM	17.8	17.8062	17.76	17.775	13483
9/30/2016	2:15 PM	17.85	17.86	17.8	17.8	12300
9/30/2016	2:16 PM	17.8052	17.83	17.79	17.82	19377
9/30/2016	2:17 PM	17.79	17.82	17.78	17.8	10684
9/30/2016	2:18 PM	17.84	17.85	17.79	17.7901	3500
9/30/2016	2:19 PM	17.88	17.88	17.845	17.845	5950
9/30/2016	2:20 PM	17.86	17.8724	17.86	17.8645	3400
9/30/2016	2:21 PM	17.8064	17.85	17.79	17.85	13500
9/30/2016	2:22 PM	17.83	17.84	17.8098	17.8098	9700
9/30/2016	2:23 PM	17.8035	17.86	17.8	17.8438	9000
9/30/2016	2:24 PM	17.83	17.83	17.79	17.807	42921
9/30/2016	2:25 PM	17.84	17.8628	17.83	17.86	3958
9/30/2016	2:26 PM	17.83	17.85	17.81	17.82	28018
9/30/2016	2:27 PM	17.84	17.84	17.81	17.81	5096
9/30/2016	2:28 PM	17.8	17.84	17.8	17.82	13300
9/30/2016	2:29 PM	17.8	17.8288	17.8	17.8288	4230
9/30/2016	2:30 PM	17.84	17.84	17.81	17.8141	5738
9/30/2016	2:31 PM	17.79	17.837	17.7834	17.83	16189
9/30/2016	2:32 PM	17.7799	17.799	17.73	17.799	51902
9/30/2016	2:33 PM	17.84	17.84	17.7799	17.7899	22900
9/30/2016	2:34 PM	17.8099	17.84	17.801	17.83	2900
9/30/2016	2:35 PM	17.82	17.83	17.8	17.81	4880
9/30/2016	2:36 PM	17.8786	17.88	17.82	17.82	11555
9/30/2016	2:37 PM	17.892	17.9	17.845	17.9	10830
9/30/2016	2:38 PM	17.84	17.89	17.84	17.8814	9405
9/30/2016	2:39 PM	17.8	17.86	17.78	17.84	32118
9/30/2016	2:40 PM	17.81	17.82	17.79	17.81	4370
9/30/2016	2:41 PM	17.78	17.8	17.78	17.8	4572
9/30/2016	2:42 PM	17.799	17.799	17.78	17.79	1583
9/30/2016	2:43 PM	17.802	17.802	17.7928	17.7928	3800
9/30/2016	2:44 PM	17.82	17.82	17.81	17.81	3800
9/30/2016	2:45 PM	17.81	17.8316	17.8	17.8316	4140
9/30/2016	2:46 PM	17.76	17.81	17.74	17.8	38085
9/30/2016	2:47 PM	17.757	17.76	17.74	17.75	18455
9/30/2016	2:48 PM	17.77	17.77	17.75	17.76	15010
9/30/2016	2:49 PM	17.76	17.7736	17.75	17.767	10721
9/30/2016	2:50 PM	17.78	17.79	17.75	17.75	10700
9/30/2016	2:51 PM	17.81	17.81	17.74	17.78	10306
9/30/2016	2:52 PM	17.8364	17.8364	17.8	17.8052	4785
9/30/2016	2:53 PM	17.84	17.86	17.82	17.85	19600
9/30/2016	2:54 PM	17.8528	17.8528	17.83	17.84	1180
9/30/2016	2:55 PM	17.84	17.85	17.82	17.831	21242
9/30/2016	2:56 PM	17.82	17.84	17.81	17.82	4220
9/30/2016	2:57 PM	17.85	17.85	17.8	17.829	7280
9/30/2016	2:58 PM	17.8	17.85	17.79	17.82	7328
9/30/2016	2:59 PM	17.7928	17.8211	17.79	17.8211	4752
9/30/2016	3:00 PM	17.81	17.81	17.79	17.8	3820
9/30/2016	3:01 PM	17.7852	17.8	17.77	17.8	19422
9/30/2016	3:02 PM	17.73	17.7928	17.73	17.7928	18475
9/30/2016	3:03 PM	17.73	17.7581	17.72	17.73	15970
9/30/2016	3:04 PM	17.74	17.76	17.73	17.74	14944
9/30/2016	3:05 PM	17.76	17.77	17.7464	17.7464	8240
9/30/2016	3:06 PM	17.7564	17.78	17.75	17.75	30922
9/30/2016	3:07 PM	17.75	17.76	17.74	17.759	15935
9/30/2016	3:08 PM	17.776	17.78	17.75	17.75	7506
9/30/2016	3:09 PM	17.7624	17.79	17.7589	17.78	15950
9/30/2016	3:10 PM	17.79	17.79	17.75	17.767	6402
9/30/2016	3:11 PM	17.805	17.82	17.79	17.79	24175
9/30/2016	3:12 PM	17.811	17.811	17.79	17.81	5300
9/30/2016	3:13 PM	17.8238	17.8238	17.8	17.82	13479
9/30/2016	3:14 PM	17.81	17.83	17.8	17.83	5220
9/30/2016	3:15 PM	17.8118	17.819	17.782	17.817	7612
9/30/2016	3:16 PM	17.82	17.82	17.8067	17.82	15212
9/30/2016	3:17 PM	17.78	17.815	17.73	17.815	88966
9/30/2016	3:18 PM	17.7996	17.82	17.7652	17.7652	6690
9/30/2016	3:19 PM	17.81	17.83	17.79	17.8	7860
9/30/2016	3:20 PM	17.85	17.85	17.81	17.81	7831
9/30/2016	3:21 PM	17.82	17.86	17.82	17.86	4560
9/30/2016	3:22 PM	17.87	17.87	17.8325	17.8344	17240
9/30/2016	3:23 PM	17.88	17.91	17.8667	17.87	21066
9/30/2016	3:24 PM	17.8845	17.93	17.88	17.8839	28540
9/30/2016	3:25 PM	17.8909	17.9	17.87	17.88	9093
9/30/2016	3:26 PM	17.8188	17.89	17.81	17.8799	24887
9/30/2016	3:27 PM	17.8	17.817	17.8	17.817	9870
9/30/2016	3:28 PM	17.83	17.84	17.8	17.8	11312
9/30/2016	3:29 PM	17.82	17.86	17.82	17.8364	15290
9/30/2016	3:30 PM	17.82	17.8299	17.8	17.81	21262
9/30/2016	3:31 PM	17.8095	17.8228	17.8	17.8058	4975
9/30/2016	3:32 PM	17.8	17.816	17.7843	17.8	14531
9/30/2016	3:33 PM	17.8	17.83	17.8	17.82	4450
9/30/2016	3:34 PM	17.84	17.84	17.8072	17.8183	12126
9/30/2016	3:35 PM	17.93	17.96	17.8235	17.83	65848
9/30/2016	3:36 PM	17.93	17.94	17.9	17.91	15864
9/30/2016	3:37 PM	17.95	17.98	17.91	17.928	12065
9/30/2016	3:38 PM	17.94	17.9636	17.9342	17.9342	8670
9/30/2016	3:39 PM	17.9463	17.96	17.93	17.94	6950
9/30/2016	3:40 PM	17.95	17.96	17.92	17.94	9156
9/30/2016	3:41 PM	17.94	17.9704	17.93	17.9495	32778
9/30/2016	3:42 PM	17.84	17.939	17.84	17.93	31800
9/30/2016	3:43 PM	17.82	17.85	17.81	17.831	32482
9/30/2016	3:44 PM	17.8137	17.84	17.8119	17.83	6819
9/30/2016	3:45 PM	17.81	17.85	17.81	17.825	11352
9/30/2016	3:46 PM	17.86	17.9	17.813	17.82	23000
9/30/2016	3:47 PM	17.84	17.87	17.8357	17.85	10882
9/30/2016	3:48 PM	17.86	17.87	17.83	17.8316	4438
9/30/2016	3:49 PM	17.86	17.89	17.84	17.87	29801
9/30/2016	3:50 PM	17.8385	17.851	17.83	17.851	12525
9/30/2016	3:51 PM	17.85	17.85	17.83	17.84	8012
9/30/2016	3:52 PM	17.85	17.88	17.84	17.8475	16545
9/30/2016	3:53 PM	17.84	17.85	17.83	17.85	16271
9/30/2016	3:54 PM	17.84	17.84	17.76	17.83	56432
9/30/2016	3:55 PM	17.86	17.86	17.83	17.839	29003
9/30/2016	3:56 PM	18	18.005	17.8652	17.87	105640
9/30/2016	3:57 PM	18.0499	18.07	17.97	17.99	99290
9/30/2016	3:58 PM	18.1248	18.1268	18.03	18.045	90364
9/30/2016	3:59 PM	18.14	18.19	18.1	18.129	139588
9/30/2016	4:00 PM	18.15	18.21	18.11	18.14	275999
10/3/2016	9:31 AM	18.54	18.575	18.49	18.5599	71302
10/3/2016	9:32 AM	18.761	18.78	18.56	18.56	80424
10/3/2016	9:33 AM	18.67	18.82	18.67	18.77	63963
10/3/2016	9:34 AM	18.65	18.701	18.62	18.6738	26984
10/3/2016	9:35 AM	18.52	18.6542	18.412	18.6528	64908
10/3/2016	9:36 AM	18.51	18.62	18.5	18.53	58902
10/3/2016	9:37 AM	18.58	18.61	18.53	18.5314	17754
10/3/2016	9:38 AM	18.7	18.74	18.59	18.59	42794
10/3/2016	9:39 AM	18.66	18.7684	18.65	18.698	63255
10/3/2016	9:40 AM	18.64	18.6886	18.62	18.67	26715
10/3/2016	9:41 AM	18.72	18.7376	18.63	18.64	39638
10/3/2016	9:42 AM	18.64	18.74	18.614	18.725	84530
10/3/2016	9:43 AM	18.63	18.6438	18.62	18.64	17280
10/3/2016	9:44 AM	18.66	18.66	18.61	18.64	26018
10/3/2016	9:45 AM	18.77	18.79	18.66	18.67	70285
10/3/2016	9:46 AM	18.6503	18.82	18.58	18.77	63272
10/3/2016	9:47 AM	18.74	18.79	18.67	18.67	40027
10/3/2016	9:48 AM	18.79	18.849	18.75	18.7656	40637
10/3/2016	9:49 AM	18.82	18.83	18.74	18.82	54754
10/3/2016	9:50 AM	18.84	18.8632	18.82	18.83	44250
10/3/2016	9:51 AM	18.821	18.85	18.81	18.84	34200
10/3/2016	9:52 AM	18.7308	18.825	18.691	18.825	44981
10/3/2016	9:53 AM	18.669	18.7499	18.656	18.7499	34800
10/3/2016	9:54 AM	18.73	18.75	18.65	18.6575	21315
10/3/2016	9:55 AM	18.68	18.73	18.65	18.72	65894
10/3/2016	9:56 AM	18.6666	18.685	18.64	18.67	14800
10/3/2016	9:57 AM	18.72	18.732	18.66	18.674	19322
10/3/2016	9:58 AM	18.7	18.76	18.6801	18.73	16921
10/3/2016	9:59 AM	18.74	18.764	18.7	18.7	15945
10/3/2016	10:00 AM	18.74	18.7764	18.721	18.73	9958
10/3/2016	10:01 AM	18.59	18.8	18.53	18.74	113294
10/3/2016	10:02 AM	18.3	18.64	18.3	18.58	94055
10/3/2016	10:03 AM	18.48	18.482	18.2991	18.2991	70636
10/3/2016	10:04 AM	18.5	18.53	18.45	18.48	44075
10/3/2016	10:05 AM	18.51	18.541	18.49	18.53	15902
10/3/2016	10:06 AM	18.62	18.72	18.48	18.49	50632
10/3/2016	10:07 AM	18.62	18.67	18.58	18.63	38525
10/3/2016	10:08 AM	18.5	18.62	18.49	18.5862	18460
10/3/2016	10:09 AM	18.49	18.57	18.451	18.492	33822
10/3/2016	10:10 AM	18.46	18.5	18.421	18.49	71687
10/3/2016	10:11 AM	18.47	18.499	18.459	18.48	13500
10/3/2016	10:12 AM	18.44	18.5	18.43	18.47	37455
10/3/2016	10:13 AM	18.421	18.44	18.4	18.4317	12765
10/3/2016	10:14 AM	18.41	18.47	18.4	18.4349	11661
10/3/2016	10:15 AM	18.41	18.47	18.39	18.41	18500
10/3/2016	10:16 AM	18.59	18.62	18.43	18.44	31761
10/3/2016	10:17 AM	18.51	18.622	18.48	18.62	26235
10/3/2016	10:18 AM	18.57	18.5899	18.47	18.52	8808
10/3/2016	10:19 AM	18.59	18.6392	18.5499	18.56	17303
10/3/2016	10:20 AM	18.55	18.61	18.55	18.59	13240
10/3/2016	10:21 AM	18.55	18.565	18.53	18.56	12300
10/3/2016	10:22 AM	18.6488	18.68	18.57	18.57	29936
10/3/2016	10:23 AM	18.61	18.6299	18.59	18.62	3520
10/3/2016	10:24 AM	18.58	18.64	18.58	18.6	9680
10/3/2016	10:25 AM	18.58	18.622	18.57	18.59	15738
10/3/2016	10:26 AM	18.6098	18.6265	18.59	18.59	2560
10/3/2016	10:27 AM	18.44	18.6	18.44	18.6	16930
10/3/2016	10:28 AM	18.47	18.47	18.42	18.45	22503
10/3/2016	10:29 AM	18.56	18.61	18.47	18.47	13080
10/3/2016	10:30 AM	18.56	18.56	18.5	18.56	40420
10/3/2016	10:31 AM	18.55	18.58	18.5102	18.58	8890
10/3/2016	10:32 AM	18.37	18.53	18.35	18.53	17325
10/3/2016	10:33 AM	18.3171	18.37	18.315	18.37	20252
10/3/2016	10:34 AM	18.3624	18.38	18.29	18.31	12235
10/3/2016	10:35 AM	18.31	18.34	18.31	18.34	3736
10/3/2016	10:36 AM	18.4	18.4411	18.31	18.31	19463
10/3/2016	10:37 AM	18.4215	18.4306	18.41	18.4306	4102
10/3/2016	10:38 AM	18.29	18.37	18.27	18.37	24371
10/3/2016	10:39 AM	18.33	18.33	18.21	18.289	21402
10/3/2016	10:40 AM	18.31	18.38	18.242	18.34	7331
10/3/2016	10:41 AM	18.33	18.3655	18.285	18.31	20655
10/3/2016	10:42 AM	18.3215	18.37	18.3	18.31	7850
10/3/2016	10:43 AM	18.35	18.38	18.31	18.31	9552
10/3/2016	10:44 AM	18.32	18.34	18.3	18.3199	8400
10/3/2016	10:45 AM	18.26	18.32	18.26	18.32	19125
10/3/2016	10:46 AM	18.32	18.32	18.24	18.25	8800
10/3/2016	10:47 AM	18.3414	18.36	18.31	18.32	21100
10/3/2016	10:48 AM	18.42	18.45	18.35	18.35	32436
10/3/2016	10:49 AM	18.36	18.41	18.33	18.39	12350
10/3/2016	10:50 AM	18.28	18.3406	18.28	18.33	33626
10/3/2016	10:51 AM	18.17	18.3	18.16	18.28	44843
10/3/2016	10:52 AM	18.28	18.29	18.165	18.165	17900
10/3/2016	10:53 AM	18.32	18.32	18.26	18.27	11888
10/3/2016	10:54 AM	18.29	18.31	18.28	18.31	2275
10/3/2016	10:55 AM	18.28	18.3	18.26	18.27	4690
10/3/2016	10:56 AM	18.23	18.2382	18.19	18.2316	15085
10/3/2016	10:57 AM	18.27	18.27	18.2	18.22	5184
10/3/2016	10:58 AM	18.28	18.31	18.2497	18.28	17345
10/3/2016	10:59 AM	18.24	18.2576	18.24	18.2562	2790
10/3/2016	11:00 AM	18.27	18.29	18.24	18.24	12345
10/3/2016	11:01 AM	18.2825	18.31	18.2514	18.27	10953
10/3/2016	11:02 AM	18.29	18.29	18.26	18.267	4000
10/3/2016	11:03 AM	18.27	18.3	18.26	18.3	8070
10/3/2016	11:04 AM	18.31	18.33	18.26	18.28	31242
10/3/2016	11:05 AM	18.37	18.3799	18.2958	18.31	15010
10/3/2016	11:06 AM	18.4	18.41	18.38	18.39	18634
10/3/2016	11:07 AM	18.39	18.39	18.35	18.39	6850
10/3/2016	11:08 AM	18.3532	18.39	18.34	18.39	14220
10/3/2016	11:09 AM	18.34	18.3699	18.32	18.36	13110
10/3/2016	11:10 AM	18.3321	18.35	18.305	18.31	4600
10/3/2016	11:11 AM	18.3938	18.3938	18.32	18.32	28473
10/3/2016	11:12 AM	18.38	18.4037	18.354	18.38	5050
10/3/2016	11:13 AM	18.37	18.3736	18.35	18.36	3720
10/3/2016	11:14 AM	18.3415	18.38	18.33	18.38	38620
10/3/2016	11:15 AM	18.35	18.36	18.329	18.341	12886
10/3/2016	11:16 AM	18.38	18.39	18.34	18.34	8530
10/3/2016	11:17 AM	18.3792	18.39	18.36	18.38	1300
10/3/2016	11:18 AM	18.5124	18.54	18.38	18.39	47589
10/3/2016	11:19 AM	18.5	18.52	18.46	18.518	19080
10/3/2016	11:20 AM	18.52	18.5644	18.5074	18.52	21180
10/3/2016	11:21 AM	18.48	18.55	18.48	18.53	6000
10/3/2016	11:22 AM	18.491	18.493	18.48	18.49	9724
10/3/2016	11:23 AM	18.39	18.48	18.35	18.48	12140
10/3/2016	11:24 AM	18.3666	18.38	18.34	18.37	18900
10/3/2016	11:25 AM	18.4	18.4	18.37	18.38	17950
10/3/2016	11:26 AM	18.36	18.39	18.36	18.38	3211
10/3/2016	11:27 AM	18.37	18.38	18.2701	18.35	40866
10/3/2016	11:28 AM	18.37	18.37	18.35	18.36	1100
10/3/2016	11:29 AM	18.46	18.46	18.37	18.37	13131
10/3/2016	11:30 AM	18.43	18.4758	18.39	18.47	4318
10/3/2016	11:31 AM	18.52	18.52	18.43	18.43	8750
10/3/2016	11:32 AM	18.45	18.51	18.441	18.49	11400
10/3/2016	11:33 AM	18.45	18.51	18.44	18.45	13100
10/3/2016	11:34 AM	18.44	18.46	18.39	18.39	3400
10/3/2016	11:35 AM	18.46	18.5	18.42	18.43	12100
10/3/2016	11:36 AM	18.49	18.5	18.421	18.46	7000
10/3/2016	11:37 AM	18.5	18.51	18.445	18.49	13688
10/3/2016	11:38 AM	18.53	18.53	18.47	18.471	16804
10/3/2016	11:39 AM	18.64	18.67	18.54	18.54	48559
10/3/2016	11:40 AM	18.61	18.66	18.591	18.65	22440
10/3/2016	11:41 AM	18.6	18.6301	18.6	18.62	5400
10/3/2016	11:42 AM	18.58	18.6001	18.55	18.59	13890
10/3/2016	11:43 AM	18.52	18.58	18.52	18.57	2500
10/3/2016	11:44 AM	18.48	18.56	18.48	18.54	8900
10/3/2016	11:45 AM	18.45	18.5	18.45	18.49	10947
10/3/2016	11:46 AM	18.48	18.49	18.45	18.45	3608
10/3/2016	11:47 AM	18.5412	18.5412	18.4875	18.49	8750
10/3/2016	11:48 AM	18.5437	18.6	18.5383	18.545	11203
10/3/2016	11:49 AM	18.5461	18.58	18.545	18.55	4000
10/3/2016	11:50 AM	18.64	18.64	18.56	18.57	5800
10/3/2016	11:51 AM	18.7	18.75	18.64	18.64	54748
10/3/2016	11:52 AM	18.68	18.76	18.656	18.706	40413
10/3/2016	11:53 AM	18.65	18.71	18.65	18.69	29160
10/3/2016	11:54 AM	18.64	18.65	18.61	18.65	4430
10/3/2016	11:55 AM	18.71	18.72	18.6399	18.6399	16977
10/3/2016	11:56 AM	18.66	18.78	18.66	18.725	26529
10/3/2016	11:57 AM	18.61	18.68	18.61	18.66	9770
10/3/2016	11:58 AM	18.6	18.61	18.57	18.6042	6660
10/3/2016	11:59 AM	18.48	18.61	18.47	18.6	15577
10/3/2016	12:00 PM	18.56	18.56	18.49	18.49	11438
10/3/2016	12:01 PM	18.46	18.55	18.43	18.54	21887
10/3/2016	12:02 PM	18.42	18.4599	18.419	18.43	8280
10/3/2016	12:03 PM	18.45	18.48	18.42	18.43	17350
10/3/2016	12:04 PM	18.45	18.47	18.44	18.46	7625
10/3/2016	12:05 PM	18.46	18.48	18.43	18.43	2120
10/3/2016	12:06 PM	18.43	18.46	18.4	18.44	39393
10/3/2016	12:07 PM	18.35	18.4	18.305	18.4	39309
10/3/2016	12:08 PM	18.4182	18.44	18.34	18.34	19520
10/3/2016	12:09 PM	18.37	18.4	18.37	18.4	2220
10/3/2016	12:10 PM	18.4	18.4	18.3601	18.3601	4154
10/3/2016	12:11 PM	18.422	18.4335	18.38	18.39	3200
10/3/2016	12:12 PM	18.46	18.5	18.42	18.42	18449
10/3/2016	12:13 PM	18.4624	18.51	18.451	18.451	6446
10/3/2016	12:14 PM	18.45	18.49	18.45	18.47	3500
10/3/2016	12:15 PM	18.46	18.51	18.37	18.43	55375
10/3/2016	12:16 PM	18.48	18.59	18.45	18.45	27041
10/3/2016	12:17 PM	18.48	18.5	18.45	18.48	11500
10/3/2016	12:18 PM	18.46	18.5	18.4559	18.5	5042
10/3/2016	12:19 PM	18.46	18.46	18.44	18.45	12881
10/3/2016	12:20 PM	18.44	18.45	18.44	18.45	30471
10/3/2016	12:21 PM	18.4699	18.5	18.44	18.44	4000
10/3/2016	12:22 PM	18.5	18.51	18.47	18.47	3255
10/3/2016	12:23 PM	18.58	18.6099	18.49	18.49	30570
10/3/2016	12:24 PM	18.53	18.5835	18.53	18.58	6500
10/3/2016	12:25 PM	18.555	18.6	18.55	18.56	9029
10/3/2016	12:26 PM	18.53	18.57	18.52	18.5599	3900
10/3/2016	12:27 PM	18.52	18.56	18.52	18.54	5650
10/3/2016	12:28 PM	18.58	18.59	18.5324	18.5324	14490
10/3/2016	12:29 PM	18.6	18.638	18.57	18.58	9207
10/3/2016	12:30 PM	18.47	18.61	18.44	18.61	60463
10/3/2016	12:31 PM	18.5	18.5	18.44	18.48	27044
10/3/2016	12:32 PM	18.56	18.56	18.49	18.49	4022
10/3/2016	12:33 PM	18.52	18.55	18.481	18.55	6990
10/3/2016	12:34 PM	18.54	18.54	18.5	18.5	3900
10/3/2016	12:35 PM	18.49	18.54	18.48	18.54	5541
10/3/2016	12:36 PM	18.42	18.47	18.41	18.47	63479
10/3/2016	12:37 PM	18.47	18.48	18.425	18.43	4370
10/3/2016	12:38 PM	18.48	18.51	18.47	18.49	16870
10/3/2016	12:39 PM	18.45	18.51	18.45	18.48	4400
10/3/2016	12:40 PM	18.48	18.48	18.46	18.46	11701
10/3/2016	12:41 PM	18.43	18.47	18.41	18.47	24142
10/3/2016	12:42 PM	18.49	18.5	18.43	18.45	22743
10/3/2016	12:43 PM	18.45	18.51	18.45	18.49	13420
10/3/2016	12:44 PM	18.42	18.4424	18.41	18.4424	1920
10/3/2016	12:45 PM	18.42	18.48	18.4	18.42	30778
10/3/2016	12:46 PM	18.5	18.5	18.4042	18.4042	25398
10/3/2016	12:47 PM	18.47	18.48	18.45	18.48	2628
10/3/2016	12:48 PM	18.58	18.59	18.48	18.48	28210
10/3/2016	12:49 PM	18.5558	18.58	18.55	18.58	4230
10/3/2016	12:50 PM	18.55	18.56	18.53	18.53	7241
10/3/2016	12:51 PM	18.55	18.58	18.53	18.55	12800
10/3/2016	12:52 PM	18.53	18.56	18.5247	18.5247	1300
10/3/2016	12:53 PM	18.55	18.55	18.48	18.51	7600
10/3/2016	12:54 PM	18.5143	18.56	18.51	18.54	33800
10/3/2016	12:55 PM	18.55	18.58	18.52	18.52	20213
10/3/2016	12:56 PM	18.61	18.61	18.5501	18.56	25250
10/3/2016	12:57 PM	18.603	18.66	18.5988	18.61	11711
10/3/2016	12:58 PM	18.632	18.66	18.61	18.63	14378
10/3/2016	12:59 PM	18.518	18.64	18.518	18.64	13460
10/3/2016	1:00 PM	18.482	18.53	18.48	18.52	10025
10/3/2016	1:01 PM	18.5199	18.55	18.45	18.4656	37455
10/3/2016	1:02 PM	18.53	18.55	18.51	18.52	12200
10/3/2016	1:03 PM	18.475	18.54	18.475	18.53	28920
10/3/2016	1:04 PM	18.511	18.511	18.48	18.48	29356
10/3/2016	1:05 PM	18.51	18.53	18.49	18.49	8186
10/3/2016	1:06 PM	18.5	18.5	18.48	18.4874	6200
10/3/2016	1:07 PM	18.49	18.49	18.49	18.49	800
10/3/2016	1:08 PM	18.49	18.49	18.48	18.48	3282
10/3/2016	1:09 PM	18.49	18.5	18.49	18.49	2460
10/3/2016	1:10 PM	18.47	18.5	18.47	18.5	11500
10/3/2016	1:11 PM	18.57	18.59	18.46	18.48	42226
10/3/2016	1:12 PM	18.539	18.56	18.52	18.56	11800
10/3/2016	1:13 PM	18.54	18.57	18.54	18.54	7957
10/3/2016	1:14 PM	18.45	18.5499	18.4	18.5436	58504
10/3/2016	1:15 PM	18.41	18.44	18.38	18.44	16813
10/3/2016	1:16 PM	18.44	18.45	18.39	18.39	1100
10/3/2016	1:17 PM	18.48	18.49	18.45	18.45	26300
10/3/2016	1:18 PM	18.49	18.52	18.48	18.48	8400
10/3/2016	1:19 PM	18.48	18.48	18.47	18.47	500
10/3/2016	1:20 PM	18.44	18.52	18.44	18.4901	13751
10/3/2016	1:21 PM	18.38	18.439	18.35	18.42	24605
10/3/2016	1:22 PM	18.36	18.41	18.35	18.41	18888
10/3/2016	1:23 PM	18.33	18.36	18.33	18.35	17072
10/3/2016	1:24 PM	18.34	18.345	18.31	18.32	9100
10/3/2016	1:25 PM	18.24	18.32	18.23	18.32	35274
10/3/2016	1:26 PM	18.24	18.2699	18.2	18.23	11000
10/3/2016	1:27 PM	18.236	18.2598	18.21	18.25	28998
10/3/2016	1:28 PM	18.2886	18.2999	18.24	18.25	3786
10/3/2016	1:29 PM	18.25	18.2915	18.25	18.29	3595
10/3/2016	1:30 PM	18.28	18.28	18.24	18.26	3100
10/3/2016	1:31 PM	18.27	18.283	18.26	18.28	6900
10/3/2016	1:32 PM	18.2399	18.272	18.2399	18.272	6500
10/3/2016	1:33 PM	18.2636	18.2711	18.2246	18.24	4892
10/3/2016	1:34 PM	18.24	18.27	18.24	18.27	3600
10/3/2016	1:35 PM	18.12	18.24	18.1	18.24	42020
10/3/2016	1:36 PM	18.17	18.185	18.11	18.12	15239
10/3/2016	1:37 PM	18.15	18.17	18.14	18.16	6100
10/3/2016	1:38 PM	18.2147	18.23	18.16	18.16	19300
10/3/2016	1:39 PM	18.19	18.21	18.18	18.21	1700
10/3/2016	1:40 PM	18.21	18.23	18.18	18.18	2450
10/3/2016	1:41 PM	18.22	18.25	18.2062	18.21	3370
10/3/2016	1:42 PM	18.2932	18.31	18.22	18.23	32255
10/3/2016	1:43 PM	18.2699	18.27	18.26	18.27	1550
10/3/2016	1:44 PM	18.23	18.28	18.23	18.27	1597
10/3/2016	1:45 PM	18.3	18.31	18.25	18.27	7570
10/3/2016	1:46 PM	18.24	18.322	18.2389	18.322	9500
10/3/2016	1:47 PM	18.18	18.24	18.17	18.24	6700
10/3/2016	1:48 PM	18.2	18.21	18.147	18.1899	14173
10/3/2016	1:49 PM	18.21	18.21	18.18	18.18	2723
10/3/2016	1:50 PM	18.18	18.22	18.17	18.21	4500
10/3/2016	1:51 PM	18.148	18.1801	18.14	18.1737	8570
10/3/2016	1:52 PM	18.199	18.2115	18.16	18.1671	4630
10/3/2016	1:53 PM	18.3	18.3	18.2	18.2	24161
10/3/2016	1:54 PM	18.2701	18.32	18.2701	18.31	18626
10/3/2016	1:55 PM	18.2599	18.27	18.25	18.27	6800
10/3/2016	1:56 PM	18.2	18.24	18.2	18.24	2900
10/3/2016	1:57 PM	18.16	18.21	18.16	18.21	1200
10/3/2016	1:58 PM	18.16	18.2	18.15	18.166	15040
10/3/2016	1:59 PM	18.16	18.16	18.15	18.16	3500
10/3/2016	2:00 PM	18.14	18.16	18.14	18.155	4900
10/3/2016	2:01 PM	18.11	18.131	18.09	18.13	15682
10/3/2016	2:02 PM	18.08	18.09	18.03	18.09	45883
10/3/2016	2:03 PM	18.014	18.09	18.01	18.09	21120
10/3/2016	2:04 PM	18.03	18.0375	18.01	18.02	10050
10/3/2016	2:05 PM	18.09	18.1	18.0199	18.0299	17661
10/3/2016	2:06 PM	18.14	18.17	18.07	18.08	16372
10/3/2016	2:07 PM	18.11	18.14	18.09	18.133	6700
10/3/2016	2:08 PM	18.1	18.12	18.1	18.12	5657
10/3/2016	2:09 PM	18.13	18.14	18.1046	18.11	8349
10/3/2016	2:10 PM	18.196	18.22	18.15	18.15	17700
10/3/2016	2:11 PM	18.18	18.21	18.18	18.19	6240
10/3/2016	2:12 PM	18.19	18.2	18.1837	18.2	7100
10/3/2016	2:13 PM	18.24	18.24	18.2	18.2	3800
10/3/2016	2:14 PM	18.2	18.2	18.1822	18.2	3340
10/3/2016	2:15 PM	18.2098	18.2098	18.2098	18.2098	1000
10/3/2016	2:16 PM	18.18	18.18	18.17	18.18	2100
10/3/2016	2:17 PM	18.2	18.21	18.16	18.17	3918
10/3/2016	2:18 PM	18.19	18.21	18.17	18.2	4937
10/3/2016	2:19 PM	18.18	18.1945	18.18	18.1875	2850
10/3/2016	2:20 PM	18.2	18.2	18.1865	18.2	330
10/3/2016	2:21 PM	18.226	18.226	18.21	18.21	1300
10/3/2016	2:22 PM	18.1915	18.2	18.1915	18.2	1500
10/3/2016	2:23 PM	18.1763	18.18	18.1763	18.18	3900
10/3/2016	2:24 PM	18.18	18.18	18.1602	18.17	1800
10/3/2016	2:25 PM	18.1011	18.18	18.06	18.18	12878
10/3/2016	2:26 PM	18.07	18.11	18.04	18.11	5240
10/3/2016	2:27 PM	18.11	18.11	18.05	18.08	18287
10/3/2016	2:28 PM	18.1073	18.1363	18.08	18.09	13563
10/3/2016	2:29 PM	18.1	18.19	18.1	18.13	13506
10/3/2016	2:30 PM	18.12	18.17	18.109	18.109	2700
10/3/2016	2:31 PM	18.12	18.16	18.12	18.13	4879
10/3/2016	2:32 PM	18.11	18.14	18.11	18.11	5525
10/3/2016	2:33 PM	18.12	18.175	18.12	18.15	27643
10/3/2016	2:34 PM	18.1	18.13	18.09	18.11	5160
10/3/2016	2:35 PM	18.1198	18.1198	18.08	18.0901	7000
10/3/2016	2:36 PM	18.12	18.12	18.1034	18.11	1200
10/3/2016	2:37 PM	18.15	18.16	18.115	18.12	8994
10/3/2016	2:38 PM	18.17	18.21	18.16	18.16	15150
10/3/2016	2:39 PM	18.175	18.19	18.175	18.19	1300
10/3/2016	2:40 PM	18.22	18.22	18.17	18.17	7300
10/3/2016	2:41 PM	18.16	18.21	18.15	18.21	7200
10/3/2016	2:42 PM	18.18	18.19	18.18	18.18	4680
10/3/2016	2:43 PM	18.22	18.23	18.19	18.19	9300
10/3/2016	2:44 PM	18.175	18.21	18.1716	18.21	4800
10/3/2016	2:45 PM	18.2	18.209	18.18	18.18	1150
10/3/2016	2:46 PM	18.2	18.21	18.2	18.2	3200
10/3/2016	2:47 PM	18.16	18.16	18.16	18.16	200
10/3/2016	2:48 PM	18.19	18.21	18.19	18.21	1700
10/3/2016	2:49 PM	18.18	18.18	18.15	18.16	1000
10/3/2016	2:50 PM	18.2	18.2	18.16	18.16	2200
10/3/2016	2:51 PM	18.2	18.21	18.2	18.2074	2500
10/3/2016	2:52 PM	18.2099	18.24	18.1976	18.1976	7838
10/3/2016	2:53 PM	18.22	18.235	18.21	18.21	1800
10/3/2016	2:54 PM	18.21	18.2163	18.21	18.2163	1300
10/3/2016	2:55 PM	18.22	18.22	18.18	18.18	10800
10/3/2016	2:56 PM	18.23	18.24	18.22	18.23	5200
10/3/2016	2:57 PM	18.24	18.29	18.24	18.24	15746
10/3/2016	2:58 PM	18.18	18.245	18.18	18.23	2500
10/3/2016	2:59 PM	18.14	18.2	18.14	18.2	21930
10/3/2016	3:00 PM	18.11	18.18	18.1	18.16	21000
10/3/2016	3:01 PM	18.14	18.14	18.08	18.11	15515
10/3/2016	3:02 PM	18.17	18.17	18.16	18.16	400
10/3/2016	3:03 PM	18.17	18.17	18.14	18.16	3403
10/3/2016	3:04 PM	18.15	18.16	18.14	18.16	2400
10/3/2016	3:05 PM	18.17	18.2	18.14	18.14	5270
10/3/2016	3:06 PM	18.17	18.2	18.17	18.18	8470
10/3/2016	3:07 PM	18.1767	18.18	18.1767	18.18	3500
10/3/2016	3:08 PM	18.1601	18.192	18.1601	18.17	3950
10/3/2016	3:09 PM	18.14	18.17	18.0902	18.16	26169
10/3/2016	3:10 PM	18.15	18.15	18.13	18.14	2320
10/3/2016	3:11 PM	18.1362	18.15	18.13	18.15	1700
10/3/2016	3:12 PM	18.15	18.16	18.14	18.16	3730
10/3/2016	3:13 PM	18.16	18.16	18.09	18.09	2180
10/3/2016	3:14 PM	18.1225	18.1476	18.11	18.1476	2680
10/3/2016	3:15 PM	18.0901	18.13	18.0901	18.13	17500
10/3/2016	3:16 PM	18.1201	18.13	18.08	18.09	4040
10/3/2016	3:17 PM	18.17	18.19	18.14	18.14	11110
10/3/2016	3:18 PM	18.15	18.18	18.15	18.16	4400
10/3/2016	3:19 PM	18.14	18.175	18.14	18.15	2600
10/3/2016	3:20 PM	18.1015	18.14	18.08	18.1202	14900
10/3/2016	3:21 PM	18.14	18.14	18.09	18.09	1500
10/3/2016	3:22 PM	18.13	18.16	18.13	18.15	4100
10/3/2016	3:23 PM	18.16	18.16	18.13	18.13	3580
10/3/2016	3:24 PM	18.16	18.16	18.13	18.14	2000
10/3/2016	3:25 PM	18.19	18.19	18.15	18.17	37945
10/3/2016	3:26 PM	18.13	18.19	18.12	18.18	9700
10/3/2016	3:27 PM	18.15	18.16	18.1	18.11	20380
10/3/2016	3:28 PM	18.13	18.16	18.13	18.16	2600
10/3/2016	3:29 PM	18.13	18.15	18.12	18.15	2900
10/3/2016	3:30 PM	18.13	18.13	18.09	18.12	12100
10/3/2016	3:31 PM	18.11	18.1392	18.11	18.1101	4500
10/3/2016	3:32 PM	18.1	18.11	18.06	18.09	12600
10/3/2016	3:33 PM	18.07	18.14	18.05	18.105	29200
10/3/2016	3:34 PM	18.02	18.09	18.02	18.06	25085
10/3/2016	3:35 PM	17.99	18.0337	17.99	18.03	41106
10/3/2016	3:36 PM	17.99	18	17.96	17.9957	26207
10/3/2016	3:37 PM	17.98	18.02	17.98	17.9939	26840
10/3/2016	3:38 PM	17.94	18.015	17.94	18	35098
10/3/2016	3:39 PM	17.9821	18.01	17.96	17.96	17920
10/3/2016	3:40 PM	18	18	17.98	17.9801	9160
10/3/2016	3:41 PM	17.9964	18.02	17.97	17.9989	20850
10/3/2016	3:42 PM	17.911	18	17.91	17.985	32498
10/3/2016	3:43 PM	17.9005	17.93	17.89	17.92	37528
10/3/2016	3:44 PM	17.95	17.95	17.87	17.91	51046
10/3/2016	3:45 PM	17.9182	17.94	17.9	17.94	29050
10/3/2016	3:46 PM	17.9	17.91	17.86	17.9	15305
10/3/2016	3:47 PM	17.92	17.92	17.89	17.89	20143
10/3/2016	3:48 PM	17.969	17.97	17.91	17.93	49026
10/3/2016	3:49 PM	17.965	17.97	17.93	17.95	8164
10/3/2016	3:50 PM	17.9699	17.97	17.94	17.96	15380
10/3/2016	3:51 PM	17.95	17.98	17.93	17.97	58052
10/3/2016	3:52 PM	18.02	18.02	17.94	17.9401	30934
10/3/2016	3:53 PM	18.01	18.0258	18	18.02	9388
10/3/2016	3:54 PM	18.0143	18.04	18	18.02	19532
10/3/2016	3:55 PM	18.04	18.05	18	18.01	30851
10/3/2016	3:56 PM	18.05	18.069	18.036	18.036	31242
10/3/2016	3:57 PM	18.085	18.1	18.05	18.05	50630
10/3/2016	3:58 PM	17.95	18.065	17.95	18.065	21391
10/3/2016	3:59 PM	17.9	17.96	17.9	17.95	49647
10/3/2016	4:00 PM	17.98	18	17.8953	17.8953	73597
10/4/2016	9:31 AM	17.5901	17.67	17.48	17.64	166941
10/4/2016	9:32 AM	17.54	17.612	17.48	17.61	60552
10/4/2016	9:33 AM	17.55	17.5899	17.5	17.55	22605
10/4/2016	9:34 AM	17.55	17.56	17.46	17.53	39833
10/4/2016	9:35 AM	17.68	17.69	17.5489	17.56	50839
10/4/2016	9:36 AM	17.5299	17.66	17.5	17.66	39608
10/4/2016	9:37 AM	17.57	17.58	17.51	17.5297	42342
10/4/2016	9:38 AM	17.5256	17.58	17.5	17.58	26155
10/4/2016	9:39 AM	17.53	17.56	17.52	17.539	20883
10/4/2016	9:40 AM	17.52	17.58	17.51	17.53	23634
10/4/2016	9:41 AM	17.43	17.51	17.41	17.51	95431
10/4/2016	9:42 AM	17.47	17.49	17.44	17.44	21302
10/4/2016	9:43 AM	17.54	17.58	17.47	17.48	40349
10/4/2016	9:44 AM	17.48	17.54	17.48	17.53	19455
10/4/2016	9:45 AM	17.49	17.53	17.49	17.5	13748
10/4/2016	9:46 AM	17.45	17.48	17.4409	17.48	24181
10/4/2016	9:47 AM	17.41	17.45	17.35	17.45	53003
10/4/2016	9:48 AM	17.49	17.5	17.39	17.41	39262
10/4/2016	9:49 AM	17.46	17.5111	17.45	17.5	29691
10/4/2016	9:50 AM	17.43	17.46	17.41	17.4549	23050
10/4/2016	9:51 AM	17.39	17.45	17.38	17.42	57647
10/4/2016	9:52 AM	17.405	17.43	17.37	17.37	25574
10/4/2016	9:53 AM	17.43	17.44	17.39	17.4	33520
10/4/2016	9:54 AM	17.47	17.47	17.41	17.42	16983
10/4/2016	9:55 AM	17.429	17.46	17.429	17.46	11122
10/4/2016	9:56 AM	17.37	17.42	17.36	17.42	32548
10/4/2016	9:57 AM	17.34	17.384	17.311	17.38	61221
10/4/2016	9:58 AM	17.3326	17.36	17.3158	17.3489	40848
10/4/2016	9:59 AM	17.325	17.35	17.325	17.33	29566
10/4/2016	10:00 AM	17.329	17.34	17.31	17.33	32678
10/4/2016	10:01 AM	17.36	17.39	17.31	17.31	21629
10/4/2016	10:02 AM	17.4111	17.45	17.35	17.36	56763
10/4/2016	10:03 AM	17.37	17.4	17.34	17.39	30374
10/4/2016	10:04 AM	17.32	17.3812	17.32	17.3812	25484
10/4/2016	10:05 AM	17.37	17.4	17.34	17.34	14013
10/4/2016	10:06 AM	17.406	17.44	17.37	17.38	26957
10/4/2016	10:07 AM	17.421	17.44	17.365	17.4	17266
10/4/2016	10:08 AM	17.44	17.44	17.3901	17.42	14640
10/4/2016	10:09 AM	17.406	17.47	17.406	17.44	17260
10/4/2016	10:10 AM	17.46	17.46	17.41	17.41	17547
10/4/2016	10:11 AM	17.67	17.67	17.45	17.45	59564
10/4/2016	10:12 AM	17.67	17.73	17.6401	17.67	66911
10/4/2016	10:13 AM	17.91	17.96	17.68	17.68	125585
10/4/2016	10:14 AM	17.87	17.9201	17.82	17.9155	75997
10/4/2016	10:15 AM	17.84	17.88	17.8201	17.88	39683
10/4/2016	10:16 AM	17.88	17.97	17.86	17.87	69369
10/4/2016	10:17 AM	17.88	17.96	17.8735	17.89	61476
10/4/2016	10:18 AM	17.9681	17.98	17.88	17.9	96821
10/4/2016	10:19 AM	18.0062	18.06	17.96	17.9626	64943
10/4/2016	10:20 AM	17.93	18.04	17.9	18.005	57038
10/4/2016	10:21 AM	17.93	17.95	17.88	17.94	20506
10/4/2016	10:22 AM	17.84	17.95	17.84	17.9399	40778
10/4/2016	10:23 AM	17.7796	17.85	17.76	17.85	26877
10/4/2016	10:24 AM	17.74	17.781	17.69	17.76	68042
10/4/2016	10:25 AM	17.74	17.78	17.7	17.75	11040
10/4/2016	10:26 AM	17.6797	17.742	17.6797	17.742	29102
10/4/2016	10:27 AM	17.69	17.7	17.6502	17.6842	13016
10/4/2016	10:28 AM	17.71	17.74	17.67	17.69	20649
10/4/2016	10:29 AM	17.73	17.76	17.68	17.695	33194
10/4/2016	10:30 AM	17.62	17.7	17.58	17.7	33212
10/4/2016	10:31 AM	17.62	17.63	17.5643	17.62	32297
10/4/2016	10:32 AM	17.55	17.61	17.54	17.6053	21161
10/4/2016	10:33 AM	17.47	17.56	17.47	17.554	57314
10/4/2016	10:34 AM	17.4982	17.5332	17.48	17.4891	23314
10/4/2016	10:35 AM	17.41	17.54	17.39	17.506	52915
10/4/2016	10:36 AM	17.43	17.45	17.37	17.42	30066
10/4/2016	10:37 AM	17.44	17.45	17.39	17.42	18296
10/4/2016	10:38 AM	17.38	17.43	17.35	17.43	31765
10/4/2016	10:39 AM	17.38	17.3863	17.34	17.37	15195
10/4/2016	10:40 AM	17.3299	17.39	17.28	17.36	88938
10/4/2016	10:41 AM	17.28	17.32	17.27	17.31	56700
10/4/2016	10:42 AM	17.2299	17.31	17.22	17.2862	93328
10/4/2016	10:43 AM	17.21	17.24	17.195	17.22	74526
10/4/2016	10:44 AM	17.27	17.27	17.18	17.21	64555
10/4/2016	10:45 AM	17.27	17.33	17.24	17.265	31042
10/4/2016	10:46 AM	17.31	17.31	17.25	17.28	27772
10/4/2016	10:47 AM	17.4383	17.4401	17.306	17.3141	46297
10/4/2016	10:48 AM	17.4	17.4415	17.4	17.43	20405
10/4/2016	10:49 AM	17.31	17.37	17.3	17.37	18914
10/4/2016	10:50 AM	17.35	17.38	17.304	17.304	20495
10/4/2016	10:51 AM	17.31	17.34	17.3	17.34	20495
10/4/2016	10:52 AM	17.25	17.31	17.24	17.31	42275
10/4/2016	10:53 AM	17.36	17.37	17.25	17.26	15374
10/4/2016	10:54 AM	17.389	17.4	17.352	17.3643	20288
10/4/2016	10:55 AM	17.4125	17.42	17.37	17.38	15059
10/4/2016	10:56 AM	17.43	17.4958	17.43	17.44	69218
10/4/2016	10:57 AM	17.4114	17.455	17.41	17.45	17527
10/4/2016	10:58 AM	17.44	17.48	17.41	17.44	19778
10/4/2016	10:59 AM	17.415	17.47	17.41	17.46	16072
10/4/2016	11:00 AM	17.42	17.46	17.34	17.4052	39772
10/4/2016	11:01 AM	17.45	17.505	17.411	17.42	39395
10/4/2016	11:02 AM	17.46	17.47	17.41	17.45	25738
10/4/2016	11:03 AM	17.65	17.68	17.45	17.45	48942
10/4/2016	11:04 AM	17.66	17.69	17.59	17.6085	38368
10/4/2016	11:05 AM	17.75	17.75	17.63	17.6677	80059
10/4/2016	11:06 AM	17.72	17.81	17.69	17.748	77587
10/4/2016	11:07 AM	17.71	17.75	17.61	17.72	40280
10/4/2016	11:08 AM	17.7111	17.73	17.6392	17.71	40173
10/4/2016	11:09 AM	17.73	17.74	17.67	17.71	35465
10/4/2016	11:10 AM	17.7237	17.74	17.69	17.72	20996
10/4/2016	11:11 AM	17.76	17.86	17.73	17.73	65347
10/4/2016	11:12 AM	17.73	17.77	17.7	17.76	27157
10/4/2016	11:13 AM	17.76	17.81	17.74	17.74	27942
10/4/2016	11:14 AM	17.7	17.79	17.6901	17.7488	30280
10/4/2016	11:15 AM	17.8	17.82	17.701	17.72	37949
10/4/2016	11:16 AM	17.99	18	17.8001	17.8001	106057
10/4/2016	11:17 AM	17.981	18.02	17.9	17.9763	78544
10/4/2016	11:18 AM	18.03	18.04	17.91	17.99	54248
10/4/2016	11:19 AM	17.91	18.02	17.91	18.01	29081
10/4/2016	11:20 AM	17.9	18	17.86	17.92	19158
10/4/2016	11:21 AM	17.81	17.91	17.81	17.91	30774
10/4/2016	11:22 AM	17.73	17.82	17.67	17.81	31717
10/4/2016	11:23 AM	17.682	17.76	17.65	17.73	26686
10/4/2016	11:24 AM	17.588	17.73	17.588	17.671	58714
10/4/2016	11:25 AM	17.65	17.66	17.59	17.61	15680
10/4/2016	11:26 AM	17.58	17.65	17.5401	17.63	13216
10/4/2016	11:27 AM	17.52	17.5827	17.51	17.5701	29342
10/4/2016	11:28 AM	17.4785	17.53	17.44	17.5	43396
10/4/2016	11:29 AM	17.43	17.49	17.42	17.46	24945
10/4/2016	11:30 AM	17.51	17.59	17.45	17.46	44407
10/4/2016	11:31 AM	17.49	17.496	17.42	17.46	49475
10/4/2016	11:32 AM	17.51	17.57	17.47	17.48	28611
10/4/2016	11:33 AM	17.6475	17.67	17.49	17.5	32487
10/4/2016	11:34 AM	17.55	17.64	17.52	17.64	16788
10/4/2016	11:35 AM	17.47	17.54	17.45	17.5293	51257
10/4/2016	11:36 AM	17.44	17.4799	17.42	17.45	28043
10/4/2016	11:37 AM	17.44	17.46	17.38	17.43	45294
10/4/2016	11:38 AM	17.3498	17.44	17.26	17.44	88828
10/4/2016	11:39 AM	17.4125	17.43	17.29	17.32	42684
10/4/2016	11:40 AM	17.66	17.68	17.41	17.42	91803
10/4/2016	11:41 AM	17.51	17.6566	17.44	17.6566	64259
10/4/2016	11:42 AM	17.64	17.66	17.41	17.49	82387
10/4/2016	11:43 AM	17.67	17.69	17.54	17.6301	34790
10/4/2016	11:44 AM	17.65	17.81	17.63	17.69	73001
10/4/2016	11:45 AM	17.64	17.76	17.64	17.67	42444
10/4/2016	11:46 AM	17.552	17.72	17.55	17.71	62726
10/4/2016	11:47 AM	17.6	17.67	17.55	17.55	37390
10/4/2016	11:48 AM	17.7	17.79	17.6079	17.6079	40454
10/4/2016	11:49 AM	17.64	17.75	17.63	17.7	58691
10/4/2016	11:50 AM	17.67	17.69	17.57	17.64	41109
10/4/2016	11:51 AM	17.73	17.73	17.66	17.67	27075
10/4/2016	11:52 AM	17.63	17.71	17.58	17.71	11880
10/4/2016	11:53 AM	17.69	17.69	17.62	17.64	21666
10/4/2016	11:54 AM	17.88	17.89	17.72	17.72	55204
10/4/2016	11:55 AM	17.82	17.9	17.788	17.9	44315
10/4/2016	11:56 AM	17.82	17.85	17.731	17.81	7706
10/4/2016	11:57 AM	17.885	17.91	17.784	17.83	25923
10/4/2016	11:58 AM	17.8637	17.91	17.8623	17.89	10216
10/4/2016	11:59 AM	17.81	17.88	17.75	17.87	38481
10/4/2016	12:00 PM	17.78	17.86	17.75	17.83	9622
10/4/2016	12:01 PM	17.76	17.83	17.72	17.8	19798
10/4/2016	12:02 PM	17.78	17.82	17.73	17.81	14075
10/4/2016	12:03 PM	17.8	17.84	17.75	17.78	14680
10/4/2016	12:04 PM	17.75	17.81	17.73	17.79	7450
10/4/2016	12:05 PM	17.8	17.83	17.77	17.78	16332
10/4/2016	12:06 PM	17.82	17.82	17.75	17.79	11120
10/4/2016	12:07 PM	17.87	17.87	17.82	17.84	21922
10/4/2016	12:08 PM	17.8998	17.8998	17.86	17.88	22691
10/4/2016	12:09 PM	17.86	17.88	17.82	17.85	14500
10/4/2016	12:10 PM	17.82	17.89	17.79	17.89	28541
10/4/2016	12:11 PM	17.67	17.85	17.67	17.83	43645
10/4/2016	12:12 PM	17.81	17.81	17.68	17.69	19653
10/4/2016	12:13 PM	17.88	17.89	17.79	17.79	31202
10/4/2016	12:14 PM	17.8401	17.93	17.83	17.89	40727
10/4/2016	12:15 PM	17.81	17.84	17.79	17.81	7825
10/4/2016	12:16 PM	17.78	17.83	17.77	17.8	16516
10/4/2016	12:17 PM	17.83	17.84	17.79	17.79	6100
10/4/2016	12:18 PM	17.83	17.84	17.8	17.83	3650
10/4/2016	12:19 PM	17.77	17.87	17.74	17.82	24611
10/4/2016	12:20 PM	17.73	17.75	17.59	17.75	63016
10/4/2016	12:21 PM	17.71	17.78	17.6891	17.71	10256
10/4/2016	12:22 PM	17.72	17.74	17.64	17.74	12218
10/4/2016	12:23 PM	17.73	17.74	17.67	17.67	5270
10/4/2016	12:24 PM	17.74	17.74	17.68	17.74	7697
10/4/2016	12:25 PM	17.72	17.75	17.71	17.72	12600
10/4/2016	12:26 PM	17.72	17.795	17.66	17.77	11468
10/4/2016	12:27 PM	17.72	17.77	17.71	17.76	3300
10/4/2016	12:28 PM	17.74	17.75	17.7	17.71	10817
10/4/2016	12:29 PM	17.74	17.78	17.68	17.73	13184
10/4/2016	12:30 PM	17.75	17.78	17.73	17.76	22989
10/4/2016	12:31 PM	17.83	17.83	17.73	17.7358	14750
10/4/2016	12:32 PM	17.7952	17.89	17.79	17.85	54300
10/4/2016	12:33 PM	17.81	17.87	17.78	17.82	10350
10/4/2016	12:34 PM	17.84	17.8939	17.8068	17.81	17998
10/4/2016	12:35 PM	17.83	17.8842	17.82	17.84	17500
10/4/2016	12:36 PM	17.821	17.85	17.81	17.85	3548
10/4/2016	12:37 PM	17.82	17.85	17.81	17.84	33250
10/4/2016	12:38 PM	17.81	17.84	17.8	17.82	41336
10/4/2016	12:39 PM	17.6801	17.83	17.67	17.8	71438
10/4/2016	12:40 PM	17.74	17.74	17.62	17.67	29342
10/4/2016	12:41 PM	17.68	17.74	17.65	17.74	7700
10/4/2016	12:42 PM	17.659	17.73	17.65	17.71	22389
10/4/2016	12:43 PM	17.68	17.69	17.61	17.62	10988
10/4/2016	12:44 PM	17.72	17.73	17.65	17.65	6000
10/4/2016	12:45 PM	17.71	17.72	17.696	17.696	3300
10/4/2016	12:46 PM	17.65	17.71	17.64	17.699	12110
10/4/2016	12:47 PM	17.62	17.63	17.606	17.63	11860
10/4/2016	12:48 PM	17.71	17.73	17.62	17.62	11430
10/4/2016	12:49 PM	17.7	17.7292	17.67	17.7	24766
10/4/2016	12:50 PM	17.77	17.81	17.68	17.7	18018
10/4/2016	12:51 PM	17.79	17.79	17.75	17.76	9414
10/4/2016	12:52 PM	17.8334	17.85	17.79	17.79	17500
10/4/2016	12:53 PM	17.9	17.91	17.8458	17.85	28838
10/4/2016	12:54 PM	17.8825	17.92	17.8825	17.91	22136
10/4/2016	12:55 PM	17.87	17.91	17.81	17.89	30208
10/4/2016	12:56 PM	17.92	17.93	17.8128	17.86	22425
10/4/2016	12:57 PM	17.89	17.96	17.89	17.93	19248
10/4/2016	12:58 PM	17.9	17.91	17.86	17.89	6282
10/4/2016	12:59 PM	17.88	17.91	17.8639	17.89	16700
10/4/2016	1:00 PM	17.889	17.92	17.88	17.89	30685
10/4/2016	1:01 PM	17.92	17.94	17.9	17.92	20229
10/4/2016	1:02 PM	17.8846	17.95	17.8645	17.94	15683
10/4/2016	1:03 PM	17.87	17.91	17.87	17.88	4510
10/4/2016	1:04 PM	17.9	17.9	17.88	17.88	11000
10/4/2016	1:05 PM	17.95	18	17.89	17.9	85321
10/4/2016	1:06 PM	17.93	17.9544	17.89	17.95	6250
10/4/2016	1:07 PM	17.96	17.96	17.93	17.93	8110
10/4/2016	1:08 PM	18.12	18.168	17.96	17.98	92906
10/4/2016	1:09 PM	18.1599	18.24	18.12	18.12	62966
10/4/2016	1:10 PM	18.24	18.2499	18.1	18.14	50593
10/4/2016	1:11 PM	18.1692	18.2711	18.14	18.23	54536
10/4/2016	1:12 PM	18.17	18.1812	18.15	18.16	32730
10/4/2016	1:13 PM	18.26	18.26	18.15	18.15	54731
10/4/2016	1:14 PM	18.19	18.2759	18.19	18.26	20966
10/4/2016	1:15 PM	18.14	18.2	18.121	18.2	59975
10/4/2016	1:16 PM	18.1901	18.21	18.18	18.18	17500
10/4/2016	1:17 PM	18.2415	18.28	18.2	18.2	41900
10/4/2016	1:18 PM	18.25	18.26	18.22	18.2486	15546
10/4/2016	1:19 PM	18.3769	18.3769	18.23	18.23	90265
10/4/2016	1:20 PM	18.3	18.4	18.29	18.3676	34956
10/4/2016	1:21 PM	18.33	18.35	18.2885	18.3	11200
10/4/2016	1:22 PM	18.39	18.43	18.31	18.34	37586
10/4/2016	1:23 PM	18.59	18.6	18.399	18.41	131929
10/4/2016	1:24 PM	18.668	18.668	18.571	18.58	83925
10/4/2016	1:25 PM	18.699	18.73	18.65	18.68	76935
10/4/2016	1:26 PM	18.6726	18.7886	18.66	18.72	77550
10/4/2016	1:27 PM	18.53	18.69	18.53	18.67	72724
10/4/2016	1:28 PM	18.59	18.59	18.48	18.54	55452
10/4/2016	1:29 PM	18.605	18.64	18.58	18.58	34350
10/4/2016	1:30 PM	18.5099	18.609	18.4901	18.6	23125
10/4/2016	1:31 PM	18.6	18.63	18.51	18.51	50820
10/4/2016	1:32 PM	18.57	18.63	18.56	18.592	18245
10/4/2016	1:33 PM	18.52	18.6	18.52	18.5862	18805
10/4/2016	1:34 PM	18.4401	18.52	18.41	18.5	58787
10/4/2016	1:35 PM	18.41	18.432	18.37	18.43	21187
10/4/2016	1:36 PM	18.44	18.47	18.4	18.41	26417
10/4/2016	1:37 PM	18.29	18.44	18.29	18.44	48616
10/4/2016	1:38 PM	18.35	18.39	18.3	18.3015	14144
10/4/2016	1:39 PM	18.3098	18.35	18.27	18.344	18063
10/4/2016	1:40 PM	18.301	18.339	18.28	18.29	11177
10/4/2016	1:41 PM	18.42	18.43	18.31	18.31	7750
10/4/2016	1:42 PM	18.3399	18.45	18.3399	18.4	17650
10/4/2016	1:43 PM	18.3	18.3	18.24	18.3	16423
10/4/2016	1:44 PM	18.364	18.37	18.32	18.35	17900
10/4/2016	1:45 PM	18.41	18.41	18.34	18.35	10393
10/4/2016	1:46 PM	18.34	18.4375	18.33	18.4	16046
10/4/2016	1:47 PM	18.29	18.35	18.29	18.35	11990
10/4/2016	1:48 PM	18.36	18.38	18.271	18.271	4725
10/4/2016	1:49 PM	18.33	18.339	18.3	18.339	4560
10/4/2016	1:50 PM	18.2285	18.33	18.22	18.32	35589
10/4/2016	1:51 PM	18.32	18.35	18.21	18.23	16850
10/4/2016	1:52 PM	18.39	18.39	18.31	18.31	18890
10/4/2016	1:53 PM	18.33	18.4	18.33	18.4	18000
10/4/2016	1:54 PM	18.37	18.37	18.3	18.34	8240
10/4/2016	1:55 PM	18.44	18.45	18.35	18.36	31421
10/4/2016	1:56 PM	18.4	18.4511	18.38	18.43	36900
10/4/2016	1:57 PM	18.33	18.406	18.33	18.406	6125
10/4/2016	1:58 PM	18.46	18.46	18.33	18.34	18745
10/4/2016	1:59 PM	18.44	18.475	18.44	18.45	10050
10/4/2016	2:00 PM	18.49	18.49	18.45	18.455	26650
10/4/2016	2:01 PM	18.5284	18.55	18.5	18.5	36545
10/4/2016	2:02 PM	18.49	18.53	18.445	18.52	21657
10/4/2016	2:03 PM	18.3678	18.47	18.33	18.47	63351
10/4/2016	2:04 PM	18.2689	18.36	18.2689	18.356	27060
10/4/2016	2:05 PM	18.2539	18.31	18.24	18.2502	25870
10/4/2016	2:06 PM	18.1785	18.27	18.17	18.25	37085
10/4/2016	2:07 PM	18.15	18.19	18.14	18.176	49369
10/4/2016	2:08 PM	18.06	18.17	18.032	18.14	37268
10/4/2016	2:09 PM	18.09	18.0926	18.014	18.04	22000
10/4/2016	2:10 PM	18.16	18.1612	18.0901	18.099	22130
10/4/2016	2:11 PM	18.1899	18.19	18.14	18.18	10291
10/4/2016	2:12 PM	18.14	18.19	18.0702	18.1699	47100
10/4/2016	2:13 PM	18.1615	18.17	18.13	18.15	6550
10/4/2016	2:14 PM	18.18	18.19	18.1311	18.15	6556
10/4/2016	2:15 PM	18.14	18.18	18.07	18.17	36252
10/4/2016	2:16 PM	18.1	18.17	18.08	18.13	29254
10/4/2016	2:17 PM	18.17	18.21	18.09	18.09	30440
10/4/2016	2:18 PM	18.18	18.19	18.13	18.17	7700
10/4/2016	2:19 PM	18.14	18.17	18.12	18.15	3750
10/4/2016	2:20 PM	18.28	18.29	18.15	18.15	25169
10/4/2016	2:21 PM	18.25	18.28	18.2	18.28	12774
10/4/2016	2:22 PM	18.2933	18.2933	18.23	18.24	8400
10/4/2016	2:23 PM	18.311	18.33	18.29	18.3	9370
10/4/2016	2:24 PM	18.44	18.45	18.31	18.32	25220
10/4/2016	2:25 PM	18.3	18.4201	18.27	18.42	26642
10/4/2016	2:26 PM	18.41	18.41	18.2976	18.32	11884
10/4/2016	2:27 PM	18.39	18.43	18.37	18.42	20725
10/4/2016	2:28 PM	18.52	18.58	18.395	18.42	44860
10/4/2016	2:29 PM	18.38	18.52	18.35	18.52	30110
10/4/2016	2:30 PM	18.39	18.42	18.36	18.4044	17450
10/4/2016	2:31 PM	18.38	18.43	18.32	18.3822	32626
10/4/2016	2:32 PM	18.44	18.4516	18.3419	18.395	29369
10/4/2016	2:33 PM	18.42	18.48	18.42	18.43	30284
10/4/2016	2:34 PM	18.35	18.42	18.35	18.42	10400
10/4/2016	2:35 PM	18.27	18.39	18.27	18.36	67833
10/4/2016	2:36 PM	18.305	18.3497	18.28	18.29	19891
10/4/2016	2:37 PM	18.319	18.32	18.3	18.31	9820
10/4/2016	2:38 PM	18.28	18.33	18.27	18.31	13914
10/4/2016	2:39 PM	18.32	18.3444	18.27	18.28	18630
10/4/2016	2:40 PM	18.2947	18.3481	18.25	18.3481	29415
10/4/2016	2:41 PM	18.28	18.32	18.28	18.3	12700
10/4/2016	2:42 PM	18.38	18.395	18.28	18.29	15250
10/4/2016	2:43 PM	18.231	18.39	18.23	18.39	28620
10/4/2016	2:44 PM	18.275	18.31	18.21	18.24	28945
10/4/2016	2:45 PM	18.29	18.3	18.269	18.285	11200
10/4/2016	2:46 PM	18.29	18.31	18.28	18.31	1400
10/4/2016	2:47 PM	18.397	18.45	18.31	18.31	44815
10/4/2016	2:48 PM	18.45	18.45	18.37	18.395	22498
10/4/2016	2:49 PM	18.42	18.44	18.39	18.42	6889
10/4/2016	2:50 PM	18.47	18.49	18.401	18.4101	16455
10/4/2016	2:51 PM	18.44	18.51	18.44	18.5	15369
10/4/2016	2:52 PM	18.5	18.53	18.455	18.46	18955
10/4/2016	2:53 PM	18.48	18.52	18.47	18.5	5197
10/4/2016	2:54 PM	18.39	18.47	18.36	18.47	12590
10/4/2016	2:55 PM	18.42	18.42	18.39	18.41	4000
10/4/2016	2:56 PM	18.48	18.51	18.4111	18.4111	8300
10/4/2016	2:57 PM	18.6	18.61	18.45	18.45	53180
10/4/2016	2:58 PM	18.56	18.61	18.5553	18.6	44477
10/4/2016	2:59 PM	18.6603	18.67	18.552	18.5699	37800
10/4/2016	3:00 PM	18.7001	18.779	18.675	18.68	71204
10/4/2016	3:01 PM	18.5922	18.748	18.59	18.72	60396
10/4/2016	3:02 PM	18.58	18.63	18.54	18.59	24326
10/4/2016	3:03 PM	18.6	18.66	18.568	18.568	23695
10/4/2016	3:04 PM	18.67	18.69	18.59	18.604	17846
10/4/2016	3:05 PM	18.66	18.72	18.66	18.6815	42197
10/4/2016	3:06 PM	18.545	18.7	18.521	18.7	41304
10/4/2016	3:07 PM	18.52	18.58	18.43	18.5401	95220
10/4/2016	3:08 PM	18.5299	18.55	18.48	18.536	14710
10/4/2016	3:09 PM	18.6	18.6	18.5108	18.5108	18726
10/4/2016	3:10 PM	18.58	18.61	18.55	18.6	21000
10/4/2016	3:11 PM	18.54	18.6	18.52	18.55	4850
10/4/2016	3:12 PM	18.61	18.64	18.5677	18.57	15787
10/4/2016	3:13 PM	18.59	18.67	18.59	18.6106	8525
10/4/2016	3:14 PM	18.67	18.69	18.6293	18.63	21358
10/4/2016	3:15 PM	18.6	18.7	18.596	18.68	27396
10/4/2016	3:16 PM	18.6	18.62	18.58	18.5901	7200
10/4/2016	3:17 PM	18.5	18.6001	18.5	18.595	18719
10/4/2016	3:18 PM	18.56	18.59	18.4942	18.51	9100
10/4/2016	3:19 PM	18.57	18.61	18.53	18.53	18420
10/4/2016	3:20 PM	18.48	18.57	18.48	18.57	10106
10/4/2016	3:21 PM	18.408	18.47	18.39	18.47	36862
10/4/2016	3:22 PM	18.42	18.4423	18.36	18.43	45468
10/4/2016	3:23 PM	18.43	18.49	18.412	18.4199	15015
10/4/2016	3:24 PM	18.39	18.439	18.39	18.42	7478
10/4/2016	3:25 PM	18.36	18.39	18.32	18.39	35814
10/4/2016	3:26 PM	18.3601	18.38	18.32	18.37	9800
10/4/2016	3:27 PM	18.23	18.34	18.23	18.34	56469
10/4/2016	3:28 PM	18.23	18.25	18.191	18.24	24755
10/4/2016	3:29 PM	18.16	18.23	18.14	18.23	33648
10/4/2016	3:30 PM	18.13	18.27	18.12	18.1624	63843
10/4/2016	3:31 PM	18.11	18.1288	18.08	18.11	24880
10/4/2016	3:32 PM	18.14	18.22	18.1212	18.1212	32582
10/4/2016	3:33 PM	18.1	18.16	18.08	18.14	32055
10/4/2016	3:34 PM	17.99	18.13	17.9864	18.09	35608
10/4/2016	3:35 PM	18.05	18.12	17.98	17.9884	36642
10/4/2016	3:36 PM	18.15	18.15	18.0158	18.05	22886
10/4/2016	3:37 PM	18.08	18.15	18.08	18.15	7014
10/4/2016	3:38 PM	18.0844	18.1	18.06	18.07	8300
10/4/2016	3:39 PM	17.97	18.08	17.93	18.08	72021
10/4/2016	3:40 PM	17.91	18	17.9	17.982	65016
10/4/2016	3:41 PM	17.91	17.93	17.84	17.9	46408
10/4/2016	3:42 PM	17.8961	17.919	17.84	17.919	19912
10/4/2016	3:43 PM	17.82	17.9	17.8	17.9	67613
10/4/2016	3:44 PM	17.827	17.827	17.76	17.8	103396
10/4/2016	3:45 PM	17.86	17.88	17.79	17.83	32900
10/4/2016	3:46 PM	17.89	17.91	17.84	17.86	24809
10/4/2016	3:47 PM	17.9768	17.9768	17.87	17.8975	24913
10/4/2016	3:48 PM	17.948	17.965	17.92	17.95	20839
10/4/2016	3:49 PM	17.8911	17.95	17.8911	17.95	14504
10/4/2016	3:50 PM	17.97	17.98	17.88	17.9	26761
10/4/2016	3:51 PM	17.99	18.0328	17.95	17.96	84871
10/4/2016	3:52 PM	17.97	18.05	17.97	17.988	22873
10/4/2016	3:53 PM	17.92	17.96	17.92	17.9442	21934
10/4/2016	3:54 PM	17.94	17.96	17.9	17.92	40476
10/4/2016	3:55 PM	17.9	17.96	17.89	17.95	38493
10/4/2016	3:56 PM	17.94	17.96	17.905	17.91	34165
10/4/2016	3:57 PM	17.96	17.97	17.928	17.94	25043
10/4/2016	3:58 PM	17.95	17.98	17.9399	17.96	19752
10/4/2016	3:59 PM	17.9	17.9621	17.88	17.96	83193
10/4/2016	4:00 PM	17.89	17.94	17.86	17.9	84218
10/5/2016	9:31 AM	17.41	17.48	17.3702	17.46	60352
10/5/2016	9:32 AM	17.437	17.5	17.4	17.4099	26466
10/5/2016	9:33 AM	17.4699	17.482	17.43	17.44	30118
10/5/2016	9:34 AM	17.4721	17.54	17.47	17.48	56710
10/5/2016	9:35 AM	17.4901	17.55	17.47	17.48	28800
10/5/2016	9:36 AM	17.4282	17.4947	17.38	17.49	57115
10/5/2016	9:37 AM	17.4299	17.45	17.4	17.43	37590
10/5/2016	9:38 AM	17.47	17.49	17.44	17.45	36997
10/5/2016	9:39 AM	17.49	17.51	17.43	17.46	41932
10/5/2016	9:40 AM	17.5662	17.58	17.48	17.49	21943
10/5/2016	9:41 AM	17.49	17.56	17.48	17.56	14155
10/5/2016	9:42 AM	17.49	17.52	17.47	17.5	25257
10/5/2016	9:43 AM	17.537	17.55	17.49	17.493	17885
10/5/2016	9:44 AM	17.5	17.559	17.5	17.54	13798
10/5/2016	9:45 AM	17.49	17.53	17.48	17.5	30336
10/5/2016	9:46 AM	17.4	17.48	17.39	17.48	53761
10/5/2016	9:47 AM	17.4564	17.4564	17.41	17.41	17325
10/5/2016	9:48 AM	17.43	17.48	17.43	17.46	18194
10/5/2016	9:49 AM	17.477	17.48	17.39	17.43	83725
10/5/2016	9:50 AM	17.45	17.47	17.4274	17.452	17986
10/5/2016	9:51 AM	17.46	17.4799	17.44	17.45	31270
10/5/2016	9:52 AM	17.477	17.48	17.4665	17.47	16800
10/5/2016	9:53 AM	17.46	17.5	17.46	17.47	15886
10/5/2016	9:54 AM	17.46	17.49	17.46	17.4685	24749
10/5/2016	9:55 AM	17.48	17.49	17.47	17.47	6200
10/5/2016	9:56 AM	17.4867	17.5	17.47	17.48	36903
10/5/2016	9:57 AM	17.5	17.5	17.47	17.4885	8150
10/5/2016	9:58 AM	17.4999	17.5015	17.46	17.5015	7716
10/5/2016	9:59 AM	17.4978	17.4978	17.476	17.49	21000
10/5/2016	10:00 AM	17.45	17.5	17.44	17.495	31840
10/5/2016	10:01 AM	17.49	17.55	17.41	17.45	95812
10/5/2016	10:02 AM	17.47	17.57	17.43	17.48	71448
10/5/2016	10:03 AM	17.47	17.55	17.46	17.479	68354
10/5/2016	10:04 AM	17.47	17.51	17.45	17.47	38755
10/5/2016	10:05 AM	17.38	17.47	17.34	17.47	167639
10/5/2016	10:06 AM	17.3765	17.38	17.34	17.37	45490
10/5/2016	10:07 AM	17.37	17.38	17.34	17.38	44882
10/5/2016	10:08 AM	17.34	17.3658	17.31	17.365	76502
10/5/2016	10:09 AM	17.35	17.35	17.29	17.347	63005
10/5/2016	10:10 AM	17.3699	17.38	17.3477	17.36	25820
10/5/2016	10:11 AM	17.39	17.4	17.36	17.36	22546
10/5/2016	10:12 AM	17.36	17.3964	17.36	17.39	16262
10/5/2016	10:13 AM	17.4	17.4345	17.36	17.37	61141
10/5/2016	10:14 AM	17.38	17.44	17.38	17.3943	22724
10/5/2016	10:15 AM	17.38	17.4	17.38	17.38	47108
10/5/2016	10:16 AM	17.361	17.396	17.35	17.39	15238
10/5/2016	10:17 AM	17.411	17.415	17.36	17.36	59887
10/5/2016	10:18 AM	17.42	17.45	17.39	17.413	27712
10/5/2016	10:19 AM	17.42	17.43	17.41	17.42	11645
10/5/2016	10:20 AM	17.4805	17.49	17.42	17.42	34643
10/5/2016	10:21 AM	17.4767	17.51	17.4767	17.49	49397
10/5/2016	10:22 AM	17.5241	17.57	17.476	17.476	27440
10/5/2016	10:23 AM	17.5499	17.56	17.51	17.53	41112
10/5/2016	10:24 AM	17.54	17.5499	17.5	17.54	21672
10/5/2016	10:25 AM	17.499	17.55	17.49	17.54	17168
10/5/2016	10:26 AM	17.4265	17.5	17.41	17.49	52287
10/5/2016	10:27 AM	17.4375	17.4635	17.4253	17.4253	13137
10/5/2016	10:28 AM	17.444	17.46	17.41	17.43	21665
10/5/2016	10:29 AM	17.43	17.4699	17.43	17.44	7714
10/5/2016	10:30 AM	17.44	17.4678	17.42	17.45	15979
10/5/2016	10:31 AM	17.428	17.46	17.37	17.45	46055
10/5/2016	10:32 AM	17.4399	17.46	17.4101	17.44	6438
10/5/2016	10:33 AM	17.5	17.55	17.45	17.45	35453
10/5/2016	10:34 AM	17.47	17.51	17.44	17.51	12371
10/5/2016	10:35 AM	17.46	17.49	17.44	17.44	16126
10/5/2016	10:36 AM	17.43	17.46	17.42	17.46	16100
10/5/2016	10:37 AM	17.43	17.46	17.41	17.43	6940
10/5/2016	10:38 AM	17.408	17.43	17.39	17.42	20350
10/5/2016	10:39 AM	17.45	17.46	17.41	17.41	19264
10/5/2016	10:40 AM	17.48	17.5	17.45	17.46	30087
10/5/2016	10:41 AM	17.46	17.5	17.4434	17.48	3600
10/5/2016	10:42 AM	17.49	17.49	17.45	17.45	22946
10/5/2016	10:43 AM	17.5763	17.6	17.49	17.49	75443
10/5/2016	10:44 AM	17.5584	17.63	17.52	17.58	74772
10/5/2016	10:45 AM	17.58	17.63	17.54	17.5675	38369
10/5/2016	10:46 AM	17.55	17.61	17.53	17.61	7062
10/5/2016	10:47 AM	17.536	17.56	17.52	17.53	9027
10/5/2016	10:48 AM	17.55	17.56	17.51	17.53	6100
10/5/2016	10:49 AM	17.59	17.59	17.56	17.57	20423
10/5/2016	10:50 AM	17.7	17.73	17.57	17.58	66404
10/5/2016	10:51 AM	17.59	17.71	17.57	17.7	31066
10/5/2016	10:52 AM	17.55	17.61	17.54	17.6	31525
10/5/2016	10:53 AM	17.54	17.58	17.54	17.55	26119
10/5/2016	10:54 AM	17.54	17.57	17.5031	17.5399	20221
10/5/2016	10:55 AM	17.51	17.54	17.49	17.54	13533
10/5/2016	10:56 AM	17.56	17.57	17.47	17.5	21420
10/5/2016	10:57 AM	17.54	17.56	17.53	17.54	10663
10/5/2016	10:58 AM	17.53	17.542	17.5	17.53	11030
10/5/2016	10:59 AM	17.58	17.58	17.5	17.53	17800
10/5/2016	11:00 AM	17.56	17.57	17.54	17.57	15114
10/5/2016	11:01 AM	17.57	17.62	17.57	17.58	19316
10/5/2016	11:02 AM	17.52	17.57	17.51	17.56	10870
10/5/2016	11:03 AM	17.4457	17.55	17.43	17.52	47216
10/5/2016	11:04 AM	17.5	17.5	17.46	17.47	20073
10/5/2016	11:05 AM	17.45	17.52	17.45	17.5	47625
10/5/2016	11:06 AM	17.45	17.48	17.4458	17.45	12084
10/5/2016	11:07 AM	17.46	17.51	17.46	17.46	15350
10/5/2016	11:08 AM	17.48	17.48	17.45	17.45	10700
10/5/2016	11:09 AM	17.52	17.52	17.46	17.47	16950
10/5/2016	11:10 AM	17.45	17.49	17.43	17.49	29100
10/5/2016	11:11 AM	17.49	17.49	17.43	17.448	15339
10/5/2016	11:12 AM	17.51	17.53	17.48	17.48	17100
10/5/2016	11:13 AM	17.48	17.515	17.47	17.5	11464
10/5/2016	11:14 AM	17.54	17.54	17.48	17.48	4850
10/5/2016	11:15 AM	17.53	17.59	17.52	17.54	24623
10/5/2016	11:16 AM	17.54	17.55	17.51	17.53	20683
10/5/2016	11:17 AM	17.54	17.56	17.538	17.54	3398
10/5/2016	11:18 AM	17.53	17.56	17.53	17.55	4000
10/5/2016	11:19 AM	17.55	17.56	17.53	17.54	4100
10/5/2016	11:20 AM	17.57	17.58	17.55	17.56	7898
10/5/2016	11:21 AM	17.56	17.58	17.54	17.55	3421
10/5/2016	11:22 AM	17.54	17.555	17.53	17.55	12647
10/5/2016	11:23 AM	17.57	17.57	17.52	17.53	21070
10/5/2016	11:24 AM	17.54	17.5789	17.52	17.5788	31165
10/5/2016	11:25 AM	17.52	17.55	17.52	17.54	4000
10/5/2016	11:26 AM	17.55	17.57	17.53	17.53	9153
10/5/2016	11:27 AM	17.5043	17.5366	17.5043	17.5366	3100
10/5/2016	11:28 AM	17.54	17.54	17.51	17.52	9750
10/5/2016	11:29 AM	17.52	17.5411	17.5	17.5411	11197
10/5/2016	11:30 AM	17.51	17.53	17.51	17.51	3200
10/5/2016	11:31 AM	17.5	17.51	17.49	17.5	12251
10/5/2016	11:32 AM	17.49	17.51	17.432	17.51	35113
10/5/2016	11:33 AM	17.494	17.52	17.49	17.49	7600
10/5/2016	11:34 AM	17.52	17.52	17.4989	17.5	4700
10/5/2016	11:35 AM	17.5	17.55	17.5	17.52	9969
10/5/2016	11:36 AM	17.54	17.54	17.51	17.51	17797
10/5/2016	11:37 AM	17.55	17.57	17.54	17.54	20571
10/5/2016	11:38 AM	17.51	17.57	17.51	17.556	9600
10/5/2016	11:39 AM	17.52	17.53	17.5	17.52	13409
10/5/2016	11:40 AM	17.54	17.54	17.52	17.53	4162
10/5/2016	11:41 AM	17.5364	17.55	17.5364	17.55	2300
10/5/2016	11:42 AM	17.5477	17.57	17.54	17.54	17574
10/5/2016	11:43 AM	17.52	17.56	17.52	17.55	2500
10/5/2016	11:44 AM	17.5311	17.5329	17.52	17.53	13349
10/5/2016	11:45 AM	17.46	17.5299	17.45	17.5299	25350
10/5/2016	11:46 AM	17.4499	17.46	17.4	17.46	58141
10/5/2016	11:47 AM	17.45	17.477	17.42	17.4458	8250
10/5/2016	11:48 AM	17.436	17.46	17.436	17.45	8200
10/5/2016	11:49 AM	17.4646	17.48	17.41	17.44	6600
10/5/2016	11:50 AM	17.465	17.49	17.4599	17.47	13201
10/5/2016	11:51 AM	17.4711	17.51	17.46	17.46	21680
10/5/2016	11:52 AM	17.5	17.51	17.45	17.47	11200
10/5/2016	11:53 AM	17.514	17.52	17.4846	17.4846	5415
10/5/2016	11:54 AM	17.54	17.54	17.51	17.51	6150
10/5/2016	11:55 AM	17.51	17.55	17.51	17.51	4600
10/5/2016	11:56 AM	17.51	17.515	17.49	17.5	10597
10/5/2016	11:57 AM	17.55	17.55	17.5173	17.52	19971
10/5/2016	11:58 AM	17.54	17.56	17.54	17.55	31000
10/5/2016	11:59 AM	17.58	17.61	17.56	17.56	18023
10/5/2016	12:00 PM	17.56	17.5877	17.56	17.58	12733
10/5/2016	12:01 PM	17.555	17.57	17.52	17.55	24575
10/5/2016	12:02 PM	17.54	17.55	17.54	17.55	500
10/5/2016	12:03 PM	17.51	17.54	17.5	17.5385	12673
10/5/2016	12:04 PM	17.53	17.53	17.5001	17.52	14601
10/5/2016	12:05 PM	17.55	17.55	17.54	17.54	700
10/5/2016	12:06 PM	17.45	17.5301	17.42	17.5301	38879
10/5/2016	12:07 PM	17.48	17.48	17.43	17.44	21200
10/5/2016	12:08 PM	17.48	17.49	17.4699	17.47	14700
10/5/2016	12:09 PM	17.53	17.5337	17.4849	17.486	13900
10/5/2016	12:10 PM	17.49	17.53	17.486	17.53	7900
10/5/2016	12:11 PM	17.51	17.52	17.48	17.49	7900
10/5/2016	12:12 PM	17.48	17.494	17.47	17.494	26900
10/5/2016	12:13 PM	17.49	17.5	17.47	17.48	23150
10/5/2016	12:14 PM	17.5	17.5	17.49	17.49	3992
10/5/2016	12:15 PM	17.54	17.55	17.49	17.4943	24250
10/5/2016	12:16 PM	17.5342	17.5489	17.52	17.54	9100
10/5/2016	12:17 PM	17.51	17.539	17.51	17.53	5585
10/5/2016	12:18 PM	17.5152	17.53	17.489	17.53	10700
10/5/2016	12:19 PM	17.5101	17.53	17.5	17.51	8700
10/5/2016	12:20 PM	17.51	17.53	17.51	17.52	12478
10/5/2016	12:21 PM	17.53	17.56	17.5075	17.5075	30264
10/5/2016	12:22 PM	17.5238	17.53	17.52	17.53	600
10/5/2016	12:23 PM	17.54	17.54	17.52	17.52	8724
10/5/2016	12:24 PM	17.5491	17.55	17.53	17.55	3700
10/5/2016	12:25 PM	17.54	17.54	17.54	17.54	2500
10/5/2016	12:26 PM	17.55	17.556	17.53	17.53	8500
10/5/2016	12:27 PM	17.525	17.57	17.52	17.54	13005
10/5/2016	12:28 PM	17.53	17.5338	17.52	17.53	867
10/5/2016	12:29 PM	17.53	17.54	17.53	17.54	2700
10/5/2016	12:30 PM	17.55	17.56	17.5399	17.5399	5120
10/5/2016	12:31 PM	17.52	17.55	17.51	17.55	5700
10/5/2016	12:32 PM	17.5158	17.53	17.5158	17.53	700
10/5/2016	12:33 PM	17.5297	17.53	17.51	17.515	1850
10/5/2016	12:34 PM	17.56	17.57	17.53	17.53	18199
10/5/2016	12:35 PM	17.5697	17.58	17.56	17.57	1900
10/5/2016	12:36 PM	17.52	17.56	17.49	17.56	45378
10/5/2016	12:37 PM	17.52	17.53	17.52	17.52	4982
10/5/2016	12:38 PM	17.51	17.55	17.51	17.52	9632
10/5/2016	12:39 PM	17.51	17.53	17.49	17.5037	15670
10/5/2016	12:40 PM	17.485	17.51	17.47	17.5089	10275
10/5/2016	12:41 PM	17.48	17.48	17.46	17.47	7898
10/5/2016	12:42 PM	17.49	17.4901	17.49	17.49	1897
10/5/2016	12:43 PM	17.5	17.5	17.49	17.49	1600
10/5/2016	12:44 PM	17.51	17.51	17.474	17.5	11800
10/5/2016	12:45 PM	17.49	17.509	17.49	17.49	6800
10/5/2016	12:46 PM	17.47	17.49	17.47	17.49	8812
10/5/2016	12:47 PM	17.48	17.49	17.47	17.48	9900
10/5/2016	12:48 PM	17.44	17.47	17.43	17.47	27637
10/5/2016	12:49 PM	17.5	17.5	17.45	17.45	13450
10/5/2016	12:50 PM	17.45	17.5	17.44	17.495	4700
10/5/2016	12:51 PM	17.44	17.45	17.43	17.45	27796
10/5/2016	12:52 PM	17.4458	17.46	17.4401	17.4401	2400
10/5/2016	12:53 PM	17.46	17.465	17.4463	17.45	5297
10/5/2016	12:54 PM	17.44	17.46	17.44	17.4572	2000
10/5/2016	12:55 PM	17.45	17.4589	17.447	17.45	4200
10/5/2016	12:56 PM	17.4837	17.4837	17.45	17.45	3200
10/5/2016	12:57 PM	17.49	17.49	17.49	17.49	1300
10/5/2016	12:58 PM	17.5	17.5	17.48	17.49	15071
10/5/2016	12:59 PM	17.5	17.51	17.49	17.49	2500
10/5/2016	1:00 PM	17.5	17.52	17.49	17.51	8100
10/5/2016	1:01 PM	17.49	17.5	17.48	17.49	4800
10/5/2016	1:02 PM	17.47	17.48	17.47	17.48	900
10/5/2016	1:03 PM	17.46	17.471	17.45	17.471	6900
10/5/2016	1:04 PM	17.48	17.48	17.46	17.46	16770
10/5/2016	1:05 PM	17.46	17.475	17.46	17.47	6900
10/5/2016	1:06 PM	17.5	17.5	17.441	17.46	19328
10/5/2016	1:07 PM	17.4301	17.51	17.43	17.51	13903
10/5/2016	1:08 PM	17.45	17.45	17.4399	17.44	5698
10/5/2016	1:09 PM	17.47	17.47	17.45	17.45	1500
10/5/2016	1:10 PM	17.49	17.5	17.47	17.47	6400
10/5/2016	1:11 PM	17.49	17.49	17.49	17.49	600
10/5/2016	1:12 PM	17.51	17.52	17.49	17.5	9762
10/5/2016	1:13 PM	17.55	17.56	17.516	17.516	33900
10/5/2016	1:14 PM	17.54	17.57	17.54	17.54	39600
10/5/2016	1:15 PM	17.616	17.62	17.5477	17.55	14540
10/5/2016	1:16 PM	17.56	17.61	17.56	17.6085	5200
10/5/2016	1:17 PM	17.5001	17.56	17.5001	17.55	26873
10/5/2016	1:18 PM	17.51	17.54	17.51	17.51	1450
10/5/2016	1:19 PM	17.52	17.53	17.509	17.51	3000
10/5/2016	1:20 PM	17.51	17.52	17.51	17.51	1600
10/5/2016	1:21 PM	17.53	17.53	17.5	17.5	4620
10/5/2016	1:22 PM	17.53	17.55	17.52	17.53	7800
10/5/2016	1:23 PM	17.5055	17.52	17.5055	17.52	3160
10/5/2016	1:24 PM	17.53	17.53	17.51	17.51	1700
10/5/2016	1:25 PM	17.54	17.55	17.5101	17.5101	4800
10/5/2016	1:26 PM	17.55	17.58	17.54	17.54	8977
10/5/2016	1:27 PM	17.56	17.56	17.55	17.55	1500
10/5/2016	1:28 PM	17.59	17.61	17.56	17.56	18318
10/5/2016	1:29 PM	17.56	17.59	17.5489	17.58	7597
10/5/2016	1:30 PM	17.54	17.56	17.54	17.56	2485
10/5/2016	1:31 PM	17.57	17.58	17.55	17.55	5200
10/5/2016	1:32 PM	17.57	17.58	17.54	17.56	3500
10/5/2016	1:33 PM	17.57	17.57	17.56	17.57	3600
10/5/2016	1:34 PM	17.55	17.57	17.55	17.56	6066
10/5/2016	1:35 PM	17.55	17.56	17.55	17.55	1100
10/5/2016	1:36 PM	17.53	17.54	17.53	17.54	1300
10/5/2016	1:37 PM	17.54	17.54	17.53	17.53	1000
10/5/2016	1:38 PM	17.51	17.54	17.51	17.53	12302
10/5/2016	1:39 PM	17.51	17.53	17.51	17.52	3100
10/5/2016	1:40 PM	17.56	17.57	17.53	17.53	4050
10/5/2016	1:41 PM	17.5	17.54	17.5	17.54	4117
10/5/2016	1:42 PM	17.51	17.51	17.5	17.5	1000
10/5/2016	1:43 PM	17.5	17.52	17.5	17.52	31784
10/5/2016	1:44 PM	17.48	17.51	17.46	17.51	12871
10/5/2016	1:45 PM	17.4681	17.4681	17.46	17.46	1150
10/5/2016	1:46 PM	17.48	17.49	17.46	17.47	10400
10/5/2016	1:47 PM	17.48	17.49	17.48	17.486	4400
10/5/2016	1:48 PM	17.4899	17.4899	17.48	17.48	700
10/5/2016	1:49 PM	17.46	17.49	17.46	17.49	4800
10/5/2016	1:50 PM	17.47	17.47	17.44	17.46	17088
10/5/2016	1:51 PM	17.48	17.48	17.45	17.46	2500
10/5/2016	1:52 PM	17.46	17.48	17.45	17.47	11458
10/5/2016	1:53 PM	17.47	17.48	17.43	17.46	8435
10/5/2016	1:54 PM	17.46	17.47	17.45	17.46	7579
10/5/2016	1:55 PM	17.48	17.48	17.44	17.44	9420
10/5/2016	1:56 PM	17.47	17.47	17.45	17.47	10945
10/5/2016	1:57 PM	17.47	17.47	17.46	17.4699	3690
10/5/2016	1:58 PM	17.4701	17.48	17.46	17.4766	2600
10/5/2016	1:59 PM	17.46	17.49	17.46	17.48	5548
10/5/2016	2:00 PM	17.471	17.49	17.46	17.47	6920
10/5/2016	2:01 PM	17.48	17.5	17.4799	17.4799	6590
10/5/2016	2:02 PM	17.47	17.47	17.46	17.47	5800
10/5/2016	2:03 PM	17.4776	17.48	17.46	17.48	8370
10/5/2016	2:04 PM	17.47	17.47	17.45	17.46	5500
10/5/2016	2:05 PM	17.5441	17.5441	17.47	17.47	23219
10/5/2016	2:06 PM	17.51	17.54	17.51	17.535	6400
10/5/2016	2:07 PM	17.5537	17.56	17.52	17.52	10850
10/5/2016	2:08 PM	17.53	17.5589	17.52	17.55	13400
10/5/2016	2:09 PM	17.52	17.54	17.52	17.53	3630
10/5/2016	2:10 PM	17.55	17.55	17.5299	17.53	6200
10/5/2016	2:11 PM	17.53	17.53	17.52	17.53	11243
10/5/2016	2:12 PM	17.51	17.5263	17.51	17.52	5100
10/5/2016	2:13 PM	17.5	17.519	17.48	17.5	4150
10/5/2016	2:14 PM	17.46	17.49	17.46	17.48	14425
10/5/2016	2:15 PM	17.51	17.51	17.45	17.46	5100
10/5/2016	2:16 PM	17.47	17.49	17.46	17.48	8276
10/5/2016	2:17 PM	17.47	17.4792	17.47	17.47	1500
10/5/2016	2:18 PM	17.51	17.51	17.4729	17.48	4979
10/5/2016	2:19 PM	17.48	17.51	17.48	17.51	8120
10/5/2016	2:20 PM	17.51	17.52	17.47	17.49	15833
10/5/2016	2:21 PM	17.49	17.51	17.48	17.51	9400
10/5/2016	2:22 PM	17.51	17.51	17.48	17.49	6551
10/5/2016	2:23 PM	17.49	17.5	17.49	17.5	1500
10/5/2016	2:24 PM	17.51	17.521	17.51	17.51	5000
10/5/2016	2:25 PM	17.5	17.515	17.49	17.515	6168
10/5/2016	2:26 PM	17.51	17.51	17.49	17.5	2456
10/5/2016	2:27 PM	17.52	17.52	17.51	17.52	1950
10/5/2016	2:28 PM	17.53	17.54	17.52	17.53	19200
10/5/2016	2:29 PM	17.5317	17.54	17.52	17.53	14497
10/5/2016	2:30 PM	17.53	17.54	17.52	17.54	2900
10/5/2016	2:31 PM	17.52	17.5399	17.51	17.535	6515
10/5/2016	2:32 PM	17.485	17.52	17.47	17.52	29758
10/5/2016	2:33 PM	17.48	17.51	17.48	17.49	8938
10/5/2016	2:34 PM	17.5	17.51	17.49	17.49	5200
10/5/2016	2:35 PM	17.49	17.5	17.487	17.5	2900
10/5/2016	2:36 PM	17.49	17.505	17.49	17.5	5100
10/5/2016	2:37 PM	17.53	17.54	17.495	17.495	29652
10/5/2016	2:38 PM	17.5101	17.53	17.49	17.52	8880
10/5/2016	2:39 PM	17.52	17.52	17.5	17.52	9250
10/5/2016	2:40 PM	17.51	17.5101	17.5	17.5101	4100
10/5/2016	2:41 PM	17.4341	17.5	17.43	17.5	73918
10/5/2016	2:42 PM	17.43	17.44	17.415	17.44	40467
10/5/2016	2:43 PM	17.43	17.46	17.43	17.44	15494
10/5/2016	2:44 PM	17.46	17.46	17.425	17.44	14700
10/5/2016	2:45 PM	17.425	17.44	17.425	17.44	5700
10/5/2016	2:46 PM	17.42	17.43	17.41	17.4257	49574
10/5/2016	2:47 PM	17.44	17.44	17.428	17.428	1105
10/5/2016	2:48 PM	17.44	17.44	17.43	17.43	6000
10/5/2016	2:49 PM	17.43	17.4369	17.415	17.43	5301
10/5/2016	2:50 PM	17.43	17.43	17.42	17.43	9974
10/5/2016	2:51 PM	17.4199	17.42	17.4199	17.42	344
10/5/2016	2:52 PM	17.43	17.436	17.43	17.436	6100
10/5/2016	2:53 PM	17.42	17.42	17.41	17.42	1600
10/5/2016	2:54 PM	17.4262	17.4262	17.415	17.42	5600
10/5/2016	2:55 PM	17.439	17.4399	17.4199	17.42	2800
10/5/2016	2:56 PM	17.43	17.44	17.417	17.44	6550
10/5/2016	2:57 PM	17.42	17.4399	17.415	17.4262	3699
10/5/2016	2:58 PM	17.419	17.42	17.41	17.415	3200
10/5/2016	2:59 PM	17.4	17.4101	17.4	17.4101	4550
10/5/2016	3:00 PM	17.42	17.43	17.39	17.4	31176
10/5/2016	3:01 PM	17.416	17.42	17.39	17.42	13878
10/5/2016	3:02 PM	17.351	17.41	17.35	17.41	29730
10/5/2016	3:03 PM	17.39	17.39	17.31	17.36	45283
10/5/2016	3:04 PM	17.3399	17.39	17.33	17.38	8600
10/5/2016	3:05 PM	17.36	17.36	17.34	17.34	2363
10/5/2016	3:06 PM	17.38	17.38	17.36	17.36	1489
10/5/2016	3:07 PM	17.388	17.39	17.375	17.38	4783
10/5/2016	3:08 PM	17.38	17.39	17.37	17.385	11600
10/5/2016	3:09 PM	17.39	17.39	17.38	17.39	7000
10/5/2016	3:10 PM	17.39	17.4	17.38	17.39	11164
10/5/2016	3:11 PM	17.38	17.39	17.38	17.39	8950
10/5/2016	3:12 PM	17.395	17.4	17.389	17.3899	8370
10/5/2016	3:13 PM	17.3911	17.4	17.388	17.4	2875
10/5/2016	3:14 PM	17.3853	17.3964	17.3853	17.3964	300
10/5/2016	3:15 PM	17.396	17.41	17.39	17.395	14041
10/5/2016	3:16 PM	17.43	17.44	17.41	17.41	8900
10/5/2016	3:17 PM	17.5399	17.55	17.44	17.44	29407
10/5/2016	3:18 PM	17.61	17.66	17.5389	17.54	44960
10/5/2016	3:19 PM	17.5799	17.61	17.57	17.6	18200
10/5/2016	3:20 PM	17.57	17.58	17.56	17.5747	21200
10/5/2016	3:21 PM	17.58	17.69	17.573	17.573	10990
10/5/2016	3:22 PM	17.58	17.596	17.53	17.58	16206
10/5/2016	3:23 PM	17.57	17.57	17.56	17.56	900
10/5/2016	3:24 PM	17.53	17.59	17.52	17.59	16761
10/5/2016	3:25 PM	17.54	17.54	17.51	17.54	9150
10/5/2016	3:26 PM	17.53	17.5562	17.53	17.5362	6225
10/5/2016	3:27 PM	17.51	17.5458	17.51	17.531	9211
10/5/2016	3:28 PM	17.55	17.555	17.51	17.52	5400
10/5/2016	3:29 PM	17.6	17.659	17.59	17.59	8985
10/5/2016	3:30 PM	17.6138	17.6138	17.591	17.6049	16352
10/5/2016	3:31 PM	17.56	17.61	17.56	17.605	12959
10/5/2016	3:32 PM	17.58	17.59	17.54	17.585	2459
10/5/2016	3:33 PM	17.55	17.57	17.55	17.57	1700
10/5/2016	3:34 PM	17.57	17.57	17.55	17.55	3281
10/5/2016	3:35 PM	17.535	17.56	17.535	17.56	3420
10/5/2016	3:36 PM	17.55	17.55	17.54	17.55	1494
10/5/2016	3:37 PM	17.57	17.575	17.54	17.55	5450
10/5/2016	3:38 PM	17.57	17.58	17.5402	17.565	6901
10/5/2016	3:39 PM	17.55	17.58	17.55	17.56	2620
10/5/2016	3:40 PM	17.56	17.5711	17.55	17.5711	4601
10/5/2016	3:41 PM	17.59	17.59	17.57	17.57	3200
10/5/2016	3:42 PM	17.56	17.59	17.56	17.58	10130
10/5/2016	3:43 PM	17.5763	17.5763	17.56	17.56	3200
10/5/2016	3:44 PM	17.55	17.58	17.54	17.58	6916
10/5/2016	3:45 PM	17.57	17.57	17.55	17.55	6315
10/5/2016	3:46 PM	17.6	17.62	17.57	17.58	6060
10/5/2016	3:47 PM	17.59	17.6	17.57	17.589	5896
10/5/2016	3:48 PM	17.59	17.6	17.5657	17.59	5830
10/5/2016	3:49 PM	17.6099	17.62	17.6	17.6	10251
10/5/2016	3:50 PM	17.61	17.6211	17.5995	17.6	5901
10/5/2016	3:51 PM	17.58	17.6	17.55	17.6	18067
10/5/2016	3:52 PM	17.57	17.58	17.55	17.58	4654
10/5/2016	3:53 PM	17.58	17.58	17.56	17.58	7807
10/5/2016	3:54 PM	17.59	17.61	17.58	17.59	8772
10/5/2016	3:55 PM	17.64	17.671	17.6	17.6	26165
10/5/2016	3:56 PM	17.65	17.68	17.64	17.66	35510
10/5/2016	3:57 PM	17.594	17.64	17.59	17.64	29714
10/5/2016	3:58 PM	17.5963	17.61	17.59	17.595	8160
10/5/2016	3:59 PM	17.55	17.5901	17.54	17.5901	18996
10/5/2016	4:00 PM	17.6	17.6	17.5458	17.55	41937
10/6/2016	9:31 AM	17.6	17.749	17.58	17.7	34307
10/6/2016	9:32 AM	17.71	17.71	17.63	17.65	14190
10/6/2016	9:33 AM	17.716	17.7475	17.63	17.72	29181
10/6/2016	9:34 AM	17.71	17.74	17.6679	17.71	14028
10/6/2016	9:35 AM	17.87	17.9	17.7098	17.7098	20694
10/6/2016	9:36 AM	17.8197	17.88	17.8144	17.87	20871
10/6/2016	9:37 AM	17.9	17.95	17.7899	17.84	37255
10/6/2016	9:38 AM	17.86	17.9228	17.8374	17.9228	19450
10/6/2016	9:39 AM	17.8099	17.87	17.79	17.8599	11680
10/6/2016	9:40 AM	17.7988	17.86	17.7988	17.82	6400
10/6/2016	9:41 AM	17.8426	17.9	17.8301	17.8568	11503
10/6/2016	9:42 AM	17.8	17.84	17.8	17.84	6720
10/6/2016	9:43 AM	17.771	17.82	17.76	17.8	6030
10/6/2016	9:44 AM	17.7842	17.8	17.765	17.77	11540
10/6/2016	9:45 AM	17.74	17.79	17.7392	17.79	14984
10/6/2016	9:46 AM	17.7401	17.75	17.7	17.7311	16550
10/6/2016	9:47 AM	17.7656	17.8	17.7656	17.77	13554
10/6/2016	9:48 AM	17.76	17.79	17.74	17.76	7843
10/6/2016	9:49 AM	17.739	17.79	17.7301	17.79	7750
10/6/2016	9:50 AM	17.7601	17.77	17.735	17.7399	1200
10/6/2016	9:51 AM	17.86	17.89	17.79	17.79	9400
10/6/2016	9:52 AM	17.85	17.88	17.83	17.88	14200
10/6/2016	9:53 AM	17.8167	17.8417	17.8	17.8417	13900
10/6/2016	9:54 AM	17.86	17.8651	17.82	17.82	8000
10/6/2016	9:55 AM	17.86	17.86	17.82	17.85	10300
10/6/2016	9:56 AM	17.85	17.93	17.85	17.85	16257
10/6/2016	9:57 AM	17.83	17.8664	17.828	17.8453	3641
10/6/2016	9:58 AM	17.8005	17.84	17.79	17.83	11550
10/6/2016	9:59 AM	17.7464	17.785	17.7464	17.78	15072
10/6/2016	10:00 AM	17.75	17.76	17.74	17.7486	13602
10/6/2016	10:01 AM	17.7011	17.78	17.7	17.78	12819
10/6/2016	10:02 AM	17.73	17.76	17.7001	17.7001	10670
10/6/2016	10:03 AM	17.7286	17.73	17.68	17.73	10065
10/6/2016	10:04 AM	17.7	17.72	17.6957	17.7199	7300
10/6/2016	10:05 AM	17.7	17.7	17.68	17.6947	4750
10/6/2016	10:06 AM	17.71	17.76	17.6814	17.71	12445
10/6/2016	10:07 AM	17.7	17.73	17.7	17.71	3500
10/6/2016	10:08 AM	17.72	17.72	17.7	17.7111	8383
10/6/2016	10:09 AM	17.75	17.75	17.7095	17.73	6200
10/6/2016	10:10 AM	17.73	17.74	17.71	17.7261	7821
10/6/2016	10:11 AM	17.68	17.73	17.67	17.73	6816
10/6/2016	10:12 AM	17.7	17.7	17.67	17.68	11983
10/6/2016	10:13 AM	17.71	17.71	17.68	17.68	1298
10/6/2016	10:14 AM	17.71	17.7457	17.7	17.7199	10562
10/6/2016	10:15 AM	17.66	17.7399	17.66	17.71	5800
10/6/2016	10:16 AM	17.64	17.66	17.62	17.66	10313
10/6/2016	10:17 AM	17.62	17.6611	17.61	17.655	2970
10/6/2016	10:18 AM	17.6396	17.6396	17.54	17.6007	14670
10/6/2016	10:19 AM	17.56	17.6248	17.54	17.6248	10210
10/6/2016	10:20 AM	17.51	17.57	17.51	17.5589	12533
10/6/2016	10:21 AM	17.55	17.55	17.51	17.52	1700
10/6/2016	10:22 AM	17.5867	17.59	17.56	17.58	5100
10/6/2016	10:23 AM	17.58	17.5899	17.58	17.5862	4800
10/6/2016	10:24 AM	17.5362	17.58	17.5362	17.57	17700
10/6/2016	10:25 AM	17.5101	17.56	17.5057	17.56	10385
10/6/2016	10:26 AM	17.54	17.55	17.5099	17.5099	6000
10/6/2016	10:27 AM	17.5662	17.57	17.55	17.55	7660
10/6/2016	10:28 AM	17.54	17.5769	17.53	17.5769	9431
10/6/2016	10:29 AM	17.5155	17.52	17.5	17.52	11396
10/6/2016	10:30 AM	17.5007	17.5007	17.46	17.5	10435
10/6/2016	10:31 AM	17.52	17.57	17.5	17.506	7050
10/6/2016	10:32 AM	17.4964	17.5157	17.49	17.5148	7233
10/6/2016	10:33 AM	17.53	17.5734	17.495	17.495	7532
10/6/2016	10:34 AM	17.555	17.58	17.53	17.54	4450
10/6/2016	10:35 AM	17.51	17.5401	17.51	17.5401	4600
10/6/2016	10:36 AM	17.5	17.5199	17.47	17.5199	4100
10/6/2016	10:37 AM	17.53	17.53	17.4811	17.5099	1400
10/6/2016	10:38 AM	17.47	17.5055	17.46	17.5055	3800
10/6/2016	10:39 AM	17.52	17.53	17.4658	17.47	7400
10/6/2016	10:40 AM	17.52	17.56	17.51	17.51	2300
10/6/2016	10:41 AM	17.52	17.54	17.5	17.53	4670
10/6/2016	10:42 AM	17.529	17.529	17.52	17.52	505
10/6/2016	10:43 AM	17.56	17.56	17.5143	17.5143	3000
10/6/2016	10:44 AM	17.52	17.55	17.52	17.5442	4100
10/6/2016	10:45 AM	17.521	17.53	17.5099	17.51	5426
10/6/2016	10:46 AM	17.4962	17.52	17.4862	17.52	3508
10/6/2016	10:47 AM	17.57	17.57	17.51	17.51	6700
10/6/2016	10:48 AM	17.54	17.56	17.54	17.56	500
10/6/2016	10:49 AM	17.59	17.6	17.55	17.55	18916
10/6/2016	10:50 AM	17.54	17.57	17.54	17.55	3600
10/6/2016	10:51 AM	17.589	17.6	17.57	17.57	4785
10/6/2016	10:52 AM	17.56	17.59	17.56	17.59	4100
10/6/2016	10:53 AM	17.6	17.6	17.55	17.55	1700
10/6/2016	10:54 AM	17.53	17.56	17.53	17.56	1100
10/6/2016	10:55 AM	17.54	17.56	17.52	17.54	6400
10/6/2016	10:56 AM	17.56	17.57	17.54	17.54	2500
10/6/2016	10:57 AM	17.55	17.59	17.55	17.59	4400
10/6/2016	10:58 AM	17.51	17.55	17.51	17.55	7780
10/6/2016	10:59 AM	17.5301	17.5301	17.52	17.53	3400
10/6/2016	11:00 AM	17.53	17.56	17.51	17.52	7609
10/6/2016	11:01 AM	17.51	17.54	17.501	17.54	1800
10/6/2016	11:02 AM	17.5279	17.53	17.52	17.53	1200
10/6/2016	11:03 AM	17.53	17.57	17.52	17.5289	4600
10/6/2016	11:04 AM	17.55	17.55	17.5262	17.53	8100
10/6/2016	11:05 AM	17.52	17.55	17.5199	17.54	14040
10/6/2016	11:06 AM	17.5356	17.54	17.5179	17.53	7450
10/6/2016	11:07 AM	17.55	17.55	17.54	17.54	3600
10/6/2016	11:08 AM	17.6356	17.6456	17.5467	17.55	12502
10/6/2016	11:09 AM	17.68	17.69	17.64	17.6446	20238
10/6/2016	11:10 AM	17.76	17.76	17.6699	17.6756	25397
10/6/2016	11:11 AM	17.71	17.7544	17.6896	17.75	16391
10/6/2016	11:12 AM	17.7139	17.735	17.71	17.7312	16600
10/6/2016	11:13 AM	17.64	17.72	17.62	17.7	14570
10/6/2016	11:14 AM	17.71	17.71	17.66	17.66	7419
10/6/2016	11:15 AM	17.71	17.7201	17.6982	17.7039	6455
10/6/2016	11:16 AM	17.6761	17.71	17.66	17.71	3140
10/6/2016	11:17 AM	17.68	17.71	17.67	17.68	4500
10/6/2016	11:18 AM	17.63	17.67	17.63	17.67	2050
10/6/2016	11:19 AM	17.65	17.65	17.6335	17.6335	1898
10/6/2016	11:20 AM	17.67	17.67	17.65	17.66	1900
10/6/2016	11:21 AM	17.64	17.67	17.64	17.6654	3600
10/6/2016	11:22 AM	17.63	17.64	17.61	17.63	7400
10/6/2016	11:23 AM	17.62	17.65	17.62	17.65	2250
10/6/2016	11:24 AM	17.649	17.65	17.63	17.63	2150
10/6/2016	11:25 AM	17.59	17.64	17.59	17.64	7186
10/6/2016	11:26 AM	17.5315	17.62	17.52	17.61	24916
10/6/2016	11:27 AM	17.535	17.54	17.53	17.53	12463
10/6/2016	11:28 AM	17.54	17.55	17.53	17.54	11700
10/6/2016	11:29 AM	17.55	17.58	17.5399	17.5399	10137
10/6/2016	11:30 AM	17.49	17.54	17.49	17.54	12194
10/6/2016	11:31 AM	17.5099	17.5356	17.485	17.49	10685
10/6/2016	11:32 AM	17.51	17.52	17.5	17.52	10641
10/6/2016	11:33 AM	17.53	17.54	17.505	17.51	2500
10/6/2016	11:34 AM	17.5042	17.535	17.5042	17.5218	9600
10/6/2016	11:35 AM	17.535	17.55	17.495	17.5	4523
10/6/2016	11:36 AM	17.59	17.625	17.53	17.55	9110
10/6/2016	11:37 AM	17.58	17.61	17.565	17.6045	3400
10/6/2016	11:39 AM	17.62	17.62	17.58	17.58	4700
10/6/2016	11:40 AM	17.57	17.61	17.57	17.61	4256
10/6/2016	11:41 AM	17.576	17.6099	17.565	17.57	3160
10/6/2016	11:42 AM	17.61	17.61	17.57	17.579	1500
10/6/2016	11:43 AM	17.6101	17.6101	17.5911	17.5911	900
10/6/2016	11:44 AM	17.61	17.62	17.59	17.59	1700
10/6/2016	11:45 AM	17.594	17.61	17.58	17.61	3900
10/6/2016	11:46 AM	17.55	17.595	17.51	17.59	10200
10/6/2016	11:47 AM	17.52	17.56	17.52	17.53	3998
10/6/2016	11:48 AM	17.38	17.51	17.38	17.51	34105
10/6/2016	11:49 AM	17.38	17.38	17.25	17.37	54980
10/6/2016	11:50 AM	17.37	17.39	17.35	17.36	15354
10/6/2016	11:51 AM	17.35	17.37	17.31	17.37	21588
10/6/2016	11:52 AM	17.23	17.37	17.23	17.35	38551
10/6/2016	11:53 AM	17.27	17.3	17.2241	17.23	5768
10/6/2016	11:54 AM	17.3	17.3155	17.26	17.2647	6373
10/6/2016	11:55 AM	17.32	17.32	17.3	17.3072	16197
10/6/2016	11:56 AM	17.38	17.38	17.32	17.32	9380
10/6/2016	11:57 AM	17.36	17.38	17.33	17.35	22080
10/6/2016	11:58 AM	17.39	17.4	17.34	17.35	1405
10/6/2016	11:59 AM	17.36	17.37	17.34	17.35	1118
10/6/2016	12:00 PM	17.39	17.42	17.37	17.38	20850
10/6/2016	12:01 PM	17.359	17.37	17.33	17.37	3260
10/6/2016	12:02 PM	17.31	17.3599	17.3	17.351	2400
10/6/2016	12:03 PM	17.36	17.37	17.31	17.33	7014
10/6/2016	12:04 PM	17.36	17.38	17.36	17.3601	2800
10/6/2016	12:05 PM	17.3597	17.36	17.35	17.35	1200
10/6/2016	12:06 PM	17.33	17.36	17.3101	17.3542	5445
10/6/2016	12:07 PM	17.25	17.32	17.2	17.32	33130
10/6/2016	12:08 PM	17.28	17.32	17.24	17.24	20200
10/6/2016	12:09 PM	17.36	17.3744	17.29	17.29	19200
10/6/2016	12:10 PM	17.34	17.36	17.33	17.3375	12207
10/6/2016	12:11 PM	17.3645	17.38	17.3401	17.36	5622
10/6/2016	12:12 PM	17.34	17.3402	17.32	17.33	3974
10/6/2016	12:13 PM	17.31	17.37	17.3056	17.3544	8300
10/6/2016	12:14 PM	17.32	17.32	17.2956	17.31	2118
10/6/2016	12:15 PM	17.3844	17.3944	17.33	17.33	5232
10/6/2016	12:16 PM	17.355	17.38	17.355	17.38	600
10/6/2016	12:17 PM	17.39	17.39	17.36	17.36	3200
10/6/2016	12:18 PM	17.38	17.435	17.38	17.386	13580
10/6/2016	12:19 PM	17.33	17.37	17.32	17.37	2100
10/6/2016	12:20 PM	17.33	17.33	17.31	17.31	2850
10/6/2016	12:21 PM	17.33	17.36	17.33	17.34	9060
10/6/2016	12:22 PM	17.33	17.34	17.3064	17.33	6500
10/6/2016	12:23 PM	17.32	17.3355	17.32	17.3355	1760
10/6/2016	12:24 PM	17.32	17.34	17.32	17.3244	11800
10/6/2016	12:25 PM	17.34	17.34	17.29	17.31	5150
10/6/2016	12:26 PM	17.31	17.325	17.3	17.32	2400
10/6/2016	12:27 PM	17.3053	17.32	17.2944	17.31	1910
10/6/2016	12:28 PM	17.33	17.34	17.28	17.28	5800
10/6/2016	12:29 PM	17.33	17.34	17.33	17.34	900
10/6/2016	12:30 PM	17.32	17.33	17.28	17.32	10031
10/6/2016	12:31 PM	17.2999	17.32	17.2999	17.3026	3253
10/6/2016	12:32 PM	17.27	17.31	17.27	17.2999	4863
10/6/2016	12:33 PM	17.24	17.28	17.21	17.28	28452
10/6/2016	12:34 PM	17.25	17.27	17.2456	17.25	7810
10/6/2016	12:35 PM	17.2478	17.27	17.2478	17.2503	3250
10/6/2016	12:36 PM	17.245	17.245	17.2301	17.2357	3200
10/6/2016	12:37 PM	17.28	17.28	17.24	17.24	3600
10/6/2016	12:38 PM	17.28	17.28	17.264	17.264	4200
10/6/2016	12:39 PM	17.32	17.335	17.28	17.28	6400
10/6/2016	12:40 PM	17.32	17.3356	17.29	17.29	12960
10/6/2016	12:41 PM	17.31	17.3144	17.3	17.31	2600
10/6/2016	12:42 PM	17.3	17.31	17.26	17.31	3900
10/6/2016	12:43 PM	17.29	17.2989	17.29	17.2989	578
10/6/2016	12:44 PM	17.31	17.31	17.28	17.28	4500
10/6/2016	12:45 PM	17.34	17.34	17.3067	17.31	2269
10/6/2016	12:46 PM	17.2801	17.31	17.2801	17.31	1900
10/6/2016	12:47 PM	17.32	17.33	17.29	17.29	4395
10/6/2016	12:48 PM	17.31	17.32	17.3	17.32	3690
10/6/2016	12:49 PM	17.3189	17.32	17.31	17.32	1700
10/6/2016	12:50 PM	17.32	17.33	17.32	17.32	600
10/6/2016	12:51 PM	17.31	17.31	17.3044	17.3044	350
10/6/2016	12:52 PM	17.3344	17.34	17.32	17.33	14000
10/6/2016	12:53 PM	17.32	17.325	17.305	17.32	5000
10/6/2016	12:54 PM	17.32	17.32	17.32	17.32	700
10/6/2016	12:55 PM	17.27	17.3	17.27	17.3	7270
10/6/2016	12:56 PM	17.29	17.29	17.28	17.28	1500
10/6/2016	12:57 PM	17.31	17.32	17.28	17.28	1600
10/6/2016	12:58 PM	17.3	17.306	17.29	17.29	2200
10/6/2016	12:59 PM	17.36	17.37	17.31	17.31	10950
10/6/2016	1:00 PM	17.34	17.35	17.34	17.35	750
10/6/2016	1:01 PM	17.32	17.34	17.32	17.34	400
10/6/2016	1:02 PM	17.28	17.32	17.28	17.3101	4273
10/6/2016	1:03 PM	17.31	17.32	17.29	17.3	41365
10/6/2016	1:04 PM	17.31	17.32	17.31	17.32	1715
10/6/2016	1:05 PM	17.33	17.3301	17.31	17.31	1654
10/6/2016	1:06 PM	17.31	17.326	17.31	17.326	5868
10/6/2016	1:07 PM	17.31	17.31	17.31	17.31	200
10/6/2016	1:08 PM	17.3	17.3	17.29	17.3	3640
10/6/2016	1:09 PM	17.3199	17.32	17.29	17.29	700
10/6/2016	1:10 PM	17.35	17.36	17.3199	17.32	4420
10/6/2016	1:11 PM	17.36	17.38	17.36	17.36	6246
10/6/2016	1:12 PM	17.387	17.39	17.37	17.37	4300
10/6/2016	1:13 PM	17.35	17.37	17.35	17.37	800
10/6/2016	1:14 PM	17.36	17.38	17.35	17.35	8960
10/6/2016	1:15 PM	17.37	17.38	17.36	17.36	3476
10/6/2016	1:16 PM	17.33	17.34	17.33	17.34	1700
10/6/2016	1:17 PM	17.37	17.37	17.34	17.34	200
10/6/2016	1:18 PM	17.384	17.384	17.38	17.38	1200
10/6/2016	1:19 PM	17.36	17.36	17.33	17.35	800
10/6/2016	1:20 PM	17.39	17.39	17.35	17.3618	3500
10/6/2016	1:21 PM	17.36	17.37	17.3544	17.37	1938
10/6/2016	1:22 PM	17.36	17.37	17.36	17.37	1014
10/6/2016	1:23 PM	17.36	17.36	17.35	17.35	1200
10/6/2016	1:24 PM	17.355	17.37	17.33	17.37	3000
10/6/2016	1:25 PM	17.3562	17.36	17.3499	17.3499	9500
10/6/2016	1:26 PM	17.35	17.366	17.35	17.3596	3700
10/6/2016	1:27 PM	17.36	17.37	17.36	17.37	900
10/6/2016	1:28 PM	17.353	17.353	17.35	17.35	300
10/6/2016	1:29 PM	17.32	17.335	17.31	17.33	5000
10/6/2016	1:30 PM	17.33	17.33	17.3089	17.31	636
10/6/2016	1:31 PM	17.276	17.34	17.276	17.34	6383
10/6/2016	1:32 PM	17.3	17.3	17.2782	17.2782	1100
10/6/2016	1:33 PM	17.28	17.3	17.27	17.295	4550
10/6/2016	1:34 PM	17.2756	17.2799	17.27	17.27	1755
10/6/2016	1:35 PM	17.29	17.29	17.25	17.26	6817
10/6/2016	1:36 PM	17.3	17.3	17.28	17.28	4400
10/6/2016	1:37 PM	17.31	17.31	17.29	17.29	1700
10/6/2016	1:38 PM	17.29	17.32	17.29	17.31	7885
10/6/2016	1:39 PM	17.32	17.33	17.31	17.31	1700
10/6/2016	1:40 PM	17.3093	17.32	17.3093	17.32	1180
10/6/2016	1:41 PM	17.3	17.32	17.3	17.32	3700
10/6/2016	1:42 PM	17.31	17.31	17.29	17.295	1400
10/6/2016	1:43 PM	17.32	17.32	17.305	17.31	1000
10/6/2016	1:44 PM	17.31	17.329	17.3	17.3199	5310
10/6/2016	1:45 PM	17.285	17.3	17.285	17.3	3800
10/6/2016	1:46 PM	17.2767	17.28	17.26	17.28	2300
10/6/2016	1:47 PM	17.28	17.28	17.255	17.27	1700
10/6/2016	1:48 PM	17.2699	17.2699	17.2699	17.2699	1000
10/6/2016	1:49 PM	17.24	17.27	17.23	17.26	38224
10/6/2016	1:50 PM	17.2748	17.28	17.235	17.235	1628
10/6/2016	1:51 PM	17.28	17.2855	17.2725	17.28	4239
10/6/2016	1:52 PM	17.28	17.31	17.28	17.285	9875
10/6/2016	1:53 PM	17.28	17.28	17.25	17.28	12992
10/6/2016	1:54 PM	17.25	17.266	17.25	17.25	1530
10/6/2016	1:55 PM	17.2303	17.25	17.2	17.25	25927
10/6/2016	1:56 PM	17.2399	17.25	17.22	17.22	21300
10/6/2016	1:57 PM	17.27	17.27	17.25	17.26	1500
10/6/2016	1:58 PM	17.305	17.31	17.28	17.28	800
10/6/2016	1:59 PM	17.315	17.32	17.27	17.31	13000
10/6/2016	2:00 PM	17.32	17.325	17.3001	17.32	9927
10/6/2016	2:01 PM	17.31	17.32	17.29	17.31	28428
10/6/2016	2:02 PM	17.2801	17.31	17.2801	17.31	4212
10/6/2016	2:03 PM	17.3	17.33	17.285	17.29	4518
10/6/2016	2:04 PM	17.3101	17.3101	17.305	17.305	600
10/6/2016	2:05 PM	17.3	17.31	17.26	17.27	10449
10/6/2016	2:06 PM	17.29	17.3	17.27	17.2993	4024
10/6/2016	2:07 PM	17.295	17.3	17.29	17.29	700
10/6/2016	2:08 PM	17.32	17.33	17.295	17.295	4200
10/6/2016	2:09 PM	17.31	17.31	17.3	17.3	700
10/6/2016	2:10 PM	17.31	17.3201	17.305	17.32	3384
10/6/2016	2:11 PM	17.31	17.34	17.31	17.32	7400
10/6/2016	2:12 PM	17.29	17.29	17.28	17.28	2400
10/6/2016	2:13 PM	17.3	17.31	17.3	17.3	3301
10/6/2016	2:14 PM	17.29	17.29	17.29	17.29	300
10/6/2016	2:15 PM	17.29	17.3	17.28	17.29	5500
10/6/2016	2:16 PM	17.285	17.29	17.285	17.285	300
10/6/2016	2:17 PM	17.31	17.3103	17.3	17.3001	4868
10/6/2016	2:18 PM	17.3	17.3	17.3	17.3	200
10/6/2016	2:19 PM	17.3	17.31	17.2943	17.2943	2895
10/6/2016	2:20 PM	17.3	17.3	17.285	17.29	700
10/6/2016	2:21 PM	17.275	17.2813	17.275	17.2813	1000
10/6/2016	2:22 PM	17.285	17.29	17.28	17.28	1136
10/6/2016	2:23 PM	17.285	17.295	17.285	17.295	300
10/6/2016	2:24 PM	17.245	17.28	17.245	17.28	6770
10/6/2016	2:25 PM	17.26	17.27	17.255	17.26	12530
10/6/2016	2:26 PM	17.2462	17.26	17.2462	17.25	6700
10/6/2016	2:27 PM	17.19	17.24	17.16	17.24	50195
10/6/2016	2:28 PM	17.205	17.2062	17.19	17.1928	12300
10/6/2016	2:29 PM	17.22	17.23	17.1888	17.1888	4700
10/6/2016	2:30 PM	17.21	17.22	17.2	17.2145	6450
10/6/2016	2:31 PM	17.19	17.21	17.17	17.2	5850
10/6/2016	2:32 PM	17.1989	17.1999	17.186	17.1999	7420
10/6/2016	2:33 PM	17.2	17.21	17.19	17.2001	7755
10/6/2016	2:34 PM	17.19	17.19	17.165	17.185	11372
10/6/2016	2:35 PM	17.19	17.2	17.175	17.2	2430
10/6/2016	2:36 PM	17.19	17.2	17.18	17.18	5100
10/6/2016	2:37 PM	17.2104	17.2104	17.18	17.18	8500
10/6/2016	2:38 PM	17.2	17.22	17.1999	17.21	1725
10/6/2016	2:39 PM	17.1862	17.1862	17.185	17.185	400
10/6/2016	2:40 PM	17.2	17.2	17.17	17.1757	4418
10/6/2016	2:41 PM	17.1847	17.22	17.1847	17.205	1800
10/6/2016	2:42 PM	17.1994	17.1994	17.1838	17.185	1075
10/6/2016	2:43 PM	17.1999	17.21	17.1901	17.1901	5000
10/6/2016	2:44 PM	17.175	17.2	17.17	17.19	24441
10/6/2016	2:45 PM	17.1955	17.2	17.17	17.1744	3650
10/6/2016	2:46 PM	17.259	17.259	17.2	17.2	4073
10/6/2016	2:47 PM	17.2542	17.28	17.23	17.2497	15250
10/6/2016	2:48 PM	17.28	17.2904	17.25	17.255	11974
10/6/2016	2:49 PM	17.3	17.31	17.285	17.29	14100
10/6/2016	2:50 PM	17.2958	17.2989	17.285	17.2989	2300
10/6/2016	2:51 PM	17.27	17.3	17.255	17.3	8879
10/6/2016	2:52 PM	17.26	17.28	17.2225	17.28	3500
10/6/2016	2:53 PM	17.25	17.27	17.24	17.26	5480
10/6/2016	2:54 PM	17.2501	17.255	17.22	17.24	5845
10/6/2016	2:55 PM	17.27	17.27	17.23	17.235	1900
10/6/2016	2:56 PM	17.27	17.299	17.27	17.29	8300
10/6/2016	2:57 PM	17.27	17.27	17.26	17.26	7450
10/6/2016	2:58 PM	17.2858	17.2872	17.27	17.28	600
10/6/2016	2:59 PM	17.29	17.29	17.2701	17.2872	1971
10/6/2016	3:00 PM	17.29	17.29	17.285	17.29	1700
10/6/2016	3:01 PM	17.26	17.2775	17.255	17.2775	3500
10/6/2016	3:02 PM	17.2799	17.2799	17.255	17.26	4980
10/6/2016	3:03 PM	17.27	17.28	17.27	17.2775	1900
10/6/2016	3:04 PM	17.3	17.3	17.27	17.27	1600
10/6/2016	3:05 PM	17.285	17.3	17.265	17.265	800
10/6/2016	3:06 PM	17.2699	17.2872	17.25	17.2872	9264
10/6/2016	3:07 PM	17.263	17.263	17.235	17.2597	8360
10/6/2016	3:08 PM	17.27	17.28	17.265	17.2701	600
10/6/2016	3:09 PM	17.276	17.28	17.2644	17.2644	4200
10/6/2016	3:10 PM	17.2799	17.28	17.265	17.2699	4634
10/6/2016	3:11 PM	17.28	17.28	17.265	17.27	1600
10/6/2016	3:12 PM	17.285	17.29	17.28	17.28	4500
10/6/2016	3:13 PM	17.275	17.3	17.275	17.2919	5989
10/6/2016	3:14 PM	17.27	17.285	17.265	17.28	1702
10/6/2016	3:15 PM	17.27	17.27	17.265	17.27	600
10/6/2016	3:16 PM	17.26	17.28	17.26	17.27	3200
10/6/2016	3:17 PM	17.24	17.254	17.235	17.25	6957
10/6/2016	3:18 PM	17.29	17.2958	17.24	17.24	4289
10/6/2016	3:19 PM	17.29	17.3	17.27	17.3	2630
10/6/2016	3:20 PM	17.32	17.3434	17.29	17.29	8700
10/6/2016	3:21 PM	17.3038	17.33	17.3	17.33	3400
10/6/2016	3:22 PM	17.295	17.3	17.285	17.3	1400
10/6/2016	3:23 PM	17.28	17.3	17.265	17.3	1100
10/6/2016	3:24 PM	17.28	17.29	17.27	17.29	2600
10/6/2016	3:25 PM	17.2699	17.27	17.245	17.27	9070
10/6/2016	3:26 PM	17.275	17.2816	17.265	17.27	3190
10/6/2016	3:27 PM	17.28	17.28	17.27	17.27	1600
10/6/2016	3:28 PM	17.3	17.32	17.275	17.28	1500
10/6/2016	3:29 PM	17.32	17.33	17.295	17.3	3985
10/6/2016	3:30 PM	17.3	17.3	17.275	17.29	4200
10/6/2016	3:31 PM	17.35	17.36	17.31	17.31	18300
10/6/2016	3:32 PM	17.31	17.32	17.29	17.32	5200
10/6/2016	3:33 PM	17.29	17.34	17.29	17.34	11450
10/6/2016	3:34 PM	17.255	17.3	17.255	17.28	9000
10/6/2016	3:35 PM	17.26	17.27	17.2543	17.2543	13600
10/6/2016	3:36 PM	17.2911	17.3	17.2595	17.26	6500
10/6/2016	3:37 PM	17.285	17.285	17.27	17.27	5215
10/6/2016	3:38 PM	17.265	17.29	17.26	17.29	5800
10/6/2016	3:39 PM	17.2799	17.28	17.27	17.275	4400
10/6/2016	3:40 PM	17.27	17.28	17.27	17.27	3850
10/6/2016	3:41 PM	17.28	17.28	17.26	17.27	5200
10/6/2016	3:42 PM	17.27	17.29	17.26	17.28	11200
10/6/2016	3:43 PM	17.25	17.2656	17.245	17.2656	9064
10/6/2016	3:44 PM	17.25	17.28	17.25	17.25	7200
10/6/2016	3:45 PM	17.265	17.275	17.26	17.265	1300
10/6/2016	3:46 PM	17.285	17.29	17.27	17.28	5900
10/6/2016	3:47 PM	17.2801	17.2801	17.26	17.27	3100
10/6/2016	3:48 PM	17.27	17.28	17.27	17.28	7590
10/6/2016	3:49 PM	17.275	17.28	17.27	17.2772	8500
10/6/2016	3:50 PM	17.275	17.28	17.265	17.27	1100
10/6/2016	3:51 PM	17.3199	17.345	17.3001	17.31	15237
10/6/2016	3:52 PM	17.33	17.33	17.31	17.315	4827
10/6/2016	3:53 PM	17.2899	17.3199	17.275	17.31	15913
10/6/2016	3:54 PM	17.28	17.29	17.27	17.275	3524
10/6/2016	3:55 PM	17.3	17.3	17.27	17.2901	10316
10/6/2016	3:56 PM	17.3	17.3434	17.29	17.3	29715
10/6/2016	3:57 PM	17.32	17.34	17.2911	17.3	18600
10/6/2016	3:58 PM	17.31	17.3325	17.3	17.33	10094
10/6/2016	3:59 PM	17.3089	17.32	17.3	17.32	21719
10/6/2016	4:00 PM	17.3	17.3142	17.28	17.3092	52605
10/7/2016	9:31 AM	17.01	17.12	16.98	17.12	78981
10/7/2016	9:32 AM	17.17	17.18	16.9784	17	79379
10/7/2016	9:33 AM	17.14	17.25	17.06	17.19	42588
10/7/2016	9:34 AM	17.09	17.14	17.07	17.13	18821
10/7/2016	9:35 AM	17.22	17.25	17.1	17.13	31286
10/7/2016	9:36 AM	17.26	17.35	17.19	17.21	74064
10/7/2016	9:37 AM	17.1254	17.32	17.1254	17.26	33656
10/7/2016	9:38 AM	17.1655	17.21	17.1294	17.15	11946
10/7/2016	9:39 AM	17.196	17.23	17.1684	17.19	12754
10/7/2016	9:40 AM	17.11	17.2	17.06	17.17	36100
10/7/2016	9:41 AM	17.154	17.18	17.1	17.11	19600
10/7/2016	9:42 AM	17.16	17.179	17.09	17.13	16123
10/7/2016	9:43 AM	17.26	17.28	17.15	17.16	25557
10/7/2016	9:44 AM	17.25	17.29	17.23	17.26	17153
10/7/2016	9:45 AM	17.3448	17.36	17.26	17.26	27911
10/7/2016	9:46 AM	17.2999	17.35	17.27	17.34	8383
10/7/2016	9:47 AM	17.36	17.43	17.3	17.3	76668
10/7/2016	9:48 AM	17.45	17.53	17.37	17.37	45784
10/7/2016	9:49 AM	17.41	17.46	17.3869	17.46	31100
10/7/2016	9:50 AM	17.5595	17.595	17.42	17.42	73487
10/7/2016	9:51 AM	17.48	17.6211	17.4799	17.554	83311
10/7/2016	9:52 AM	17.46	17.51	17.43	17.47	24903
10/7/2016	9:53 AM	17.43	17.5	17.4	17.474	41450
10/7/2016	9:54 AM	17.39	17.4289	17.34	17.41	14308
10/7/2016	9:55 AM	17.3876	17.4	17.29	17.4	38810
10/7/2016	9:56 AM	17.36	17.4	17.315	17.4	4580
10/7/2016	9:57 AM	17.45	17.48	17.34	17.34	7100
10/7/2016	9:58 AM	17.44	17.44	17.38	17.44	12025
10/7/2016	9:59 AM	17.37	17.42	17.37	17.42	6621
10/7/2016	10:00 AM	17.43	17.46	17.33	17.37	22371
10/7/2016	10:01 AM	17.37	17.42	17.32	17.42	19163
10/7/2016	10:02 AM	17.34	17.39	17.3	17.35	18400
10/7/2016	10:03 AM	17.32	17.33	17.22	17.32	23890
10/7/2016	10:04 AM	17.25	17.33	17.2367	17.33	14700
10/7/2016	10:05 AM	17.3	17.3	17.24	17.246	5975
10/7/2016	10:06 AM	17.23	17.32	17.2267	17.3	10245
10/7/2016	10:07 AM	17.27	17.3	17.2311	17.2401	11415
10/7/2016	10:08 AM	17.22	17.27	17.21	17.26	5008
10/7/2016	10:09 AM	17.24	17.3	17.23	17.25	9000
10/7/2016	10:10 AM	17.17	17.24	17.17	17.24	20535
10/7/2016	10:11 AM	17.198	17.22	17.175	17.18	8560
10/7/2016	10:12 AM	17.1	17.1857	17.1	17.18	13170
10/7/2016	10:13 AM	17.11	17.1156	17.08	17.1	13094
10/7/2016	10:14 AM	17.11	17.1299	17.1	17.1067	12900
10/7/2016	10:15 AM	17.12	17.13	17.115	17.12	6900
10/7/2016	10:16 AM	17.16	17.16	17.1	17.12	13695
10/7/2016	10:17 AM	17.15	17.17	17.13	17.17	3581
10/7/2016	10:18 AM	17.17	17.18	17.1457	17.15	4100
10/7/2016	10:19 AM	17.23	17.27	17.19	17.19	28898
10/7/2016	10:20 AM	17.2	17.22	17.16	17.19	5371
10/7/2016	10:21 AM	17.24	17.2558	17.21	17.21	4815
10/7/2016	10:22 AM	17.19	17.23	17.1889	17.23	4990
10/7/2016	10:23 AM	17.2	17.24	17.18	17.18	2500
10/7/2016	10:24 AM	17.24	17.2592	17.2	17.2	5870
10/7/2016	10:25 AM	17.2	17.25	17.195	17.25	11720
10/7/2016	10:26 AM	17.2	17.21	17.17	17.21	9817
10/7/2016	10:27 AM	17.23	17.23	17.19	17.19	10900
10/7/2016	10:28 AM	17.2237	17.23	17.2	17.2057	8100
10/7/2016	10:29 AM	17.21	17.21	17.19	17.21	1800
10/7/2016	10:30 AM	17.181	17.239	17.181	17.2333	7200
10/7/2016	10:31 AM	17.2	17.2	17.17	17.17	4790
10/7/2016	10:32 AM	17.2	17.2	17.18	17.19	12200
10/7/2016	10:33 AM	17.21	17.26	17.2	17.21	10576
10/7/2016	10:34 AM	17.3	17.3	17.24	17.24	20392
10/7/2016	10:35 AM	17.3	17.33	17.3	17.3	16800
10/7/2016	10:36 AM	17.3	17.3201	17.28	17.31	10700
10/7/2016	10:37 AM	17.29	17.3	17.27	17.29	5365
10/7/2016	10:38 AM	17.33	17.33	17.2852	17.2852	8800
10/7/2016	10:39 AM	17.32	17.37	17.2743	17.34	17660
10/7/2016	10:40 AM	17.2	17.28	17.191	17.28	13504
10/7/2016	10:41 AM	17.23	17.25	17.162	17.2	21320
10/7/2016	10:42 AM	17.21	17.23	17.2	17.21	5850
10/7/2016	10:43 AM	17.24	17.26	17.2	17.21	7000
10/7/2016	10:44 AM	17.2	17.21	17.19	17.2	2400
10/7/2016	10:45 AM	17.2866	17.31	17.21	17.23	8987
10/7/2016	10:46 AM	17.23	17.27	17.22	17.27	800
10/7/2016	10:47 AM	17.2	17.25	17.2	17.25	10900
10/7/2016	10:48 AM	17.21	17.22	17.19	17.22	7700
10/7/2016	10:49 AM	17.2	17.24	17.2	17.21	3436
10/7/2016	10:50 AM	17.19	17.22	17.18	17.2	4500
10/7/2016	10:51 AM	17.17	17.18	17.14	17.17	24694
10/7/2016	10:52 AM	17.22	17.22	17.15	17.16	20993
10/7/2016	10:53 AM	17.215	17.229	17.18	17.2	7035
10/7/2016	10:54 AM	17.21	17.25	17.2	17.22	5700
10/7/2016	10:55 AM	17.2067	17.2067	17.18	17.2	4943
10/7/2016	10:56 AM	17.27	17.3	17.24	17.24	12120
10/7/2016	10:57 AM	17.29	17.32	17.28	17.28	14216
10/7/2016	10:58 AM	17.32	17.32	17.28	17.28	9498
10/7/2016	10:59 AM	17.28	17.31	17.26	17.3	6551
10/7/2016	11:00 AM	17.27	17.28	17.27	17.27	6960
10/7/2016	11:01 AM	17.32	17.35	17.27	17.29	12800
10/7/2016	11:02 AM	17.29	17.354	17.29	17.34	5360
10/7/2016	11:03 AM	17.29	17.3101	17.28	17.31	3989
10/7/2016	11:04 AM	17.3	17.3	17.29	17.29	3000
10/7/2016	11:05 AM	17.35	17.3933	17.31	17.31	32298
10/7/2016	11:06 AM	17.303	17.3645	17.2958	17.35	6200
10/7/2016	11:07 AM	17.3	17.32	17.29	17.29	1600
10/7/2016	11:08 AM	17.28	17.33	17.26	17.32	15347
10/7/2016	11:09 AM	17.2614	17.29	17.26	17.28	1000
10/7/2016	11:10 AM	17.28	17.28	17.27	17.27	10808
10/7/2016	11:11 AM	17.2911	17.31	17.26	17.27	6825
10/7/2016	11:12 AM	17.32	17.36	17.31	17.3101	24937
10/7/2016	11:13 AM	17.3044	17.34	17.3	17.32	5200
10/7/2016	11:14 AM	17.32	17.33	17.31	17.32	4559
10/7/2016	11:15 AM	17.35	17.3516	17.32	17.32	6460
10/7/2016	11:16 AM	17.3899	17.39	17.35	17.35	6715
10/7/2016	11:17 AM	17.3026	17.3811	17.29	17.37	5700
10/7/2016	11:18 AM	17.31	17.32	17.27	17.28	7671
10/7/2016	11:19 AM	17.3	17.3053	17.3	17.3	850
10/7/2016	11:20 AM	17.32	17.32	17.26	17.27	3787
10/7/2016	11:21 AM	17.31	17.36	17.31	17.33	7000
10/7/2016	11:22 AM	17.31	17.31	17.29	17.29	2500
10/7/2016	11:23 AM	17.3	17.31	17.3	17.31	3500
10/7/2016	11:24 AM	17.31	17.32	17.3	17.3	3000
10/7/2016	11:25 AM	17.35	17.35	17.32	17.32	4200
10/7/2016	11:26 AM	17.3358	17.37	17.32	17.35	12150
10/7/2016	11:27 AM	17.3667	17.3667	17.3399	17.34	5382
10/7/2016	11:28 AM	17.36	17.39	17.33	17.38	10039
10/7/2016	11:29 AM	17.35	17.38	17.32	17.3798	13969
10/7/2016	11:30 AM	17.38	17.38	17.34	17.34	3270
10/7/2016	11:31 AM	17.32	17.41	17.31	17.4	6300
10/7/2016	11:32 AM	17.39	17.39	17.29	17.32	6726
10/7/2016	11:33 AM	17.4	17.42	17.36	17.38	6479
10/7/2016	11:34 AM	17.4301	17.4301	17.39	17.4	3827
10/7/2016	11:35 AM	17.54	17.55	17.445	17.45	24243
10/7/2016	11:36 AM	17.62	17.62	17.53	17.55	26492
10/7/2016	11:37 AM	17.68	17.6999	17.628	17.63	27915
10/7/2016	11:38 AM	17.66	17.69	17.6501	17.68	18695
10/7/2016	11:39 AM	17.73	17.7316	17.64	17.66	61981
10/7/2016	11:40 AM	17.69	17.74	17.69	17.73	28413
10/7/2016	11:41 AM	17.7	17.7166	17.6911	17.71	13050
10/7/2016	11:42 AM	17.6772	17.69	17.64	17.69	11658
10/7/2016	11:43 AM	17.7757	17.79	17.6751	17.6751	42692
10/7/2016	11:44 AM	17.79	17.79	17.74	17.77	18007
10/7/2016	11:45 AM	17.88	17.88	17.7801	17.7801	109525
10/7/2016	11:46 AM	17.9311	17.98	17.88	17.89	58586
10/7/2016	11:47 AM	17.9841	18.06	17.93	17.931	67145
10/7/2016	11:48 AM	18	18.03	17.96	17.99	87570
10/7/2016	11:49 AM	17.8375	18	17.81	18	59650
10/7/2016	11:50 AM	17.86	17.92	17.8234	17.84	24290
10/7/2016	11:51 AM	17.8966	17.928	17.87	17.87	11040
10/7/2016	11:52 AM	17.87	17.885	17.86	17.8822	8680
10/7/2016	11:53 AM	17.88	17.92	17.86	17.88	21379
10/7/2016	11:54 AM	17.839	17.95	17.8303	17.8934	28382
10/7/2016	11:55 AM	17.8085	17.8463	17.78	17.83	35106
10/7/2016	11:56 AM	17.78	17.82	17.74	17.81	30842
10/7/2016	11:57 AM	17.77	17.79	17.73	17.79	14469
10/7/2016	11:58 AM	17.74	17.78	17.72	17.76	19780
10/7/2016	11:59 AM	17.753	17.765	17.72	17.7303	16134
10/7/2016	12:00 PM	17.8	17.82	17.75	17.76	9831
10/7/2016	12:01 PM	17.58	17.82	17.52	17.81	87844
10/7/2016	12:02 PM	17.71	17.72	17.56	17.58	22690
10/7/2016	12:03 PM	17.7	17.73	17.69	17.71	17900
10/7/2016	12:04 PM	17.6973	17.72	17.62	17.68	11624
10/7/2016	12:05 PM	17.77	17.81	17.67	17.67	8910
10/7/2016	12:06 PM	17.8	17.8	17.74	17.74	24310
10/7/2016	12:07 PM	17.79	17.88	17.76	17.81	26330
10/7/2016	12:08 PM	17.74	17.79	17.7	17.79	11074
10/7/2016	12:09 PM	17.71	17.75	17.69	17.74	16760
10/7/2016	12:10 PM	17.75	17.77	17.72	17.73	10047
10/7/2016	12:11 PM	17.73	17.76	17.71	17.7549	25418
10/7/2016	12:12 PM	17.829	17.84	17.75	17.75	20600
10/7/2016	12:13 PM	17.85	17.87	17.8052	17.81	5620
10/7/2016	12:14 PM	17.77	17.83	17.75	17.83	4200
10/7/2016	12:15 PM	17.76	17.76	17.692	17.74	23480
10/7/2016	12:16 PM	17.8	17.81	17.76	17.81	9413
10/7/2016	12:17 PM	17.802	17.82	17.77	17.8	28380
10/7/2016	12:18 PM	17.86	17.88	17.81	17.81	8516
10/7/2016	12:19 PM	17.85	17.89	17.85	17.86	7939
10/7/2016	12:20 PM	17.84	17.85	17.82	17.84	11409
10/7/2016	12:21 PM	17.8941	17.9	17.8	17.82	39311
10/7/2016	12:22 PM	17.8	17.9	17.79	17.9	10150
10/7/2016	12:23 PM	17.8	17.81	17.77	17.81	6500
10/7/2016	12:24 PM	17.83	17.84	17.7901	17.7945	12507
10/7/2016	12:25 PM	17.86	17.88	17.83	17.84	9975
10/7/2016	12:26 PM	17.87	17.89	17.84	17.8711	14412
10/7/2016	12:27 PM	17.86	17.88	17.83	17.86	5521
10/7/2016	12:28 PM	17.85	17.9	17.85	17.88	5185
10/7/2016	12:29 PM	17.8258	17.87	17.81	17.86	18016
10/7/2016	12:30 PM	17.8	17.855	17.79	17.84	9025
10/7/2016	12:31 PM	17.84	17.87	17.81	17.81	12800
10/7/2016	12:32 PM	17.84	17.85	17.8	17.83	15980
10/7/2016	12:33 PM	17.83	17.85	17.83	17.845	4200
10/7/2016	12:34 PM	17.81	17.85	17.8	17.8299	16480
10/7/2016	12:35 PM	17.8447	17.8447	17.7331	17.8	15156
10/7/2016	12:36 PM	17.8752	17.8752	17.84	17.86	5900
10/7/2016	12:37 PM	17.84	17.85	17.82	17.85	2096
10/7/2016	12:38 PM	17.81	17.8243	17.78	17.8243	4675
10/7/2016	12:39 PM	17.87	17.87	17.82	17.82	9535
10/7/2016	12:40 PM	17.87	17.9	17.84	17.8678	8105
10/7/2016	12:41 PM	17.84	17.89	17.84	17.88	6100
10/7/2016	12:42 PM	17.9	17.9	17.83	17.84	17470
10/7/2016	12:43 PM	17.95	17.9555	17.89	17.89	4408
10/7/2016	12:44 PM	17.9356	17.96	17.9356	17.96	6400
10/7/2016	12:45 PM	17.87	17.92	17.86	17.92	10975
10/7/2016	12:46 PM	17.8489	17.89	17.8489	17.89	1144
10/7/2016	12:47 PM	17.75	17.84	17.75	17.84	8600
10/7/2016	12:48 PM	17.73	17.7501	17.71	17.74	24446
10/7/2016	12:49 PM	17.69	17.74	17.67	17.74	10300
10/7/2016	12:50 PM	17.6911	17.72	17.68	17.69	14286
10/7/2016	12:51 PM	17.75	17.7541	17.68	17.69	8750
10/7/2016	12:52 PM	17.76	17.7611	17.71	17.75	9150
10/7/2016	12:53 PM	17.77	17.77	17.74	17.75	3288
10/7/2016	12:54 PM	17.72	17.75	17.72	17.75	6900
10/7/2016	12:55 PM	17.7389	17.7589	17.72	17.73	11450
10/7/2016	12:56 PM	17.71	17.75	17.67	17.75	5040
10/7/2016	12:57 PM	17.73	17.73	17.69	17.7	3100
10/7/2016	12:58 PM	17.73	17.7341	17.72	17.72	1100
10/7/2016	12:59 PM	17.68	17.73	17.67	17.72	1742
10/7/2016	1:00 PM	17.68	17.7	17.6701	17.68	2840
10/7/2016	1:01 PM	17.69	17.6901	17.68	17.68	3470
10/7/2016	1:02 PM	17.72	17.72	17.6928	17.7	6500
10/7/2016	1:03 PM	17.76	17.81	17.69	17.71	16002
10/7/2016	1:04 PM	17.7	17.76	17.7	17.75	11727
10/7/2016	1:05 PM	17.7063	17.7063	17.694	17.7	2160
10/7/2016	1:06 PM	17.72	17.74	17.7011	17.7011	5300
10/7/2016	1:07 PM	17.68	17.73	17.68	17.72	1600
10/7/2016	1:08 PM	17.67	17.71	17.65	17.66	9473
10/7/2016	1:09 PM	17.67	17.69	17.65	17.68	1400
10/7/2016	1:10 PM	17.66	17.69	17.65	17.69	2598
10/7/2016	1:11 PM	17.604	17.66	17.58	17.65	23416
10/7/2016	1:12 PM	17.67	17.67	17.65	17.65	2800
10/7/2016	1:13 PM	17.71	17.71	17.67	17.67	7280
10/7/2016	1:14 PM	17.71	17.73	17.7	17.71	4580
10/7/2016	1:15 PM	17.7	17.72	17.69	17.72	3200
10/7/2016	1:16 PM	17.73	17.73	17.7	17.72	2400
10/7/2016	1:17 PM	17.67	17.7	17.64	17.7	16038
10/7/2016	1:18 PM	17.6499	17.676	17.64	17.67	4600
10/7/2016	1:19 PM	17.6566	17.67	17.65	17.65	5200
10/7/2016	1:20 PM	17.7099	17.7099	17.65	17.65	8300
10/7/2016	1:21 PM	17.66	17.7	17.63	17.7	3815
10/7/2016	1:22 PM	17.68	17.69	17.65	17.68	6000
10/7/2016	1:23 PM	17.74	17.75	17.69	17.69	13800
10/7/2016	1:24 PM	17.7	17.72	17.7	17.72	5480
10/7/2016	1:25 PM	17.71	17.7174	17.7	17.71	2200
10/7/2016	1:26 PM	17.66	17.71	17.66	17.71	17300
10/7/2016	1:27 PM	17.5111	17.65	17.5111	17.65	28415
10/7/2016	1:28 PM	17.53	17.55	17.49	17.51	34044
10/7/2016	1:29 PM	17.5	17.54	17.5	17.52	10678
10/7/2016	1:30 PM	17.43	17.515	17.39	17.5101	56264
10/7/2016	1:31 PM	17.48	17.48	17.44	17.44	9746
10/7/2016	1:32 PM	17.47	17.47	17.44	17.45	3805
10/7/2016	1:33 PM	17.47	17.47	17.44	17.46	1300
10/7/2016	1:34 PM	17.38	17.46	17.33	17.46	12670
10/7/2016	1:35 PM	17.36	17.38	17.32	17.38	16758
10/7/2016	1:36 PM	17.33	17.33	17.29	17.33	17900
10/7/2016	1:37 PM	17.35	17.35	17.33	17.33	8600
10/7/2016	1:38 PM	17.3211	17.35	17.32	17.35	7765
10/7/2016	1:39 PM	17.27	17.3301	17.27	17.32	12240
10/7/2016	1:40 PM	17.29	17.3	17.2686	17.27	7178
10/7/2016	1:41 PM	17.23	17.2859	17.23	17.2859	12780
10/7/2016	1:42 PM	17.256	17.28	17.22	17.22	21450
10/7/2016	1:43 PM	17.37	17.37	17.2663	17.2748	36377
10/7/2016	1:44 PM	17.33	17.36	17.32	17.36	3501
10/7/2016	1:45 PM	17.35	17.3999	17.335	17.34	11454
10/7/2016	1:46 PM	17.36	17.36	17.35	17.36	2850
10/7/2016	1:47 PM	17.33	17.35	17.31	17.35	4000
10/7/2016	1:48 PM	17.31	17.3599	17.31	17.32	7800
10/7/2016	1:49 PM	17.36	17.36	17.32	17.32	8400
10/7/2016	1:50 PM	17.35	17.36	17.34	17.35	2000
10/7/2016	1:51 PM	17.3651	17.3651	17.35	17.35	1400
10/7/2016	1:52 PM	17.36	17.36	17.3499	17.3499	6600
10/7/2016	1:53 PM	17.36	17.38	17.36	17.37	1600
10/7/2016	1:54 PM	17.3811	17.39	17.351	17.36	3793
10/7/2016	1:55 PM	17.39	17.39	17.3749	17.38	1430
10/7/2016	1:56 PM	17.4	17.42	17.4	17.41	10490
10/7/2016	1:57 PM	17.3959	17.41	17.38	17.4	7100
10/7/2016	1:58 PM	17.41	17.41	17.39	17.39	300
10/7/2016	1:59 PM	17.39	17.3975	17.39	17.3958	700
10/7/2016	2:00 PM	17.3899	17.4	17.3899	17.39	4032
10/7/2016	2:01 PM	17.36	17.38	17.35	17.38	19042
10/7/2016	2:02 PM	17.36	17.36	17.36	17.36	800
10/7/2016	2:03 PM	17.4	17.4	17.38	17.38	2300
10/7/2016	2:04 PM	17.4099	17.42	17.4	17.4	2100
10/7/2016	2:05 PM	17.4411	17.45	17.4	17.4	7810
10/7/2016	2:06 PM	17.49	17.51	17.4382	17.45	7700
10/7/2016	2:07 PM	17.44	17.46	17.43	17.45	9700
10/7/2016	2:08 PM	17.45	17.46	17.435	17.45	1421
10/7/2016	2:09 PM	17.5	17.51	17.45	17.4643	10322
10/7/2016	2:10 PM	17.44	17.5125	17.44	17.5	12050
10/7/2016	2:11 PM	17.4	17.45	17.39	17.45	13000
10/7/2016	2:12 PM	17.37	17.41	17.33	17.4082	9446
10/7/2016	2:13 PM	17.28	17.37	17.28	17.36	15715
10/7/2016	2:14 PM	17.3499	17.36	17.283	17.3	9776
10/7/2016	2:15 PM	17.34	17.35	17.34	17.35	8062
10/7/2016	2:16 PM	17.37	17.37	17.3011	17.3011	2750
10/7/2016	2:17 PM	17.33	17.3399	17.325	17.3399	970
10/7/2016	2:18 PM	17.43	17.44	17.32	17.32	12848
10/7/2016	2:19 PM	17.4	17.46	17.4	17.46	800
10/7/2016	2:20 PM	17.3833	17.42	17.3833	17.39	1000
10/7/2016	2:21 PM	17.35	17.39	17.35	17.39	1568
10/7/2016	2:22 PM	17.35	17.37	17.35	17.35	1400
10/7/2016	2:23 PM	17.3601	17.3601	17.35	17.36	4400
10/7/2016	2:24 PM	17.38	17.4	17.3628	17.37	3800
10/7/2016	2:25 PM	17.36	17.39	17.35	17.38	3700
10/7/2016	2:26 PM	17.36	17.39	17.32	17.35	8200
10/7/2016	2:27 PM	17.34	17.36	17.34	17.35	4175
10/7/2016	2:28 PM	17.3	17.34	17.2999	17.33	3100
10/7/2016	2:29 PM	17.37	17.38	17.33	17.33	2825
10/7/2016	2:30 PM	17.379	17.39	17.3501	17.36	2750
10/7/2016	2:31 PM	17.34	17.37	17.34	17.37	1700
10/7/2016	2:32 PM	17.3153	17.32	17.31	17.32	2500
10/7/2016	2:33 PM	17.28	17.34	17.28	17.33	7850
10/7/2016	2:34 PM	17.3	17.31	17.28	17.28	7200
10/7/2016	2:35 PM	17.2818	17.3256	17.28	17.3	8240
10/7/2016	2:36 PM	17.31	17.3244	17.3	17.3	3060
10/7/2016	2:37 PM	17.3448	17.3448	17.32	17.32	5094
10/7/2016	2:38 PM	17.3321	17.35	17.33	17.35	11950
10/7/2016	2:39 PM	17.33	17.3359	17.33	17.33	1100
10/7/2016	2:40 PM	17.32	17.33	17.32	17.3299	6500
10/7/2016	2:41 PM	17.33	17.33	17.31	17.3189	1264
10/7/2016	2:42 PM	17.33	17.33	17.32	17.33	1827
10/7/2016	2:43 PM	17.34	17.35	17.32	17.32	6272
10/7/2016	2:44 PM	17.34	17.36	17.34	17.35	1000
10/7/2016	2:45 PM	17.35	17.35	17.33	17.33	3000
10/7/2016	2:46 PM	17.3153	17.34	17.31	17.34	2550
10/7/2016	2:47 PM	17.2589	17.31	17.24	17.31	18200
10/7/2016	2:48 PM	17.23	17.2563	17.22	17.2563	8919
10/7/2016	2:49 PM	17.3	17.31	17.231	17.231	12820
10/7/2016	2:50 PM	17.2796	17.31	17.2796	17.3	4000
10/7/2016	2:51 PM	17.28	17.29	17.27	17.275	1922
10/7/2016	2:52 PM	17.28	17.29	17.28	17.29	1318
10/7/2016	2:53 PM	17.2789	17.2806	17.27	17.28	2650
10/7/2016	2:54 PM	17.29	17.29	17.26	17.27	7400
10/7/2016	2:55 PM	17.29	17.3	17.29	17.29	1000
10/7/2016	2:56 PM	17.24	17.29	17.24	17.29	7500
10/7/2016	2:57 PM	17.2059	17.24	17.1999	17.2358	19228
10/7/2016	2:58 PM	17.207	17.23	17.207	17.21	5740
10/7/2016	2:59 PM	17.2356	17.2356	17.201	17.201	7487
10/7/2016	3:00 PM	17.257	17.26	17.23	17.24	4520
10/7/2016	3:01 PM	17.2	17.24	17.2	17.24	2446
10/7/2016	3:02 PM	17.24	17.24	17.1995	17.1995	3370
10/7/2016	3:03 PM	17.27	17.28	17.25	17.25	3898
10/7/2016	3:04 PM	17.26	17.27	17.26	17.26	2500
10/7/2016	3:05 PM	17.3	17.3	17.26	17.26	4200
10/7/2016	3:06 PM	17.28	17.29	17.28	17.29	3000
10/7/2016	3:07 PM	17.2923	17.3	17.29	17.29	8978
10/7/2016	3:08 PM	17.29	17.309	17.29	17.29	7200
10/7/2016	3:09 PM	17.31	17.34	17.2901	17.2901	6750
10/7/2016	3:10 PM	17.3199	17.33	17.3058	17.3058	9200
10/7/2016	3:11 PM	17.33	17.35	17.31	17.32	20200
10/7/2016	3:12 PM	17.3	17.32	17.28	17.32	5300
10/7/2016	3:13 PM	17.3	17.31	17.28	17.29	3200
10/7/2016	3:14 PM	17.32	17.3295	17.31	17.31	4700
10/7/2016	3:15 PM	17.32	17.33	17.32	17.32	1500
10/7/2016	3:16 PM	17.326	17.33	17.31	17.32	6970
10/7/2016	3:17 PM	17.33	17.33	17.3	17.31	2600
10/7/2016	3:18 PM	17.34	17.35	17.33	17.33	5600
10/7/2016	3:19 PM	17.3496	17.35	17.334	17.34	3700
10/7/2016	3:20 PM	17.38	17.38	17.36	17.36	10500
10/7/2016	3:21 PM	17.36	17.37	17.35	17.37	8950
10/7/2016	3:22 PM	17.36	17.36	17.34	17.35	10000
10/7/2016	3:23 PM	17.36	17.38	17.36	17.37	5600
10/7/2016	3:24 PM	17.34	17.36	17.34	17.36	3000
10/7/2016	3:25 PM	17.3262	17.35	17.324	17.35	3250
10/7/2016	3:26 PM	17.33	17.33	17.32	17.33	1200
10/7/2016	3:27 PM	17.3199	17.33	17.31	17.33	1100
10/7/2016	3:28 PM	17.275	17.32	17.275	17.32	6200
10/7/2016	3:29 PM	17.26	17.28	17.24	17.27	6910
10/7/2016	3:30 PM	17.25	17.269	17.24	17.269	7485
10/7/2016	3:31 PM	17.25	17.25	17.2299	17.23	5872
10/7/2016	3:32 PM	17.26	17.26	17.23	17.25	6300
10/7/2016	3:33 PM	17.279	17.28	17.24	17.26	12360
10/7/2016	3:34 PM	17.32	17.32	17.26	17.26	4600
10/7/2016	3:35 PM	17.32	17.32	17.3	17.31	4400
10/7/2016	3:36 PM	17.29	17.3	17.29	17.3	2100
10/7/2016	3:37 PM	17.2847	17.3	17.28	17.3	3719
10/7/2016	3:38 PM	17.304	17.304	17.2742	17.28	3507
10/7/2016	3:39 PM	17.32	17.32	17.29	17.31	5600
10/7/2016	3:40 PM	17.34	17.35	17.315	17.3185	8927
10/7/2016	3:41 PM	17.34	17.34	17.32	17.34	7320
10/7/2016	3:42 PM	17.3	17.33	17.29	17.33	3000
10/7/2016	3:43 PM	17.27	17.3	17.27	17.296	8800
10/7/2016	3:44 PM	17.3	17.3	17.28	17.28	12281
10/7/2016	3:45 PM	17.33	17.33	17.29	17.29	4580
10/7/2016	3:46 PM	17.34	17.34	17.31	17.324	3300
10/7/2016	3:47 PM	17.3189	17.34	17.29	17.34	2850
10/7/2016	3:48 PM	17.3089	17.34	17.3	17.33	3600
10/7/2016	3:49 PM	17.32	17.32	17.3	17.31	20097
10/7/2016	3:50 PM	17.33	17.35	17.32	17.32	8370
10/7/2016	3:51 PM	17.28	17.33	17.2789	17.33	23930
10/7/2016	3:52 PM	17.3	17.32	17.2785	17.2896	10918
10/7/2016	3:53 PM	17.27	17.31	17.27	17.31	10943
10/7/2016	3:54 PM	17.28	17.285	17.2734	17.28	4453
10/7/2016	3:55 PM	17.33	17.33	17.2738	17.2738	8488
10/7/2016	3:56 PM	17.29	17.34	17.29	17.33	19442
10/7/2016	3:57 PM	17.27	17.29	17.26	17.28	10702
10/7/2016	3:58 PM	17.23	17.26	17.2289	17.26	19384
10/7/2016	3:59 PM	17.29	17.29	17.22	17.2211	27766
10/7/2016	4:00 PM	17.3201	17.335	17.27	17.28	72031
10/10/2016	9:31 AM	16.83	16.92	16.81	16.92	38248
10/10/2016	9:32 AM	16.8912	16.9	16.82	16.8272	11890
10/10/2016	9:33 AM	16.9272	16.95	16.9	16.92	22181
10/10/2016	9:34 AM	16.93	16.972	16.9192	16.936	22665
10/10/2016	9:35 AM	16.93	16.97	16.9101	16.94	11663
10/10/2016	9:36 AM	16.93	16.96	16.91	16.94	7408
10/10/2016	9:37 AM	16.9512	16.99	16.91	16.93	25449
10/10/2016	9:38 AM	16.9728	16.98	16.93	16.95	5185
10/10/2016	9:39 AM	16.97	16.99	16.92	16.9577	22483
10/10/2016	9:40 AM	16.99	17.02	16.97	16.97	18940
10/10/2016	9:41 AM	16.9	16.99	16.87	16.98	22414
10/10/2016	9:42 AM	16.91	16.929	16.89	16.89	57156
10/10/2016	9:43 AM	16.8752	16.96	16.85	16.9	32753
10/10/2016	9:44 AM	16.87	16.8801	16.86	16.87	35650
10/10/2016	9:45 AM	16.85	16.88	16.85	16.85	11763
10/10/2016	9:46 AM	16.87	16.9	16.85	16.85	12290
10/10/2016	9:47 AM	16.89	16.89	16.87	16.87	14719
10/10/2016	9:48 AM	16.91	16.92	16.885	16.8864	10145
10/10/2016	9:49 AM	16.8999	16.92	16.89	16.91	19860
10/10/2016	9:50 AM	16.86	16.9	16.86	16.89	17700
10/10/2016	9:51 AM	16.87	16.88	16.85	16.87	8810
10/10/2016	9:52 AM	16.89	16.89	16.86	16.86	5300
10/10/2016	9:53 AM	16.901	16.91	16.87	16.87	7388
10/10/2016	9:54 AM	16.86	16.9	16.86	16.9	13432
10/10/2016	9:55 AM	16.86	16.87	16.854	16.86	33855
10/10/2016	9:56 AM	16.8611	16.87	16.84	16.85	20220
10/10/2016	9:57 AM	16.87	16.87	16.84	16.8693	7873
10/10/2016	9:58 AM	16.87	16.88	16.86	16.86	7957
10/10/2016	9:59 AM	16.87	16.87	16.85	16.87	23920
10/10/2016	10:00 AM	16.8601	16.879	16.8601	16.865	9914
10/10/2016	10:01 AM	16.83	16.8599	16.83	16.8501	10360
10/10/2016	10:02 AM	16.86	16.87	16.83	16.83	6919
10/10/2016	10:03 AM	16.85	16.86	16.84	16.86	5212
10/10/2016	10:04 AM	16.81	16.86	16.8	16.85	21166
10/10/2016	10:05 AM	16.79	16.818	16.79	16.81	30304
10/10/2016	10:06 AM	16.76	16.79	16.75	16.78	26773
10/10/2016	10:07 AM	16.73	16.75	16.7	16.75	53150
10/10/2016	10:08 AM	16.7107	16.73	16.71	16.72	19007
10/10/2016	10:09 AM	16.6933	16.72	16.67	16.7191	36518
10/10/2016	10:10 AM	16.6999	16.72	16.695	16.7	5650
10/10/2016	10:11 AM	16.69	16.7	16.68	16.696	33630
10/10/2016	10:12 AM	16.62	16.68	16.62	16.68	25074
10/10/2016	10:13 AM	16.7092	16.7092	16.6142	16.6142	23780
10/10/2016	10:14 AM	16.7	16.7199	16.68	16.697	28498
10/10/2016	10:15 AM	16.7	16.74	16.69	16.71	9009
10/10/2016	10:16 AM	16.6959	16.7	16.68	16.7	6330
10/10/2016	10:17 AM	16.68	16.699	16.68	16.69	5575
10/10/2016	10:18 AM	16.71	16.71	16.6899	16.6899	3550
10/10/2016	10:19 AM	16.6799	16.71	16.65	16.71	8600
10/10/2016	10:20 AM	16.7	16.7	16.6601	16.68	6250
10/10/2016	10:21 AM	16.671	16.7	16.66	16.69	4820
10/10/2016	10:22 AM	16.7111	16.719	16.67	16.68	10018
10/10/2016	10:23 AM	16.6859	16.72	16.66	16.7101	9862
10/10/2016	10:24 AM	16.71	16.71	16.68	16.68	4900
10/10/2016	10:25 AM	16.7	16.72	16.69	16.7051	17100
10/10/2016	10:26 AM	16.7	16.7	16.67	16.68	8755
10/10/2016	10:27 AM	16.69	16.7	16.68	16.7	3478
10/10/2016	10:28 AM	16.69	16.6911	16.66	16.66	4050
10/10/2016	10:29 AM	16.6799	16.69	16.6756	16.6756	1100
10/10/2016	10:30 AM	16.64	16.68	16.64	16.67	11182
10/10/2016	10:31 AM	16.6154	16.64	16.6	16.64	16310
10/10/2016	10:32 AM	16.58	16.6163	16.58	16.61	7125
10/10/2016	10:33 AM	16.5989	16.6011	16.581	16.59	14845
10/10/2016	10:34 AM	16.5954	16.6	16.5857	16.5992	5090
10/10/2016	10:35 AM	16.58	16.59	16.58	16.588	11000
10/10/2016	10:36 AM	16.56	16.58	16.55	16.5701	38811
10/10/2016	10:37 AM	16.58	16.595	16.57	16.5736	20330
10/10/2016	10:38 AM	16.6	16.61	16.58	16.59	5325
10/10/2016	10:39 AM	16.59	16.605	16.59	16.5942	7650
10/10/2016	10:40 AM	16.59	16.6	16.58	16.59	5600
10/10/2016	10:41 AM	16.59	16.605	16.59	16.59	3750
10/10/2016	10:42 AM	16.58	16.59	16.57	16.58	6873
10/10/2016	10:43 AM	16.599	16.62	16.5947	16.6	13758
10/10/2016	10:44 AM	16.6	16.6	16.5901	16.5901	1215
10/10/2016	10:45 AM	16.6	16.61	16.5901	16.5901	3750
10/10/2016	10:46 AM	16.6096	16.61	16.6	16.61	8600
10/10/2016	10:47 AM	16.62	16.65	16.6167	16.619	10850
10/10/2016	10:48 AM	16.6101	16.63	16.61	16.63	3203
10/10/2016	10:49 AM	16.6111	16.63	16.6111	16.62	12505
10/10/2016	10:50 AM	16.6185	16.63	16.6185	16.6199	5173
10/10/2016	10:51 AM	16.6174	16.6174	16.61	16.61	1200
10/10/2016	10:52 AM	16.63	16.63	16.61	16.61	1323
10/10/2016	10:53 AM	16.62	16.62	16.61	16.615	3300
10/10/2016	10:54 AM	16.625	16.625	16.62	16.6204	8500
10/10/2016	10:55 AM	16.64	16.64	16.62	16.63	1584
10/10/2016	10:56 AM	16.62	16.64	16.62	16.64	6500
10/10/2016	10:57 AM	16.618	16.63	16.6111	16.63	8901
10/10/2016	10:58 AM	16.6099	16.63	16.6099	16.6128	9653
10/10/2016	10:59 AM	16.6201	16.63	16.5993	16.6	11263
10/10/2016	11:00 AM	16.61	16.6211	16.61	16.62	3400
10/10/2016	11:01 AM	16.62	16.62	16.595	16.6	14610
10/10/2016	11:02 AM	16.6211	16.63	16.6123	16.6123	4581
10/10/2016	11:03 AM	16.64	16.64	16.62	16.62	2325
10/10/2016	11:04 AM	16.68	16.7011	16.64	16.64	17873
10/10/2016	11:05 AM	16.66	16.6753	16.66	16.67	2546
10/10/2016	11:06 AM	16.65	16.69	16.65	16.656	7893
10/10/2016	11:07 AM	16.6754	16.6822	16.6542	16.6542	6150
10/10/2016	11:08 AM	16.6953	16.6953	16.69	16.69	790
10/10/2016	11:09 AM	16.65	16.6999	16.65	16.6999	1973
10/10/2016	11:10 AM	16.6501	16.67	16.6501	16.66	6573
10/10/2016	11:11 AM	16.64	16.65	16.62	16.65	5473
10/10/2016	11:12 AM	16.6611	16.67	16.64	16.64	5800
10/10/2016	11:13 AM	16.6553	16.6589	16.65	16.6589	1123
10/10/2016	11:14 AM	16.62	16.6595	16.62	16.6501	9920
10/10/2016	11:15 AM	16.61	16.63	16.6	16.625	12980
10/10/2016	11:16 AM	16.5977	16.61	16.5977	16.607	1845
10/10/2016	11:17 AM	16.63	16.63	16.6	16.61	9000
10/10/2016	11:18 AM	16.61	16.62	16.6	16.62	6080
10/10/2016	11:19 AM	16.6158	16.6158	16.6	16.61	2700
10/10/2016	11:20 AM	16.59	16.62	16.58	16.61	5300
10/10/2016	11:21 AM	16.61	16.64	16.61	16.62	4600
10/10/2016	11:22 AM	16.6	16.62	16.6	16.62	3100
10/10/2016	11:23 AM	16.6198	16.63	16.61	16.61	13282
10/10/2016	11:24 AM	16.63	16.63	16.62	16.62	1316
10/10/2016	11:25 AM	16.59	16.6289	16.57	16.6289	10088
10/10/2016	11:26 AM	16.6	16.6	16.57	16.57	6700
10/10/2016	11:27 AM	16.6	16.6	16.59	16.59	1388
10/10/2016	11:28 AM	16.62	16.63	16.5951	16.6	2950
10/10/2016	11:29 AM	16.6	16.6	16.58	16.6	1810
10/10/2016	11:30 AM	16.59	16.6	16.56	16.58	18000
10/10/2016	11:31 AM	16.58	16.6	16.56	16.58	14220
10/10/2016	11:32 AM	16.63	16.64	16.58	16.58	17614
10/10/2016	11:33 AM	16.63	16.65	16.6255	16.6255	5501
10/10/2016	11:34 AM	16.62	16.63	16.62	16.6259	3960
10/10/2016	11:35 AM	16.62	16.62	16.59	16.62	9864
10/10/2016	11:36 AM	16.63	16.65	16.63	16.63	4630
10/10/2016	11:37 AM	16.6196	16.6378	16.6196	16.63	5300
10/10/2016	11:38 AM	16.64	16.64	16.63	16.63	1100
10/10/2016	11:39 AM	16.65	16.66	16.63	16.65	3000
10/10/2016	11:40 AM	16.65	16.6599	16.6401	16.6599	3322
10/10/2016	11:41 AM	16.637	16.64	16.61	16.62	3750
10/10/2016	11:42 AM	16.62	16.62	16.62	16.62	200
10/10/2016	11:43 AM	16.655	16.655	16.625	16.625	5318
10/10/2016	11:44 AM	16.6558	16.66	16.65	16.65	10100
10/10/2016	11:45 AM	16.7001	16.716	16.656	16.656	9931
10/10/2016	11:46 AM	16.69	16.7	16.68	16.7	14820
10/10/2016	11:47 AM	16.6961	16.7088	16.69	16.6941	7050
10/10/2016	11:48 AM	16.69	16.7	16.68	16.7	2300
10/10/2016	11:49 AM	16.68	16.68	16.67	16.68	900
10/10/2016	11:50 AM	16.66	16.6783	16.66	16.6701	4120
10/10/2016	11:51 AM	16.65	16.6501	16.6416	16.6501	4600
10/10/2016	11:52 AM	16.68	16.68	16.645	16.645	5441
10/10/2016	11:53 AM	16.65	16.67	16.65	16.6699	5600
10/10/2016	11:54 AM	16.68	16.68	16.6511	16.6511	1300
10/10/2016	11:55 AM	16.66	16.67	16.66	16.66	3585
10/10/2016	11:56 AM	16.68	16.68	16.66	16.66	1700
10/10/2016	11:57 AM	16.68	16.69	16.67	16.67	2300
10/10/2016	11:58 AM	16.67	16.68	16.67	16.68	2580
10/10/2016	11:59 AM	16.69	16.7	16.67	16.68	12175
10/10/2016	12:00 PM	16.68	16.68	16.67	16.68	2000
10/10/2016	12:01 PM	16.66	16.68	16.66	16.67	10940
10/10/2016	12:02 PM	16.67	16.67	16.6574	16.6601	3192
10/10/2016	12:03 PM	16.68	16.71	16.6642	16.67	3300
10/10/2016	12:04 PM	16.69	16.69	16.68	16.69	3300
10/10/2016	12:05 PM	16.71	16.7187	16.69	16.69	5500
10/10/2016	12:06 PM	16.7	16.7	16.69	16.7	865
10/10/2016	12:07 PM	16.6999	16.6999	16.69	16.69	5700
10/10/2016	12:08 PM	16.7	16.7085	16.6911	16.7	3600
10/10/2016	12:09 PM	16.69	16.7	16.69	16.7	1200
10/10/2016	12:10 PM	16.6892	16.6892	16.68	16.689	600
10/10/2016	12:11 PM	16.6926	16.7	16.6899	16.695	7494
10/10/2016	12:12 PM	16.69	16.7	16.68	16.7	1151
10/10/2016	12:13 PM	16.69	16.7	16.69	16.7	3200
10/10/2016	12:14 PM	16.7043	16.7043	16.69	16.7	3800
10/10/2016	12:15 PM	16.6911	16.6965	16.6901	16.6959	2873
10/10/2016	12:16 PM	16.69	16.7	16.69	16.7	4900
10/10/2016	12:17 PM	16.681	16.69	16.6801	16.6841	2793
10/10/2016	12:18 PM	16.67	16.69	16.67	16.69	4200
10/10/2016	12:19 PM	16.67	16.6789	16.67	16.675	1555
10/10/2016	12:20 PM	16.6899	16.69	16.67	16.67	1800
10/10/2016	12:21 PM	16.67	16.6858	16.67	16.6858	2470
10/10/2016	12:22 PM	16.67	16.6758	16.6699	16.6758	600
10/10/2016	12:23 PM	16.69	16.7	16.67	16.67	2648
10/10/2016	12:24 PM	16.6601	16.69	16.66	16.68	5097
10/10/2016	12:25 PM	16.68	16.6853	16.671	16.68	3800
10/10/2016	12:26 PM	16.71	16.72	16.69	16.69	3800
10/10/2016	12:27 PM	16.69	16.701	16.69	16.701	2170
10/10/2016	12:28 PM	16.66	16.7	16.66	16.7	14634
10/10/2016	12:29 PM	16.67	16.68	16.65	16.65	6204
10/10/2016	12:30 PM	16.6658	16.6758	16.66	16.6685	900
10/10/2016	12:31 PM	16.67	16.6755	16.66	16.67	3850
10/10/2016	12:32 PM	16.65	16.665	16.65	16.65	2294
10/10/2016	12:33 PM	16.6546	16.6546	16.6546	16.6546	980
10/10/2016	12:34 PM	16.66	16.66	16.65	16.65	1700
10/10/2016	12:35 PM	16.66	16.66	16.66	16.66	100
10/10/2016	12:36 PM	16.67	16.68	16.666	16.67	4040
10/10/2016	12:38 PM	16.6785	16.6785	16.6551	16.6551	4600
10/10/2016	12:39 PM	16.7	16.7	16.68	16.68	6280
10/10/2016	12:40 PM	16.67	16.69	16.66	16.69	14300
10/10/2016	12:41 PM	16.67	16.67	16.67	16.67	400
10/10/2016	12:42 PM	16.6685	16.67	16.6572	16.66	2439
10/10/2016	12:43 PM	16.66	16.66	16.66	16.66	700
10/10/2016	12:44 PM	16.665	16.68	16.66	16.66	13042
10/10/2016	12:45 PM	16.6754	16.6754	16.6754	16.6754	100
10/10/2016	12:46 PM	16.64	16.66	16.62	16.66	5861
10/10/2016	12:47 PM	16.62	16.64	16.62	16.64	3400
10/10/2016	12:48 PM	16.6067	16.61	16.6	16.61	4600
10/10/2016	12:49 PM	16.61	16.61	16.6056	16.6093	3900
10/10/2016	12:50 PM	16.59	16.6	16.59	16.6	944
10/10/2016	12:51 PM	16.6008	16.6057	16.6001	16.6001	600
10/10/2016	12:52 PM	16.6039	16.61	16.6	16.61	3500
10/10/2016	12:54 PM	16.5999	16.615	16.598	16.6	18250
10/10/2016	12:55 PM	16.5999	16.6	16.59	16.6	3780
10/10/2016	12:57 PM	16.59	16.5967	16.59	16.5967	1396
10/10/2016	12:58 PM	16.6056	16.62	16.6	16.6	550
10/10/2016	12:59 PM	16.6054	16.611	16.6054	16.6061	1600
10/10/2016	1:00 PM	16.59	16.6	16.59	16.6	400
10/10/2016	1:01 PM	16.59	16.59	16.59	16.59	10000
10/10/2016	1:02 PM	16.58	16.58	16.58	16.58	4600
10/10/2016	1:03 PM	16.5642	16.5734	16.55	16.57	19706
10/10/2016	1:04 PM	16.55	16.58	16.55	16.57	23764
10/10/2016	1:05 PM	16.51	16.55	16.5	16.55	12395
10/10/2016	1:06 PM	16.52	16.52	16.51	16.5197	1616
10/10/2016	1:07 PM	16.48	16.51	16.474	16.51	27398
10/10/2016	1:08 PM	16.4789	16.485	16.455	16.4842	14000
10/10/2016	1:09 PM	16.47	16.4799	16.47	16.4799	9000
10/10/2016	1:10 PM	16.48	16.485	16.47	16.48	34291
10/10/2016	1:11 PM	16.48	16.48	16.47	16.48	11725
10/10/2016	1:12 PM	16.485	16.485	16.474	16.48	6557
10/10/2016	1:13 PM	16.5	16.51	16.48	16.495	22618
10/10/2016	1:14 PM	16.499	16.4991	16.495	16.495	1700
10/10/2016	1:15 PM	16.48	16.4867	16.4799	16.48	3284
10/10/2016	1:16 PM	16.4872	16.4872	16.485	16.485	1000
10/10/2016	1:17 PM	16.5011	16.5011	16.49	16.49	3446
10/10/2016	1:18 PM	16.5	16.5	16.48	16.48	1600
10/10/2016	1:19 PM	16.52	16.52	16.4999	16.5	13500
10/10/2016	1:20 PM	16.515	16.52	16.5	16.52	4346
10/10/2016	1:21 PM	16.53	16.53	16.51	16.52	4473
10/10/2016	1:22 PM	16.4901	16.5188	16.4901	16.5188	1010
10/10/2016	1:23 PM	16.5	16.51	16.49	16.5	2598
10/10/2016	1:24 PM	16.5044	16.51	16.5	16.5	2596
10/10/2016	1:25 PM	16.51	16.52	16.51	16.51	5346
10/10/2016	1:26 PM	16.515	16.52	16.5096	16.5161	6573
10/10/2016	1:27 PM	16.49	16.5042	16.49	16.5042	4000
10/10/2016	1:28 PM	16.48	16.49	16.48	16.49	8100
10/10/2016	1:29 PM	16.48	16.4911	16.48	16.49	3873
10/10/2016	1:30 PM	16.5	16.5046	16.487	16.487	5092
10/10/2016	1:31 PM	16.49	16.5	16.49	16.49	500
10/10/2016	1:32 PM	16.49	16.51	16.49	16.51	3351
10/10/2016	1:33 PM	16.5	16.51	16.48	16.48	11627
10/10/2016	1:34 PM	16.52	16.53	16.51	16.52	5798
10/10/2016	1:35 PM	16.51	16.51	16.5	16.5	300
10/10/2016	1:36 PM	16.51	16.52	16.51	16.52	3370
10/10/2016	1:37 PM	16.52	16.52	16.5	16.5	6280
10/10/2016	1:38 PM	16.51	16.525	16.51	16.52	9097
10/10/2016	1:39 PM	16.52	16.52	16.51	16.51	1460
10/10/2016	1:40 PM	16.52	16.5211	16.51	16.51	2000
10/10/2016	1:41 PM	16.52	16.54	16.51	16.52	15554
10/10/2016	1:42 PM	16.5039	16.52	16.5039	16.52	310
10/10/2016	1:43 PM	16.51	16.52	16.504	16.5046	4868
10/10/2016	1:44 PM	16.49	16.515	16.49	16.515	14260
10/10/2016	1:45 PM	16.5	16.5	16.4899	16.4899	1100
10/10/2016	1:46 PM	16.48	16.4862	16.48	16.4862	3000
10/10/2016	1:47 PM	16.49	16.5	16.49	16.49	1000
10/10/2016	1:48 PM	16.49	16.4958	16.49	16.49	800
10/10/2016	1:49 PM	16.48	16.49	16.48	16.49	500
10/10/2016	1:50 PM	16.49	16.49	16.49	16.49	700
10/10/2016	1:51 PM	16.4946	16.5	16.4946	16.4954	3150
10/10/2016	1:52 PM	16.4847	16.499	16.4847	16.499	3250
10/10/2016	1:53 PM	16.483	16.486	16.48	16.486	3550
10/10/2016	1:55 PM	16.4862	16.4947	16.4862	16.4947	1700
10/10/2016	1:56 PM	16.4899	16.49	16.48	16.48	2820
10/10/2016	1:57 PM	16.48	16.48	16.4799	16.48	3900
10/10/2016	1:58 PM	16.4789	16.48	16.4733	16.48	6700
10/10/2016	1:59 PM	16.4611	16.47	16.46	16.47	10700
10/10/2016	2:00 PM	16.466	16.466	16.45	16.46	6500
10/10/2016	2:01 PM	16.4299	16.46	16.42	16.46	28760
10/10/2016	2:02 PM	16.41	16.4101	16.4	16.41	15865
10/10/2016	2:03 PM	16.43	16.44	16.42	16.42	1600
10/10/2016	2:04 PM	16.4306	16.44	16.4262	16.44	10074
10/10/2016	2:05 PM	16.4399	16.4399	16.4338	16.4399	1456
10/10/2016	2:06 PM	16.425	16.4311	16.425	16.43	1000
10/10/2016	2:07 PM	16.42	16.4282	16.42	16.4274	2750
10/10/2016	2:08 PM	16.4354	16.4354	16.42	16.425	3200
10/10/2016	2:09 PM	16.43	16.431	16.42	16.431	2050
10/10/2016	2:10 PM	16.43	16.43	16.425	16.425	200
10/10/2016	2:11 PM	16.44	16.44	16.4285	16.43	5403
10/10/2016	2:12 PM	16.4499	16.4499	16.439	16.44	4355
10/10/2016	2:13 PM	16.44	16.45	16.43	16.44	5720
10/10/2016	2:14 PM	16.47	16.47	16.4449	16.45	5300
10/10/2016	2:15 PM	16.441	16.45	16.441	16.45	1230
10/10/2016	2:16 PM	16.4301	16.44	16.4299	16.43	6600
10/10/2016	2:17 PM	16.43	16.436	16.43	16.436	720
10/10/2016	2:18 PM	16.427	16.4366	16.425	16.4364	1012
10/10/2016	2:19 PM	16.43	16.44	16.4299	16.44	6800
10/10/2016	2:20 PM	16.427	16.43	16.4243	16.4243	4000
10/10/2016	2:21 PM	16.42	16.4268	16.42	16.4268	2100
10/10/2016	2:22 PM	16.4054	16.4167	16.4	16.41	2530
10/10/2016	2:23 PM	16.427	16.43	16.41	16.41	3068
10/10/2016	2:24 PM	16.41	16.44	16.41	16.43	4950
10/10/2016	2:25 PM	16.421	16.421	16.421	16.421	700
10/10/2016	2:26 PM	16.42	16.4296	16.41	16.4285	4100
10/10/2016	2:27 PM	16.41	16.42	16.41	16.42	1852
10/10/2016	2:28 PM	16.4199	16.43	16.41	16.41	8900
10/10/2016	2:29 PM	16.42	16.42	16.41	16.41	5400
10/10/2016	2:30 PM	16.4	16.41	16.38	16.41	26513
10/10/2016	2:31 PM	16.4	16.42	16.39	16.42	10720
10/10/2016	2:32 PM	16.345	16.4	16.345	16.4	16505
10/10/2016	2:33 PM	16.38	16.39	16.35	16.35	9734
10/10/2016	2:34 PM	16.3811	16.4	16.38	16.39	9745
10/10/2016	2:35 PM	16.365	16.4	16.365	16.39	11200
10/10/2016	2:36 PM	16.34	16.37	16.325	16.37	15072
10/10/2016	2:37 PM	16.36	16.36	16.33	16.34	7544
10/10/2016	2:38 PM	16.346	16.356	16.335	16.355	1890
10/10/2016	2:39 PM	16.3316	16.3465	16.3247	16.345	2400
10/10/2016	2:40 PM	16.34	16.34	16.3201	16.334	6219
10/10/2016	2:41 PM	16.335	16.337	16.335	16.335	572
10/10/2016	2:42 PM	16.34	16.34	16.315	16.3247	15500
10/10/2016	2:43 PM	16.36	16.36	16.335	16.34	5944
10/10/2016	2:44 PM	16.35	16.36	16.3471	16.36	5700
10/10/2016	2:45 PM	16.35	16.35	16.345	16.35	1500
10/10/2016	2:46 PM	16.3589	16.36	16.34	16.34	2500
10/10/2016	2:47 PM	16.3604	16.37	16.345	16.3548	9995
10/10/2016	2:48 PM	16.36	16.36	16.354	16.36	4800
10/10/2016	2:49 PM	16.35	16.36	16.345	16.35	1300
10/10/2016	2:50 PM	16.38	16.4	16.355	16.3589	9305
10/10/2016	2:51 PM	16.405	16.41	16.38	16.38	5800
10/10/2016	2:52 PM	16.41	16.41	16.39	16.4	6800
10/10/2016	2:53 PM	16.4082	16.4082	16.4	16.405	1500
10/10/2016	2:54 PM	16.4	16.41	16.395	16.4	4000
10/10/2016	2:55 PM	16.3678	16.38	16.355	16.38	5200
10/10/2016	2:56 PM	16.39	16.39	16.37	16.37	3600
10/10/2016	2:57 PM	16.39	16.394	16.37	16.37	2500
10/10/2016	2:58 PM	16.43	16.43	16.395	16.3999	1750
10/10/2016	2:59 PM	16.44	16.47	16.42	16.43	26332
10/10/2016	3:00 PM	16.43	16.44	16.42	16.43	6285
10/10/2016	3:01 PM	16.4195	16.43	16.4	16.43	26310
10/10/2016	3:02 PM	16.42	16.43	16.417	16.42	3252
10/10/2016	3:03 PM	16.43	16.43	16.41	16.41	2968
10/10/2016	3:04 PM	16.43	16.44	16.42	16.425	2100
10/10/2016	3:05 PM	16.42	16.43	16.42	16.43	1700
10/10/2016	3:06 PM	16.42	16.42	16.41	16.42	1050
10/10/2016	3:07 PM	16.42	16.42	16.41	16.415	1100
10/10/2016	3:08 PM	16.428	16.45	16.415	16.43	5011
10/10/2016	3:09 PM	16.426	16.426	16.42	16.42	1200
10/10/2016	3:10 PM	16.436	16.436	16.414	16.4299	2725
10/10/2016	3:11 PM	16.43	16.4301	16.43	16.43	1173
10/10/2016	3:12 PM	16.435	16.44	16.425	16.425	2600
10/10/2016	3:13 PM	16.449	16.47	16.4311	16.4311	6200
10/10/2016	3:14 PM	16.46	16.46	16.4547	16.4547	500
10/10/2016	3:15 PM	16.46	16.47	16.45	16.4668	2200
10/10/2016	3:16 PM	16.44	16.46	16.44	16.46	1530
10/10/2016	3:17 PM	16.4229	16.4364	16.4229	16.4364	1025
10/10/2016	3:18 PM	16.44	16.44	16.4226	16.4226	1379
10/10/2016	3:19 PM	16.425	16.44	16.425	16.44	3350
10/10/2016	3:20 PM	16.43	16.43	16.42	16.425	4050
10/10/2016	3:21 PM	16.43	16.44	16.43	16.43	690
10/10/2016	3:22 PM	16.43	16.44	16.43	16.43	450
10/10/2016	3:23 PM	16.43	16.45	16.43	16.45	4500
10/10/2016	3:24 PM	16.44	16.45	16.44	16.44	2100
10/10/2016	3:25 PM	16.44	16.4465	16.435	16.435	1100
10/10/2016	3:26 PM	16.45	16.46	16.44	16.44	3381
10/10/2016	3:27 PM	16.45	16.46	16.45	16.46	2549
10/10/2016	3:28 PM	16.41	16.435	16.4038	16.435	8022
10/10/2016	3:29 PM	16.42	16.44	16.4147	16.42	3200
10/10/2016	3:30 PM	16.42	16.4296	16.42	16.4296	2350
10/10/2016	3:31 PM	16.44	16.44	16.42	16.42	1900
10/10/2016	3:32 PM	16.455	16.455	16.44	16.44	1200
10/10/2016	3:33 PM	16.47	16.476	16.455	16.46	17325
10/10/2016	3:34 PM	16.51	16.53	16.464	16.465	24248
10/10/2016	3:35 PM	16.5	16.52	16.495	16.51	20483
10/10/2016	3:36 PM	16.52	16.53	16.5	16.5	18019
10/10/2016	3:37 PM	16.525	16.53	16.5	16.5199	7636
10/10/2016	3:38 PM	16.54	16.54	16.53	16.53	9631
10/10/2016	3:39 PM	16.5486	16.55	16.54	16.5457	6197
10/10/2016	3:40 PM	16.55	16.55	16.54	16.55	3400
10/10/2016	3:41 PM	16.56	16.56	16.54	16.55	5460
10/10/2016	3:42 PM	16.52	16.56	16.52	16.56	17707
10/10/2016	3:43 PM	16.52	16.525	16.515	16.52	2300
10/10/2016	3:44 PM	16.53	16.53	16.5199	16.52	13300
10/10/2016	3:45 PM	16.55	16.55	16.52	16.5368	10470
10/10/2016	3:46 PM	16.53	16.54	16.5258	16.54	2000
10/10/2016	3:47 PM	16.515	16.5311	16.51	16.53	8600
10/10/2016	3:48 PM	16.53	16.53	16.511	16.515	1350
10/10/2016	3:49 PM	16.55	16.55	16.53	16.5301	29835
10/10/2016	3:50 PM	16.56	16.57	16.5447	16.56	7325
10/10/2016	3:51 PM	16.565	16.57	16.5403	16.56	8946
10/10/2016	3:52 PM	16.57	16.58	16.567	16.57	26168
10/10/2016	3:53 PM	16.5611	16.58	16.56	16.565	5166
10/10/2016	3:54 PM	16.565	16.58	16.5547	16.57	13303
10/10/2016	3:55 PM	16.56	16.57	16.55	16.561	13799
10/10/2016	3:56 PM	16.5633	16.58	16.56	16.56	8819
10/10/2016	3:57 PM	16.56	16.57	16.56	16.5604	20105
10/10/2016	3:58 PM	16.56	16.57	16.56	16.56	14064
10/10/2016	3:59 PM	16.53	16.56	16.52	16.56	29580
10/10/2016	4:00 PM	16.56	16.6	16.52	16.53	40610
10/11/2016	9:31 AM	16.79	16.8445	16.77	16.82	42911
10/11/2016	9:32 AM	16.8785	16.89	16.79	16.79	40735
10/11/2016	9:33 AM	16.88	16.89	16.82	16.86	54055
10/11/2016	9:34 AM	16.9436	16.95	16.8799	16.88	28227
10/11/2016	9:35 AM	16.9115	16.961	16.891	16.94	31561
10/11/2016	9:36 AM	16.87	16.91	16.87	16.91	19420
10/11/2016	9:37 AM	16.88	16.89	16.8557	16.87	19282
10/11/2016	9:38 AM	17.019	17.03	16.85	16.87	43961
10/11/2016	9:39 AM	17.03	17.08	17	17.0246	63385
10/11/2016	9:40 AM	17.0554	17.0554	16.99	17.0212	24008
10/11/2016	9:41 AM	17.0138	17.07	17	17.055	28821
10/11/2016	9:42 AM	17.01	17.03	16.98	17.01	20485
10/11/2016	9:43 AM	17	17.0235	16.98	17.0085	7590
10/11/2016	9:44 AM	16.99	17.01	16.97	17.01	8500
10/11/2016	9:45 AM	16.99	17	16.99	16.99	1260
10/11/2016	9:46 AM	17.0262	17.03	16.985	17	14273
10/11/2016	9:47 AM	17.06	17.06	17	17.0101	21779
10/11/2016	9:48 AM	17.1	17.14	17.065	17.065	42363
10/11/2016	9:49 AM	17.0807	17.111	17.0565	17.111	24200
10/11/2016	9:50 AM	17.11	17.11	17.08	17.0899	6178
10/11/2016	9:51 AM	17.2	17.23	17.1199	17.12	61115
10/11/2016	9:52 AM	17.23	17.25	17.21	17.24	27169
10/11/2016	9:53 AM	17.25	17.25	17.201	17.23	33355
10/11/2016	9:54 AM	17.26	17.28	17.23	17.23	18613
10/11/2016	9:55 AM	17.34	17.39	17.27	17.27	40725
10/11/2016	9:56 AM	17.33	17.34	17.31	17.3389	51126
10/11/2016	9:57 AM	17.33	17.38	17.32	17.32	27170
10/11/2016	9:58 AM	17.23	17.34	17.23	17.33	41101
10/11/2016	9:59 AM	17.24	17.24	17.2	17.24	42974
10/11/2016	10:00 AM	17.22	17.25	17.22	17.25	17281
10/11/2016	10:01 AM	17.35	17.35	17.24	17.24	34582
10/11/2016	10:02 AM	17.3457	17.37	17.321	17.35	20751
10/11/2016	10:03 AM	17.3301	17.36	17.3301	17.35	20868
10/11/2016	10:04 AM	17.357	17.38	17.33	17.34	13850
10/11/2016	10:05 AM	17.311	17.32	17.3	17.31	16360
10/11/2016	10:06 AM	17.3041	17.32	17.27	17.32	23100
10/11/2016	10:07 AM	17.2611	17.32	17.24	17.31	13759
10/11/2016	10:08 AM	17.23	17.27	17.23	17.2446	7800
10/11/2016	10:09 AM	17.18	17.23	17.16	17.23	18948
10/11/2016	10:10 AM	17.16	17.2	17.15	17.161	13250
10/11/2016	10:11 AM	17.2	17.21	17.18	17.18	6305
10/11/2016	10:12 AM	17.29	17.29	17.2	17.2	23470
10/11/2016	10:13 AM	17.37	17.39	17.29	17.29	59833
10/11/2016	10:14 AM	17.36	17.37	17.35	17.361	26750
10/11/2016	10:15 AM	17.35	17.37	17.33	17.36	22695
10/11/2016	10:16 AM	17.3448	17.37	17.33	17.351	15851
10/11/2016	10:17 AM	17.36	17.37	17.3356	17.35	15095
10/11/2016	10:18 AM	17.37	17.4	17.3599	17.36	14975
10/11/2016	10:19 AM	17.37	17.38	17.3501	17.38	3417
10/11/2016	10:20 AM	17.3746	17.38	17.3639	17.37	3210
10/11/2016	10:21 AM	17.4	17.4	17.37	17.38	21245
10/11/2016	10:22 AM	17.27	17.3882	17.27	17.3882	29950
10/11/2016	10:23 AM	17.3499	17.37	17.261	17.28	18000
10/11/2016	10:24 AM	17.3748	17.3748	17.33	17.34	6909
10/11/2016	10:25 AM	17.32	17.37	17.32	17.37	5350
10/11/2016	10:26 AM	17.34	17.37	17.33	17.34	13100
10/11/2016	10:27 AM	17.35	17.35	17.32	17.33	3800
10/11/2016	10:28 AM	17.35	17.35	17.33	17.33	20435
10/11/2016	10:29 AM	17.38	17.38	17.33	17.35	12797
10/11/2016	10:30 AM	17.4105	17.48	17.385	17.39	47815
10/11/2016	10:31 AM	17.398	17.43	17.37	17.43	12200
10/11/2016	10:32 AM	17.39	17.39	17.36	17.38	6160
10/11/2016	10:33 AM	17.35	17.4087	17.35	17.3838	16935
10/11/2016	10:34 AM	17.34	17.35	17.33	17.3375	8212
10/11/2016	10:35 AM	17.35	17.35	17.29	17.3378	30435
10/11/2016	10:36 AM	17.37	17.39	17.35	17.36	32713
10/11/2016	10:37 AM	17.36	17.37	17.3401	17.37	14800
10/11/2016	10:38 AM	17.37	17.38	17.33	17.35	8721
10/11/2016	10:39 AM	17.34	17.35	17.33	17.34	7307
10/11/2016	10:40 AM	17.39	17.39	17.34	17.34	3063
10/11/2016	10:41 AM	17.36	17.4	17.3338	17.4	8550
10/11/2016	10:42 AM	17.36	17.4	17.36	17.36	14804
10/11/2016	10:43 AM	17.38	17.3899	17.37	17.37	11300
10/11/2016	10:44 AM	17.3766	17.3766	17.36	17.37	700
10/11/2016	10:45 AM	17.37	17.3867	17.36	17.38	6200
10/11/2016	10:46 AM	17.3847	17.39	17.37	17.39	7255
10/11/2016	10:47 AM	17.4173	17.42	17.385	17.39	20467
10/11/2016	10:48 AM	17.43	17.46	17.42	17.45	11412
10/11/2016	10:49 AM	17.44	17.45	17.43	17.43	9513
10/11/2016	10:50 AM	17.46	17.47	17.42	17.44	19900
10/11/2016	10:51 AM	17.5	17.57	17.46	17.46	47641
10/11/2016	10:52 AM	17.5	17.515	17.5	17.5	4625
10/11/2016	10:53 AM	17.47	17.5173	17.44	17.5	19800
10/11/2016	10:54 AM	17.47	17.49	17.46	17.46	12038
10/11/2016	10:55 AM	17.47	17.48	17.46	17.4777	4800
10/11/2016	10:56 AM	17.4917	17.5	17.46	17.48	8178
10/11/2016	10:57 AM	17.46	17.5	17.46	17.48	7986
10/11/2016	10:58 AM	17.57	17.57	17.46	17.47	21174
10/11/2016	10:59 AM	17.5563	17.574	17.54	17.5547	23678
10/11/2016	11:00 AM	17.665	17.68	17.57	17.57	26222
10/11/2016	11:01 AM	17.66	17.69	17.64	17.69	11668
10/11/2016	11:02 AM	17.7565	17.76	17.6437	17.671	23444
10/11/2016	11:03 AM	17.84	17.86	17.715	17.755	51054
10/11/2016	11:04 AM	17.7953	17.87	17.78	17.84	28833
10/11/2016	11:05 AM	17.82	17.83	17.76	17.795	17050
10/11/2016	11:06 AM	17.8	17.86	17.79	17.8279	35646
10/11/2016	11:07 AM	17.85	17.87	17.79	17.7911	48380
10/11/2016	11:08 AM	17.85	17.87	17.84	17.845	49233
10/11/2016	11:09 AM	17.7739	17.86	17.77	17.85	38226
10/11/2016	11:10 AM	17.78	17.83	17.74	17.751	42137
10/11/2016	11:11 AM	17.76	17.83	17.75	17.7811	13615
10/11/2016	11:12 AM	17.74	17.77	17.72	17.77	27638
10/11/2016	11:13 AM	17.73	17.7658	17.72	17.7437	8305
10/11/2016	11:14 AM	17.726	17.745	17.71	17.72	20246
10/11/2016	11:15 AM	17.73	17.75	17.7253	17.7311	33410
10/11/2016	11:16 AM	17.78	17.79	17.7414	17.7458	12317
10/11/2016	11:17 AM	17.78	17.81	17.77	17.78	10813
10/11/2016	11:18 AM	17.8035	17.81	17.76	17.77	19095
10/11/2016	11:19 AM	17.87	17.88	17.81	17.81	14288
10/11/2016	11:20 AM	17.78	17.89	17.76	17.8739	43064
10/11/2016	11:21 AM	17.85	17.89	17.8	17.8	16955
10/11/2016	11:22 AM	17.88	17.96	17.87	17.87	51249
10/11/2016	11:23 AM	17.88	17.89	17.87	17.88	7806
10/11/2016	11:24 AM	18.0011	18.0011	17.8774	17.8774	29671
10/11/2016	11:25 AM	17.91	18.01	17.9	18.005	59963
10/11/2016	11:26 AM	17.8548	17.91	17.8548	17.91	21918
10/11/2016	11:27 AM	17.91	17.92	17.851	17.851	16225
10/11/2016	11:28 AM	17.91	17.9162	17.89	17.9162	10180
10/11/2016	11:29 AM	17.91	17.97	17.89	17.91	26705
10/11/2016	11:30 AM	17.97	18.02	17.91	17.9111	37941
10/11/2016	11:31 AM	17.92	17.998	17.92	17.98	19611
10/11/2016	11:32 AM	17.855	17.94	17.81	17.92	24484
10/11/2016	11:33 AM	17.81	17.86	17.81	17.86	5700
10/11/2016	11:34 AM	17.83	17.836	17.78	17.82	38292
10/11/2016	11:35 AM	17.74	17.83	17.73	17.83	16687
10/11/2016	11:36 AM	17.79	17.81	17.73	17.74	23800
10/11/2016	11:37 AM	17.78	17.79	17.74	17.78	6238
10/11/2016	11:38 AM	17.79	17.7958	17.76	17.78	6013
10/11/2016	11:39 AM	17.79	17.8075	17.76	17.78	18695
10/11/2016	11:40 AM	17.79	17.8	17.785	17.79	3225
10/11/2016	11:41 AM	17.8	17.8	17.7963	17.8	2760
10/11/2016	11:42 AM	17.81	17.81	17.77	17.8	6234
10/11/2016	11:43 AM	17.76	17.8	17.7446	17.8	14660
10/11/2016	11:44 AM	17.77	17.79	17.763	17.763	5300
10/11/2016	11:45 AM	17.671	17.76	17.66	17.76	71016
10/11/2016	11:46 AM	17.73	17.73	17.69	17.69	6819
10/11/2016	11:47 AM	17.75	17.77	17.73	17.734	3300
10/11/2016	11:48 AM	17.79	17.79	17.7478	17.76	22967
10/11/2016	11:49 AM	17.8	17.85	17.79	17.799	10710
10/11/2016	11:50 AM	17.8372	17.85	17.78	17.81	10509
10/11/2016	11:51 AM	17.85	17.856	17.83	17.85	5630
10/11/2016	11:52 AM	17.88	17.9	17.83	17.8511	21224
10/11/2016	11:53 AM	17.893	17.91	17.8699	17.88	14511
10/11/2016	11:54 AM	17.82	17.8957	17.82	17.8957	9300
10/11/2016	11:55 AM	17.8	17.836	17.8	17.81	7398
10/11/2016	11:56 AM	17.8389	17.84	17.76	17.79	37850
10/11/2016	11:57 AM	17.86	17.86	17.79	17.83	28100
10/11/2016	11:58 AM	17.77	17.87	17.77	17.83	9581
10/11/2016	11:59 AM	17.671	17.8	17.66	17.77	19135
10/11/2016	12:00 PM	17.654	17.74	17.65	17.68	28935
10/11/2016	12:01 PM	17.645	17.6614	17.64	17.65	16580
10/11/2016	12:02 PM	17.645	17.66	17.64	17.65	19704
10/11/2016	12:03 PM	17.66	17.72	17.66	17.66	12203
10/11/2016	12:04 PM	17.72	17.735	17.675	17.675	15110
10/11/2016	12:05 PM	17.74	17.7401	17.7	17.71	9900
10/11/2016	12:06 PM	17.77	17.77	17.73	17.75	14355
10/11/2016	12:07 PM	17.77	17.77	17.74	17.75	1575
10/11/2016	12:08 PM	17.77	17.7901	17.77	17.7842	8860
10/11/2016	12:09 PM	17.74	17.7542	17.72	17.7542	3400
10/11/2016	12:10 PM	17.76	17.76	17.74	17.75	3500
10/11/2016	12:11 PM	17.751	17.79	17.75	17.76	13975
10/11/2016	12:12 PM	17.8	17.8	17.76	17.76	3967
10/11/2016	12:13 PM	17.76	17.79	17.76	17.78	3860
10/11/2016	12:14 PM	17.77	17.7849	17.75	17.75	6450
10/11/2016	12:15 PM	17.79	17.795	17.78	17.78	7400
10/11/2016	12:16 PM	17.81	17.86	17.79	17.79	16220
10/11/2016	12:17 PM	17.7799	17.81	17.76	17.8	25000
10/11/2016	12:18 PM	17.78	17.83	17.77	17.77	8490
10/11/2016	12:19 PM	17.75	17.7747	17.74	17.77	9800
10/11/2016	12:20 PM	17.67	17.7123	17.67	17.71	13100
10/11/2016	12:21 PM	17.65	17.66	17.6	17.6546	21777
10/11/2016	12:22 PM	17.67	17.69	17.64	17.643	13904
10/11/2016	12:23 PM	17.64	17.68	17.63	17.6701	4955
10/11/2016	12:24 PM	17.66	17.66	17.645	17.66	3000
10/11/2016	12:25 PM	17.66	17.725	17.65	17.67	8900
10/11/2016	12:26 PM	17.64	17.67	17.64	17.67	2021
10/11/2016	12:27 PM	17.67	17.68	17.64	17.65	6600
10/11/2016	12:28 PM	17.669	17.68	17.6651	17.68	3775
10/11/2016	12:29 PM	17.66	17.68	17.66	17.66	3346
10/11/2016	12:30 PM	17.68	17.71	17.68	17.6853	6437
10/11/2016	12:31 PM	17.71	17.71	17.67	17.67	3150
10/11/2016	12:32 PM	17.71	17.72	17.7	17.71	14900
10/11/2016	12:33 PM	17.69	17.75	17.68	17.75	6450
10/11/2016	12:34 PM	17.7	17.71	17.68	17.7	6550
10/11/2016	12:35 PM	17.784	17.79	17.72	17.72	11475
10/11/2016	12:36 PM	17.81	17.81	17.78	17.78	13915
10/11/2016	12:37 PM	17.8183	17.82	17.78	17.8	5300
10/11/2016	12:38 PM	17.8362	17.87	17.81	17.82	14122
10/11/2016	12:39 PM	17.83	17.8301	17.8	17.8301	1116
10/11/2016	12:40 PM	17.71	17.82	17.69	17.82	32811
10/11/2016	12:41 PM	17.6678	17.73	17.664	17.73	32310
10/11/2016	12:42 PM	17.676	17.68	17.605	17.66	13151
10/11/2016	12:43 PM	17.66	17.68	17.65	17.6651	6415
10/11/2016	12:44 PM	17.68	17.68	17.64	17.6545	18250
10/11/2016	12:45 PM	17.6111	17.67	17.6	17.67	6246
10/11/2016	12:46 PM	17.57	17.614	17.56	17.61	24048
10/11/2016	12:47 PM	17.55	17.57	17.54	17.57	15725
10/11/2016	12:48 PM	17.6	17.64	17.55	17.56	13955
10/11/2016	12:49 PM	17.64	17.64	17.59	17.62	8131
10/11/2016	12:50 PM	17.65	17.65	17.615	17.64	20068
10/11/2016	12:51 PM	17.66	17.68	17.66	17.66	14150
10/11/2016	12:52 PM	17.67	17.68	17.66	17.66	2900
10/11/2016	12:53 PM	17.68	17.69	17.68	17.68	15963
10/11/2016	12:54 PM	17.68	17.69	17.6747	17.68	2725
10/11/2016	12:55 PM	17.7	17.7	17.6754	17.6754	1734
10/11/2016	12:56 PM	17.72	17.73	17.68	17.69	4376
10/11/2016	12:57 PM	17.7113	17.7113	17.68	17.71	8200
10/11/2016	12:58 PM	17.71	17.72	17.67	17.71	13500
10/11/2016	12:59 PM	17.71	17.72	17.71	17.72	3300
10/11/2016	1:00 PM	17.67	17.7	17.67	17.7	7888
10/11/2016	1:01 PM	17.79	17.83	17.69	17.69	48528
10/11/2016	1:02 PM	17.78	17.79	17.74	17.79	7097
10/11/2016	1:03 PM	17.74	17.84	17.74	17.78	21582
10/11/2016	1:04 PM	17.74	17.79	17.735	17.77	5350
10/11/2016	1:05 PM	17.77	17.79	17.74	17.7567	4944
10/11/2016	1:06 PM	17.75	17.78	17.74	17.75	5200
10/11/2016	1:07 PM	17.75	17.77	17.75	17.7501	1400
10/11/2016	1:08 PM	17.76	17.76	17.731	17.74	3300
10/11/2016	1:09 PM	17.855	17.86	17.76	17.76	16500
10/11/2016	1:10 PM	17.826	17.87	17.826	17.85	17946
10/11/2016	1:11 PM	17.87	17.8861	17.83	17.83	9445
10/11/2016	1:12 PM	17.93	17.94	17.8667	17.87	17956
10/11/2016	1:13 PM	18.04	18.04	17.93	17.94	66694
10/11/2016	1:14 PM	18.07	18.12	18	18.038	37221
10/11/2016	1:15 PM	18.16	18.1659	18.0759	18.0759	28460
10/11/2016	1:16 PM	18.19	18.2	18.13	18.1646	49335
10/11/2016	1:17 PM	18.168	18.2501	18.16	18.19	32235
10/11/2016	1:18 PM	18.12	18.17	18.09	18.16	43017
10/11/2016	1:19 PM	18.08	18.13	18.07	18.13	21697
10/11/2016	1:20 PM	18.09	18.1	18.06	18.07	23570
10/11/2016	1:21 PM	18.06	18.12	18.05	18.09	12150
10/11/2016	1:22 PM	18.0499	18.07	18.02	18.05	29498
10/11/2016	1:23 PM	18.0733	18.09	18.05	18.05	4399
10/11/2016	1:24 PM	18.01	18.09	18.01	18.08	20545
10/11/2016	1:25 PM	18.0313	18.0543	18.01	18.01	6800
10/11/2016	1:26 PM	18.01	18.03	17.99	18.03	21125
10/11/2016	1:27 PM	18	18.02	17.96	18.01	12850
10/11/2016	1:28 PM	18	18.01	17.98	18	20230
10/11/2016	1:29 PM	17.99	18.03	17.95	18	8343
10/11/2016	1:30 PM	18.04	18.04	17.98	17.98	9650
10/11/2016	1:31 PM	18.0701	18.08	18.04	18.0401	9579
10/11/2016	1:32 PM	18.11	18.11	18.06	18.08	16401
10/11/2016	1:33 PM	18.1	18.17	18.09	18.12	15550
10/11/2016	1:34 PM	18.0301	18.12	18.02	18.1	28943
10/11/2016	1:35 PM	18.03	18.05	18.0211	18.0359	4150
10/11/2016	1:36 PM	18.12	18.13	18.05	18.05	4250
10/11/2016	1:37 PM	18.094	18.12	18.07	18.114	8020
10/11/2016	1:38 PM	18.1099	18.1099	18.07	18.09	16638
10/11/2016	1:39 PM	18.1	18.13	18.09	18.09	5500
10/11/2016	1:40 PM	18.126	18.15	18.11	18.1199	16300
10/11/2016	1:41 PM	18.12	18.13	18.1	18.13	6216
10/11/2016	1:42 PM	18.12	18.15	18.114	18.12	4700
10/11/2016	1:43 PM	18.09	18.12	18.09	18.11	8525
10/11/2016	1:44 PM	18.08	18.08	18.04	18.08	3552
10/11/2016	1:45 PM	18.14	18.15	18.07	18.08	9130
10/11/2016	1:46 PM	18.23	18.23	18.11	18.1501	35353
10/11/2016	1:47 PM	18.17	18.24	18.15	18.22	21695
10/11/2016	1:48 PM	18.16	18.174	18.14	18.17	12665
10/11/2016	1:49 PM	18.164	18.19	18.15	18.16	10103
10/11/2016	1:50 PM	18.25	18.28	18.1646	18.1646	32395
10/11/2016	1:51 PM	18.2257	18.27	18.2257	18.254	14065
10/11/2016	1:52 PM	18.28	18.28	18.2399	18.2399	10882
10/11/2016	1:53 PM	18.28	18.28	18.25	18.28	11600
10/11/2016	1:54 PM	18.29	18.355	18.28	18.28	35092
10/11/2016	1:55 PM	18.3399	18.36	18.27	18.2956	21985
10/11/2016	1:56 PM	18.3558	18.391	18.33	18.34	25472
10/11/2016	1:57 PM	18.39	18.43	18.35	18.355	41790
10/11/2016	1:58 PM	18.41	18.41	18.346	18.38	10117
10/11/2016	1:59 PM	18.46	18.48	18.39	18.39	18113
10/11/2016	2:00 PM	18.49	18.49	18.45	18.45	16200
10/11/2016	2:01 PM	18.4544	18.49	18.44	18.48	23880
10/11/2016	2:02 PM	18.44	18.48	18.44	18.47	12770
10/11/2016	2:03 PM	18.467	18.49	18.44	18.44	10135
10/11/2016	2:04 PM	18.47	18.49	18.46	18.465	5825
10/11/2016	2:05 PM	18.46	18.47	18.44	18.45	19147
10/11/2016	2:06 PM	18.59	18.59	18.47	18.48	51253
10/11/2016	2:07 PM	18.56	18.65	18.55	18.6	56200
10/11/2016	2:08 PM	18.53	18.57	18.53	18.56	12394
10/11/2016	2:09 PM	18.42	18.51	18.41	18.51	39165
10/11/2016	2:10 PM	18.3645	18.43	18.36	18.39	34155
10/11/2016	2:11 PM	18.3839	18.39	18.32	18.38	13026
10/11/2016	2:12 PM	18.41	18.4399	18.3842	18.39	26611
10/11/2016	2:13 PM	18.42	18.4557	18.4139	18.4139	4950
10/11/2016	2:14 PM	18.4	18.44	18.4	18.42	10500
10/11/2016	2:15 PM	18.43	18.43	18.3801	18.3801	5250
10/11/2016	2:16 PM	18.509	18.5157	18.43	18.4399	14979
10/11/2016	2:17 PM	18.65	18.65	18.49	18.5	35753
10/11/2016	2:18 PM	18.65	18.67	18.62	18.65	34282
10/11/2016	2:19 PM	18.73	18.74	18.64	18.6401	54798
10/11/2016	2:20 PM	18.8	18.85	18.7301	18.74	57143
10/11/2016	2:21 PM	18.82	18.87	18.79	18.8141	21717
10/11/2016	2:22 PM	18.7801	18.83	18.78	18.81	32126
10/11/2016	2:23 PM	18.75	18.79	18.74	18.79	15197
10/11/2016	2:24 PM	18.6837	18.75	18.66	18.75	69157
10/11/2016	2:25 PM	18.66	18.68	18.64	18.67	23207
10/11/2016	2:26 PM	18.7	18.705	18.6611	18.67	30695
10/11/2016	2:27 PM	18.73	18.73	18.7	18.71	16610
10/11/2016	2:28 PM	18.7211	18.77	18.7093	18.73	27510
10/11/2016	2:29 PM	18.73	18.76	18.7	18.74	28492
10/11/2016	2:30 PM	18.69	18.721	18.66	18.72	43986
10/11/2016	2:31 PM	18.72	18.746	18.6941	18.6989	18915
10/11/2016	2:32 PM	18.7635	18.77	18.74	18.74	30300
10/11/2016	2:33 PM	18.74	18.84	18.73	18.8	20500
10/11/2016	2:34 PM	18.79	18.79	18.739	18.74	7960
10/11/2016	2:35 PM	18.816	18.82	18.7657	18.79	25035
10/11/2016	2:36 PM	18.7301	18.78	18.72	18.78	11400
10/11/2016	2:37 PM	18.73	18.775	18.72	18.7319	11155
10/11/2016	2:38 PM	18.8042	18.82	18.73	18.7443	22987
10/11/2016	2:39 PM	18.79	18.81	18.755	18.8089	15395
10/11/2016	2:40 PM	18.78	18.83	18.77	18.79	16437
10/11/2016	2:41 PM	18.809	18.809	18.77	18.771	7090
10/11/2016	2:42 PM	18.8	18.85	18.79	18.81	17147
10/11/2016	2:43 PM	18.79	18.79	18.73	18.77	16060
10/11/2016	2:44 PM	18.7599	18.79	18.75	18.79	19854
10/11/2016	2:45 PM	18.68	18.765	18.6742	18.76	42820
10/11/2016	2:46 PM	18.62	18.69	18.61	18.68	21399
10/11/2016	2:47 PM	18.515	18.615	18.51	18.61	47503
10/11/2016	2:48 PM	18.535	18.55	18.51	18.5199	41352
10/11/2016	2:49 PM	18.43	18.54	18.41	18.54	76557
10/11/2016	2:50 PM	18.43	18.455	18.42	18.4417	23277
10/11/2016	2:51 PM	18.4899	18.4899	18.43	18.44	12344
10/11/2016	2:52 PM	18.525	18.5357	18.47	18.482	30140
10/11/2016	2:53 PM	18.53	18.6	18.52	18.525	19300
10/11/2016	2:54 PM	18.48	18.56	18.48	18.54	6780
10/11/2016	2:55 PM	18.5	18.51	18.48	18.49	11340
10/11/2016	2:56 PM	18.51	18.52	18.49	18.5	2866
10/11/2016	2:57 PM	18.47	18.53	18.4665	18.5	24041
10/11/2016	2:58 PM	18.55	18.555	18.47	18.475	7932
10/11/2016	2:59 PM	18.575	18.59	18.53	18.559	21215
10/11/2016	3:00 PM	18.56	18.59	18.555	18.57	18775
10/11/2016	3:01 PM	18.61	18.61	18.56	18.59	23673
10/11/2016	3:02 PM	18.6	18.63	18.59	18.615	9506
10/11/2016	3:03 PM	18.53	18.61	18.53	18.605	16400
10/11/2016	3:04 PM	18.54	18.565	18.5247	18.53	9300
10/11/2016	3:05 PM	18.58	18.58	18.5346	18.54	6250
10/11/2016	3:06 PM	18.59	18.6	18.54	18.59	9358
10/11/2016	3:07 PM	18.63	18.66	18.6	18.6	29156
10/11/2016	3:08 PM	18.65	18.665	18.633	18.633	13291
10/11/2016	3:09 PM	18.63	18.66	18.63	18.64	13060
10/11/2016	3:10 PM	18.6	18.63	18.57	18.63	8978
10/11/2016	3:11 PM	18.62	18.62	18.57	18.6	8175
10/11/2016	3:12 PM	18.66	18.67	18.61	18.62	13450
10/11/2016	3:13 PM	18.6443	18.65	18.62	18.64	6562
10/11/2016	3:14 PM	18.55	18.611	18.55	18.6	3620
10/11/2016	3:15 PM	18.59	18.61	18.55	18.55	9488
10/11/2016	3:16 PM	18.6041	18.6272	18.58	18.59	8450
10/11/2016	3:17 PM	18.57	18.61	18.56	18.61	9116
10/11/2016	3:18 PM	18.53	18.58	18.53	18.58	26100
10/11/2016	3:19 PM	18.43	18.54	18.41	18.54	45955
10/11/2016	3:20 PM	18.35	18.46	18.34	18.43	42284
10/11/2016	3:21 PM	18.28	18.36	18.27	18.34	43402
10/11/2016	3:22 PM	18.26	18.3351	18.25	18.27	49937
10/11/2016	3:23 PM	18.25	18.27	18.225	18.26	23178
10/11/2016	3:24 PM	18.22	18.27	18.22	18.27	26387
10/11/2016	3:25 PM	18.24	18.2519	18.17	18.22	39467
10/11/2016	3:26 PM	18.236	18.245	18.2237	18.24	18085
10/11/2016	3:27 PM	18.2799	18.2799	18.22	18.2267	22815
10/11/2016	3:28 PM	18.32	18.3511	18.28	18.28	26992
10/11/2016	3:29 PM	18.4	18.41	18.32	18.33	22497
10/11/2016	3:30 PM	18.37	18.39	18.35	18.3832	16375
10/11/2016	3:31 PM	18.37	18.37	18.32	18.3399	26484
10/11/2016	3:32 PM	18.34	18.37	18.32	18.37	10027
10/11/2016	3:33 PM	18.23	18.33	18.21	18.32	11218
10/11/2016	3:34 PM	18.21	18.24	18.18	18.24	36964
10/11/2016	3:35 PM	18.2368	18.26	18.21	18.21	15014
10/11/2016	3:36 PM	18.27	18.3	18.21	18.22	18200
10/11/2016	3:37 PM	18.31	18.36	18.26	18.276	25613
10/11/2016	3:38 PM	18.174	18.2956	18.17	18.2956	26343
10/11/2016	3:39 PM	18.22	18.23	18.16	18.18	25758
10/11/2016	3:40 PM	18.2	18.24	18.2	18.22	24450
10/11/2016	3:41 PM	18.13	18.19	18.04	18.19	54250
10/11/2016	3:42 PM	18.2	18.23	18.1	18.11	66540
10/11/2016	3:43 PM	18.21	18.24	18.16	18.2	37007
10/11/2016	3:44 PM	18.2	18.26	18.19	18.22	22000
10/11/2016	3:45 PM	18.24	18.24	18.18	18.2	18965
10/11/2016	3:46 PM	18.2	18.24	18.19	18.24	19575
10/11/2016	3:47 PM	18.1338	18.194	18.12	18.194	32978
10/11/2016	3:48 PM	18.14	18.141	18.1201	18.14	17884
10/11/2016	3:49 PM	18.1345	18.14	18.1211	18.14	7295
10/11/2016	3:50 PM	18.07	18.136	18.03	18.136	49423
10/11/2016	3:51 PM	18.18	18.18	18.065	18.08	40809
10/11/2016	3:52 PM	18.214	18.24	18.135	18.18	33654
10/11/2016	3:53 PM	18.25	18.27	18.23	18.23	19080
10/11/2016	3:54 PM	18.32	18.32	18.24	18.2465	38063
10/11/2016	3:55 PM	18.3622	18.37	18.31	18.326	33244
10/11/2016	3:56 PM	18.39	18.4	18.35	18.3672	41261
10/11/2016	3:57 PM	18.41	18.44	18.3701	18.4	28287
10/11/2016	3:58 PM	18.48	18.5001	18.4	18.419	37883
10/11/2016	3:59 PM	18.41	18.48	18.3988	18.48	35581
10/11/2016	4:00 PM	18.37	18.4032	18.34	18.39	81831
10/12/2016	9:31 AM	18.2599	18.38	18.18	18.19	26268
10/12/2016	9:32 AM	18.17	18.26	18.17	18.26	20660
10/12/2016	9:33 AM	18.3524	18.4	18.2	18.2122	18322
10/12/2016	9:34 AM	18.52	18.52	18.3648	18.3648	32445
10/12/2016	9:35 AM	18.535	18.5699	18.45	18.52	35238
10/12/2016	9:36 AM	18.5889	18.64	18.53	18.53	68688
10/12/2016	9:37 AM	18.57	18.64	18.54	18.57	38544
10/12/2016	9:38 AM	18.6445	18.7	18.5888	18.5888	36460
10/12/2016	9:39 AM	18.6237	18.6423	18.56	18.62	39720
10/12/2016	9:40 AM	18.68	18.71	18.58	18.6201	34468
10/12/2016	9:41 AM	18.7	18.79	18.695	18.695	53150
10/12/2016	9:42 AM	18.79	18.79	18.71	18.71	39836
10/12/2016	9:43 AM	18.71	18.825	18.68	18.8	34328
10/12/2016	9:44 AM	18.81	18.85	18.7	18.72	19943
10/12/2016	9:45 AM	18.75	18.82	18.7323	18.8001	44692
10/12/2016	9:46 AM	18.76	18.81	18.71	18.77	24855
10/12/2016	9:47 AM	18.69	18.76	18.6503	18.75	34250
10/12/2016	9:48 AM	18.675	18.71	18.65	18.67	23945
10/12/2016	9:49 AM	18.73	18.76	18.66	18.68	28600
10/12/2016	9:50 AM	18.7112	18.75	18.67	18.73	23875
10/12/2016	9:51 AM	18.71	18.72	18.65	18.703	12600
10/12/2016	9:52 AM	18.6204	18.6938	18.62	18.6938	6420
10/12/2016	9:53 AM	18.62	18.65	18.58	18.62	18832
10/12/2016	9:54 AM	18.45	18.5912	18.425	18.5912	39114
10/12/2016	9:55 AM	18.411	18.47	18.38	18.43	29827
10/12/2016	9:56 AM	18.3	18.42	18.28	18.4	37411
10/12/2016	9:57 AM	18.33	18.36	18.2889	18.31	12565
10/12/2016	9:58 AM	18.38	18.38	18.29	18.33	18546
10/12/2016	9:59 AM	18.34	18.38	18.33	18.355	9665
10/12/2016	10:00 AM	18.28	18.3599	18.28	18.33	11531
10/12/2016	10:01 AM	18.2	18.287	18.2	18.285	52030
10/12/2016	10:02 AM	18.208	18.21	18.14	18.2	37027
10/12/2016	10:03 AM	18.22	18.25	18.18	18.225	23850
10/12/2016	10:04 AM	18.08	18.23	18.07	18.22	17490
10/12/2016	10:05 AM	18.13	18.13	18.0638	18.07	24191
10/12/2016	10:06 AM	18.1	18.11	18.0246	18.101	34042
10/12/2016	10:07 AM	18.19	18.19	18.101	18.101	13155
10/12/2016	10:08 AM	18.2	18.21	18.13	18.18	17930
10/12/2016	10:09 AM	18.27	18.32	18.22	18.2245	48627
10/12/2016	10:10 AM	18.29	18.3	18.26	18.26	15178
10/12/2016	10:11 AM	18.25	18.3199	18.23	18.3199	10640
10/12/2016	10:12 AM	18.325	18.36	18.26	18.26	13900
10/12/2016	10:13 AM	18.31	18.35	18.31	18.3211	11267
10/12/2016	10:14 AM	18.31	18.34	18.31	18.32	9060
10/12/2016	10:15 AM	18.2789	18.32	18.2789	18.32	7760
10/12/2016	10:16 AM	18.24	18.3199	18.24	18.2789	25934
10/12/2016	10:17 AM	18.1877	18.21	18.17	18.2	10450
10/12/2016	10:18 AM	18.21	18.24	18.17	18.17	5800
10/12/2016	10:19 AM	18.22	18.3	18.2	18.2	23891
10/12/2016	10:20 AM	18.28	18.28	18.2001	18.21	6800
10/12/2016	10:21 AM	18.27	18.29	18.23	18.2828	10400
10/12/2016	10:22 AM	18.22	18.25	18.21	18.2447	1550
10/12/2016	10:23 AM	18.2	18.24	18.2	18.2	4200
10/12/2016	10:24 AM	18.25	18.25	18.2	18.22	7100
10/12/2016	10:25 AM	18.232	18.25	18.23	18.25	2296
10/12/2016	10:26 AM	18.2	18.22	18.2	18.21	2230
10/12/2016	10:27 AM	18.1	18.19	18.07	18.18	24751
10/12/2016	10:28 AM	18.08	18.12	18.05	18.1062	7429
10/12/2016	10:29 AM	18.09	18.1	18.03	18.09	20140
10/12/2016	10:30 AM	18.0811	18.12	18.07	18.09	13784
10/12/2016	10:31 AM	18.07	18.1051	18.05	18.08	13480
10/12/2016	10:32 AM	18.0642	18.08	18.06	18.07	8861
10/12/2016	10:33 AM	18.0962	18.1	18.05	18.0698	20053
10/12/2016	10:34 AM	18.15	18.15	18.08	18.1	7400
10/12/2016	10:35 AM	18.1138	18.14	18.1	18.14	3995
10/12/2016	10:36 AM	18.1889	18.19	18.13	18.13	15100
10/12/2016	10:37 AM	18.24	18.261	18.18	18.19	16155
10/12/2016	10:38 AM	18.23	18.285	18.22	18.22	29350
10/12/2016	10:39 AM	18.2355	18.24	18.21	18.21	6850
10/12/2016	10:40 AM	18.21	18.249	18.19	18.2254	8420
10/12/2016	10:41 AM	18.2544	18.29	18.2199	18.22	14200
10/12/2016	10:42 AM	18.26	18.29	18.245	18.26	3600
10/12/2016	10:43 AM	18.22	18.24	18.2	18.24	22300
10/12/2016	10:44 AM	18.25	18.25	18.19	18.22	2825
10/12/2016	10:45 AM	18.21	18.29	18.21	18.2355	8900
10/12/2016	10:46 AM	18.18	18.22	18.17	18.21	9300
10/12/2016	10:47 AM	18.2191	18.22	18.19	18.19	1550
10/12/2016	10:48 AM	18.26	18.26	18.21	18.21	4400
10/12/2016	10:49 AM	18.28	18.28	18.22	18.2454	11996
10/12/2016	10:50 AM	18.31	18.32	18.2838	18.29	13948
10/12/2016	10:51 AM	18.39	18.41	18.28	18.284	40500
10/12/2016	10:52 AM	18.3899	18.44	18.38	18.4043	22775
10/12/2016	10:53 AM	18.43	18.47	18.41	18.42	33500
10/12/2016	10:54 AM	18.48	18.51	18.43	18.43	36175
10/12/2016	10:55 AM	18.5	18.5	18.4501	18.47	15970
10/12/2016	10:56 AM	18.461	18.51	18.44	18.51	8870
10/12/2016	10:57 AM	18.43	18.4599	18.43	18.45	13350
10/12/2016	10:58 AM	18.43	18.45	18.42	18.43	18010
10/12/2016	10:59 AM	18.42	18.43	18.37	18.43	15200
10/12/2016	11:00 AM	18.46	18.49	18.42	18.42	23720
10/12/2016	11:01 AM	18.51	18.51	18.46	18.46	13797
10/12/2016	11:02 AM	18.4801	18.51	18.48	18.5	21300
10/12/2016	11:03 AM	18.45	18.47	18.43	18.47	20665
10/12/2016	11:04 AM	18.4601	18.48	18.46	18.46	19080
10/12/2016	11:05 AM	18.43	18.45	18.4275	18.44	5100
10/12/2016	11:06 AM	18.4501	18.4558	18.42	18.43	4400
10/12/2016	11:07 AM	18.44	18.45	18.39	18.39	6700
10/12/2016	11:08 AM	18.4	18.42	18.37	18.4	10820
10/12/2016	11:09 AM	18.41	18.47	18.4	18.4	6000
10/12/2016	11:10 AM	18.45	18.4563	18.39	18.395	2777
10/12/2016	11:11 AM	18.4601	18.4601	18.44	18.4411	3750
10/12/2016	11:12 AM	18.3601	18.45	18.35	18.45	15551
10/12/2016	11:13 AM	18.4	18.4063	18.35	18.354	4960
10/12/2016	11:14 AM	18.38	18.4	18.35	18.35	7336
10/12/2016	11:15 AM	18.4	18.45	18.38	18.39	13100
10/12/2016	11:16 AM	18.49	18.49	18.42	18.42	4213
10/12/2016	11:17 AM	18.4957	18.51	18.4699	18.4737	7922
10/12/2016	11:18 AM	18.54	18.56	18.51	18.52	25731
10/12/2016	11:19 AM	18.51	18.54	18.48	18.524	11000
10/12/2016	11:20 AM	18.58	18.58	18.49	18.49	11000
10/12/2016	11:21 AM	18.59	18.61	18.57	18.59	14280
10/12/2016	11:22 AM	18.5754	18.58	18.53	18.58	6700
10/12/2016	11:23 AM	18.54	18.59	18.54	18.5767	7599
10/12/2016	11:24 AM	18.55	18.55	18.52	18.55	4800
10/12/2016	11:25 AM	18.53	18.56	18.5	18.56	2400
10/12/2016	11:26 AM	18.463	18.55	18.463	18.55	20905
10/12/2016	11:27 AM	18.51	18.53	18.46	18.48	9000
10/12/2016	11:28 AM	18.5	18.54	18.48	18.51	2000
10/12/2016	11:29 AM	18.5	18.54	18.49	18.51	13100
10/12/2016	11:30 AM	18.47	18.5	18.46	18.49	11850
10/12/2016	11:31 AM	18.47	18.53	18.47	18.49	7664
10/12/2016	11:32 AM	18.42	18.44	18.38	18.44	7937
10/12/2016	11:33 AM	18.39	18.41	18.33	18.41	16194
10/12/2016	11:34 AM	18.34	18.42	18.32	18.3979	19136
10/12/2016	11:35 AM	18.37	18.41	18.3401	18.35	13177
10/12/2016	11:36 AM	18.4146	18.4146	18.36	18.36	13000
10/12/2016	11:37 AM	18.374	18.4111	18.36	18.4111	2068
10/12/2016	11:38 AM	18.35	18.38	18.3462	18.38	3600
10/12/2016	11:39 AM	18.35	18.364	18.35	18.36	5900
10/12/2016	11:40 AM	18.39	18.4	18.35	18.35	11100
10/12/2016	11:41 AM	18.45	18.45	18.37	18.37	7856
10/12/2016	11:42 AM	18.44	18.47	18.44	18.46	5480
10/12/2016	11:43 AM	18.4389	18.44	18.41	18.43	4500
10/12/2016	11:44 AM	18.44	18.45	18.44	18.44	2600
10/12/2016	11:45 AM	18.489	18.489	18.45	18.45	10950
10/12/2016	11:46 AM	18.48	18.48	18.46	18.47	8200
10/12/2016	11:47 AM	18.45	18.46	18.4221	18.46	5450
10/12/2016	11:48 AM	18.46	18.47	18.44	18.44	3400
10/12/2016	11:49 AM	18.46	18.47	18.45	18.47	900
10/12/2016	11:50 AM	18.4562	18.47	18.44	18.46	8050
10/12/2016	11:51 AM	18.45	18.46	18.44	18.45	2838
10/12/2016	11:52 AM	18.45	18.48	18.44	18.46	9900
10/12/2016	11:53 AM	18.46	18.46	18.44	18.45	5300
10/12/2016	11:54 AM	18.48	18.48	18.47	18.47	1600
10/12/2016	11:55 AM	18.48	18.49	18.46	18.46	5360
10/12/2016	11:56 AM	18.44	18.47	18.43	18.47	3300
10/12/2016	11:57 AM	18.44	18.45	18.43	18.45	4000
10/12/2016	11:58 AM	18.4499	18.4499	18.4485	18.4485	500
10/12/2016	11:59 AM	18.47	18.48	18.47	18.47	400
10/12/2016	12:00 PM	18.49	18.54	18.49	18.5	3000
10/12/2016	12:01 PM	18.46	18.48	18.46	18.48	2400
10/12/2016	12:02 PM	18.47	18.48	18.47	18.48	700
10/12/2016	12:03 PM	18.46	18.48	18.46	18.47	5489
10/12/2016	12:04 PM	18.47	18.47	18.4645	18.47	1400
10/12/2016	12:05 PM	18.42	18.4722	18.395	18.4722	12018
10/12/2016	12:06 PM	18.4	18.44	18.3754	18.43	5847
10/12/2016	12:07 PM	18.45	18.45	18.42	18.42	2600
10/12/2016	12:08 PM	18.48	18.5	18.46	18.46	4500
10/12/2016	12:09 PM	18.45	18.47	18.42	18.47	1800
10/12/2016	12:10 PM	18.41	18.46	18.41	18.46	1800
10/12/2016	12:11 PM	18.4	18.43	18.38	18.41	6314
10/12/2016	12:12 PM	18.39	18.41	18.385	18.39	2150
10/12/2016	12:13 PM	18.41	18.41	18.37	18.37	1600
10/12/2016	12:14 PM	18.3355	18.3663	18.295	18.36	19190
10/12/2016	12:15 PM	18.3311	18.3311	18.32	18.33	4500
10/12/2016	12:16 PM	18.34	18.34	18.34	18.34	100
10/12/2016	12:17 PM	18.33	18.35	18.32	18.32	1400
10/12/2016	12:18 PM	18.31	18.3344	18.29	18.3344	11100
10/12/2016	12:19 PM	18.28	18.3	18.28	18.3	1850
10/12/2016	12:20 PM	18.31	18.32	18.29	18.29	1800
10/12/2016	12:21 PM	18.32	18.34	18.3	18.3	6500
10/12/2016	12:22 PM	18.23	18.3189	18.23	18.3189	5253
10/12/2016	12:23 PM	18.22	18.24	18.21	18.23	3283
10/12/2016	12:24 PM	18.18	18.22	18.14	18.22	15283
10/12/2016	12:25 PM	18.15	18.1788	18.15	18.1767	5700
10/12/2016	12:26 PM	18.19	18.19	18.13	18.15	20950
10/12/2016	12:27 PM	18.15	18.21	18.14	18.19	15000
10/12/2016	12:28 PM	18.0562	18.17	18.0562	18.17	22080
10/12/2016	12:29 PM	18.055	18.07	18.03	18.05	15161
10/12/2016	12:30 PM	18.08	18.1191	18.046	18.046	17208
10/12/2016	12:31 PM	17.968	18.08	17.96	18.08	34630
10/12/2016	12:32 PM	18.01	18.028	17.93	17.96	23079
10/12/2016	12:33 PM	18.05	18.07	18.0268	18.03	20220
10/12/2016	12:34 PM	18.05	18.06	18.01	18.0445	10827
10/12/2016	12:35 PM	17.99	18.06	17.98	18.04	22175
10/12/2016	12:36 PM	17.93	18.01	17.88	17.96	13965
10/12/2016	12:37 PM	17.93	17.96	17.92	17.9382	8000
10/12/2016	12:38 PM	17.9148	17.95	17.9148	17.92	4320
10/12/2016	12:39 PM	17.9	17.92	17.89	17.91	12257
10/12/2016	12:40 PM	17.91	17.93	17.9	17.9	4784
10/12/2016	12:41 PM	17.94	17.95	17.9	17.9	7025
10/12/2016	12:42 PM	17.93	17.94	17.92	17.9356	5620
10/12/2016	12:43 PM	17.98	17.98	17.9262	17.94	6000
10/12/2016	12:44 PM	18.01	18.01	17.94	17.97	18250
10/12/2016	12:45 PM	18.01	18.02	17.97	18.01	11200
10/12/2016	12:46 PM	18.01	18.02	18.005	18.02	3200
10/12/2016	12:47 PM	18.02	18.02	17.96	18	2398
10/12/2016	12:48 PM	18.02	18.02	18.01	18.0185	3992
10/12/2016	12:49 PM	18.03	18.03	18.01	18.01	3100
10/12/2016	12:50 PM	18.05	18.06	18.01	18.013	8275
10/12/2016	12:51 PM	18.04	18.07	18.033	18.033	3000
10/12/2016	12:52 PM	18.0199	18.06	18.0162	18.0499	7250
10/12/2016	12:53 PM	18	18.01	17.9946	18.01	3800
10/12/2016	12:54 PM	17.94	17.99	17.94	17.98	6100
10/12/2016	12:55 PM	17.95	17.95	17.92	17.9299	8700
10/12/2016	12:56 PM	17.94	17.96	17.94	17.95	1915
10/12/2016	12:57 PM	17.9589	17.97	17.93	17.931	5080
10/12/2016	12:58 PM	17.944	17.95	17.93	17.94	12820
10/12/2016	12:59 PM	17.96	17.97	17.95	17.95	3790
10/12/2016	1:00 PM	17.9757	17.99	17.9677	17.97	17900
10/12/2016	1:01 PM	17.98	17.98	17.95	17.96	4896
10/12/2016	1:02 PM	17.9854	17.9854	17.9657	17.97	5000
10/12/2016	1:03 PM	18.04	18.04	17.99	17.99	2620
10/12/2016	1:04 PM	18.06	18.06	18.027	18.032	5196
10/12/2016	1:05 PM	18.07	18.07	18.0301	18.05	12200
10/12/2016	1:06 PM	18.03	18.0711	18.02	18.07	10600
10/12/2016	1:07 PM	18.04	18.04	18.02	18.03	4800
10/12/2016	1:08 PM	17.97	18.04	17.97	18.04	7600
10/12/2016	1:09 PM	17.98	17.99	17.97	17.97	1750
10/12/2016	1:10 PM	17.96	17.97	17.946	17.96	6000
10/12/2016	1:11 PM	17.945	17.945	17.92	17.94	4050
10/12/2016	1:12 PM	18.03	18.08	17.95	17.95	15850
10/12/2016	1:13 PM	18.055	18.06	18.0271	18.03	3545
10/12/2016	1:14 PM	18.01	18.06	17.99	18.06	7196
10/12/2016	1:15 PM	17.9762	17.98	17.96	17.97	2500
10/12/2016	1:16 PM	17.9572	17.98	17.93	17.9799	9800
10/12/2016	1:17 PM	17.93	17.95	17.92	17.95	3180
10/12/2016	1:18 PM	17.94	17.95	17.92	17.93	10700
10/12/2016	1:19 PM	17.99	18	17.94	17.94	2050
10/12/2016	1:20 PM	17.95	17.98	17.94	17.98	1300
10/12/2016	1:21 PM	17.9649	17.9662	17.96	17.9662	800
10/12/2016	1:22 PM	17.95	17.95	17.95	17.95	200
10/12/2016	1:23 PM	18	18.01	17.96	17.96	3700
10/12/2016	1:24 PM	17.94	17.99	17.94	17.98	4600
10/12/2016	1:25 PM	17.96	17.98	17.95	17.9562	2100
10/12/2016	1:26 PM	17.92	17.99	17.8662	17.97	14920
10/12/2016	1:27 PM	17.83	17.91	17.83	17.91	8200
10/12/2016	1:28 PM	17.82	17.84	17.81	17.84	11600
10/12/2016	1:29 PM	17.82	17.84	17.82	17.82	7825
10/12/2016	1:30 PM	17.79	17.826	17.78	17.81	14725
10/12/2016	1:31 PM	17.7981	17.7981	17.76	17.77	15930
10/12/2016	1:32 PM	17.81	17.81	17.79	17.7967	11500
10/12/2016	1:33 PM	17.8299	17.84	17.8	17.8132	12508
10/12/2016	1:34 PM	17.8262	17.83	17.81	17.81	26880
10/12/2016	1:35 PM	17.85	17.85	17.83	17.85	3300
10/12/2016	1:36 PM	17.919	17.9205	17.83	17.83	12700
10/12/2016	1:37 PM	17.927	17.93	17.9	17.91	23900
10/12/2016	1:38 PM	17.89	17.94	17.89	17.935	11500
10/12/2016	1:39 PM	17.9	17.9	17.88	17.9	1700
10/12/2016	1:40 PM	17.88	17.888	17.84	17.888	17398
10/12/2016	1:41 PM	17.89	17.9	17.8766	17.89	2080
10/12/2016	1:42 PM	17.8553	17.88	17.82	17.88	5875
10/12/2016	1:43 PM	17.84	17.8499	17.84	17.8442	7900
10/12/2016	1:44 PM	17.91	17.92	17.86	17.86	3096
10/12/2016	1:45 PM	17.8601	17.9142	17.86	17.9142	21843
10/12/2016	1:46 PM	17.86	17.87	17.84	17.86	3500
10/12/2016	1:47 PM	17.833	17.87	17.833	17.86	7400
10/12/2016	1:48 PM	17.87	17.88	17.86	17.86	1000
10/12/2016	1:49 PM	17.9138	17.93	17.86	17.8699	6300
10/12/2016	1:50 PM	17.9211	17.93	17.9	17.92	11195
10/12/2016	1:51 PM	17.9	17.9399	17.9	17.93	7400
10/12/2016	1:52 PM	17.92	17.92	17.88	17.8862	2300
10/12/2016	1:53 PM	17.91	17.91	17.9	17.9	750
10/12/2016	1:54 PM	17.91	17.92	17.9017	17.92	2500
10/12/2016	1:55 PM	17.9	17.9199	17.89	17.91	3121
10/12/2016	1:56 PM	17.8862	17.9	17.88	17.9	10103
10/12/2016	1:57 PM	17.88	17.89	17.88	17.8838	19110
10/12/2016	1:58 PM	17.8812	17.8812	17.87	17.87	5550
10/12/2016	1:59 PM	17.86	17.88	17.86	17.8799	9342
10/12/2016	2:00 PM	17.85	17.88	17.792	17.86	8308
10/12/2016	2:01 PM	17.79	17.87	17.79	17.85	12100
10/12/2016	2:02 PM	17.82	17.82	17.61	17.81	67200
10/12/2016	2:03 PM	17.87	17.87	17.71	17.77	42223
10/12/2016	2:04 PM	18.09	18.1724	17.8788	17.8788	65838
10/12/2016	2:05 PM	17.9901	18.1012	17.8901	18.09	52289
10/12/2016	2:06 PM	18.07	18.14	17.95	18.01	42825
10/12/2016	2:07 PM	18.1	18.1101	18.03	18.06	43594
10/12/2016	2:08 PM	18.05	18.13	18.02	18.1	27255
10/12/2016	2:09 PM	17.99	18.05	17.94	18.05	36490
10/12/2016	2:10 PM	17.845	17.9853	17.84	17.94	24330
10/12/2016	2:11 PM	17.69	17.841	17.67	17.841	29367
10/12/2016	2:12 PM	17.7845	17.7845	17.68	17.68	32714
10/12/2016	2:13 PM	17.7	17.776	17.69	17.76	49983
10/12/2016	2:14 PM	17.66	17.71	17.63	17.7035	22900
10/12/2016	2:15 PM	17.6742	17.7	17.62	17.665	38857
10/12/2016	2:16 PM	17.6862	17.69	17.61	17.66	34695
10/12/2016	2:17 PM	17.62	17.7	17.61	17.7	15880
10/12/2016	2:18 PM	17.58	17.62	17.56	17.61	36265
10/12/2016	2:19 PM	17.6418	17.66	17.57	17.57	20898
10/12/2016	2:20 PM	17.67	17.69	17.635	17.65	12750
10/12/2016	2:21 PM	17.67	17.68	17.65	17.66	7075
10/12/2016	2:22 PM	17.69	17.71	17.67	17.68	22700
10/12/2016	2:23 PM	17.66	17.7	17.65	17.68	3200
10/12/2016	2:24 PM	17.65	17.66	17.64	17.66	5650
10/12/2016	2:25 PM	17.64	17.66	17.5854	17.64	13100
10/12/2016	2:26 PM	17.67	17.68	17.63	17.63	12596
10/12/2016	2:27 PM	17.67	17.69	17.6663	17.68	12850
10/12/2016	2:28 PM	17.748	17.76	17.66	17.67	36450
10/12/2016	2:29 PM	17.84	17.87	17.73	17.74	44860
10/12/2016	2:30 PM	17.84	17.89	17.82	17.84	11739
10/12/2016	2:31 PM	17.8	17.88	17.79	17.86	42728
10/12/2016	2:32 PM	17.77	17.81	17.77	17.81	2225
10/12/2016	2:33 PM	17.78	17.7912	17.78	17.78	8850
10/12/2016	2:34 PM	17.775	17.79	17.75	17.79	2800
10/12/2016	2:35 PM	17.71	17.77	17.69	17.77	25000
10/12/2016	2:36 PM	17.7	17.75	17.6854	17.73	14520
10/12/2016	2:37 PM	17.72	17.7499	17.69	17.69	11296
10/12/2016	2:38 PM	17.685	17.73	17.685	17.7299	6000
10/12/2016	2:39 PM	17.69	17.72	17.675	17.69	4100
10/12/2016	2:40 PM	17.69	17.73	17.6811	17.6811	2100
10/12/2016	2:41 PM	17.745	17.76	17.68	17.7	22346
10/12/2016	2:42 PM	17.8	17.81	17.745	17.7499	12757
10/12/2016	2:43 PM	17.74	17.81	17.735	17.7956	7750
10/12/2016	2:44 PM	17.8	17.8	17.74	17.74	5250
10/12/2016	2:45 PM	17.7968	17.82	17.79	17.79	3000
10/12/2016	2:46 PM	17.91	17.91	17.8	17.8	17443
10/12/2016	2:47 PM	17.88	17.91	17.83	17.9	15125
10/12/2016	2:48 PM	17.8858	17.89	17.8657	17.8832	5920
10/12/2016	2:49 PM	17.85	17.8849	17.81	17.8849	12100
10/12/2016	2:50 PM	17.8	17.84	17.79	17.84	6415
10/12/2016	2:51 PM	17.79	17.8	17.77	17.8	10200
10/12/2016	2:52 PM	17.73	17.79	17.72	17.79	17850
10/12/2016	2:53 PM	17.78	17.8	17.72	17.74	15900
10/12/2016	2:54 PM	17.76	17.78	17.75	17.78	5638
10/12/2016	2:55 PM	17.83	17.83	17.77	17.77	11000
10/12/2016	2:56 PM	17.79	17.82	17.78	17.82	4000
10/12/2016	2:57 PM	17.88	17.88	17.7958	17.82	8875
10/12/2016	2:58 PM	17.87	17.87	17.85	17.85	400
10/12/2016	2:59 PM	17.92	17.92	17.86	17.86	5980
10/12/2016	3:00 PM	18.03	18.0491	17.9	17.9	23600
10/12/2016	3:01 PM	18.122	18.16	18.04	18.04	38340
10/12/2016	3:02 PM	18.13	18.15	18.1111	18.13	25819
10/12/2016	3:03 PM	18.07	18.13	18.06	18.13	16705
10/12/2016	3:04 PM	18.01	18.09	18.0044	18.08	30430
10/12/2016	3:05 PM	18.0501	18.08	18.02	18.02	5175
10/12/2016	3:06 PM	17.97	18.06	17.94	18.03	11700
10/12/2016	3:07 PM	17.98	18.0044	17.96	17.97	9600
10/12/2016	3:08 PM	17.966	17.98	17.94	17.97	11800
10/12/2016	3:09 PM	17.94	17.9611	17.9	17.95	6300
10/12/2016	3:10 PM	17.96	17.97	17.92	17.97	7100
10/12/2016	3:11 PM	17.9289	17.96	17.92	17.96	3900
10/12/2016	3:12 PM	17.93	17.95	17.92	17.92	2600
10/12/2016	3:13 PM	17.98	17.98	17.91	17.92	7846
10/12/2016	3:14 PM	17.93	17.98	17.93	17.97	7460
10/12/2016	3:15 PM	17.92	17.95	17.88	17.92	8800
10/12/2016	3:16 PM	17.91	17.93	17.8802	17.92	16100
10/12/2016	3:17 PM	17.9	17.92	17.8993	17.9	16100
10/12/2016	3:18 PM	17.93	17.94	17.9	17.9	6900
10/12/2016	3:19 PM	17.94	17.96	17.93	17.93	2500
10/12/2016	3:20 PM	17.89	17.95	17.87	17.95	15067
10/12/2016	3:21 PM	17.89	17.89	17.83	17.88	26189
10/12/2016	3:22 PM	17.8363	17.87	17.83	17.87	10250
10/12/2016	3:23 PM	17.84	17.86	17.84	17.85	8500
10/12/2016	3:24 PM	17.88	17.88	17.85	17.85	2100
10/12/2016	3:25 PM	17.92	17.96	17.86	17.86	13707
10/12/2016	3:26 PM	17.93	17.96	17.93	17.95	8200
10/12/2016	3:27 PM	18.02	18.03	17.95	17.95	19690
10/12/2016	3:28 PM	17.98	18.03	17.9746	18.02	8818
10/12/2016	3:29 PM	17.9951	18.01	17.99	17.99	8200
10/12/2016	3:30 PM	18	18.02	17.9899	18.01	14750
10/12/2016	3:31 PM	18.08	18.09	18.01	18.01	26823
10/12/2016	3:32 PM	18.13	18.15	18.0899	18.0899	22480
10/12/2016	3:33 PM	18.11	18.1272	18.1	18.11	15160
10/12/2016	3:34 PM	18.12	18.15	18.1	18.15	18150
10/12/2016	3:35 PM	18.26	18.2751	18.16	18.16	46325
10/12/2016	3:36 PM	18.21	18.24	18.2	18.24	23540
10/12/2016	3:37 PM	18.2	18.22	18.13	18.22	16925
10/12/2016	3:38 PM	18.2	18.2063	18.18	18.19	10200
10/12/2016	3:39 PM	18.18	18.22	18.18	18.2001	6850
10/12/2016	3:40 PM	18.12	18.1863	18.11	18.1863	23700
10/12/2016	3:41 PM	18.15	18.18	18.12	18.1264	6590
10/12/2016	3:42 PM	18.08	18.14	18.06	18.1335	10775
10/12/2016	3:43 PM	18.06	18.1	18.06	18.07	19220
10/12/2016	3:44 PM	18.11	18.14	18.075	18.075	9507
10/12/2016	3:45 PM	18.12	18.12	18.09	18.1	17725
10/12/2016	3:46 PM	18.12	18.125	18.08	18.12	20400
10/12/2016	3:47 PM	18.14	18.141	18.08	18.11	27745
10/12/2016	3:48 PM	18.1	18.15	18.08	18.14	24609
10/12/2016	3:49 PM	18.09	18.12	18.08	18.0963	13200
10/12/2016	3:50 PM	18.13	18.15	18.06	18.11	39450
10/12/2016	3:51 PM	18.1432	18.15	18.12	18.13	13170
10/12/2016	3:52 PM	18.21	18.218	18.13	18.147	27002
10/12/2016	3:53 PM	18.23	18.24	18.21	18.22	44924
10/12/2016	3:54 PM	18.28	18.3	18.235	18.235	29142
10/12/2016	3:55 PM	18.27	18.29	18.26	18.28	14098
10/12/2016	3:56 PM	18.22	18.34	18.22	18.28	50864
10/12/2016	3:57 PM	18.25	18.25	18.22	18.23	20109
10/12/2016	3:58 PM	18.27	18.32	18.25	18.25	22673
10/12/2016	3:59 PM	18.32	18.35	18.2693	18.27	38907
10/12/2016	4:00 PM	18.4227	18.45	18.31	18.32	122069
10/13/2016	9:31 AM	20.02	20.06	19.8268	19.85	128093
10/13/2016	9:32 AM	20.16	20.16	20.02	20.02	62961
10/13/2016	9:33 AM	20	20.25	19.9837	20.15	104271
10/13/2016	9:34 AM	20.02	20.083	19.9401	20	58278
10/13/2016	9:35 AM	20.12	20.14	19.984	20.0037	38035
10/13/2016	9:36 AM	20.178	20.2	20.07	20.15	67238
10/13/2016	9:37 AM	20.27	20.29	20.17	20.17	73681
10/13/2016	9:38 AM	20.32	20.35	20.24	20.29	62479
10/13/2016	9:39 AM	20.4	20.41	20.2897	20.3225	40505
10/13/2016	9:40 AM	20.3233	20.4	20.26	20.4	53583
10/13/2016	9:41 AM	20.4189	20.55	20.36	20.36	88892
10/13/2016	9:42 AM	20.531	20.54	20.4	20.4189	45517
10/13/2016	9:43 AM	20.72	20.73	20.49	20.51	60905
10/13/2016	9:44 AM	20.68	20.73	20.54	20.7101	43158
10/13/2016	9:45 AM	20.63	20.69	20.58	20.69	45755
10/13/2016	9:46 AM	20.69	20.69	20.62	20.62	48015
10/13/2016	9:47 AM	20.6776	20.77	20.65	20.7	61467
10/13/2016	9:48 AM	20.46	20.66	20.44	20.66	104918
10/13/2016	9:49 AM	20.64	20.64	20.44	20.47	41110
10/13/2016	9:50 AM	20.5533	20.65	20.53	20.63	18298
10/13/2016	9:51 AM	20.57	20.57	20.53	20.56	31544
10/13/2016	9:52 AM	20.68	20.68	20.5601	20.57	104656
10/13/2016	9:53 AM	20.68	20.73	20.65	20.677	65177
10/13/2016	9:54 AM	20.695	20.71	20.635	20.681	55524
10/13/2016	9:55 AM	20.7344	20.75	20.69	20.6901	26798
10/13/2016	9:56 AM	20.76	20.84	20.7	20.73	59484
10/13/2016	9:57 AM	20.7533	20.79	20.73	20.77	30991
10/13/2016	9:58 AM	20.73	20.79	20.7	20.751	60886
10/13/2016	9:59 AM	20.63	20.72	20.61	20.72	45403
10/13/2016	10:00 AM	20.56	20.66	20.54	20.61	25697
10/13/2016	10:01 AM	20.63	20.6588	20.552	20.56	25490
10/13/2016	10:02 AM	20.7353	20.78	20.64	20.64	37798
10/13/2016	10:03 AM	20.883	20.885	20.71	20.7389	50677
10/13/2016	10:04 AM	20.78	20.88	20.76	20.86	47731
10/13/2016	10:05 AM	20.7591	20.79	20.73	20.79	38665
10/13/2016	10:06 AM	20.76	20.8189	20.7547	20.76	28302
10/13/2016	10:07 AM	20.6641	20.77	20.65	20.77	21030
10/13/2016	10:08 AM	20.64	20.67	20.615	20.66	17738
10/13/2016	10:09 AM	20.58	20.65	20.57	20.65	34165
10/13/2016	10:10 AM	20.5222	20.61	20.516	20.6	50970
10/13/2016	10:11 AM	20.6	20.61	20.505	20.5241	25324
10/13/2016	10:12 AM	20.54	20.62	20.54	20.6	31374
10/13/2016	10:13 AM	20.52	20.5909	20.49	20.54	27862
10/13/2016	10:14 AM	20.49	20.54	20.49	20.52	12632
10/13/2016	10:15 AM	20.28	20.4946	20.26	20.4946	51016
10/13/2016	10:16 AM	20.2142	20.29	20.2	20.28	38337
10/13/2016	10:17 AM	20.25	20.29	20.2	20.24	51015
10/13/2016	10:18 AM	20.28	20.28	20.2428	20.26	19430
10/13/2016	10:19 AM	20.39	20.41	20.2713	20.29	46564
10/13/2016	10:20 AM	20.4746	20.48	20.3911	20.3911	21518
10/13/2016	10:21 AM	20.4109	20.5	20.41	20.48	19849
10/13/2016	10:22 AM	20.3884	20.43	20.32	20.41	22705
10/13/2016	10:23 AM	20.33	20.38	20.29	20.38	19615
10/13/2016	10:24 AM	20.27	20.35	20.255	20.35	22067
10/13/2016	10:25 AM	20.26	20.305	20.24	20.26	32869
10/13/2016	10:26 AM	20.23	20.35	20.23	20.27	34019
10/13/2016	10:27 AM	20.3099	20.3099	20.23	20.2453	16512
10/13/2016	10:28 AM	20.48	20.48	20.29	20.3	27945
10/13/2016	10:29 AM	20.49	20.4901	20.46	20.4854	22479
10/13/2016	10:30 AM	20.501	20.5383	20.46	20.49	13160
10/13/2016	10:31 AM	20.75	20.76	20.53	20.54	30443
10/13/2016	10:32 AM	20.62	20.75	20.62	20.745	31033
10/13/2016	10:33 AM	20.6603	20.73	20.62	20.626	61949
10/13/2016	10:34 AM	20.495	20.665	20.495	20.65	15213
10/13/2016	10:35 AM	20.35	20.5	20.31	20.48	43913
10/13/2016	10:36 AM	20.192	20.38	20.192	20.3448	50803
10/13/2016	10:37 AM	20.19	20.24	20.066	20.1901	60283
10/13/2016	10:38 AM	20.23	20.2589	20.16	20.21	32725
10/13/2016	10:39 AM	20.28	20.29	20.23	20.2437	18815
10/13/2016	10:40 AM	20.315	20.33	20.26	20.2811	18673
10/13/2016	10:41 AM	20.19	20.312	20.1854	20.312	20645
10/13/2016	10:42 AM	20.17	20.21	20.1111	20.19	47539
10/13/2016	10:43 AM	20.21	20.21	20.1747	20.18	17413
10/13/2016	10:44 AM	20.2678	20.29	20.19	20.2044	12749
10/13/2016	10:45 AM	20.25	20.28	20.21	20.27	17245
10/13/2016	10:46 AM	20.43	20.43	20.2689	20.2689	26200
10/13/2016	10:47 AM	20.48	20.4895	20.41	20.42	15813
10/13/2016	10:48 AM	20.57	20.57	20.49	20.49	30852
10/13/2016	10:49 AM	20.59	20.65	20.53	20.534	43165
10/13/2016	10:50 AM	20.5928	20.64	20.57	20.59	33619
10/13/2016	10:51 AM	20.5248	20.62	20.45	20.62	18613
10/13/2016	10:52 AM	20.57	20.6153	20.521	20.526	9569
10/13/2016	10:53 AM	20.53	20.59	20.509	20.55	30298
10/13/2016	10:54 AM	20.45	20.55	20.44	20.54	59450
10/13/2016	10:55 AM	20.6018	20.63	20.45	20.46	39159
10/13/2016	10:56 AM	20.6042	20.63	20.59	20.61	19418
10/13/2016	10:57 AM	20.68	20.72	20.595	20.595	21474
10/13/2016	10:58 AM	20.601	20.68	20.58	20.68	14812
10/13/2016	10:59 AM	20.6102	20.64	20.6	20.6	4501
10/13/2016	11:00 AM	20.48	20.68	20.48	20.6	55743
10/13/2016	11:01 AM	20.56	20.62	20.48	20.48	35890
10/13/2016	11:02 AM	20.64	20.65	20.51	20.54	34643
10/13/2016	11:03 AM	20.64	20.67	20.58	20.63	24434
10/13/2016	11:04 AM	20.73	20.75	20.62	20.64	30756
10/13/2016	11:05 AM	20.8	20.82	20.71	20.73	24890
10/13/2016	11:06 AM	20.7588	20.8089	20.7084	20.8089	13500
10/13/2016	11:07 AM	20.7142	20.7501	20.7142	20.73	5700
10/13/2016	11:08 AM	20.67	20.72	20.58	20.71	17335
10/13/2016	11:09 AM	20.64	20.6637	20.6199	20.6637	9700
10/13/2016	11:10 AM	20.66	20.7	20.6458	20.65	21965
10/13/2016	11:11 AM	20.69	20.7401	20.66	20.66	18430
10/13/2016	11:12 AM	20.5889	20.69	20.58	20.69	49995
10/13/2016	11:13 AM	20.52	20.59	20.465	20.59	13965
10/13/2016	11:14 AM	20.46	20.5454	20.38	20.5201	27780
10/13/2016	11:15 AM	20.44	20.4851	20.44	20.45	8002
10/13/2016	11:16 AM	20.38	20.46	20.35	20.46	13375
10/13/2016	11:17 AM	20.29	20.41	20.29	20.39	12576
10/13/2016	11:18 AM	20.3	20.35	20.2845	20.3	12850
10/13/2016	11:19 AM	20.266	20.2962	20.19	20.2962	27251
10/13/2016	11:20 AM	20.1495	20.27	20.14	20.27	32203
10/13/2016	11:21 AM	20.2146	20.2254	20.1289	20.1398	24408
10/13/2016	11:22 AM	20.24	20.2747	20.2178	20.2178	27532
10/13/2016	11:23 AM	20.2	20.24	20.1674	20.24	9225
10/13/2016	11:24 AM	20.25	20.275	20.1949	20.22	19001
10/13/2016	11:25 AM	20.19	20.22	20.17	20.2158	8675
10/13/2016	11:26 AM	20.1189	20.19	20.08	20.181	33925
10/13/2016	11:27 AM	20.1	20.1296	20.0853	20.11	12545
10/13/2016	11:28 AM	20.14	20.17	20.12	20.12	11748
10/13/2016	11:29 AM	20.1342	20.16	20.11	20.16	2989
10/13/2016	11:30 AM	20.15	20.19	20.13	20.14	6196
10/13/2016	11:31 AM	20.12	20.14	20.0958	20.14	10789
10/13/2016	11:32 AM	20.08	20.14	20.07	20.13	14780
10/13/2016	11:33 AM	19.98	20.09	19.95	20.0838	55681
10/13/2016	11:34 AM	20.0501	20.09	19.96	19.9832	43400
10/13/2016	11:35 AM	20.04	20.07	20.01	20.07	18663
10/13/2016	11:36 AM	20.086	20.09	20.03	20.03	33424
10/13/2016	11:37 AM	20.15	20.15	20.0799	20.0799	18860
10/13/2016	11:38 AM	20.19	20.19	20.13	20.14	11836
10/13/2016	11:39 AM	20.23	20.27	20.19	20.21	21900
10/13/2016	11:40 AM	20.2959	20.2959	20.23	20.24	12505
10/13/2016	11:41 AM	20.1999	20.29	20.1999	20.29	15016
10/13/2016	11:42 AM	20.25	20.25	20.1711	20.21	8833
10/13/2016	11:43 AM	20.24	20.29	20.24	20.25	4400
10/13/2016	11:44 AM	20.18	20.29	20.18	20.25	18544
10/13/2016	11:45 AM	20.16	20.19	20.11	20.19	18008
10/13/2016	11:46 AM	20.1699	20.18	20.08	20.11	15474
10/13/2016	11:47 AM	20.15	20.16	20.11	20.16	12100
10/13/2016	11:48 AM	20.2954	20.2954	20.15	20.15	11442
10/13/2016	11:49 AM	20.24	20.34	20.22	20.3	29350
10/13/2016	11:50 AM	20.25	20.25	20.21	20.24	7731
10/13/2016	11:51 AM	20.29	20.3	20.25	20.25	15900
10/13/2016	11:52 AM	20.28	20.3	20.26	20.3	4100
10/13/2016	11:53 AM	20.24	20.2811	20.22	20.2811	12200
10/13/2016	11:54 AM	20.35	20.36	20.23	20.23	11050
10/13/2016	11:55 AM	20.36	20.39	20.33	20.355	9305
10/13/2016	11:56 AM	20.39	20.41	20.34	20.39	20750
10/13/2016	11:57 AM	20.3183	20.3854	20.31	20.38	14826
10/13/2016	11:58 AM	20.36	20.3799	20.32	20.35	8239
10/13/2016	11:59 AM	20.385	20.39	20.34	20.36	7810
10/13/2016	12:00 PM	20.4	20.4	20.335	20.39	28049
10/13/2016	12:01 PM	20.402	20.4338	20.38	20.39	6100
10/13/2016	12:02 PM	20.44	20.47	20.427	20.44	6180
10/13/2016	12:03 PM	20.4	20.47	20.4	20.44	8050
10/13/2016	12:04 PM	20.4	20.41	20.36	20.41	8990
10/13/2016	12:05 PM	20.3232	20.41	20.3232	20.41	14600
10/13/2016	12:06 PM	20.32	20.36	20.29	20.34	10893
10/13/2016	12:07 PM	20.21	20.32	20.19	20.29	15441
10/13/2016	12:08 PM	20.22	20.23	20.2001	20.2284	16291
10/13/2016	12:09 PM	20.26	20.27	20.2011	20.2011	15760
10/13/2016	12:10 PM	20.24	20.27	20.23	20.25	16400
10/13/2016	12:11 PM	20.21	20.23	20.18	20.22	21824
10/13/2016	12:12 PM	20.2862	20.29	20.2078	20.21	18220
10/13/2016	12:13 PM	20.27	20.2999	20.23	20.29	15800
10/13/2016	12:14 PM	20.3	20.3	20.26	20.27	4928
10/13/2016	12:15 PM	20.2	20.31	20.18	20.31	14800
10/13/2016	12:16 PM	20.17	20.19	20.11	20.19	11067
10/13/2016	12:17 PM	20.1662	20.19	20.16	20.18	1250
10/13/2016	12:18 PM	20.1845	20.1845	20.14	20.16	3030
10/13/2016	12:19 PM	20.2738	20.29	20.2	20.2	9396
10/13/2016	12:20 PM	20.32	20.32	20.2901	20.3	12530
10/13/2016	12:21 PM	20.3442	20.38	20.31	20.31	6730
10/13/2016	12:22 PM	20.3	20.31	20.28	20.31	4100
10/13/2016	12:23 PM	20.3	20.36	20.29	20.3013	3600
10/13/2016	12:24 PM	20.33	20.33	20.285	20.296	16846
10/13/2016	12:25 PM	20.27	20.34	20.2501	20.34	4113
10/13/2016	12:26 PM	20.33	20.34	20.29	20.29	7029
10/13/2016	12:27 PM	20.3742	20.38	20.3251	20.33	7446
10/13/2016	12:28 PM	20.31	20.4	20.31	20.4	17620
10/13/2016	12:29 PM	20.26	20.3	20.26	20.3	21733
10/13/2016	12:30 PM	20.26	20.26	20.2058	20.25	9625
10/13/2016	12:31 PM	20.14	20.27	20.12	20.27	27450
10/13/2016	12:32 PM	20.159	20.16	20.14	20.14	5050
10/13/2016	12:33 PM	20.07	20.1857	20.05	20.1554	24199
10/13/2016	12:34 PM	20.09	20.09	19.9953	20.0657	61626
10/13/2016	12:35 PM	20.059	20.0868	20.05	20.0868	11700
10/13/2016	12:36 PM	20.03	20.05	20.02	20.05	10984
10/13/2016	12:37 PM	19.87	20.015	19.83	20.015	39771
10/13/2016	12:38 PM	19.88	19.97	19.856	19.856	17195
10/13/2016	12:39 PM	19.7199	19.8694	19.67	19.864	36740
10/13/2016	12:40 PM	19.644	19.71	19.61	19.71	45662
10/13/2016	12:41 PM	19.57	19.647	19.49	19.646	39803
10/13/2016	12:42 PM	19.57	19.57	19.51	19.57	11800
10/13/2016	12:43 PM	19.64	19.65	19.5444	19.56	18795
10/13/2016	12:44 PM	19.66	19.69	19.6168	19.66	20425
10/13/2016	12:45 PM	19.67	19.68	19.6089	19.6552	17600
10/13/2016	12:46 PM	19.65	19.67	19.613	19.67	17451
10/13/2016	12:47 PM	19.68	19.7	19.65	19.65	12803
10/13/2016	12:48 PM	19.74	19.74	19.678	19.68	14803
10/13/2016	12:49 PM	19.734	19.7811	19.73	19.75	31916
10/13/2016	12:50 PM	19.694	19.79	19.69	19.72	30650
10/13/2016	12:51 PM	19.75	19.7601	19.7	19.76	13393
10/13/2016	12:52 PM	19.72	19.75	19.71	19.74	14350
10/13/2016	12:53 PM	19.72	19.74	19.716	19.716	5950
10/13/2016	12:54 PM	19.72	19.72	19.72	19.72	400
10/13/2016	12:55 PM	19.73	19.75	19.7299	19.73	11900
10/13/2016	12:56 PM	19.7347	19.75	19.7347	19.74	24794
10/13/2016	12:57 PM	19.64	19.72	19.64	19.72	16297
10/13/2016	12:58 PM	19.605	19.64	19.6	19.63	12867
10/13/2016	12:59 PM	19.69	19.69	19.61	19.61	7700
10/13/2016	1:00 PM	19.7	19.7	19.67	19.68	7700
10/13/2016	1:01 PM	19.78	19.78	19.69	19.6933	13784
10/13/2016	1:02 PM	19.75	19.77	19.7237	19.77	3700
10/13/2016	1:03 PM	19.7868	19.82	19.76	19.765	9537
10/13/2016	1:04 PM	19.8154	19.8154	19.77	19.7999	8429
10/13/2016	1:05 PM	19.793	19.81	19.73	19.81	6620
10/13/2016	1:06 PM	19.7859	19.8054	19.78	19.8	5100
10/13/2016	1:07 PM	19.8789	19.9	19.7999	19.7999	15500
10/13/2016	1:08 PM	19.8701	19.89	19.85	19.8648	8400
10/13/2016	1:09 PM	19.87	19.87	19.86	19.86	4000
10/13/2016	1:10 PM	19.85	19.92	19.83	19.89	11015
10/13/2016	1:11 PM	20.0105	20.02	19.88	19.88	24636
10/13/2016	1:12 PM	20	20.03	19.98	20.009	17445
10/13/2016	1:13 PM	20.03	20.03	19.99	20.0068	17900
10/13/2016	1:14 PM	20.0662	20.15	20.04	20.04	51330
10/13/2016	1:15 PM	20.11	20.16	20.06	20.06	25565
10/13/2016	1:16 PM	20.04	20.15	20.04	20.1	23520
10/13/2016	1:17 PM	20.04	20.09	20.04	20.04	5760
10/13/2016	1:18 PM	20.07	20.0767	20.05	20.05	9150
10/13/2016	1:19 PM	20.03	20.07	20.03	20.07	5900
10/13/2016	1:20 PM	19.94	20.01	19.94	20.01	22619
10/13/2016	1:21 PM	19.92	19.9588	19.89	19.94	20636
10/13/2016	1:22 PM	19.86	19.94	19.84	19.929	27313
10/13/2016	1:23 PM	19.92	19.93	19.84	19.85	25585
10/13/2016	1:24 PM	19.91	19.9301	19.89	19.8999	22488
10/13/2016	1:25 PM	19.95	19.95	19.9	19.9	31797
10/13/2016	1:26 PM	19.91	19.93	19.891	19.92	11355
10/13/2016	1:27 PM	19.844	19.9	19.8	19.9	7288
10/13/2016	1:28 PM	19.84	19.84	19.8036	19.84	7800
10/13/2016	1:29 PM	19.84	19.86	19.84	19.85	5500
10/13/2016	1:30 PM	19.91	19.92	19.8441	19.8441	18973
10/13/2016	1:31 PM	19.8511	19.8999	19.84	19.8999	8900
10/13/2016	1:32 PM	19.89	19.9399	19.86	19.86	11750
10/13/2016	1:33 PM	19.9854	19.9854	19.86	19.9	33322
10/13/2016	1:34 PM	19.9563	19.98	19.9301	19.98	19257
10/13/2016	1:35 PM	19.95	19.9713	19.95	19.9501	4400
10/13/2016	1:36 PM	19.9501	19.96	19.94	19.94	6455
10/13/2016	1:37 PM	20.03	20.0641	19.96	19.96	21100
10/13/2016	1:38 PM	20.09	20.0938	20.0241	20.0241	18400
10/13/2016	1:39 PM	20.1	20.15	20.08	20.1	14156
10/13/2016	1:40 PM	20.0262	20.11	20.01	20.08	15808
10/13/2016	1:41 PM	19.94	20.02	19.93	20.02	15230
10/13/2016	1:42 PM	19.85	19.9599	19.81	19.95	42601
10/13/2016	1:43 PM	19.85	19.88	19.81	19.86	7770
10/13/2016	1:44 PM	19.83	19.87	19.82	19.83	8200
10/13/2016	1:45 PM	19.89	19.92	19.81	19.8301	22850
10/13/2016	1:46 PM	19.87	19.91	19.86	19.89	6245
10/13/2016	1:47 PM	19.92	19.92	19.87	19.87	8017
10/13/2016	1:48 PM	19.95	19.96	19.92	19.92	19400
10/13/2016	1:49 PM	20	20.01	19.93	19.93	4700
10/13/2016	1:50 PM	19.9611	20	19.95	20	6500
10/13/2016	1:51 PM	19.87	19.96	19.8562	19.96	16800
10/13/2016	1:52 PM	19.73	19.86	19.73	19.85	34604
10/13/2016	1:53 PM	19.6511	19.73	19.65	19.73	26228
10/13/2016	1:54 PM	19.56	19.6599	19.54	19.6599	43403
10/13/2016	1:55 PM	19.56	19.59	19.51	19.53	27910
10/13/2016	1:56 PM	19.47	19.5598	19.45	19.55	28865
10/13/2016	1:57 PM	19.5211	19.5211	19.45	19.4652	32270
10/13/2016	1:58 PM	19.4214	19.5	19.4214	19.5	19884
10/13/2016	1:59 PM	19.3799	19.46	19.31	19.4323	43239
10/13/2016	2:00 PM	19.39	19.39	19.3262	19.3852	15905
10/13/2016	2:01 PM	19.45	19.45	19.3659	19.3923	19857
10/13/2016	2:02 PM	19.4092	19.45	19.39	19.45	9087
10/13/2016	2:03 PM	19.3123	19.43	19.29	19.41	34350
10/13/2016	2:04 PM	19.2514	19.32	19.24	19.3018	28412
10/13/2016	2:05 PM	19.2646	19.27	19.22	19.24	12927
10/13/2016	2:06 PM	19.18	19.28	19.17	19.2501	42975
10/13/2016	2:07 PM	19.25	19.26	19.1847	19.19	16700
10/13/2016	2:08 PM	19.24	19.2562	19.1889	19.219	17500
10/13/2016	2:09 PM	19.28	19.28	19.24	19.24	32331
10/13/2016	2:10 PM	19.342	19.36	19.27	19.2788	23700
10/13/2016	2:11 PM	19.45	19.48	19.33	19.33	21720
10/13/2016	2:12 PM	19.4005	19.43	19.39	19.4299	10710
10/13/2016	2:13 PM	19.41	19.44	19.41	19.412	8454
10/13/2016	2:14 PM	19.55	19.55	19.42	19.42	17855
10/13/2016	2:15 PM	19.5011	19.5538	19.4842	19.55	12445
10/13/2016	2:16 PM	19.52	19.53	19.48	19.49	4500
10/13/2016	2:17 PM	19.44	19.51	19.44	19.5	7950
10/13/2016	2:18 PM	19.52	19.52	19.42	19.43	6284
10/13/2016	2:19 PM	19.48	19.529	19.4738	19.529	13833
10/13/2016	2:20 PM	19.4695	19.49	19.44	19.48	7820
10/13/2016	2:21 PM	19.38	19.46	19.36	19.4547	15980
10/13/2016	2:22 PM	19.35	19.38	19.32	19.36	6750
10/13/2016	2:23 PM	19.31	19.34	19.27	19.34	6448
10/13/2016	2:24 PM	19.31	19.34	19.2947	19.318	11650
10/13/2016	2:25 PM	19.3772	19.4199	19.31	19.31	32930
10/13/2016	2:26 PM	19.31	19.35	19.31	19.34	12485
10/13/2016	2:27 PM	19.28	19.33	19.28	19.31	16450
10/13/2016	2:28 PM	19.297	19.3	19.28	19.28	18000
10/13/2016	2:29 PM	19.4	19.4087	19.29	19.29	26509
10/13/2016	2:30 PM	19.317	19.4	19.317	19.4	4731
10/13/2016	2:31 PM	19.2	19.33	19.2	19.33	23120
10/13/2016	2:32 PM	19.2455	19.2641	19.168	19.2	26871
10/13/2016	2:33 PM	19.29	19.3	19.23	19.25	25256
10/13/2016	2:34 PM	19.3	19.31	19.27	19.304	13050
10/13/2016	2:35 PM	19.3	19.325	19.29	19.3	9600
10/13/2016	2:36 PM	19.34	19.38	19.2838	19.306	10315
10/13/2016	2:37 PM	19.4001	19.42	19.34	19.3499	19740
10/13/2016	2:38 PM	19.44	19.47	19.4	19.4	18426
10/13/2016	2:39 PM	19.4242	19.45	19.4242	19.45	7233
10/13/2016	2:40 PM	19.35	19.415	19.35	19.39	6680
10/13/2016	2:41 PM	19.425	19.44	19.36	19.36	11516
10/13/2016	2:42 PM	19.35	19.44	19.34	19.426	9100
10/13/2016	2:43 PM	19.34	19.38	19.3	19.355	8296
10/13/2016	2:44 PM	19.405	19.42	19.33	19.34	33291
10/13/2016	2:45 PM	19.36	19.43	19.35	19.391	25350
10/13/2016	2:46 PM	19.365	19.38	19.33	19.35	25711
10/13/2016	2:47 PM	19.4	19.415	19.37	19.37	13969
10/13/2016	2:48 PM	19.33	19.375	19.31	19.37	11026
10/13/2016	2:49 PM	19.2589	19.33	19.25	19.33	16791
10/13/2016	2:50 PM	19.225	19.295	19.22	19.25	34889
10/13/2016	2:51 PM	19.2	19.22	19.185	19.21	15141
10/13/2016	2:52 PM	19.28	19.29	19.1999	19.2042	19289
10/13/2016	2:53 PM	19.295	19.315	19.28	19.29	12660
10/13/2016	2:54 PM	19.22	19.29	19.2099	19.275	15200
10/13/2016	2:55 PM	19.14	19.225	19.1199	19.22	26206
10/13/2016	2:56 PM	19.07	19.13	19.07	19.13	35058
10/13/2016	2:57 PM	19.12	19.1307	19.06	19.06	32968
10/13/2016	2:58 PM	19.13	19.14	19.06	19.13	16485
10/13/2016	2:59 PM	19.15	19.1642	19.11	19.11	10800
10/13/2016	3:00 PM	19.11	19.1538	19.11	19.1538	10285
10/13/2016	3:01 PM	19.2	19.2	19.1167	19.1167	17095
10/13/2016	3:02 PM	19.24	19.2546	19.2	19.2	16675
10/13/2016	3:03 PM	19.2489	19.2599	19.23	19.23	9550
10/13/2016	3:04 PM	19.2342	19.28	19.2342	19.2401	4920
10/13/2016	3:05 PM	19.24	19.24	19.2	19.2236	22100
10/13/2016	3:06 PM	19.26	19.28	19.24	19.24	7400
10/13/2016	3:07 PM	19.24	19.26	19.22	19.26	5700
10/13/2016	3:08 PM	19.23	19.24	19.224	19.2337	10980
10/13/2016	3:09 PM	19.27	19.28	19.2238	19.2238	5100
10/13/2016	3:10 PM	19.1844	19.2642	19.17	19.2642	24133
10/13/2016	3:11 PM	19.1499	19.18	19.1462	19.18	7330
10/13/2016	3:12 PM	19.16	19.17	19.15	19.15	10185
10/13/2016	3:13 PM	19.1238	19.17	19.1238	19.16	7800
10/13/2016	3:14 PM	19.04	19.1204	19.04	19.12	18863
10/13/2016	3:15 PM	19.08	19.08	19.03	19.04	12250
10/13/2016	3:16 PM	19.05	19.09	19.04	19.08	13600
10/13/2016	3:17 PM	19.15	19.15	19.05	19.06	14550
10/13/2016	3:18 PM	19.08	19.17	19.07	19.16	16500
10/13/2016	3:19 PM	19.1389	19.16	19.09	19.09	7000
10/13/2016	3:20 PM	19.1851	19.23	19.15	19.15	38780
10/13/2016	3:21 PM	19.1601	19.19	19.16	19.1838	8400
10/13/2016	3:22 PM	19.25	19.27	19.15	19.16	33337
10/13/2016	3:23 PM	19.196	19.25	19.16	19.23	5375
10/13/2016	3:24 PM	19.22	19.2401	19.18	19.2	10293
10/13/2016	3:25 PM	19.15	19.22	19.14	19.22	10337
10/13/2016	3:26 PM	19.21	19.23	19.15	19.15	12624
10/13/2016	3:27 PM	19.21	19.24	19.18	19.21	14640
10/13/2016	3:28 PM	19.26	19.27	19.2	19.2	12207
10/13/2016	3:29 PM	19.22	19.26	19.2	19.26	17550
10/13/2016	3:30 PM	19.26	19.26	19.2	19.21	9675
10/13/2016	3:31 PM	19.23	19.25	19.18	19.22	11880
10/13/2016	3:32 PM	19.29	19.31	19.2189	19.22	8350
10/13/2016	3:33 PM	19.3189	19.34	19.29	19.3	18294
10/13/2016	3:34 PM	19.2699	19.34	19.23	19.32	25356
10/13/2016	3:35 PM	19.25	19.28	19.23	19.26	24813
10/13/2016	3:36 PM	19.1789	19.26	19.1789	19.25	7446
10/13/2016	3:37 PM	19.2011	19.2011	19.16	19.17	9100
10/13/2016	3:38 PM	19.26	19.27	19.22	19.22	8700
10/13/2016	3:39 PM	19.23	19.28	19.21	19.28	10594
10/13/2016	3:40 PM	19.226	19.28	19.22	19.24	10100
10/13/2016	3:41 PM	19.23	19.26	19.2	19.24	10197
10/13/2016	3:42 PM	19.24	19.27	19.2162	19.22	11224
10/13/2016	3:43 PM	19.27	19.28	19.229	19.229	21495
10/13/2016	3:44 PM	19.3179	19.3646	19.26	19.26	17039
10/13/2016	3:45 PM	19.36	19.39	19.3	19.32	25933
10/13/2016	3:46 PM	19.42	19.42	19.375	19.38	21616
10/13/2016	3:47 PM	19.41	19.43	19.4	19.43	11400
10/13/2016	3:48 PM	19.41	19.424	19.394	19.41	36185
10/13/2016	3:49 PM	19.46	19.46	19.43	19.43	24337
10/13/2016	3:50 PM	19.46	19.46	19.42	19.44	28500
10/13/2016	3:51 PM	19.52	19.52	19.44	19.46	33409
10/13/2016	3:52 PM	19.5263	19.54	19.5	19.53	32811
10/13/2016	3:53 PM	19.5069	19.53	19.48	19.52	29532
10/13/2016	3:54 PM	19.48	19.52	19.48	19.51	18398
10/13/2016	3:55 PM	19.52	19.53	19.5	19.5	12912
10/13/2016	3:56 PM	19.6	19.67	19.52	19.52	28930
10/13/2016	3:57 PM	19.59	19.65	19.55	19.6	18920
10/13/2016	3:58 PM	19.61	19.68	19.6	19.6	32408
10/13/2016	3:59 PM	19.63	19.63	19.53	19.62	26034
10/13/2016	4:00 PM	19.55	19.64	19.52	19.64	89400
10/14/2016	9:31 AM	18.4411	18.46	18.35	18.42	58182
10/14/2016	9:32 AM	18.4	18.46	18.33	18.43	36564
10/14/2016	9:33 AM	18.46	18.5	18.3942	18.4	10500
10/14/2016	9:34 AM	18.5415	18.5415	18.45	18.46	29151
10/14/2016	9:35 AM	18.56	18.6079	18.51	18.54	40093
10/14/2016	9:36 AM	18.51	18.55	18.5	18.55	12163
10/14/2016	9:37 AM	18.55	18.55	18.5	18.5199	12300
10/14/2016	9:38 AM	18.53	18.56	18.52	18.55	12706
10/14/2016	9:39 AM	18.53	18.5686	18.5	18.52	13675
10/14/2016	9:40 AM	18.58	18.5999	18.51	18.53	14487
10/14/2016	9:41 AM	18.57	18.59	18.52	18.57	13450
10/14/2016	9:42 AM	18.53	18.5711	18.5249	18.5711	18963
10/14/2016	9:43 AM	18.49	18.53	18.49	18.51	11177
10/14/2016	9:44 AM	18.4764	18.51	18.46	18.4861	8567
10/14/2016	9:45 AM	18.48	18.5	18.45	18.4788	19492
10/14/2016	9:46 AM	18.416	18.497	18.4	18.48	31503
10/14/2016	9:47 AM	18.4101	18.43	18.38	18.41	31986
10/14/2016	9:48 AM	18.416	18.421	18.39	18.4172	9330
10/14/2016	9:49 AM	18.4385	18.44	18.4	18.41	3800
10/14/2016	9:50 AM	18.4199	18.47	18.4199	18.4356	22946
10/14/2016	9:51 AM	18.4958	18.4958	18.4099	18.41	8040
10/14/2016	9:52 AM	18.54	18.54	18.49	18.49	12779
10/14/2016	9:53 AM	18.53	18.53	18.51	18.521	8725
10/14/2016	9:54 AM	18.53	18.54	18.5	18.5302	5850
10/14/2016	9:55 AM	18.53	18.56	18.5101	18.5181	9900
10/14/2016	9:56 AM	18.4899	18.51	18.44	18.5	12820
10/14/2016	9:57 AM	18.5	18.5085	18.49	18.49	7538
10/14/2016	9:58 AM	18.501	18.52	18.49	18.5	5499
10/14/2016	9:59 AM	18.52	18.55	18.5	18.51	10040
10/14/2016	10:00 AM	18.59	18.6011	18.52	18.52	23525
10/14/2016	10:01 AM	18.61	18.64	18.55	18.58	52930
10/14/2016	10:02 AM	18.6775	18.68	18.59	18.605	19817
10/14/2016	10:03 AM	18.6356	18.7	18.6347	18.65	24140
10/14/2016	10:04 AM	18.57	18.64	18.55	18.63	20090
10/14/2016	10:05 AM	18.58	18.5985	18.53	18.55	26201
10/14/2016	10:06 AM	18.59	18.61	18.55	18.5758	8300
10/14/2016	10:07 AM	18.57	18.6	18.56	18.58	29770
10/14/2016	10:08 AM	18.53	18.59	18.52	18.58	10945
10/14/2016	10:09 AM	18.6	18.6	18.57	18.57	11700
10/14/2016	10:10 AM	18.6	18.63	18.59	18.61	5932
10/14/2016	10:11 AM	18.62	18.62	18.56	18.591	12000
10/14/2016	10:12 AM	18.54	18.62	18.53	18.62	10400
10/14/2016	10:13 AM	18.4901	18.56	18.48	18.55	16545
10/14/2016	10:14 AM	18.51	18.51	18.46	18.48	42960
10/14/2016	10:15 AM	18.52	18.53	18.501	18.52	16550
10/14/2016	10:16 AM	18.48	18.52	18.48	18.48	4400
10/14/2016	10:17 AM	18.5	18.5	18.44	18.47	10413
10/14/2016	10:18 AM	18.3999	18.49	18.39	18.49	15715
10/14/2016	10:19 AM	18.405	18.41	18.3892	18.4	30882
10/14/2016	10:20 AM	18.3946	18.4	18.38	18.3999	12000
10/14/2016	10:21 AM	18.37	18.39	18.3646	18.39	14047
10/14/2016	10:22 AM	18.38	18.41	18.35	18.37	14963
10/14/2016	10:23 AM	18.4	18.42	18.3757	18.3757	12200
10/14/2016	10:24 AM	18.47	18.48	18.4	18.4062	15700
10/14/2016	10:25 AM	18.44	18.46	18.41	18.46	9833
10/14/2016	10:26 AM	18.44	18.45	18.39	18.39	4080
10/14/2016	10:27 AM	18.42	18.459	18.4191	18.44	5900
10/14/2016	10:28 AM	18.4646	18.4799	18.4201	18.4299	6825
10/14/2016	10:29 AM	18.498	18.525	18.49	18.49	7320
10/14/2016	10:30 AM	18.48	18.49	18.48	18.48	5600
10/14/2016	10:31 AM	18.4	18.46	18.4	18.4501	9385
10/14/2016	10:32 AM	18.38	18.42	18.37	18.41	3650
10/14/2016	10:33 AM	18.4	18.42	18.39	18.3911	14600
10/14/2016	10:34 AM	18.38	18.43	18.38	18.4	16100
10/14/2016	10:35 AM	18.42	18.4244	18.38	18.38	9400
10/14/2016	10:36 AM	18.4101	18.42	18.4	18.41	5700
10/14/2016	10:37 AM	18.41	18.41	18.39	18.41	1900
10/14/2016	10:38 AM	18.39	18.4	18.39	18.4	940
10/14/2016	10:39 AM	18.277	18.4	18.2746	18.38	33250
10/14/2016	10:40 AM	18.29	18.31	18.28	18.29	19550
10/14/2016	10:41 AM	18.2406	18.31	18.24	18.29	22150
10/14/2016	10:42 AM	18.24	18.25	18.203	18.24	17554
10/14/2016	10:43 AM	18.2689	18.29	18.24	18.24	8700
10/14/2016	10:44 AM	18.28	18.28	18.24	18.2657	6950
10/14/2016	10:45 AM	18.26	18.2856	18.25	18.28	32801
10/14/2016	10:46 AM	18.1781	18.25	18.16	18.25	24190
10/14/2016	10:47 AM	18.2	18.25	18.18	18.19	56835
10/14/2016	10:48 AM	18.2455	18.2455	18.19	18.19	5500
10/14/2016	10:49 AM	18.1956	18.237	18.17	18.237	12107
10/14/2016	10:50 AM	18.27	18.28	18.1999	18.1999	10414
10/14/2016	10:51 AM	18.2689	18.3	18.25	18.27	13291
10/14/2016	10:52 AM	18.36	18.36	18.2549	18.2549	7540
10/14/2016	10:53 AM	18.3889	18.41	18.3247	18.35	30198
10/14/2016	10:54 AM	18.4211	18.44	18.36	18.37	17000
10/14/2016	10:55 AM	18.39	18.42	18.37	18.42	67400
10/14/2016	10:56 AM	18.3732	18.41	18.3732	18.3858	17057
10/14/2016	10:57 AM	18.38	18.39	18.3656	18.3711	8400
10/14/2016	10:58 AM	18.41	18.41	18.35	18.36	17025
10/14/2016	10:59 AM	18.37	18.3999	18.36	18.39	1600
10/14/2016	11:00 AM	18.46	18.47	18.3812	18.3812	10400
10/14/2016	11:01 AM	18.44	18.5	18.43	18.45	21116
10/14/2016	11:02 AM	18.53	18.53	18.43	18.45	21320
10/14/2016	11:03 AM	18.51	18.53	18.48	18.53	15650
10/14/2016	11:04 AM	18.5212	18.59	18.5	18.51	31684
10/14/2016	11:05 AM	18.62	18.64	18.5254	18.5254	49615
10/14/2016	11:06 AM	18.649	18.67	18.54	18.59	44389
10/14/2016	11:07 AM	18.56	18.68	18.54	18.65	31560
10/14/2016	11:08 AM	18.54	18.57	18.52	18.57	14350
10/14/2016	11:09 AM	18.54	18.57	18.527	18.53	12350
10/14/2016	11:10 AM	18.54	18.55	18.52	18.535	14360
10/14/2016	11:11 AM	18.57	18.5796	18.5392	18.54	12800
10/14/2016	11:12 AM	18.6	18.61	18.555	18.57	14490
10/14/2016	11:13 AM	18.67	18.67	18.61	18.62	21967
10/14/2016	11:14 AM	18.63	18.67	18.6	18.67	11324
10/14/2016	11:15 AM	18.71	18.71	18.635	18.64	53950
10/14/2016	11:16 AM	18.67	18.69	18.66	18.69	13800
10/14/2016	11:17 AM	18.6511	18.66	18.63	18.66	30770
10/14/2016	11:18 AM	18.6546	18.68	18.65	18.6537	9382
10/14/2016	11:19 AM	18.64	18.66	18.635	18.65	6744
10/14/2016	11:20 AM	18.56	18.6237	18.54	18.6201	24750
10/14/2016	11:21 AM	18.62	18.64	18.56	18.56	25789
10/14/2016	11:22 AM	18.58	18.63	18.57	18.6001	27600
10/14/2016	11:23 AM	18.55	18.6001	18.54	18.6001	8940
10/14/2016	11:24 AM	18.57	18.59	18.55	18.56	13800
10/14/2016	11:25 AM	18.56	18.56	18.53	18.56	18600
10/14/2016	11:26 AM	18.54	18.57	18.5354	18.57	10600
10/14/2016	11:27 AM	18.4806	18.55	18.4699	18.55	22115
10/14/2016	11:28 AM	18.57	18.58	18.49	18.49	15917
10/14/2016	11:29 AM	18.66	18.6652	18.58	18.58	35516
10/14/2016	11:30 AM	18.81	18.81	18.67	18.67	39481
10/14/2016	11:31 AM	18.9	18.93	18.81	18.81	52796
10/14/2016	11:32 AM	18.89	18.9	18.82	18.8668	33538
10/14/2016	11:33 AM	18.92	18.92	18.82	18.9047	20034
10/14/2016	11:34 AM	18.9	18.93	18.8611	18.92	34754
10/14/2016	11:35 AM	18.87	18.91	18.85	18.9	16906
10/14/2016	11:36 AM	18.82	18.87	18.8	18.8599	26202
10/14/2016	11:37 AM	18.801	18.82	18.76	18.82	27300
10/14/2016	11:38 AM	18.79	18.8	18.78	18.78	12300
10/14/2016	11:39 AM	18.77	18.78	18.72	18.75	14018
10/14/2016	11:40 AM	18.76	18.8	18.73	18.78	11150
10/14/2016	11:41 AM	18.8	18.84	18.76	18.76	13971
10/14/2016	11:42 AM	18.83	18.85	18.78	18.79	9323
10/14/2016	11:43 AM	18.82	18.85	18.8	18.85	13830
10/14/2016	11:44 AM	18.81	18.83	18.8	18.8126	13256
10/14/2016	11:45 AM	18.859	18.86	18.8001	18.8001	16132
10/14/2016	11:46 AM	18.91	18.94	18.85	18.85	34000
10/14/2016	11:47 AM	18.9358	18.94	18.91	18.91	10650
10/14/2016	11:48 AM	18.9611	19.01	18.93	18.94	39010
10/14/2016	11:49 AM	19.07	19.09	18.96	18.96	44530
10/14/2016	11:50 AM	19.04	19.09	19.03	19.0744	40230
10/14/2016	11:51 AM	18.97	19.0301	18.9611	19.0301	13530
10/14/2016	11:52 AM	18.9626	19.03	18.93	18.96	14300
10/14/2016	11:53 AM	19.01	19.04	18.95	18.99	37150
10/14/2016	11:54 AM	19.11	19.124	18.99	19.02	28582
10/14/2016	11:55 AM	19.07	19.1	19.03	19.1	19100
10/14/2016	11:56 AM	19.124	19.17	19.08	19.08	26800
10/14/2016	11:57 AM	19.04	19.17	19.03	19.15	32015
10/14/2016	11:58 AM	19.0369	19.0785	19.01	19.0511	23095
10/14/2016	11:59 AM	19.1155	19.13	19.01	19.0153	20468
10/14/2016	12:00 PM	19.15	19.15	19.0845	19.14	16138
10/14/2016	12:01 PM	19.14	19.21	19.12	19.16	21630
10/14/2016	12:02 PM	19.13	19.2	19.13	19.13	11600
10/14/2016	12:03 PM	19.1017	19.16	19.0849	19.14	17371
10/14/2016	12:04 PM	19.09	19.15	19.09	19.11	10400
10/14/2016	12:05 PM	19.09	19.12	19.08	19.0919	12285
10/14/2016	12:06 PM	19.1457	19.25	19.11	19.11	23686
10/14/2016	12:07 PM	19.15	19.156	19.13	19.14	4150
10/14/2016	12:08 PM	19.1601	19.19	19.16	19.16	4000
10/14/2016	12:09 PM	19.13	19.17	19.12	19.15	11193
10/14/2016	12:10 PM	19.16	19.18	19.1359	19.1359	3500
10/14/2016	12:11 PM	19.27	19.28	19.18	19.18	16600
10/14/2016	12:12 PM	19.29	19.3844	19.2891	19.29	43620
10/14/2016	12:13 PM	19.2199	19.33	19.21	19.29	13400
10/14/2016	12:14 PM	19.2	19.23	19.191	19.2	3221
10/14/2016	12:15 PM	19.2011	19.2011	19.17	19.191	12100
10/14/2016	12:16 PM	19.26	19.28	19.18	19.2	18861
10/14/2016	12:17 PM	19.37	19.41	19.25	19.25	19585
10/14/2016	12:18 PM	19.313	19.4	19.291	19.4	30470
10/14/2016	12:19 PM	19.33	19.33	19.29	19.32	8950
10/14/2016	12:20 PM	19.3589	19.41	19.318	19.33	32835
10/14/2016	12:21 PM	19.32	19.38	19.31	19.36	5816
10/14/2016	12:22 PM	19.315	19.34	19.3	19.3352	5050
10/14/2016	12:23 PM	19.366	19.376	19.2932	19.3172	27210
10/14/2016	12:24 PM	19.3157	19.35	19.28	19.35	27697
10/14/2016	12:25 PM	19.29	19.37	19.29	19.32	13233
10/14/2016	12:26 PM	19.3	19.33	19.27	19.27	5850
10/14/2016	12:27 PM	19.27	19.33	19.27	19.3	11927
10/14/2016	12:28 PM	19.21	19.27	19.2	19.26	26004
10/14/2016	12:29 PM	19.17	19.23	19.16	19.21	18500
10/14/2016	12:30 PM	19.0837	19.17	19.0837	19.161	15792
10/14/2016	12:31 PM	19.0859	19.14	19.08	19.0801	11156
10/14/2016	12:32 PM	19.07	19.07	19.04	19.07	13000
10/14/2016	12:33 PM	19.08	19.091	19.0728	19.0728	10300
10/14/2016	12:34 PM	19.09	19.0989	19.07	19.0889	4450
10/14/2016	12:35 PM	19.0811	19.09	19.04	19.06	5469
10/14/2016	12:36 PM	19.07	19.09	19.03	19.08	4376
10/14/2016	12:37 PM	18.99	19.06	18.97	19.06	26259
10/14/2016	12:38 PM	18.94	18.99	18.92	18.99	11940
10/14/2016	12:39 PM	18.9599	18.96	18.94	18.95	9750
10/14/2016	12:40 PM	18.94	18.96	18.94	18.9592	9720
10/14/2016	12:41 PM	18.94	18.95	18.93	18.94	6800
10/14/2016	12:42 PM	18.92	18.93	18.9	18.93	16059
10/14/2016	12:43 PM	18.92	18.9411	18.92	18.94	7190
10/14/2016	12:44 PM	18.9174	18.93	18.89	18.91	4650
10/14/2016	12:45 PM	18.96	18.96	18.92	18.93	14986
10/14/2016	12:46 PM	19.04	19.0667	18.94	18.95	14640
10/14/2016	12:47 PM	19.0311	19.07	19.03	19.04	11060
10/14/2016	12:48 PM	19.07	19.0781	19.03	19.03	6298
10/14/2016	12:49 PM	19.09	19.09	19.0756	19.08	3300
10/14/2016	12:50 PM	19.08	19.106	19.07	19.1	3400
10/14/2016	12:51 PM	19.0941	19.1	19.04	19.07	11255
10/14/2016	12:52 PM	19.07	19.11	19.07	19.1	2950
10/14/2016	12:53 PM	19.01	19.0943	19.01	19.08	11050
10/14/2016	12:54 PM	19.0459	19.06	19.02	19.02	3750
10/14/2016	12:55 PM	18.95	19.0449	18.94	19.0449	11400
10/14/2016	12:56 PM	18.95	18.98	18.93	18.94	7500
10/14/2016	12:57 PM	19.04	19.05	18.94	18.96	11750
10/14/2016	12:58 PM	19.0046	19.0554	19	19.05	2040
10/14/2016	12:59 PM	18.98	19.02	18.98	19.01	2900
10/14/2016	1:00 PM	18.98	18.98	18.97	18.97	1100
10/14/2016	1:01 PM	18.97	19.02	18.9596	18.99	9554
10/14/2016	1:02 PM	18.98	19	18.97	18.97	4500
10/14/2016	1:03 PM	18.98	18.99	18.98	18.98	3400
10/14/2016	1:04 PM	18.995	18.995	18.98	18.98	700
10/14/2016	1:05 PM	19.08	19.08	18.98	18.98	6500
10/14/2016	1:06 PM	19.06	19.1	19.05	19.086	17210
10/14/2016	1:07 PM	19.06	19.07	19.05	19.06	3250
10/14/2016	1:08 PM	18.9599	19.04	18.95	19.04	8411
10/14/2016	1:09 PM	18.81	18.95	18.81	18.95	35329
10/14/2016	1:10 PM	18.8	18.83	18.7801	18.8	19120
10/14/2016	1:11 PM	18.81	18.831	18.78	18.7899	12295
10/14/2016	1:12 PM	18.7999	18.81	18.79	18.801	12550
10/14/2016	1:13 PM	18.8042	18.81	18.8	18.81	1500
10/14/2016	1:14 PM	18.87	18.89	18.78	18.81	16594
10/14/2016	1:15 PM	18.86	18.8758	18.86	18.8754	4000
10/14/2016	1:16 PM	18.85	18.87	18.85	18.87	4600
10/14/2016	1:17 PM	18.81	18.84	18.81	18.83	7195
10/14/2016	1:18 PM	18.79	18.81	18.78	18.81	3440
10/14/2016	1:19 PM	18.81	18.82	18.79	18.8	5075
10/14/2016	1:20 PM	18.82	18.82	18.78	18.81	13100
10/14/2016	1:21 PM	18.81	18.84	18.8087	18.81	12000
10/14/2016	1:22 PM	18.7	18.8	18.69	18.8	37601
10/14/2016	1:23 PM	18.66	18.69	18.62	18.65	18413
10/14/2016	1:24 PM	18.676	18.7058	18.6446	18.6446	11845
10/14/2016	1:25 PM	18.59	18.69	18.59	18.668	13150
10/14/2016	1:26 PM	18.57	18.585	18.55	18.58	16754
10/14/2016	1:27 PM	18.56	18.61	18.56	18.58	4429
10/14/2016	1:28 PM	18.58	18.58	18.56	18.58	4800
10/14/2016	1:29 PM	18.57	18.58	18.55	18.5646	3300
10/14/2016	1:30 PM	18.65	18.6705	18.57	18.57	11840
10/14/2016	1:31 PM	18.66	18.66	18.53	18.63	15802
10/14/2016	1:32 PM	18.7	18.7	18.64	18.64	4000
10/14/2016	1:33 PM	18.61	18.73	18.6089	18.7	15600
10/14/2016	1:34 PM	18.49	18.6089	18.48	18.6089	14410
10/14/2016	1:35 PM	18.41	18.46	18.37	18.46	51431
10/14/2016	1:36 PM	18.43	18.45	18.42	18.43	6100
10/14/2016	1:37 PM	18.5099	18.52	18.4589	18.4589	12700
10/14/2016	1:38 PM	18.51	18.58	18.51	18.51	30633
10/14/2016	1:39 PM	18.52	18.55	18.51	18.52	13945
10/14/2016	1:40 PM	18.47	18.54	18.46	18.54	15979
10/14/2016	1:41 PM	18.53	18.53	18.49	18.5	4717
10/14/2016	1:42 PM	18.56	18.59	18.53	18.53	13607
10/14/2016	1:43 PM	18.58	18.62	18.56	18.56	6097
10/14/2016	1:44 PM	18.6	18.61	18.586	18.59	3225
10/14/2016	1:45 PM	18.63	18.68	18.61	18.611	5930
10/14/2016	1:46 PM	18.66	18.68	18.6179	18.63	17104
10/14/2016	1:47 PM	18.58	18.6501	18.57	18.6501	11670
10/14/2016	1:48 PM	18.71	18.74	18.59	18.59	12030
10/14/2016	1:49 PM	18.66	18.7	18.65	18.69	6200
10/14/2016	1:50 PM	18.66	18.67	18.6546	18.6546	2595
10/14/2016	1:51 PM	18.67	18.68	18.65	18.65	8160
10/14/2016	1:52 PM	18.745	18.804	18.68	18.68	29661
10/14/2016	1:53 PM	18.734	18.75	18.7	18.75	12240
10/14/2016	1:54 PM	18.8354	18.87	18.72	18.72	6545
10/14/2016	1:55 PM	18.73	18.83	18.73	18.83	13250
10/14/2016	1:56 PM	18.72	18.75	18.6954	18.7251	13899
10/14/2016	1:57 PM	18.69	18.75	18.69	18.72	1800
10/14/2016	1:58 PM	18.68	18.7	18.67	18.7	5510
10/14/2016	1:59 PM	18.62	18.6738	18.615	18.6738	19800
10/14/2016	2:00 PM	18.7018	18.7018	18.6411	18.6599	8529
10/14/2016	2:01 PM	18.75	18.7554	18.69	18.7	5000
10/14/2016	2:02 PM	18.84	18.85	18.72	18.77	22395
10/14/2016	2:03 PM	18.73	18.83	18.7299	18.81	14395
10/14/2016	2:04 PM	18.7	18.76	18.67	18.71	17599
10/14/2016	2:05 PM	18.71	18.74	18.6988	18.74	1900
10/14/2016	2:06 PM	18.76	18.8132	18.67	18.69	20955
10/14/2016	2:07 PM	18.73	18.77	18.7193	18.75	19395
10/14/2016	2:08 PM	18.73	18.76	18.71	18.74	4900
10/14/2016	2:09 PM	18.75	18.81	18.71	18.72	11277
10/14/2016	2:10 PM	18.76	18.799	18.72	18.76	7500
10/14/2016	2:11 PM	18.79	18.81	18.73	18.73	9800
10/14/2016	2:12 PM	18.78	18.82	18.76	18.8	11795
10/14/2016	2:13 PM	18.8	18.8	18.73	18.75	11700
10/14/2016	2:14 PM	18.79	18.85	18.79	18.82	13924
10/14/2016	2:15 PM	18.79	18.8	18.74	18.78	8500
10/14/2016	2:16 PM	18.81	18.84	18.78	18.79	13128
10/14/2016	2:17 PM	18.776	18.82	18.72	18.82	29075
10/14/2016	2:18 PM	18.72	18.76	18.72	18.76	2650
10/14/2016	2:19 PM	18.71	18.75	18.71	18.72	6995
10/14/2016	2:20 PM	18.69	18.71	18.69	18.71	1700
10/14/2016	2:21 PM	18.654	18.68	18.65	18.68	12895
10/14/2016	2:22 PM	18.67	18.69	18.64	18.69	2000
10/14/2016	2:23 PM	18.64	18.68	18.64	18.68	2800
10/14/2016	2:24 PM	18.58	18.66	18.57	18.65	11600
10/14/2016	2:25 PM	18.68	18.69	18.58	18.58	7400
10/14/2016	2:26 PM	18.66	18.68	18.64	18.67	4800
10/14/2016	2:27 PM	18.68	18.68	18.66	18.66	4439
10/14/2016	2:28 PM	18.5958	18.6772	18.59	18.6772	6800
10/14/2016	2:29 PM	18.58	18.6	18.56	18.57	6100
10/14/2016	2:30 PM	18.57	18.59	18.57	18.58	6050
10/14/2016	2:31 PM	18.54	18.56	18.52	18.55	18400
10/14/2016	2:32 PM	18.555	18.56	18.53	18.5499	24891
10/14/2016	2:33 PM	18.565	18.59	18.545	18.58	20300
10/14/2016	2:34 PM	18.62	18.62	18.56	18.58	16920
10/14/2016	2:35 PM	18.64	18.66	18.57	18.59	11926
10/14/2016	2:36 PM	18.64	18.68	18.63	18.63	11200
10/14/2016	2:37 PM	18.64	18.67	18.64	18.66	7144
10/14/2016	2:38 PM	18.63	18.65	18.615	18.64	8213
10/14/2016	2:39 PM	18.56	18.64	18.5543	18.6364	24270
10/14/2016	2:40 PM	18.66	18.66	18.56	18.56	3919
10/14/2016	2:41 PM	18.6344	18.66	18.6344	18.65	8500
10/14/2016	2:42 PM	18.66	18.67	18.64	18.64	2390
10/14/2016	2:43 PM	18.77	18.77	18.65	18.66	13750
10/14/2016	2:44 PM	18.7	18.76	18.7	18.75	8100
10/14/2016	2:45 PM	18.72	18.72	18.705	18.71	1700
10/14/2016	2:46 PM	18.78	18.81	18.72	18.72	53425
10/14/2016	2:47 PM	18.75	18.78	18.71	18.76	6500
10/14/2016	2:48 PM	18.79	18.8	18.74	18.77	4569
10/14/2016	2:49 PM	18.78	18.8	18.76	18.7999	4625
10/14/2016	2:50 PM	18.79	18.8	18.76	18.76	16750
10/14/2016	2:51 PM	18.7549	18.8199	18.7549	18.8	8300
10/14/2016	2:52 PM	18.79	18.795	18.76	18.76	7100
10/14/2016	2:53 PM	18.79	18.79	18.76	18.77	11623
10/14/2016	2:54 PM	18.9046	18.9046	18.79	18.79	20819
10/14/2016	2:55 PM	18.94	18.95	18.85	18.88	21450
10/14/2016	2:56 PM	18.91	18.96	18.88	18.94	13435
10/14/2016	2:57 PM	18.93	18.93	18.88	18.9061	17804
10/14/2016	2:58 PM	18.91	18.92	18.91	18.91	6531
10/14/2016	2:59 PM	18.96	18.97	18.92	18.92	18115
10/14/2016	3:00 PM	18.97	19.04	18.944	18.944	24678
10/14/2016	3:01 PM	18.95	18.98	18.94	18.97	11800
10/14/2016	3:02 PM	18.93	18.97	18.93	18.95	14818
10/14/2016	3:03 PM	18.91	18.94	18.91	18.92	3900
10/14/2016	3:04 PM	18.927	18.9361	18.92	18.92	6320
10/14/2016	3:05 PM	18.98	18.99	18.92	18.92	2500
10/14/2016	3:06 PM	18.96	18.975	18.94	18.97	10000
10/14/2016	3:07 PM	18.864	18.96	18.85	18.96	13346
10/14/2016	3:08 PM	18.8657	18.9065	18.8601	18.8611	10220
10/14/2016	3:09 PM	18.82	18.89	18.8026	18.87	14045
10/14/2016	3:10 PM	18.81	18.86	18.8	18.821	11775
10/14/2016	3:11 PM	18.81	18.88	18.81	18.813	2500
10/14/2016	3:12 PM	18.81	18.83	18.8	18.82	11300
10/14/2016	3:13 PM	18.75	18.8	18.74	18.79	11050
10/14/2016	3:14 PM	18.79	18.795	18.76	18.7602	6300
10/14/2016	3:15 PM	18.8254	18.85	18.79	18.79	1200
10/14/2016	3:16 PM	18.79	18.8147	18.79	18.8147	791
10/14/2016	3:17 PM	18.8	18.81	18.76	18.79	8400
10/14/2016	3:18 PM	18.82	18.82	18.81	18.82	7000
10/14/2016	3:19 PM	18.8236	18.85	18.82	18.8372	8700
10/14/2016	3:20 PM	18.82	18.84	18.82	18.83	8100
10/14/2016	3:21 PM	18.875	18.88	18.81	18.82	10795
10/14/2016	3:22 PM	18.89	18.91	18.88	18.88	15302
10/14/2016	3:23 PM	18.84	18.93	18.82	18.92	21714
10/14/2016	3:24 PM	18.88	18.92	18.84	18.84	19200
10/14/2016	3:25 PM	18.8999	18.91	18.85	18.885	14180
10/14/2016	3:26 PM	18.89	18.9154	18.88	18.89	3895
10/14/2016	3:27 PM	18.895	18.895	18.8838	18.89	2250
10/14/2016	3:28 PM	18.9	18.92	18.89	18.92	8800
10/14/2016	3:29 PM	18.94	18.9411	18.9061	18.91	10995
10/14/2016	3:30 PM	18.99	19.01	18.9301	18.9301	17398
10/14/2016	3:31 PM	19.0093	19.03	18.98	18.9999	33026
10/14/2016	3:32 PM	19.01	19.035	19.01	19.01	12998
10/14/2016	3:33 PM	18.91	19.015	18.9	19.01	27779
10/14/2016	3:34 PM	18.97	18.975	18.9	18.905	13960
10/14/2016	3:35 PM	18.925	19	18.925	18.96	21074
10/14/2016	3:36 PM	18.9312	18.955	18.93	18.955	1700
10/14/2016	3:37 PM	18.9197	18.935	18.9	18.93	11450
10/14/2016	3:38 PM	18.8911	18.92	18.88	18.92	10090
10/14/2016	3:39 PM	18.8	18.9	18.8	18.89	15350
10/14/2016	3:40 PM	18.774	18.8	18.77	18.8	13843
10/14/2016	3:41 PM	18.81	18.81	18.77	18.79	8846
10/14/2016	3:42 PM	18.79	18.82	18.78	18.82	7245
10/14/2016	3:43 PM	18.76	18.81	18.75	18.81	17205
10/14/2016	3:44 PM	18.8	18.8	18.715	18.74	10421
10/14/2016	3:45 PM	18.78	18.8	18.76	18.79	6150
10/14/2016	3:46 PM	18.88	18.91	18.8	18.8	13728
10/14/2016	3:47 PM	18.9	18.935	18.88	18.88	2600
10/14/2016	3:48 PM	18.89	18.9172	18.86	18.9	31350
10/14/2016	3:49 PM	18.9156	18.9156	18.88	18.8887	11300
10/14/2016	3:50 PM	18.91	18.92	18.89	18.9089	16925
10/14/2016	3:51 PM	18.931	18.9758	18.9	18.92	50451
10/14/2016	3:52 PM	18.92	18.97	18.9	18.94	15000
10/14/2016	3:53 PM	18.95	18.955	18.92	18.925	9994
10/14/2016	3:54 PM	19.02	19.02	18.94	18.94	18605
10/14/2016	3:55 PM	19.028	19.028	18.9839	19.02	32323
10/14/2016	3:56 PM	19.0099	19.0356	18.99	19.03	22959
10/14/2016	3:57 PM	19.0939	19.0942	19.0032	19.02	53737
10/14/2016	3:58 PM	19.09	19.1301	19.07	19.1	50561
10/14/2016	3:59 PM	19.07	19.09	19.06	19.09	22507
10/14/2016	4:00 PM	19.14	19.148	19.07	19.07	97610
10/17/2016	9:31 AM	18.88	19	18.88	18.95	34390
10/17/2016	9:32 AM	18.8	18.97	18.8	18.9141	24967
10/17/2016	9:33 AM	18.83	18.86	18.8	18.8115	32410
10/17/2016	9:34 AM	18.81	18.84	18.78	18.83	21330
10/17/2016	9:35 AM	18.93	18.95	18.8	18.8	16500
10/17/2016	9:36 AM	18.96	18.96	18.88	18.9215	11450
10/17/2016	9:37 AM	19.17	19.19	18.955	18.955	61488
10/17/2016	9:38 AM	19.17	19.22	19.11	19.16	42685
10/17/2016	9:39 AM	19.15	19.24	19.12	19.21	35794
10/17/2016	9:40 AM	19.24	19.27	19.1432	19.17	44338
10/17/2016	9:41 AM	19.26	19.31	19.24	19.25	36105
10/17/2016	9:42 AM	19.13	19.25	19.13	19.25	39852
10/17/2016	9:43 AM	19.13	19.21	19.1154	19.12	15375
10/17/2016	9:44 AM	19.19	19.22	19.1	19.12	11880
10/17/2016	9:45 AM	19.21	19.24	19.14	19.2	16513
10/17/2016	9:46 AM	19.1401	19.2	19.14	19.2	9451
10/17/2016	9:47 AM	19.16	19.1899	19.14	19.15	11400
10/17/2016	9:48 AM	19.235	19.26	19.16	19.16	36138
10/17/2016	9:49 AM	19.14	19.19	19.1286	19.19	7400
10/17/2016	9:50 AM	19.1	19.14	19.08	19.14	23014
10/17/2016	9:51 AM	19.01	19.14	19.0099	19.08	24680
10/17/2016	9:52 AM	19.02	19.03	18.98	19.01	31059
10/17/2016	9:53 AM	19.0459	19.06	18.99	19.01	9217
10/17/2016	9:54 AM	19.125	19.14	19.03	19.0512	23376
10/17/2016	9:55 AM	19.16	19.22	19.07	19.12	44412
10/17/2016	9:56 AM	19.2	19.26	19.16	19.17	21190
10/17/2016	9:57 AM	19.1	19.2	19.09	19.2	11050
10/17/2016	9:58 AM	19.09	19.1264	19.07	19.1	12290
10/17/2016	9:59 AM	19.08	19.12	19.06	19.06	14650
10/17/2016	10:00 AM	19.13	19.17	19.07	19.07	8950
10/17/2016	10:01 AM	19.12	19.14	19.05	19.1	20125
10/17/2016	10:02 AM	19.1389	19.1511	19.09	19.11	17900
10/17/2016	10:03 AM	19.1	19.15	19.06	19.15	14689
10/17/2016	10:04 AM	19.0933	19.15	19.06	19.1328	33660
10/17/2016	10:05 AM	19.13	19.155	19.08	19.09	41340
10/17/2016	10:06 AM	19.1557	19.22	19.135	19.15	17530
10/17/2016	10:07 AM	19.16	19.19	19.14	19.17	12100
10/17/2016	10:08 AM	19.17	19.225	19.15	19.16	13300
10/17/2016	10:09 AM	19.09	19.195	19.08	19.18	18120
10/17/2016	10:10 AM	19.04	19.06	19.03	19.05	11840
10/17/2016	10:11 AM	18.94	19.04	18.91	19.04	30619
10/17/2016	10:12 AM	18.967	18.98	18.91	18.95	16787
10/17/2016	10:13 AM	18.95	18.96	18.92	18.95	9100
10/17/2016	10:14 AM	18.94	18.97	18.93	18.95	11395
10/17/2016	10:15 AM	18.94	19	18.94	18.9589	7890
10/17/2016	10:16 AM	18.94	18.95	18.92	18.94	3679
10/17/2016	10:17 AM	18.89	18.96	18.88	18.93	14721
10/17/2016	10:18 AM	18.94	18.97	18.9	18.9	4700
10/17/2016	10:19 AM	18.975	18.995	18.93	18.94	14800
10/17/2016	10:20 AM	18.96	19.04	18.96	18.97	16066
10/17/2016	10:21 AM	19.01	19.0195	18.96	18.9643	6000
10/17/2016	10:22 AM	19.02	19.03	18.97	19	18679
10/17/2016	10:23 AM	18.95	19.0255	18.95	19.0255	14200
10/17/2016	10:24 AM	18.865	18.95	18.86	18.9401	5550
10/17/2016	10:25 AM	18.83	18.8662	18.8	18.86	25007
10/17/2016	10:26 AM	18.74	18.83	18.71	18.82	41266
10/17/2016	10:27 AM	18.73	18.777	18.72	18.73	20676
10/17/2016	10:28 AM	18.78	18.805	18.73	18.73	16400
10/17/2016	10:29 AM	18.82	18.83	18.7857	18.7857	19500
10/17/2016	10:30 AM	18.82	18.84	18.81	18.83	6504
10/17/2016	10:31 AM	18.8	18.8	18.74	18.8	16900
10/17/2016	10:32 AM	18.86	18.86	18.7701	18.79	26972
10/17/2016	10:33 AM	18.84	18.87	18.83	18.87	8200
10/17/2016	10:34 AM	18.84	18.86	18.82	18.84	8200
10/17/2016	10:35 AM	18.92	18.92	18.8442	18.86	13200
10/17/2016	10:36 AM	18.92	18.94	18.89	18.91	8200
10/17/2016	10:37 AM	18.8531	18.91	18.83	18.9036	12600
10/17/2016	10:38 AM	18.85	18.875	18.83	18.85	7000
10/17/2016	10:39 AM	18.855	18.855	18.82	18.83	3960
10/17/2016	10:40 AM	18.88	18.9	18.84	18.84	3290
10/17/2016	10:41 AM	18.89	18.92	18.86	18.8815	14475
10/17/2016	10:42 AM	18.84	18.87	18.83	18.85	8861
10/17/2016	10:43 AM	18.91	18.91	18.84	18.84	7681
10/17/2016	10:44 AM	18.89	18.9	18.86	18.9	7250
10/17/2016	10:45 AM	18.9292	18.94	18.9	18.9	6925
10/17/2016	10:46 AM	18.92	18.97	18.901	18.92	27031
10/17/2016	10:47 AM	18.94	18.95	18.93	18.93	8600
10/17/2016	10:48 AM	18.95	18.99	18.9499	18.95	19000
10/17/2016	10:49 AM	18.9847	19.04	18.94	18.94	18693
10/17/2016	10:50 AM	18.9958	19.03	18.96	18.98	2940
10/17/2016	10:51 AM	19.07	19.08	18.9837	19.0358	21000
10/17/2016	10:52 AM	19.065	19.079	19.05	19.07	7500
10/17/2016	10:53 AM	19.02	19.06	19.02	19.04	15907
10/17/2016	10:54 AM	19.0847	19.095	19.02	19.02	7800
10/17/2016	10:55 AM	19.1	19.17	19.1	19.14	9010
10/17/2016	10:56 AM	19.15	19.17	19.11	19.11	11570
10/17/2016	10:57 AM	19.124	19.1689	19.124	19.1599	6242
10/17/2016	10:58 AM	19.12	19.15	19.08	19.15	11400
10/17/2016	10:59 AM	19.04	19.12	19.03	19.12	19224
10/17/2016	11:00 AM	19.05	19.08	19.031	19.06	10100
10/17/2016	11:01 AM	19.05	19.0536	19.02	19.05	20240
10/17/2016	11:02 AM	19.04	19.08	19.04	19.04	12100
10/17/2016	11:03 AM	19.02	19.06	19.01	19.02	28480
10/17/2016	11:04 AM	19.01	19.02	18.99	19.02	3865
10/17/2016	11:05 AM	19.01	19.07	19.01	19.01	5600
10/17/2016	11:06 AM	19.02	19.035	18.95	18.99	7700
10/17/2016	11:07 AM	19.03	19.04	19	19.01	3500
10/17/2016	11:08 AM	19.1	19.14	19.04	19.05	11800
10/17/2016	11:09 AM	19.135	19.14	19.11	19.11	1800
10/17/2016	11:10 AM	19.16	19.16	19.11	19.11	1700
10/17/2016	11:11 AM	19.16	19.19	19.16	19.17	9198
10/17/2016	11:12 AM	19.09	19.16	19.06	19.16	11600
10/17/2016	11:13 AM	19.11	19.11	19.07	19.08	5300
10/17/2016	11:14 AM	19.14	19.15	19.12	19.12	2700
10/17/2016	11:15 AM	19.13	19.15	19.13	19.14	1880
10/17/2016	11:16 AM	19.22	19.22	19.14	19.15	30287
10/17/2016	11:17 AM	19.21	19.24	19.19	19.24	8330
10/17/2016	11:18 AM	19.16	19.23	19.16	19.23	7056
10/17/2016	11:19 AM	19.1	19.15	19.09	19.15	7855
10/17/2016	11:20 AM	19.1	19.1148	19.07	19.09	9235
10/17/2016	11:21 AM	19.1	19.17	19.08	19.13	5400
10/17/2016	11:22 AM	19.11	19.13	19.11	19.13	2950
10/17/2016	11:23 AM	19.2	19.2	19.09	19.1	10084
10/17/2016	11:24 AM	19.13	19.2	19.11	19.2	5388
10/17/2016	11:25 AM	19.11	19.14	19.09	19.1289	2180
10/17/2016	11:26 AM	19.22	19.22	19.15	19.15	32800
10/17/2016	11:27 AM	19.21	19.23	19.1701	19.21	12765
10/17/2016	11:28 AM	19.22	19.26	19.2	19.22	18800
10/17/2016	11:29 AM	19.19	19.25	19.18	19.225	6700
10/17/2016	11:30 AM	19.14	19.21	19.12	19.2	9850
10/17/2016	11:31 AM	19.135	19.135	19.07	19.12	16730
10/17/2016	11:32 AM	19.11	19.14	19.06	19.13	23265
10/17/2016	11:33 AM	19.1	19.15	19.08	19.1242	3500
10/17/2016	11:34 AM	19.1	19.13	19.09	19.1183	4450
10/17/2016	11:35 AM	19.0761	19.13	19.0761	19.12	7029
10/17/2016	11:36 AM	19.105	19.11	19.05	19.07	8805
10/17/2016	11:37 AM	19.1	19.11	19.09	19.1	7489
10/17/2016	11:38 AM	19.1	19.129	19.07	19.11	5900
10/17/2016	11:39 AM	19.061	19.09	19.04	19.09	10525
10/17/2016	11:40 AM	19	19.07	19	19.07	7565
10/17/2016	11:41 AM	18.95	19.02	18.94	19.01	12900
10/17/2016	11:42 AM	19.0289	19.0289	18.95	18.96	3800
10/17/2016	11:43 AM	19.0036	19.0211	18.98	19.0211	11604
10/17/2016	11:44 AM	18.95	19	18.94	19	9000
10/17/2016	11:45 AM	19	19	18.95	18.95	6720
10/17/2016	11:46 AM	19.12	19.12	18.98	19.01	7600
10/17/2016	11:47 AM	19.16	19.185	19.1	19.12	18799
10/17/2016	11:48 AM	19.17	19.17	19.15	19.15	5922
10/17/2016	11:49 AM	19.12	19.16	19.08	19.16	9339
10/17/2016	11:50 AM	19.12	19.13	19.1089	19.1089	800
10/17/2016	11:51 AM	19.08	19.13	19.08	19.12	6800
10/17/2016	11:52 AM	19.05	19.11	19.04	19.1	12300
10/17/2016	11:53 AM	19.065	19.08	19	19.041	4860
10/17/2016	11:54 AM	19.05	19.08	19.05	19.065	4800
10/17/2016	11:55 AM	19.02	19.07	19.01	19.06	2750
10/17/2016	11:56 AM	19.03	19.04	19.01	19.01	1900
10/17/2016	11:57 AM	18.98	19.015	18.96	19	13733
10/17/2016	11:58 AM	19.04	19.04	18.99	18.99	8125
10/17/2016	11:59 AM	19.06	19.09	19.05	19.08	10209
10/17/2016	12:00 PM	19.03	19.07	19.03	19.05	2500
10/17/2016	12:01 PM	19.06	19.06	19.03	19.04	7380
10/17/2016	12:02 PM	19.08	19.105	19.05	19.05	6200
10/17/2016	12:03 PM	19.09	19.12	19.0745	19.08	5300
10/17/2016	12:04 PM	19.06	19.08	19.01	19.08	12300
10/17/2016	12:05 PM	19.05	19.08	19.03	19.08	2400
10/17/2016	12:06 PM	19.02	19.06	19	19.04	7700
10/17/2016	12:07 PM	19.1	19.105	19.03	19.03	3400
10/17/2016	12:08 PM	19.065	19.0911	19.03	19.09	17050
10/17/2016	12:09 PM	19.06	19.06	19.04	19.06	1900
10/17/2016	12:10 PM	19.06	19.11	19.05	19.06	7021
10/17/2016	12:11 PM	19.06	19.0625	19.0589	19.06	600
10/17/2016	12:12 PM	19.14	19.15	19.06	19.06	10243
10/17/2016	12:13 PM	19.11	19.16	19.08	19.15	11175
10/17/2016	12:14 PM	19.12	19.14	19.1	19.11	12193
10/17/2016	12:15 PM	19.11	19.13	19.07	19.117	7500
10/17/2016	12:16 PM	19.09	19.1199	19.07	19.115	1700
10/17/2016	12:17 PM	19.06	19.13	19.04	19.12	12000
10/17/2016	12:18 PM	19.035	19.05	19.02	19.04	3500
10/17/2016	12:19 PM	19.05	19.05	19.03	19.03	2600
10/17/2016	12:20 PM	19.07	19.089	19.035	19.04	3250
10/17/2016	12:21 PM	19.06	19.07	19.05	19.07	3122
10/17/2016	12:22 PM	19.04	19.07	19.04	19.07	1500
10/17/2016	12:23 PM	19.0511	19.0511	19.04	19.04	500
10/17/2016	12:24 PM	18.99	19.07	18.95	19.055	9453
10/17/2016	12:25 PM	19.07	19.07	19.03	19.03	2663
10/17/2016	12:26 PM	19.06	19.09	19.06	19.064	17400
10/17/2016	12:27 PM	19.0845	19.095	19.04	19.04	11780
10/17/2016	12:28 PM	19.0599	19.0689	19.05	19.0689	2400
10/17/2016	12:29 PM	19.07	19.085	19.06	19.06	2195
10/17/2016	12:30 PM	19.14	19.16	19.07	19.07	19551
10/17/2016	12:31 PM	19.13	19.165	19.13	19.16	5700
10/17/2016	12:32 PM	19.12	19.14	19.12	19.136	4885
10/17/2016	12:33 PM	19.14	19.145	19.13	19.13	675
10/17/2016	12:34 PM	19.11	19.16	19.09	19.145	11144
10/17/2016	12:35 PM	19.1011	19.11	19.08	19.08	5001
10/17/2016	12:36 PM	19.07	19.115	19.06	19.099	2320
10/17/2016	12:37 PM	19.14	19.14	19.06	19.07	5712
10/17/2016	12:38 PM	19.13	19.1599	19.13	19.15	2050
10/17/2016	12:39 PM	19.13	19.145	19.13	19.13	2200
10/17/2016	12:40 PM	19.12	19.14	19.1	19.13	2980
10/17/2016	12:41 PM	19.16	19.165	19.1299	19.14	1800
10/17/2016	12:42 PM	19.16	19.21	19.15	19.17	11700
10/17/2016	12:43 PM	19.18	19.19	19.1589	19.165	1500
10/17/2016	12:44 PM	19.1518	19.175	19.15	19.17	6650
10/17/2016	12:45 PM	19.15	19.17	19.13	19.15	4580
10/17/2016	12:46 PM	19.1611	19.185	19.14	19.17	3600
10/17/2016	12:47 PM	19.186	19.1999	19.16	19.165	6700
10/17/2016	12:48 PM	19.14	19.195	19.14	19.185	4100
10/17/2016	12:49 PM	19.08	19.15	19.08	19.15	19131
10/17/2016	12:50 PM	19.11	19.11	19.07	19.0789	6064
10/17/2016	12:51 PM	19.09	19.11	19.05	19.1	10388
10/17/2016	12:52 PM	19.07	19.09	19.05	19.09	6900
10/17/2016	12:53 PM	19.09	19.115	19.0563	19.0563	5000
10/17/2016	12:54 PM	19.0981	19.11	19.06	19.08	9114
10/17/2016	12:55 PM	19.12	19.139	19.09	19.09	6700
10/17/2016	12:56 PM	19.11	19.14	19.11	19.1159	4075
10/17/2016	12:57 PM	19.04	19.11	19.04	19.11	9225
10/17/2016	12:58 PM	19.09	19.11	19.045	19.06	3575
10/17/2016	12:59 PM	19.09	19.12	19.08	19.12	1700
10/17/2016	1:00 PM	19.1003	19.12	19.09	19.09	3500
10/17/2016	1:01 PM	19.0389	19.1	19.02	19.1	6100
10/17/2016	1:02 PM	19.07	19.09	19.02	19.035	17180
10/17/2016	1:03 PM	19.06	19.0789	19.06	19.06	1800
10/17/2016	1:04 PM	19.1262	19.14	19.06	19.06	3000
10/17/2016	1:05 PM	19.17	19.19	19.14	19.14	10298
10/17/2016	1:06 PM	19.155	19.18	19.14	19.16	1900
10/17/2016	1:07 PM	19.175	19.18	19.13	19.1546	8118
10/17/2016	1:08 PM	19.155	19.17	19.14	19.17	1600
10/17/2016	1:09 PM	19.12	19.15	19.12	19.15	1400
10/17/2016	1:10 PM	19.15	19.15	19.11	19.115	5700
10/17/2016	1:11 PM	19.15	19.175	19.14	19.14	3150
10/17/2016	1:12 PM	19.19	19.19	19.15	19.15	1700
10/17/2016	1:13 PM	19.14	19.195	19.14	19.19	4069
10/17/2016	1:14 PM	19.14	19.14	19.13	19.135	700
10/17/2016	1:15 PM	19.14	19.165	19.14	19.15	2600
10/17/2016	1:16 PM	19.145	19.15	19.14	19.14	700
10/17/2016	1:17 PM	19.16	19.185	19.16	19.17	4100
10/17/2016	1:18 PM	19.27	19.29	19.16	19.16	30861
10/17/2016	1:19 PM	19.2441	19.3	19.21	19.28	23430
10/17/2016	1:20 PM	19.27	19.279	19.2381	19.2547	3300
10/17/2016	1:21 PM	19.25	19.27	19.25	19.26	4150
10/17/2016	1:22 PM	19.27	19.28	19.25	19.25	6776
10/17/2016	1:23 PM	19.299	19.299	19.26	19.26	3850
10/17/2016	1:24 PM	19.38	19.39	19.27	19.27	27009
10/17/2016	1:25 PM	19.37	19.385	19.35	19.37	13350
10/17/2016	1:26 PM	19.39	19.4	19.35	19.36	12110
10/17/2016	1:27 PM	19.39	19.45	19.37	19.42	12575
10/17/2016	1:28 PM	19.28	19.3811	19.27	19.3811	20168
10/17/2016	1:29 PM	19.375	19.375	19.29	19.29	6300
10/17/2016	1:30 PM	19.34	19.35	19.3101	19.35	5400
10/17/2016	1:31 PM	19.38	19.4	19.32	19.3483	10700
10/17/2016	1:32 PM	19.37	19.375	19.3389	19.371	3900
10/17/2016	1:33 PM	19.3872	19.4	19.37	19.38	2800
10/17/2016	1:34 PM	19.39	19.405	19.37	19.385	11900
10/17/2016	1:35 PM	19.32	19.37	19.29	19.37	12883
10/17/2016	1:36 PM	19.32	19.32	19.2989	19.31	5625
10/17/2016	1:37 PM	19.34	19.355	19.32	19.32	800
10/17/2016	1:38 PM	19.31	19.345	19.3	19.33	3400
10/17/2016	1:39 PM	19.285	19.33	19.2846	19.31	9200
10/17/2016	1:40 PM	19.28	19.315	19.27	19.31	11868
10/17/2016	1:41 PM	19.28	19.3	19.2654	19.27	6924
10/17/2016	1:42 PM	19.27	19.28	19.25	19.28	11972
10/17/2016	1:43 PM	19.2	19.275	19.19	19.27	20320
10/17/2016	1:44 PM	19.24	19.246	19.2	19.2	15627
10/17/2016	1:45 PM	19.26	19.26	19.22	19.25	7120
10/17/2016	1:46 PM	19.24	19.27	19.24	19.2658	5250
10/17/2016	1:47 PM	19.2289	19.31	19.2289	19.26	16600
10/17/2016	1:48 PM	19.2511	19.26	19.2499	19.25	3937
10/17/2016	1:49 PM	19.2567	19.286	19.2567	19.26	6600
10/17/2016	1:50 PM	19.26	19.269	19.25	19.269	3300
10/17/2016	1:51 PM	19.28	19.295	19.28	19.295	1500
10/17/2016	1:52 PM	19.27	19.3	19.27	19.29	3600
10/17/2016	1:53 PM	19.28	19.28	19.27	19.28	3000
10/17/2016	1:54 PM	19.2801	19.295	19.2659	19.28	8200
10/17/2016	1:55 PM	19.27	19.27	19.26	19.27	1300
10/17/2016	1:56 PM	19.26	19.26	19.25	19.26	3200
10/17/2016	1:57 PM	19.34	19.34	19.28	19.28	11300
10/17/2016	1:58 PM	19.36	19.36	19.32	19.3356	15300
10/17/2016	1:59 PM	19.36	19.385	19.3425	19.36	4900
10/17/2016	2:00 PM	19.43	19.471	19.36	19.36	17824
10/17/2016	2:01 PM	19.38	19.45	19.38	19.4347	10500
10/17/2016	2:02 PM	19.375	19.4	19.36	19.4	2950
10/17/2016	2:03 PM	19.405	19.405	19.3719	19.39	1000
10/17/2016	2:04 PM	19.31	19.39	19.31	19.39	6060
10/17/2016	2:05 PM	19.2701	19.32	19.2701	19.32	16218
10/17/2016	2:06 PM	19.3389	19.35	19.27	19.28	8850
10/17/2016	2:07 PM	19.3689	19.38	19.34	19.35	5800
10/17/2016	2:08 PM	19.32	19.39	19.3	19.38	17520
10/17/2016	2:09 PM	19.29	19.32	19.28	19.32	9345
10/17/2016	2:10 PM	19.29	19.32	19.2889	19.3	4450
10/17/2016	2:11 PM	19.25	19.3011	19.25	19.29	4000
10/17/2016	2:12 PM	19.26	19.27	19.23	19.27	8135
10/17/2016	2:13 PM	19.16	19.24	19.15	19.24	35700
10/17/2016	2:14 PM	19.19	19.2	19.16	19.17	7800
10/17/2016	2:15 PM	19.2	19.21	19.185	19.185	7073
10/17/2016	2:16 PM	19.16	19.235	19.15	19.2	10350
10/17/2016	2:17 PM	19.17	19.191	19.14	19.15	7800
10/17/2016	2:18 PM	19.18	19.18	19.15	19.16	8800
10/17/2016	2:19 PM	19.15	19.17	19.15	19.17	9130
10/17/2016	2:20 PM	19.17	19.175	19.17	19.17	300
10/17/2016	2:21 PM	19.15	19.175	19.1001	19.16	17840
10/17/2016	2:22 PM	19.19	19.19	19.15	19.16	7425
10/17/2016	2:23 PM	19.16	19.195	19.1544	19.1899	11100
10/17/2016	2:24 PM	19.19	19.215	19.17	19.17	6200
10/17/2016	2:25 PM	19.21	19.22	19.17	19.18	9308
10/17/2016	2:26 PM	19.2	19.22	19.1789	19.22	14600
10/17/2016	2:27 PM	19.17	19.195	19.16	19.18	3200
10/17/2016	2:28 PM	19.17	19.185	19.15	19.17	5200
10/17/2016	2:29 PM	19.2099	19.24	19.19	19.19	13453
10/17/2016	2:30 PM	19.17	19.25	19.16	19.2	9835
10/17/2016	2:31 PM	19.19	19.2	19.17	19.18	7136
10/17/2016	2:32 PM	19.2	19.21	19.18	19.18	6565
10/17/2016	2:33 PM	19.19	19.19	19.18	19.19	1100
10/17/2016	2:34 PM	19.17	19.215	19.17	19.2	4780
10/17/2016	2:35 PM	19.1711	19.18	19.17	19.18	1900
10/17/2016	2:36 PM	19.18	19.195	19.18	19.18	2100
10/17/2016	2:37 PM	19.16	19.17	19.16	19.17	3600
10/17/2016	2:38 PM	19.18	19.19	19.15	19.155	5800
10/17/2016	2:39 PM	19.15	19.18	19.15	19.18	2750
10/17/2016	2:40 PM	19.21	19.21	19.17	19.18	3400
10/17/2016	2:41 PM	19.18	19.235	19.18	19.21	6000
10/17/2016	2:42 PM	19.195	19.195	19.17	19.18	500
10/17/2016	2:43 PM	19.21	19.21	19.1988	19.1988	4400
10/17/2016	2:44 PM	19.195	19.215	19.19	19.205	2200
10/17/2016	2:45 PM	19.18	19.2	19.175	19.2	4020
10/17/2016	2:46 PM	19.16	19.18	19.16	19.18	9698
10/17/2016	2:47 PM	19.16	19.175	19.15	19.17	1400
10/17/2016	2:48 PM	19.14	19.17	19.14	19.17	13094
10/17/2016	2:49 PM	19.15	19.17	19.14	19.14	2150
10/17/2016	2:50 PM	19.15	19.17	19.15	19.15	1700
10/17/2016	2:51 PM	19.12	19.155	19.12	19.15	5000
10/17/2016	2:52 PM	19.135	19.14	19.09	19.11	9000
10/17/2016	2:53 PM	19.11	19.12	19.1	19.12	2215
10/17/2016	2:54 PM	19.13	19.13	19.105	19.12	4450
10/17/2016	2:55 PM	19.12	19.135	19.11	19.12	3300
10/17/2016	2:56 PM	19.11	19.125	19.1	19.11	2600
10/17/2016	2:57 PM	19.05	19.11	19.0241	19.11	11550
10/17/2016	2:58 PM	18.98	19.0591	18.98	19.04	19169
10/17/2016	2:59 PM	18.99	19	18.98	18.98	4350
10/17/2016	3:00 PM	18.91	18.97	18.91	18.97	8500
10/17/2016	3:01 PM	18.95	18.965	18.891	18.905	18595
10/17/2016	3:02 PM	18.965	18.965	18.95	18.95	1100
10/17/2016	3:03 PM	18.9582	19.005	18.95	18.965	5150
10/17/2016	3:04 PM	18.9711	18.985	18.949	18.96	5064
10/17/2016	3:05 PM	18.98	19	18.98	18.99	2814
10/17/2016	3:06 PM	19.01	19.01	18.98	19	7060
10/17/2016	3:07 PM	19.03	19.035	19.01	19.01	2650
10/17/2016	3:08 PM	19.0299	19.04	19.01	19.02	13200
10/17/2016	3:09 PM	19.04	19.05	19.01	19.02	2600
10/17/2016	3:10 PM	19.015	19.035	19.01	19.035	11800
10/17/2016	3:11 PM	19.02	19.035	19.02	19.03	1500
10/17/2016	3:12 PM	19.06	19.06	19.03	19.045	1180
10/17/2016	3:13 PM	19.08	19.12	19.08	19.09	8500
10/17/2016	3:14 PM	19.055	19.08	19.0459	19.08	2000
10/17/2016	3:15 PM	19.06	19.1	19.05	19.055	8266
10/17/2016	3:16 PM	19.03	19.0459	19.01	19.0459	5300
10/17/2016	3:17 PM	19.03	19.03	19.03	19.03	2800
10/17/2016	3:18 PM	19.04	19.05	19.03	19.03	1600
10/17/2016	3:19 PM	19.035	19.035	19.02	19.03	1450
10/17/2016	3:20 PM	19.055	19.055	19.03	19.04	10800
10/17/2016	3:21 PM	19.01	19.04	19	19.04	37023
10/17/2016	3:22 PM	19.02	19.03	19.02	19.03	8800
10/17/2016	3:23 PM	19.02	19.0299	19.02	19.02	4000
10/17/2016	3:24 PM	19	19.025	19	19.02	7700
10/17/2016	3:25 PM	19.02	19.0351	19.02	19.025	1900
10/17/2016	3:26 PM	19	19.035	19	19.035	3200
10/17/2016	3:27 PM	19.015	19.015	19	19	500
10/17/2016	3:28 PM	19.014	19.025	19	19	2800
10/17/2016	3:29 PM	19.02	19.045	19.02	19.02	1000
10/17/2016	3:30 PM	19.04	19.04	19.02	19.03	1700
10/17/2016	3:31 PM	19.05	19.09	19.04	19.07	8746
10/17/2016	3:32 PM	19.09	19.12	19.07	19.08	20187
10/17/2016	3:33 PM	19.04	19.11	19.03	19.105	6780
10/17/2016	3:34 PM	19.0415	19.065	19.04	19.05	4700
10/17/2016	3:35 PM	19.05	19.05	19.03	19.0489	4600
10/17/2016	3:36 PM	19.036	19.075	19.03	19.065	4176
10/17/2016	3:37 PM	18.97	19.05	18.97	19.05	8709
10/17/2016	3:38 PM	18.99	19.015	18.97	18.97	5300
10/17/2016	3:39 PM	19	19.005	18.99	18.99	1600
10/17/2016	3:40 PM	19.025	19.025	18.99	19	1800
10/17/2016	3:41 PM	19	19.015	18.99	19.01	2300
10/17/2016	3:42 PM	19.025	19.025	19	19.009	3200
10/17/2016	3:43 PM	19.0149	19.039	19.01	19.02	4235
10/17/2016	3:44 PM	19.02	19.03	19.0101	19.02	5500
10/17/2016	3:45 PM	19.05	19.05	19.02	19.02	3900
10/17/2016	3:46 PM	19	19.06	18.9989	19.06	8000
10/17/2016	3:47 PM	18.955	18.991	18.94	18.99	19047
10/17/2016	3:48 PM	18.925	18.96	18.9	18.96	7293
10/17/2016	3:49 PM	18.98	19	18.92	18.92	9761
10/17/2016	3:50 PM	18.99	19.01	18.98	18.98	6200
10/17/2016	3:51 PM	18.94	18.995	18.9311	18.99	8241
10/17/2016	3:52 PM	18.92	18.945	18.92	18.945	7055
10/17/2016	3:53 PM	18.92	18.92	18.91	18.92	3755
10/17/2016	3:54 PM	18.91	18.93	18.91	18.92	14200
10/17/2016	3:55 PM	18.91	18.925	18.9	18.9189	10235
10/17/2016	3:56 PM	18.905	18.92	18.9	18.91	13043
10/17/2016	3:57 PM	18.9	18.915	18.9	18.9	6928
10/17/2016	3:58 PM	18.9	18.905	18.89	18.8987	12085
10/17/2016	3:59 PM	18.91	18.91	18.89	18.9	15207
10/17/2016	4:00 PM	18.97	18.9967	18.9	18.91	48433
10/18/2016	9:31 AM	18	18.03	17.86	17.9177	61419
10/18/2016	9:32 AM	17.99	18.002	17.92	17.99	23117
10/18/2016	9:33 AM	17.99	18.04	17.94	17.96	26929
10/18/2016	9:34 AM	18.04	18.05	17.94	18	18155
10/18/2016	9:35 AM	18.03	18.05	18	18.03	23357
10/18/2016	9:36 AM	18.11	18.11	18	18.0299	37483
10/18/2016	9:37 AM	18.1	18.15	18.05	18.1001	27692
10/18/2016	9:38 AM	18.09	18.11	18.05	18.08	9201
10/18/2016	9:39 AM	18.13	18.15	18.09	18.0928	20200
10/18/2016	9:40 AM	18.09	18.1362	18.09	18.13	14561
10/18/2016	9:41 AM	18.0333	18.11	18.02	18.11	21090
10/18/2016	9:42 AM	17.99	18.03	17.9899	18.03	13802
10/18/2016	9:43 AM	18	18.005	17.97	17.995	19105
10/18/2016	9:44 AM	18.01	18.02	17.97	18	19534
10/18/2016	9:45 AM	18.01	18.0899	17.99	18.01	26988
10/18/2016	9:46 AM	18	18.01	17.9744	18	18046
10/18/2016	9:47 AM	18.01	18.01	17.9699	17.986	21389
10/18/2016	9:48 AM	18.02	18.03	17.99	17.9999	22900
10/18/2016	9:49 AM	18.01	18.02	18	18.0192	12865
10/18/2016	9:50 AM	18.07	18.1	18.02	18.02	29775
10/18/2016	9:51 AM	18.127	18.13	18.02	18.05	26235
10/18/2016	9:52 AM	18.14	18.19	18.12	18.136	22643
10/18/2016	9:53 AM	18.15	18.15	18.1	18.11	30600
10/18/2016	9:54 AM	18.11	18.14	18.09	18.14	18294
10/18/2016	9:55 AM	18.16	18.19	18.09	18.09	12050
10/18/2016	9:56 AM	18.11	18.1638	18.1	18.1638	10348
10/18/2016	9:57 AM	18.09	18.1157	18.0844	18.1007	10827
10/18/2016	9:58 AM	18.1	18.12	18.08	18.09	4050
10/18/2016	9:59 AM	18.1	18.1	18.05	18.1	9530
10/18/2016	10:00 AM	17.98	18.09	17.98	18.09	18056
10/18/2016	10:01 AM	18.01	18.02	17.9865	17.99	20851
10/18/2016	10:02 AM	18	18.04	18	18.02	11913
10/18/2016	10:03 AM	18.01	18.05	18	18.02	10924
10/18/2016	10:04 AM	18.005	18.02	18	18.02	9595
10/18/2016	10:05 AM	18	18.02	17.99	18.018	9810
10/18/2016	10:06 AM	17.976	18	17.97	18	6800
10/18/2016	10:07 AM	17.9954	17.9954	17.96	17.96	3974
10/18/2016	10:08 AM	17.96	18	17.96	18	33390
10/18/2016	10:09 AM	17.97	17.984	17.97	17.97	2364
10/18/2016	10:10 AM	17.9266	17.97	17.91	17.97	25095
10/18/2016	10:11 AM	17.92	17.94	17.9	17.91	16920
10/18/2016	10:12 AM	17.9865	17.9964	17.91	17.92	11595
10/18/2016	10:13 AM	17.93	17.97	17.93	17.9611	2780
10/18/2016	10:14 AM	17.905	17.94	17.9	17.92	9045
10/18/2016	10:15 AM	17.98	18	17.91	17.91	13050
10/18/2016	10:16 AM	17.98	18.03	17.98	18	11254
10/18/2016	10:17 AM	17.98	17.983	17.91	17.93	7322
10/18/2016	10:18 AM	17.95	17.99	17.94	17.95	9140
10/18/2016	10:19 AM	17.9554	17.9554	17.93	17.935	4470
10/18/2016	10:20 AM	18.03	18.06	17.94	17.94	12205
10/18/2016	10:21 AM	18.05	18.08	18.01	18.06	5953
10/18/2016	10:22 AM	18.13	18.15	18.03	18.09	46420
10/18/2016	10:23 AM	18.07	18.15	18.0301	18.15	30149
10/18/2016	10:24 AM	18.066	18.1	18.055	18.08	12380
10/18/2016	10:25 AM	18.0666	18.1	18.0599	18.07	18500
10/18/2016	10:26 AM	18.025	18.06	18.01	18.05	24120
10/18/2016	10:27 AM	18.03	18.0328	18.0189	18.02	11431
10/18/2016	10:28 AM	18.03	18.0447	18.0117	18.025	8800
10/18/2016	10:29 AM	18.02	18.05	18.005	18.01	6760
10/18/2016	10:30 AM	18.05	18.06	18.01	18.01	14064
10/18/2016	10:31 AM	18.04	18.04	18.02	18.03	2825
10/18/2016	10:32 AM	18.03	18.0349	18.01	18.0349	5288
10/18/2016	10:33 AM	18.02	18.03	18.015	18.02	4967
10/18/2016	10:34 AM	18.01	18.0164	18.01	18.01	2563
10/18/2016	10:35 AM	18.01	18.02	18	18.01	20637
10/18/2016	10:36 AM	18.0201	18.0201	18	18	3492
10/18/2016	10:37 AM	18.01	18.03	18.01	18.03	1366
10/18/2016	10:38 AM	17.96	18.01	17.95	18.0099	14800
10/18/2016	10:39 AM	17.9601	17.99	17.92	17.9601	11200
10/18/2016	10:40 AM	17.98	17.99	17.97	17.98	13871
10/18/2016	10:41 AM	17.997	18.0183	17.9899	17.9899	9917
10/18/2016	10:42 AM	18.0089	18.0089	17.995	18	6000
10/18/2016	10:43 AM	18	18.01	17.9967	17.9967	2448
10/18/2016	10:44 AM	17.995	18.03	17.98	18.01	16205
10/18/2016	10:45 AM	17.96	18	17.96	17.9848	10900
10/18/2016	10:46 AM	17.99	17.99	17.976	17.976	5281
10/18/2016	10:47 AM	17.98	18	17.98	17.99	1936
10/18/2016	10:48 AM	17.99	18	17.9836	17.9898	1200
10/18/2016	10:49 AM	18.01	18.01	17.98	17.98	1300
10/18/2016	10:50 AM	17.95	18	17.95	17.9985	18550
10/18/2016	10:51 AM	18	18.01	17.9299	17.94	6278
10/18/2016	10:52 AM	17.99	18	17.98	17.98	1500
10/18/2016	10:53 AM	17.99	17.99	17.98	17.98	700
10/18/2016	10:54 AM	18.01	18.04	18.01	18.01	11344
10/18/2016	10:55 AM	18.04	18.04	18	18.01	2399
10/18/2016	10:56 AM	18.01	18.02	18	18.01	1400
10/18/2016	10:57 AM	17.9983	18.02	17.985	18.02	18238
10/18/2016	10:58 AM	17.97	17.99	17.97	17.99	2475
10/18/2016	10:59 AM	17.96	17.99	17.96	17.99	6140
10/18/2016	11:00 AM	17.96	17.97	17.95	17.97	2900
10/18/2016	11:01 AM	17.985	18	17.935	17.95	10087
10/18/2016	11:02 AM	17.955	17.98	17.93	17.98	7039
10/18/2016	11:03 AM	17.94	17.98	17.94	17.96	5850
10/18/2016	11:04 AM	17.92	17.95	17.915	17.94	9217
10/18/2016	11:05 AM	17.9199	17.93	17.91	17.9241	2787
10/18/2016	11:06 AM	17.94	17.94	17.91	17.92	6750
10/18/2016	11:07 AM	17.98	17.98	17.94	17.94	3809
10/18/2016	11:08 AM	17.98	17.99	17.98	17.98	2800
10/18/2016	11:09 AM	17.99	17.99	17.98	17.9823	3400
10/18/2016	11:10 AM	17.98	18.005	17.98	18	14331
10/18/2016	11:11 AM	18.0099	18.01	17.99	17.99	14200
10/18/2016	11:12 AM	18	18	18	18	1000
10/18/2016	11:13 AM	17.991	18	17.99	18	3200
10/18/2016	11:14 AM	18.01	18.03	17.99	17.99	4299
10/18/2016	11:15 AM	17.9689	18	17.9689	18	4400
10/18/2016	11:16 AM	18.01	18.01	17.99	17.99	3525
10/18/2016	11:17 AM	18	18	17.9999	18	1500
10/18/2016	11:18 AM	17.99	18.005	17.98	17.99	13720
10/18/2016	11:19 AM	17.98	17.99	17.96	17.98	7000
10/18/2016	11:20 AM	18	18	17.99	17.99	1000
10/18/2016	11:21 AM	17.97	18	17.97	18	3243
10/18/2016	11:22 AM	17.93	18	17.925	17.98	5463
10/18/2016	11:23 AM	17.92	17.93	17.91	17.92	13493
10/18/2016	11:24 AM	17.91	17.92	17.91	17.9101	6250
10/18/2016	11:25 AM	17.9	17.92	17.89	17.92	21980
10/18/2016	11:26 AM	17.8937	17.9	17.87	17.89	9825
10/18/2016	11:27 AM	17.905	17.91	17.8995	17.9	3460
10/18/2016	11:28 AM	17.9	17.92	17.884	17.92	2100
10/18/2016	11:29 AM	17.91	17.93	17.894	17.9	6400
10/18/2016	11:30 AM	17.88	17.91	17.87	17.9	12000
10/18/2016	11:31 AM	17.8	17.87	17.77	17.87	28609
10/18/2016	11:32 AM	17.7989	17.81	17.79	17.806	6635
10/18/2016	11:33 AM	17.78	17.7992	17.77	17.7992	11160
10/18/2016	11:34 AM	17.7961	17.8	17.77	17.77	6300
10/18/2016	11:35 AM	17.8	17.82	17.79	17.79	10451
10/18/2016	11:36 AM	17.7882	17.8	17.77	17.7901	5635
10/18/2016	11:37 AM	17.78	17.7911	17.77	17.7875	4250
10/18/2016	11:38 AM	17.8	17.8	17.77	17.77	2730
10/18/2016	11:39 AM	17.79	17.81	17.78	17.7999	4900
10/18/2016	11:40 AM	17.78	17.79	17.76	17.78	9901
10/18/2016	11:41 AM	17.77	17.78	17.77	17.77	6502
10/18/2016	11:42 AM	17.71	17.7758	17.71	17.77	14706
10/18/2016	11:43 AM	17.7064	17.71	17.69	17.71	18301
10/18/2016	11:44 AM	17.7	17.7059	17.69	17.6901	15896
10/18/2016	11:45 AM	17.684	17.7	17.68	17.69	4950
10/18/2016	11:46 AM	17.6682	17.68	17.62	17.68	30100
10/18/2016	11:47 AM	17.67	17.68	17.65	17.67	16354
10/18/2016	11:48 AM	17.68	17.68	17.66	17.67	3350
10/18/2016	11:49 AM	17.6685	17.68	17.66	17.6789	5350
10/18/2016	11:50 AM	17.66	17.67	17.65	17.6646	9450
10/18/2016	11:51 AM	17.656	17.67	17.64	17.65	7343
10/18/2016	11:52 AM	17.66	17.66	17.65	17.653	6770
10/18/2016	11:53 AM	17.65	17.66	17.64	17.66	3152
10/18/2016	11:54 AM	17.6647	17.68	17.6501	17.6501	9400
10/18/2016	11:55 AM	17.58	17.6699	17.57	17.66	13005
10/18/2016	11:56 AM	17.59	17.6	17.5792	17.58	15045
10/18/2016	11:57 AM	17.57	17.59	17.57	17.57	4928
10/18/2016	11:58 AM	17.58	17.59	17.57	17.578	4528
10/18/2016	11:59 AM	17.58	17.59	17.57	17.585	4014
10/18/2016	12:00 PM	17.55	17.57	17.55	17.57	27574
10/18/2016	12:01 PM	17.58	17.58	17.53	17.54	29616
10/18/2016	12:02 PM	17.57	17.58	17.56	17.58	7300
10/18/2016	12:03 PM	17.59	17.59	17.57	17.57	20792
10/18/2016	12:04 PM	17.61	17.61	17.5802	17.59	20377
10/18/2016	12:05 PM	17.65	17.67	17.6	17.6	18278
10/18/2016	12:06 PM	17.647	17.66	17.6365	17.64	4230
10/18/2016	12:07 PM	17.6547	17.6547	17.63	17.65	9562
10/18/2016	12:08 PM	17.64	17.65	17.64	17.65	2625
10/18/2016	12:09 PM	17.61	17.65	17.6	17.64	8750
10/18/2016	12:10 PM	17.6457	17.66	17.61	17.61	8191
10/18/2016	12:11 PM	17.64	17.656	17.63	17.64	6504
10/18/2016	12:12 PM	17.65	17.65	17.629	17.63	4700
10/18/2016	12:13 PM	17.6462	17.66	17.64	17.65	9029
10/18/2016	12:14 PM	17.6453	17.66	17.6453	17.65	5100
10/18/2016	12:15 PM	17.66	17.66	17.64	17.64	5545
10/18/2016	12:16 PM	17.66	17.68	17.65	17.6601	10655
10/18/2016	12:17 PM	17.64	17.66	17.64	17.66	2900
10/18/2016	12:18 PM	17.65	17.65	17.62	17.64	14155
10/18/2016	12:19 PM	17.6599	17.66	17.6599	17.66	2200
10/18/2016	12:20 PM	17.6689	17.67	17.64	17.656	3102
10/18/2016	12:21 PM	17.65	17.67	17.6389	17.67	7776
10/18/2016	12:22 PM	17.651	17.6599	17.65	17.656	2550
10/18/2016	12:23 PM	17.6693	17.6693	17.655	17.655	5475
10/18/2016	12:24 PM	17.6611	17.68	17.66	17.67	7650
10/18/2016	12:25 PM	17.65	17.665	17.65	17.66	1200
10/18/2016	12:26 PM	17.6799	17.6799	17.66	17.66	3200
10/18/2016	12:27 PM	17.65	17.6628	17.65	17.6628	5900
10/18/2016	12:28 PM	17.655	17.67	17.64	17.65	3625
10/18/2016	12:29 PM	17.66	17.67	17.65	17.65	1500
10/18/2016	12:30 PM	17.67	17.67	17.66	17.66	2600
10/18/2016	12:31 PM	17.66	17.67	17.65	17.65	5500
10/18/2016	12:32 PM	17.6699	17.6699	17.6563	17.6685	1422
10/18/2016	12:33 PM	17.68	17.69	17.67	17.67	800
10/18/2016	12:34 PM	17.6799	17.685	17.67	17.685	1630
10/18/2016	12:35 PM	17.68	17.68	17.67	17.68	1995
10/18/2016	12:36 PM	17.6644	17.67	17.66	17.6647	4190
10/18/2016	12:37 PM	17.66	17.66	17.6537	17.6537	1600
10/18/2016	12:38 PM	17.65	17.67	17.65	17.67	1440
10/18/2016	12:39 PM	17.68	17.68	17.67	17.67	4600
10/18/2016	12:40 PM	17.6699	17.68	17.6658	17.6658	1250
10/18/2016	12:41 PM	17.68	17.68	17.665	17.67	7390
10/18/2016	12:42 PM	17.69	17.69	17.68	17.69	6795
10/18/2016	12:43 PM	17.71	17.71	17.696	17.696	3460
10/18/2016	12:44 PM	17.7	17.705	17.7	17.705	3549
10/18/2016	12:45 PM	17.69	17.6958	17.68	17.6958	2550
10/18/2016	12:46 PM	17.7	17.71	17.686	17.69	3800
10/18/2016	12:47 PM	17.77	17.79	17.72	17.72	9460
10/18/2016	12:48 PM	17.7	17.76	17.68	17.76	7375
10/18/2016	12:49 PM	17.78	17.79	17.71	17.73	15150
10/18/2016	12:50 PM	17.75	17.77	17.71	17.77	4900
10/18/2016	12:51 PM	17.7501	17.7501	17.7491	17.7499	1550
10/18/2016	12:52 PM	17.71	17.74	17.705	17.74	4235
10/18/2016	12:53 PM	17.71	17.74	17.7	17.72	6100
10/18/2016	12:54 PM	17.7342	17.74	17.7089	17.7089	1950
10/18/2016	12:55 PM	17.7199	17.73	17.71	17.73	7298
10/18/2016	12:56 PM	17.71	17.7189	17.7	17.711	2700
10/18/2016	12:57 PM	17.79	17.79	17.72	17.73	4610
10/18/2016	12:58 PM	17.76	17.77	17.75	17.77	1977
10/18/2016	12:59 PM	17.74	17.78	17.74	17.78	3113
10/18/2016	1:00 PM	17.73	17.75	17.73	17.75	1300
10/18/2016	1:01 PM	17.71	17.72	17.68	17.7	4230
10/18/2016	1:02 PM	17.73	17.7346	17.71	17.73	3198
10/18/2016	1:03 PM	17.72	17.72	17.72	17.72	500
10/18/2016	1:04 PM	17.72	17.7258	17.72	17.7213	2050
10/18/2016	1:05 PM	17.74	17.74	17.7	17.7	7600
10/18/2016	1:06 PM	17.74	17.74	17.72	17.74	2660
10/18/2016	1:07 PM	17.74	17.74	17.72	17.72	3600
10/18/2016	1:08 PM	17.76	17.77	17.7499	17.7499	1800
10/18/2016	1:09 PM	17.7743	17.779	17.7689	17.7746	3550
10/18/2016	1:10 PM	17.73	17.7647	17.72	17.7647	9126
10/18/2016	1:11 PM	17.69	17.73	17.69	17.73	4892
10/18/2016	1:12 PM	17.73	17.73	17.7	17.7	2004
10/18/2016	1:13 PM	17.77	17.77	17.72	17.72	4630
10/18/2016	1:14 PM	17.73	17.73	17.72	17.72	1100
10/18/2016	1:15 PM	17.75	17.76	17.75	17.76	1900
10/18/2016	1:16 PM	17.71	17.74	17.71	17.74	1000
10/18/2016	1:17 PM	17.71	17.7101	17.7	17.71	2100
10/18/2016	1:18 PM	17.69	17.7	17.68	17.7	4315
10/18/2016	1:19 PM	17.674	17.6899	17.67	17.6799	5100
10/18/2016	1:20 PM	17.67	17.6899	17.67	17.68	3050
10/18/2016	1:21 PM	17.677	17.677	17.6609	17.6609	1700
10/18/2016	1:22 PM	17.68	17.7	17.675	17.68	7145
10/18/2016	1:23 PM	17.705	17.705	17.68	17.69	3680
10/18/2016	1:24 PM	17.681	17.691	17.675	17.691	5700
10/18/2016	1:25 PM	17.68	17.69	17.67	17.67	9250
10/18/2016	1:26 PM	17.66	17.69	17.65	17.68	9074
10/18/2016	1:27 PM	17.65	17.67	17.65	17.66	5095
10/18/2016	1:28 PM	17.66	17.66	17.6501	17.6501	2750
10/18/2016	1:29 PM	17.6767	17.68	17.66	17.66	5400
10/18/2016	1:30 PM	17.69	17.69	17.675	17.69	2600
10/18/2016	1:31 PM	17.701	17.71	17.6799	17.7	4700
10/18/2016	1:32 PM	17.76	17.76	17.685	17.71	5300
10/18/2016	1:33 PM	17.76	17.7675	17.75	17.7534	2200
10/18/2016	1:34 PM	17.76	17.7681	17.76	17.7681	2200
10/18/2016	1:35 PM	17.7799	17.78	17.765	17.765	11749
10/18/2016	1:36 PM	17.74	17.77	17.74	17.76	9350
10/18/2016	1:37 PM	17.7489	17.77	17.72	17.75	5100
10/18/2016	1:38 PM	17.74	17.75	17.72	17.745	1800
10/18/2016	1:39 PM	17.77	17.77	17.74	17.74	900
10/18/2016	1:40 PM	17.715	17.77	17.715	17.77	1900
10/18/2016	1:41 PM	17.7574	17.7574	17.7158	17.7158	1100
10/18/2016	1:42 PM	17.76	17.76	17.745	17.76	1300
10/18/2016	1:43 PM	17.7599	17.77	17.7599	17.761	3800
10/18/2016	1:44 PM	17.75	17.77	17.75	17.77	2314
10/18/2016	1:45 PM	17.75	17.76	17.744	17.744	3460
10/18/2016	1:46 PM	17.77	17.77	17.76	17.76	1300
10/18/2016	1:47 PM	17.77	17.78	17.77	17.78	4000
10/18/2016	1:48 PM	17.7758	17.78	17.7758	17.78	1400
10/18/2016	1:49 PM	17.7589	17.77	17.75	17.76	2450
10/18/2016	1:50 PM	17.79	17.8	17.76	17.76	10030
10/18/2016	1:51 PM	17.7999	17.8	17.789	17.79	3700
10/18/2016	1:52 PM	17.769	17.7846	17.76	17.7846	4350
10/18/2016	1:53 PM	17.75	17.75	17.72	17.74	1400
10/18/2016	1:54 PM	17.681	17.74	17.681	17.74	3090
10/18/2016	1:55 PM	17.7	17.71	17.69	17.69	4250
10/18/2016	1:56 PM	17.69	17.695	17.69	17.69	600
10/18/2016	1:57 PM	17.69	17.71	17.67	17.7	7143
10/18/2016	1:58 PM	17.6654	17.68	17.6654	17.68	550
10/18/2016	1:59 PM	17.67	17.68	17.66	17.66	2980
10/18/2016	2:00 PM	17.675	17.69	17.64	17.67	11480
10/18/2016	2:01 PM	17.69	17.7	17.68	17.68	1300
10/18/2016	2:02 PM	17.68	17.68	17.67	17.67	1200
10/18/2016	2:03 PM	17.667	17.67	17.66	17.66	5394
10/18/2016	2:04 PM	17.67	17.69	17.66	17.66	6350
10/18/2016	2:05 PM	17.66	17.67	17.65	17.67	3174
10/18/2016	2:06 PM	17.66	17.66	17.65	17.66	7300
10/18/2016	2:07 PM	17.6799	17.68	17.667	17.67	2800
10/18/2016	2:08 PM	17.67	17.68	17.67	17.68	2000
10/18/2016	2:09 PM	17.67	17.6775	17.66	17.6693	4400
10/18/2016	2:10 PM	17.69	17.69	17.67	17.67	2000
10/18/2016	2:11 PM	17.67	17.7	17.67	17.7	900
10/18/2016	2:12 PM	17.686	17.69	17.68	17.6848	2700
10/18/2016	2:13 PM	17.6701	17.68	17.6701	17.68	1300
10/18/2016	2:14 PM	17.6899	17.69	17.68	17.68	3100
10/18/2016	2:15 PM	17.67	17.67	17.67	17.67	100
10/18/2016	2:16 PM	17.6759	17.68	17.67	17.67	7587
10/18/2016	2:17 PM	17.73	17.75	17.67	17.68	8800
10/18/2016	2:18 PM	17.68	17.68	17.68	17.68	100
10/18/2016	2:19 PM	17.675	17.675	17.66	17.67	1200
10/18/2016	2:20 PM	17.68	17.68	17.6674	17.6674	600
10/18/2016	2:21 PM	17.67	17.68	17.6699	17.68	3300
10/18/2016	2:22 PM	17.67	17.67	17.667	17.67	1000
10/18/2016	2:23 PM	17.5838	17.67	17.5838	17.67	21042
10/18/2016	2:24 PM	17.58	17.59	17.5727	17.585	11500
10/18/2016	2:25 PM	17.58	17.6089	17.57	17.58	7000
10/18/2016	2:26 PM	17.57	17.57	17.55	17.57	17722
10/18/2016	2:27 PM	17.5554	17.5749	17.55	17.57	4227
10/18/2016	2:28 PM	17.56	17.5609	17.55	17.55	4190
10/18/2016	2:29 PM	17.55	17.56	17.55	17.56	12813
10/18/2016	2:30 PM	17.53	17.57	17.53	17.558	15401
10/18/2016	2:31 PM	17.55	17.55	17.53	17.53	4191
10/18/2016	2:32 PM	17.56	17.57	17.5401	17.55	4264
10/18/2016	2:33 PM	17.57	17.58	17.555	17.58	4067
10/18/2016	2:34 PM	17.563	17.57	17.555	17.57	2300
10/18/2016	2:35 PM	17.5552	17.58	17.545	17.5647	4500
10/18/2016	2:36 PM	17.55	17.56	17.54	17.56	3000
10/18/2016	2:37 PM	17.55	17.55	17.54	17.545	25310
10/18/2016	2:38 PM	17.545	17.56	17.545	17.56	3963
10/18/2016	2:39 PM	17.54	17.55	17.54	17.55	900
10/18/2016	2:40 PM	17.55	17.56	17.545	17.56	5950
10/18/2016	2:41 PM	17.54	17.54	17.52	17.54	8000
10/18/2016	2:42 PM	17.5356	17.54	17.525	17.54	5101
10/18/2016	2:43 PM	17.55	17.55	17.535	17.535	2000
10/18/2016	2:44 PM	17.5491	17.555	17.53	17.55	8230
10/18/2016	2:45 PM	17.545	17.55	17.54	17.548	4892
10/18/2016	2:46 PM	17.55	17.56	17.54	17.55	2050
10/18/2016	2:47 PM	17.55	17.55	17.54	17.54	675
10/18/2016	2:48 PM	17.57	17.6	17.55	17.55	25202
10/18/2016	2:49 PM	17.57	17.57	17.5699	17.57	2319
10/18/2016	2:50 PM	17.55	17.5688	17.54	17.56	4550
10/18/2016	2:51 PM	17.55	17.551	17.54	17.54	1500
10/18/2016	2:52 PM	17.57	17.57	17.56	17.56	5200
10/18/2016	2:53 PM	17.58	17.59	17.54	17.5562	7750
10/18/2016	2:54 PM	17.55	17.57	17.545	17.57	11600
10/18/2016	2:55 PM	17.56	17.56	17.56	17.56	400
10/18/2016	2:56 PM	17.5599	17.56	17.5541	17.5547	1500
10/18/2016	2:57 PM	17.545	17.56	17.545	17.56	6280
10/18/2016	2:58 PM	17.5501	17.56	17.545	17.55	6420
10/18/2016	2:59 PM	17.47	17.55	17.465	17.55	67053
10/18/2016	3:00 PM	17.4501	17.474	17.44	17.47	19542
10/18/2016	3:01 PM	17.46	17.46	17.44	17.44	8865
10/18/2016	3:02 PM	17.47	17.475	17.455	17.46	6200
10/18/2016	3:03 PM	17.46	17.47	17.46	17.47	6000
10/18/2016	3:04 PM	17.456	17.46	17.45	17.46	4175
10/18/2016	3:05 PM	17.4382	17.4599	17.43	17.4599	13150
10/18/2016	3:06 PM	17.45	17.45	17.425	17.43	5400
10/18/2016	3:07 PM	17.47	17.47	17.44	17.44	4900
10/18/2016	3:08 PM	17.4699	17.47	17.44	17.47	17800
10/18/2016	3:09 PM	17.45	17.47	17.44	17.47	7800
10/18/2016	3:10 PM	17.47	17.4885	17.46	17.46	10900
10/18/2016	3:11 PM	17.48	17.49	17.46	17.47	15600
10/18/2016	3:12 PM	17.4701	17.49	17.4701	17.4855	6828
10/18/2016	3:13 PM	17.49	17.49	17.47	17.4789	5100
10/18/2016	3:14 PM	17.49	17.496	17.485	17.485	10000
10/18/2016	3:15 PM	17.46	17.49	17.46	17.49	4700
10/18/2016	3:16 PM	17.47	17.4701	17.4699	17.47	4100
10/18/2016	3:17 PM	17.46	17.49	17.46	17.4782	3855
10/18/2016	3:18 PM	17.47	17.47	17.46	17.4648	800
10/18/2016	3:19 PM	17.46	17.46	17.46	17.46	3709
10/18/2016	3:20 PM	17.4636	17.4886	17.46	17.48	3250
10/18/2016	3:21 PM	17.47	17.47	17.46	17.46	12050
10/18/2016	3:22 PM	17.47	17.47	17.46	17.46	10500
10/18/2016	3:23 PM	17.487	17.49	17.46	17.47	17070
10/18/2016	3:24 PM	17.48	17.48	17.47	17.47	9280
10/18/2016	3:25 PM	17.475	17.49	17.47	17.48	4501
10/18/2016	3:26 PM	17.4799	17.4799	17.4599	17.46	6200
10/18/2016	3:27 PM	17.47	17.47	17.47	17.47	900
10/18/2016	3:28 PM	17.545	17.55	17.48	17.48	8072
10/18/2016	3:29 PM	17.56	17.57	17.54	17.55	900
10/18/2016	3:30 PM	17.5753	17.5838	17.57	17.5767	7900
10/18/2016	3:31 PM	17.58	17.59	17.5759	17.58	5700
10/18/2016	3:32 PM	17.5696	17.59	17.55	17.58	10589
10/18/2016	3:33 PM	17.56	17.58	17.56	17.58	1550
10/18/2016	3:34 PM	17.57	17.58	17.56	17.56	8501
10/18/2016	3:35 PM	17.47	17.5791	17.46	17.5791	22280
10/18/2016	3:36 PM	17.456	17.47	17.45	17.465	13495
10/18/2016	3:37 PM	17.46	17.47	17.45	17.45	7499
10/18/2016	3:38 PM	17.47	17.47	17.45	17.45	4887
10/18/2016	3:39 PM	17.47	17.47	17.46	17.46	1200
10/18/2016	3:40 PM	17.46	17.47	17.46	17.467	800
10/18/2016	3:41 PM	17.47	17.485	17.45	17.466	12627
10/18/2016	3:42 PM	17.47	17.477	17.46	17.46	8853
10/18/2016	3:43 PM	17.45	17.475	17.44	17.47	5498
10/18/2016	3:44 PM	17.49	17.53	17.465	17.465	17229
10/18/2016	3:45 PM	17.49	17.5	17.49	17.5	6449
10/18/2016	3:46 PM	17.51	17.55	17.49	17.53	14777
10/18/2016	3:47 PM	17.51	17.54	17.5047	17.53	23363
10/18/2016	3:48 PM	17.5499	17.55	17.52	17.52	8152
10/18/2016	3:49 PM	17.55	17.56	17.5346	17.55	27303
10/18/2016	3:50 PM	17.56	17.57	17.5454	17.5456	10325
10/18/2016	3:51 PM	17.55	17.57	17.55	17.56	7328
10/18/2016	3:52 PM	17.55	17.5656	17.54	17.555	8485
10/18/2016	3:53 PM	17.48	17.56	17.48	17.55	14606
10/18/2016	3:54 PM	17.4862	17.49	17.45	17.48	19378
10/18/2016	3:55 PM	17.48	17.49	17.48	17.49	5349
10/18/2016	3:56 PM	17.46	17.5	17.46	17.49	11038
10/18/2016	3:57 PM	17.4481	17.47	17.44	17.4699	21218
10/18/2016	3:58 PM	17.4401	17.47	17.44	17.45	25210
10/18/2016	3:59 PM	17.395	17.46	17.38	17.449	56078
10/18/2016	4:00 PM	17.45	17.45	17.385	17.4099	67598
10/19/2016	9:31 AM	16.75	16.8182	16.73	16.75	70454
10/19/2016	9:32 AM	16.85	16.85	16.7506	16.78	17707
10/19/2016	9:33 AM	16.87	16.87	16.8299	16.8536	69831
10/19/2016	9:34 AM	16.86	16.88	16.85	16.86	24059
10/19/2016	9:35 AM	16.9367	16.9367	16.89	16.89	19603
10/19/2016	9:36 AM	16.839	16.92	16.83	16.92	29755
10/19/2016	9:37 AM	16.84	16.86	16.79	16.84	24018
10/19/2016	9:38 AM	16.83	16.8563	16.79	16.8499	35519
10/19/2016	9:39 AM	16.84	16.86	16.82	16.83	12882
10/19/2016	9:40 AM	16.8211	16.86	16.82	16.83	12950
10/19/2016	9:41 AM	16.8501	16.87	16.79	16.8	11445
10/19/2016	9:42 AM	16.94	16.95	16.8499	16.85	10748
10/19/2016	9:43 AM	16.956	16.956	16.9	16.93	68420
10/19/2016	9:44 AM	17.03	17.04	16.9554	16.9554	23266
10/19/2016	9:45 AM	17.03	17.05	17	17.01	30461
10/19/2016	9:46 AM	17.05	17.06	17.0238	17.03	21984
10/19/2016	9:47 AM	17.03	17.04	17.01	17.03	61730
10/19/2016	9:48 AM	17.02	17.04	17.02	17.0254	6015
10/19/2016	9:49 AM	16.95	17.02	16.941	17.02	28814
10/19/2016	9:50 AM	16.9647	16.97	16.9599	16.96	7991
10/19/2016	9:51 AM	16.9561	16.97	16.9383	16.966	9710
10/19/2016	9:52 AM	16.92	16.96	16.915	16.96	2570
10/19/2016	9:53 AM	16.85	16.913	16.8463	16.9101	25024
10/19/2016	9:54 AM	16.87	16.87	16.845	16.845	17657
10/19/2016	9:55 AM	16.85	16.86	16.835	16.84	22950
10/19/2016	9:56 AM	16.93	16.93	16.8501	16.86	19229
10/19/2016	9:57 AM	17.02	17.05	16.92	16.93	19270
10/19/2016	9:58 AM	17.03	17.04	17.01	17.02	22174
10/19/2016	9:59 AM	17.0454	17.0554	17.02	17.0289	9220
10/19/2016	10:00 AM	17.03	17.05	17.0234	17.03	7306
10/19/2016	10:01 AM	17.075	17.079	17.03	17.0347	7960
10/19/2016	10:02 AM	17.06	17.08	17.05	17.07	25915
10/19/2016	10:03 AM	17.05	17.075	17.04	17.07	6310
10/19/2016	10:04 AM	17.02	17.057	17.02	17.05	9400
10/19/2016	10:05 AM	17.02	17.02	16.95	17	22100
10/19/2016	10:06 AM	16.98	17.02	16.97	17.02	5300
10/19/2016	10:07 AM	17.04	17.05	16.98	17	12500
10/19/2016	10:08 AM	17.07	17.1246	17.05	17.05	26827
10/19/2016	10:09 AM	17.14	17.15	17.07	17.07	14600
10/19/2016	10:10 AM	17.15	17.18	17.14	17.14	18845
10/19/2016	10:11 AM	17.16	17.17	17.13	17.1489	42300
10/19/2016	10:12 AM	17.07	17.18	17.04	17.16	30018
10/19/2016	10:13 AM	17.061	17.0856	17.05	17.08	13200
10/19/2016	10:14 AM	17.0563	17.08	17.05	17.0544	14201
10/19/2016	10:15 AM	16.99	17.07	16.9601	17.06	21044
10/19/2016	10:16 AM	17.03	17.03	16.9699	16.979	13097
10/19/2016	10:17 AM	17.02	17.04	17.02	17.0328	8450
10/19/2016	10:18 AM	17.043	17.06	17.04	17.04	6000
10/19/2016	10:19 AM	17.05	17.07	17.04	17.0444	10262
10/19/2016	10:20 AM	17.05	17.05	17.04	17.05	15200
10/19/2016	10:21 AM	17.02	17.0467	16.98	17.0467	8396
10/19/2016	10:22 AM	16.95	17.0265	16.9344	17.0265	15576
10/19/2016	10:23 AM	16.95	16.9572	16.93	16.94	6577
10/19/2016	10:24 AM	16.95	16.96	16.93	16.9301	11080
10/19/2016	10:25 AM	16.97	16.9799	16.9595	16.96	7055
10/19/2016	10:26 AM	16.95	16.96	16.95	16.96	800
10/19/2016	10:27 AM	16.9511	16.97	16.94	16.9426	15185
10/19/2016	10:28 AM	16.91	16.96	16.91	16.95	21800
10/19/2016	10:29 AM	16.8611	16.93	16.86	16.9211	12100
10/19/2016	10:30 AM	16.82	16.874	16.82	16.86	18927
10/19/2016	10:31 AM	16.82	16.83	16.8	16.83	25257
10/19/2016	10:32 AM	16.85	16.87	16.81	16.8272	12996
10/19/2016	10:33 AM	16.85	16.86	16.84	16.85	7700
10/19/2016	10:34 AM	16.84	16.87	16.8389	16.85	15272
10/19/2016	10:35 AM	16.85	16.86	16.8326	16.8326	15235
10/19/2016	10:36 AM	16.84	16.85	16.83	16.84	16665
10/19/2016	10:37 AM	16.846	16.86	16.83	16.85	9835
10/19/2016	10:38 AM	16.859	16.86	16.85	16.86	8999
10/19/2016	10:39 AM	16.86	16.88	16.84	16.85	7570
10/19/2016	10:40 AM	16.83	16.87	16.83	16.87	9300
10/19/2016	10:41 AM	16.8272	16.84	16.81	16.83	14360
10/19/2016	10:42 AM	16.8	16.83	16.77	16.82	21111
10/19/2016	10:43 AM	16.8	16.82	16.77	16.8	12550
10/19/2016	10:44 AM	16.785	16.81	16.77	16.79	11000
10/19/2016	10:45 AM	16.75	16.8089	16.75	16.7885	19769
10/19/2016	10:46 AM	16.719	16.745	16.71	16.74	15491
10/19/2016	10:47 AM	16.71	16.72	16.6788	16.7168	24424
10/19/2016	10:48 AM	16.7254	16.73	16.69	16.71	12119
10/19/2016	10:49 AM	16.72	16.73	16.7195	16.7195	8622
10/19/2016	10:50 AM	16.66	16.73	16.65	16.73	21790
10/19/2016	10:51 AM	16.67	16.68	16.64	16.65	24874
10/19/2016	10:52 AM	16.7282	16.73	16.66	16.69	14332
10/19/2016	10:53 AM	16.72	16.73	16.71	16.73	5900
10/19/2016	10:54 AM	16.71	16.7256	16.7	16.72	9000
10/19/2016	10:55 AM	16.72	16.7359	16.71	16.72	8077
10/19/2016	10:56 AM	16.72	16.73	16.71	16.73	9300
10/19/2016	10:57 AM	16.72	16.74	16.7185	16.7363	13521
10/19/2016	10:58 AM	16.7383	16.74	16.7291	16.74	1685
10/19/2016	10:59 AM	16.72	16.73	16.72	16.73	10575
10/19/2016	11:00 AM	16.73	16.75	16.73	16.73	24877
10/19/2016	11:01 AM	16.74	16.75	16.73	16.745	8249
10/19/2016	11:02 AM	16.76	16.76	16.74	16.75	9000
10/19/2016	11:03 AM	16.75	16.77	16.745	16.7581	12293
10/19/2016	11:04 AM	16.76	16.77	16.747	16.75	3500
10/19/2016	11:05 AM	16.75	16.77	16.75	16.766	6700
10/19/2016	11:06 AM	16.76	16.76	16.75	16.75	6375
10/19/2016	11:07 AM	16.7511	16.76	16.75	16.76	11590
10/19/2016	11:08 AM	16.76	16.7601	16.7599	16.7601	4836
10/19/2016	11:09 AM	16.75	16.77	16.75	16.767	14280
10/19/2016	11:10 AM	16.74	16.7504	16.74	16.7504	10319
10/19/2016	11:11 AM	16.77	16.77	16.74	16.7448	2800
10/19/2016	11:12 AM	16.78	16.78	16.7665	16.77	18117
10/19/2016	11:13 AM	16.76	16.76	16.75	16.76	2400
10/19/2016	11:14 AM	16.77	16.77	16.7501	16.76	2270
10/19/2016	11:15 AM	16.7696	16.78	16.76	16.77	18143
10/19/2016	11:16 AM	16.77	16.78	16.756	16.76	17656
10/19/2016	11:17 AM	16.77	16.77	16.76	16.7648	1020
10/19/2016	11:18 AM	16.75	16.775	16.75	16.77	8740
10/19/2016	11:19 AM	16.72	16.76	16.72	16.7546	13010
10/19/2016	11:20 AM	16.75	16.75	16.7289	16.7289	2590
10/19/2016	11:21 AM	16.7642	16.78	16.75	16.75	4200
10/19/2016	11:22 AM	16.75	16.779	16.75	16.77	4170
10/19/2016	11:23 AM	16.81	16.82	16.74	16.7442	20218
10/19/2016	11:24 AM	16.83	16.8358	16.82	16.82	5600
10/19/2016	11:25 AM	16.84	16.84	16.82	16.82	12650
10/19/2016	11:26 AM	16.82	16.85	16.82	16.8347	7500
10/19/2016	11:27 AM	16.8281	16.83	16.82	16.82	2000
10/19/2016	11:28 AM	16.82	16.8242	16.81	16.8242	3800
10/19/2016	11:29 AM	16.82	16.83	16.82	16.8299	7550
10/19/2016	11:30 AM	16.78	16.82	16.76	16.82	48598
10/19/2016	11:31 AM	16.76	16.77	16.75	16.77	6500
10/19/2016	11:32 AM	16.77	16.77	16.75	16.75	2400
10/19/2016	11:33 AM	16.77	16.8	16.7647	16.7647	5500
10/19/2016	11:34 AM	16.7599	16.76	16.74	16.76	12445
10/19/2016	11:35 AM	16.755	16.76	16.74	16.75	3700
10/19/2016	11:36 AM	16.76	16.765	16.74	16.75	5327
10/19/2016	11:37 AM	16.81	16.81	16.7699	16.78	5277
10/19/2016	11:38 AM	16.76	16.82	16.76	16.81	11403
10/19/2016	11:39 AM	16.7665	16.79	16.7665	16.78	2894
10/19/2016	11:40 AM	16.77	16.77	16.75	16.755	4600
10/19/2016	11:41 AM	16.78	16.78	16.77	16.77	5250
10/19/2016	11:42 AM	16.77	16.78	16.7699	16.771	800
10/19/2016	11:43 AM	16.75	16.77	16.74	16.77	9300
10/19/2016	11:44 AM	16.74	16.76	16.74	16.76	8238
10/19/2016	11:45 AM	16.74	16.745	16.731	16.74	11200
10/19/2016	11:46 AM	16.73	16.745	16.72	16.745	3477
10/19/2016	11:47 AM	16.7458	16.7458	16.72	16.72	2527
10/19/2016	11:48 AM	16.74	16.7633	16.74	16.74	4550
10/19/2016	11:49 AM	16.75	16.77	16.74	16.74	1400
10/19/2016	11:50 AM	16.75	16.76	16.75	16.75	3865
10/19/2016	11:51 AM	16.75	16.7699	16.7499	16.75	3791
10/19/2016	11:52 AM	16.75	16.76	16.7474	16.76	3400
10/19/2016	11:53 AM	16.76	16.765	16.74	16.74	2407
10/19/2016	11:54 AM	16.7656	16.7656	16.75	16.75	9500
10/19/2016	11:55 AM	16.76	16.77	16.75	16.77	800
10/19/2016	11:56 AM	16.76	16.78	16.75	16.77	8610
10/19/2016	11:57 AM	16.77	16.77	16.7428	16.75	3871
10/19/2016	11:58 AM	16.77	16.77	16.75	16.76	7400
10/19/2016	11:59 AM	16.82	16.82	16.77	16.77	13143
10/19/2016	12:00 PM	16.81	16.8275	16.8095	16.815	9717
10/19/2016	12:01 PM	16.817	16.82	16.81	16.81	10900
10/19/2016	12:02 PM	16.81	16.81	16.8074	16.81	1408
10/19/2016	12:03 PM	16.805	16.825	16.805	16.81	1729
10/19/2016	12:04 PM	16.8168	16.83	16.81	16.82	3000
10/19/2016	12:05 PM	16.83	16.83	16.83	16.83	600
10/19/2016	12:06 PM	16.86	16.87	16.83	16.83	10368
10/19/2016	12:07 PM	16.84	16.86	16.84	16.86	5800
10/19/2016	12:08 PM	16.85	16.8587	16.84	16.8587	4620
10/19/2016	12:09 PM	16.85	16.855	16.848	16.848	1450
10/19/2016	12:10 PM	16.84	16.85	16.8389	16.8389	4475
10/19/2016	12:11 PM	16.8285	16.84	16.8201	16.84	4504
10/19/2016	12:12 PM	16.83	16.85	16.83	16.83	3200
10/19/2016	12:13 PM	16.82	16.845	16.81	16.83	4800
10/19/2016	12:14 PM	16.84	16.84	16.8201	16.83	2550
10/19/2016	12:15 PM	16.82	16.83	16.81	16.83	3243
10/19/2016	12:16 PM	16.77	16.81	16.77	16.81	4949
10/19/2016	12:17 PM	16.77	16.77	16.7599	16.769	7968
10/19/2016	12:18 PM	16.75	16.79	16.74	16.78	22608
10/19/2016	12:19 PM	16.77	16.77	16.75	16.76	4900
10/19/2016	12:20 PM	16.7656	16.77	16.76	16.76	4538
10/19/2016	12:21 PM	16.77	16.78	16.75	16.76	12805
10/19/2016	12:22 PM	16.7464	16.78	16.74	16.78	6569
10/19/2016	12:23 PM	16.7499	16.7499	16.74	16.745	1780
10/19/2016	12:24 PM	16.74	16.745	16.7147	16.74	4515
10/19/2016	12:25 PM	16.73	16.74	16.725	16.73	3082
10/19/2016	12:26 PM	16.74	16.75	16.72	16.72	5029
10/19/2016	12:27 PM	16.74	16.76	16.74	16.7499	2750
10/19/2016	12:28 PM	16.74	16.77	16.74	16.74	8030
10/19/2016	12:29 PM	16.74	16.75	16.74	16.75	600
10/19/2016	12:30 PM	16.74	16.75	16.74	16.74	2618
10/19/2016	12:31 PM	16.7496	16.76	16.7496	16.76	3120
10/19/2016	12:32 PM	16.75	16.75	16.741	16.741	1400
10/19/2016	12:33 PM	16.759	16.76	16.75	16.76	2889
10/19/2016	12:34 PM	16.7399	16.7511	16.73	16.749	4928
10/19/2016	12:35 PM	16.709	16.73	16.68	16.73	17696
10/19/2016	12:36 PM	16.72	16.72	16.6899	16.6899	3220
10/19/2016	12:37 PM	16.71	16.72	16.71	16.72	2540
10/19/2016	12:38 PM	16.7059	16.7059	16.695	16.7	2901
10/19/2016	12:39 PM	16.71	16.72	16.7047	16.72	1600
10/19/2016	12:40 PM	16.71	16.71	16.7067	16.7067	1600
10/19/2016	12:41 PM	16.7	16.705	16.7	16.705	500
10/19/2016	12:42 PM	16.71	16.71	16.7	16.7	1300
10/19/2016	12:43 PM	16.7	16.71	16.7	16.7	2999
10/19/2016	12:44 PM	16.661	16.7	16.65	16.7	24488
10/19/2016	12:45 PM	16.66	16.68	16.66	16.6699	6619
10/19/2016	12:46 PM	16.64	16.66	16.64	16.66	9094
10/19/2016	12:47 PM	16.65	16.65	16.6472	16.65	12050
10/19/2016	12:48 PM	16.62	16.64	16.62	16.64	53355
10/19/2016	12:49 PM	16.65	16.65	16.611	16.611	25059
10/19/2016	12:50 PM	16.634	16.65	16.634	16.64	12450
10/19/2016	12:51 PM	16.65	16.66	16.635	16.64	6090
10/19/2016	12:52 PM	16.65	16.6656	16.65	16.6656	6100
10/19/2016	12:53 PM	16.65	16.65	16.64	16.65	4291
10/19/2016	12:54 PM	16.65	16.67	16.65	16.66	1617
10/19/2016	12:55 PM	16.65	16.66	16.64	16.65	3947
10/19/2016	12:56 PM	16.5559	16.65	16.55	16.65	67025
10/19/2016	12:57 PM	16.5764	16.5764	16.556	16.556	12773
10/19/2016	12:58 PM	16.57	16.58	16.5589	16.5711	9900
10/19/2016	12:59 PM	16.566	16.579	16.5559	16.579	9834
10/19/2016	1:00 PM	16.63	16.71	16.56	16.56	20078
10/19/2016	1:01 PM	16.62	16.6325	16.61	16.62	4615
10/19/2016	1:02 PM	16.57	16.63	16.55	16.623	13703
10/19/2016	1:03 PM	16.55	16.56	16.55	16.56	800
10/19/2016	1:04 PM	16.5587	16.5587	16.54	16.54	1820
10/19/2016	1:05 PM	16.55	16.556	16.5	16.556	46612
10/19/2016	1:06 PM	16.5311	16.54	16.52	16.53	7025
10/19/2016	1:07 PM	16.54	16.56	16.52	16.53	8780
10/19/2016	1:08 PM	16.53	16.55	16.53	16.5489	2750
10/19/2016	1:09 PM	16.55	16.55	16.524	16.5368	1162
10/19/2016	1:10 PM	16.53	16.57	16.53	16.56	13700
10/19/2016	1:11 PM	16.604	16.604	16.5363	16.54	6080
10/19/2016	1:12 PM	16.56	16.61	16.55	16.61	3200
10/19/2016	1:13 PM	16.56	16.57	16.5589	16.56	6824
10/19/2016	1:14 PM	16.546	16.56	16.54	16.56	1200
10/19/2016	1:15 PM	16.56	16.56	16.557	16.56	1600
10/19/2016	1:16 PM	16.55	16.57	16.55	16.57	2300
10/19/2016	1:17 PM	16.5589	16.56	16.55	16.55	700
10/19/2016	1:18 PM	16.5449	16.55	16.5449	16.55	3100
10/19/2016	1:19 PM	16.55	16.56	16.5346	16.5499	8620
10/19/2016	1:20 PM	16.5401	16.5549	16.5401	16.5549	600
10/19/2016	1:21 PM	16.54	16.56	16.54	16.545	2600
10/19/2016	1:22 PM	16.5399	16.54	16.53	16.537	2935
10/19/2016	1:23 PM	16.536	16.56	16.536	16.54	1200
10/19/2016	1:24 PM	16.52	16.54	16.52	16.54	1000
10/19/2016	1:25 PM	16.53	16.53	16.52	16.53	2000
10/19/2016	1:26 PM	16.5301	16.5335	16.52	16.53	1386
10/19/2016	1:27 PM	16.54	16.54	16.535	16.535	704
10/19/2016	1:28 PM	16.56	16.56	16.55	16.55	1700
10/19/2016	1:29 PM	16.55	16.55	16.545	16.5499	1800
10/19/2016	1:30 PM	16.545	16.55	16.539	16.539	2900
10/19/2016	1:31 PM	16.54	16.54	16.53	16.5399	800
10/19/2016	1:32 PM	16.525	16.54	16.52	16.53	15150
10/19/2016	1:33 PM	16.5489	16.55	16.539	16.539	6500
10/19/2016	1:34 PM	16.55	16.55	16.54	16.545	600
10/19/2016	1:35 PM	16.56	16.56	16.5452	16.5452	7456
10/19/2016	1:36 PM	16.56	16.56	16.55	16.558	1100
10/19/2016	1:38 PM	16.5489	16.55	16.54	16.54	3900
10/19/2016	1:39 PM	16.555	16.5656	16.53	16.53	5550
10/19/2016	1:40 PM	16.53	16.55	16.53	16.55	600
10/19/2016	1:41 PM	16.55	16.55	16.54	16.546	1400
10/19/2016	1:42 PM	16.55	16.55	16.55	16.55	250
10/19/2016	1:43 PM	16.55	16.55	16.545	16.545	375
10/19/2016	1:44 PM	16.534	16.545	16.5332	16.54	3700
10/19/2016	1:45 PM	16.56	16.56	16.54	16.55	1500
10/19/2016	1:46 PM	16.55	16.56	16.54	16.56	1588
10/19/2016	1:47 PM	16.56	16.56	16.54	16.545	6200
10/19/2016	1:48 PM	16.5499	16.5699	16.545	16.5699	5500
10/19/2016	1:49 PM	16.545	16.55	16.545	16.55	1600
10/19/2016	1:50 PM	16.55	16.56	16.5432	16.545	16427
10/19/2016	1:51 PM	16.5599	16.56	16.55	16.55	2580
10/19/2016	1:52 PM	16.54	16.56	16.54	16.56	2600
10/19/2016	1:53 PM	16.55	16.55	16.545	16.545	800
10/19/2016	1:54 PM	16.5447	16.55	16.5367	16.55	3449
10/19/2016	1:55 PM	16.52	16.545	16.49	16.545	36286
10/19/2016	1:56 PM	16.52	16.53	16.52	16.53	2200
10/19/2016	1:57 PM	16.52	16.53	16.51	16.515	4450
10/19/2016	1:58 PM	16.52	16.526	16.52	16.526	578
10/19/2016	1:59 PM	16.5254	16.5254	16.51	16.52	1470
10/19/2016	2:00 PM	16.51	16.53	16.47	16.52	12908
10/19/2016	2:01 PM	16.497	16.4999	16.471	16.471	3049
10/19/2016	2:02 PM	16.4758	16.4881	16.47	16.4881	3101
10/19/2016	2:03 PM	16.42	16.48	16.4	16.48	42063
10/19/2016	2:04 PM	16.45	16.45	16.4	16.4	8300
10/19/2016	2:05 PM	16.44	16.4472	16.42	16.4472	7400
10/19/2016	2:06 PM	16.4438	16.46	16.43	16.43	4680
10/19/2016	2:07 PM	16.44	16.44	16.4353	16.44	2380
10/19/2016	2:08 PM	16.44	16.46	16.4351	16.4351	4360
10/19/2016	2:09 PM	16.485	16.485	16.4399	16.4399	2575
10/19/2016	2:10 PM	16.446	16.489	16.44	16.489	2300
10/19/2016	2:11 PM	16.45	16.45	16.449	16.449	2400
10/19/2016	2:12 PM	16.43	16.45	16.43	16.4454	6200
10/19/2016	2:13 PM	16.46	16.46	16.4301	16.436	2924
10/19/2016	2:14 PM	16.45	16.48	16.45	16.46	2303
10/19/2016	2:15 PM	16.44	16.45	16.4311	16.45	5800
10/19/2016	2:16 PM	16.44	16.44	16.43	16.434	2100
10/19/2016	2:17 PM	16.43	16.44	16.43	16.43	6975
10/19/2016	2:18 PM	16.4574	16.46	16.43	16.44	5300
10/19/2016	2:19 PM	16.45	16.47	16.45	16.455	6009
10/19/2016	2:20 PM	16.4599	16.46	16.4472	16.46	7700
10/19/2016	2:21 PM	16.45	16.465	16.44	16.45	9200
10/19/2016	2:22 PM	16.4447	16.45	16.43	16.435	4177
10/19/2016	2:23 PM	16.448	16.46	16.445	16.445	5355
10/19/2016	2:24 PM	16.46	16.46	16.4499	16.45	11500
10/19/2016	2:25 PM	16.48	16.48	16.45	16.45	6650
10/19/2016	2:26 PM	16.45	16.46	16.44	16.46	10905
10/19/2016	2:27 PM	16.436	16.446	16.436	16.44	4950
10/19/2016	2:28 PM	16.45	16.45	16.4372	16.4372	6265
10/19/2016	2:29 PM	16.4399	16.45	16.43	16.45	8444
10/19/2016	2:30 PM	16.45	16.4601	16.4372	16.4372	6594
10/19/2016	2:31 PM	16.4401	16.455	16.44	16.455	1550
10/19/2016	2:32 PM	16.475	16.475	16.45	16.451	14845
10/19/2016	2:33 PM	16.455	16.48	16.455	16.47	17700
10/19/2016	2:34 PM	16.519	16.53	16.45	16.46	6992
10/19/2016	2:35 PM	16.52	16.53	16.5149	16.52	23395
10/19/2016	2:36 PM	16.495	16.52	16.495	16.515	14000
10/19/2016	2:37 PM	16.5	16.5	16.49	16.5	5400
10/19/2016	2:38 PM	16.52	16.52	16.5	16.5	1500
10/19/2016	2:39 PM	16.52	16.54	16.5147	16.52	7950
10/19/2016	2:40 PM	16.505	16.53	16.5	16.52	12760
10/19/2016	2:41 PM	16.51	16.517	16.5	16.517	6600
10/19/2016	2:42 PM	16.51	16.51	16.5099	16.51	1200
10/19/2016	2:43 PM	16.5269	16.5269	16.51	16.51	7300
10/19/2016	2:44 PM	16.53	16.53	16.525	16.53	1500
10/19/2016	2:45 PM	16.53	16.54	16.51	16.5274	4950
10/19/2016	2:46 PM	16.5391	16.545	16.5201	16.53	6700
10/19/2016	2:47 PM	16.525	16.5389	16.52	16.53	2550
10/19/2016	2:48 PM	16.53	16.54	16.5201	16.53	5300
10/19/2016	2:49 PM	16.5299	16.54	16.52	16.5318	2349
10/19/2016	2:50 PM	16.53	16.5367	16.53	16.53	1400
10/19/2016	2:51 PM	16.5399	16.54	16.52	16.5299	4000
10/19/2016	2:52 PM	16.525	16.54	16.525	16.5301	14425
10/19/2016	2:53 PM	16.53	16.54	16.52	16.52	5575
10/19/2016	2:54 PM	16.55	16.5611	16.54	16.54	3950
10/19/2016	2:55 PM	16.54	16.55	16.53	16.545	2500
10/19/2016	2:56 PM	16.5354	16.55	16.53	16.55	4300
10/19/2016	2:57 PM	16.54	16.54	16.5379	16.5379	300
10/19/2016	2:58 PM	16.53	16.545	16.52	16.53	7708
10/19/2016	2:59 PM	16.53	16.53	16.52	16.5299	1520
10/19/2016	3:00 PM	16.52	16.53	16.5199	16.525	4250
10/19/2016	3:01 PM	16.49	16.511	16.48	16.51	5971
10/19/2016	3:02 PM	16.5	16.505	16.495	16.4983	3067
10/19/2016	3:03 PM	16.506	16.51	16.5	16.507	4500
10/19/2016	3:04 PM	16.48	16.5057	16.475	16.5	3513
10/19/2016	3:05 PM	16.488	16.5	16.485	16.4899	6650
10/19/2016	3:06 PM	16.5	16.5	16.49	16.49	3407
10/19/2016	3:07 PM	16.5	16.5	16.48	16.49	1300
10/19/2016	3:08 PM	16.485	16.51	16.48	16.51	7529
10/19/2016	3:09 PM	16.485	16.5	16.485	16.49	3813
10/19/2016	3:10 PM	16.485	16.51	16.475	16.48	25136
10/19/2016	3:11 PM	16.485	16.505	16.485	16.49	12800
10/19/2016	3:12 PM	16.495	16.5	16.4877	16.4877	4700
10/19/2016	3:13 PM	16.496	16.5	16.485	16.5	4400
10/19/2016	3:14 PM	16.48	16.5	16.47	16.49	16175
10/19/2016	3:15 PM	16.52	16.52	16.49	16.49	12680
10/19/2016	3:16 PM	16.52	16.52	16.5	16.515	4850
10/19/2016	3:17 PM	16.53	16.5399	16.51	16.51	10870
10/19/2016	3:18 PM	16.5254	16.54	16.5233	16.53	1800
10/19/2016	3:19 PM	16.5311	16.5311	16.52	16.52	2200
10/19/2016	3:20 PM	16.52	16.5213	16.51	16.52	1000
10/19/2016	3:21 PM	16.47	16.5199	16.47	16.5199	22295
10/19/2016	3:22 PM	16.51	16.51	16.475	16.48	2784
10/19/2016	3:23 PM	16.51	16.51	16.49	16.51	13700
10/19/2016	3:24 PM	16.51	16.517	16.495	16.516	8600
10/19/2016	3:25 PM	16.515	16.5201	16.51	16.513	1655
10/19/2016	3:26 PM	16.5199	16.529	16.51	16.52	11610
10/19/2016	3:27 PM	16.524	16.53	16.51	16.51	2345
10/19/2016	3:28 PM	16.52	16.5254	16.5157	16.52	2435
10/19/2016	3:29 PM	16.5203	16.5203	16.5104	16.5199	5524
10/19/2016	3:30 PM	16.53	16.53	16.52	16.53	1754
10/19/2016	3:31 PM	16.53	16.54	16.52	16.5248	25969
10/19/2016	3:32 PM	16.54	16.55	16.53	16.53	3500
10/19/2016	3:33 PM	16.56	16.56	16.535	16.535	950
10/19/2016	3:34 PM	16.55	16.569	16.5484	16.557	14887
10/19/2016	3:35 PM	16.55	16.55	16.54	16.55	2600
10/19/2016	3:36 PM	16.55	16.55	16.54	16.55	9730
10/19/2016	3:37 PM	16.55	16.56	16.55	16.56	5400
10/19/2016	3:38 PM	16.55	16.556	16.55	16.5506	6070
10/19/2016	3:39 PM	16.55	16.5644	16.5499	16.56	13317
10/19/2016	3:40 PM	16.55	16.55	16.54	16.55	19600
10/19/2016	3:41 PM	16.5399	16.56	16.5316	16.5501	9650
10/19/2016	3:42 PM	16.54	16.55	16.5306	16.54	14550
10/19/2016	3:43 PM	16.54	16.5401	16.53	16.54	9458
10/19/2016	3:44 PM	16.5599	16.56	16.5325	16.54	6888
10/19/2016	3:45 PM	16.565	16.565	16.55	16.55	10150
10/19/2016	3:46 PM	16.545	16.57	16.53	16.57	22150
10/19/2016	3:47 PM	16.55	16.556	16.5401	16.545	7730
10/19/2016	3:48 PM	16.55	16.57	16.55	16.5501	19490
10/19/2016	3:49 PM	16.5553	16.5654	16.55	16.551	11275
10/19/2016	3:50 PM	16.55	16.566	16.55	16.555	14757
10/19/2016	3:51 PM	16.5692	16.57	16.55	16.555	27250
10/19/2016	3:52 PM	16.565	16.58	16.5599	16.57	14596
10/19/2016	3:53 PM	16.56	16.58	16.56	16.5647	21912
10/19/2016	3:54 PM	16.62	16.63	16.55	16.5681	22574
10/19/2016	3:55 PM	16.62	16.626	16.61	16.6152	11944
10/19/2016	3:56 PM	16.64	16.65	16.62	16.62	18533
10/19/2016	3:57 PM	16.65	16.66	16.64	16.645	27334
10/19/2016	3:58 PM	16.66	16.715	16.64	16.645	69091
10/19/2016	3:59 PM	16.67	16.68	16.66	16.66	37668
10/19/2016	4:00 PM	16.68	16.68	16.65	16.676	65212
10/20/2016	9:31 AM	16.8369	16.9	16.74	16.75	55192
10/20/2016	9:32 AM	16.83	16.8701	16.82	16.82	32871
10/20/2016	9:33 AM	16.86	16.88	16.8092	16.82	40013
10/20/2016	9:34 AM	16.82	16.85	16.81	16.85	11037
10/20/2016	9:35 AM	16.74	16.84	16.72	16.82	21072
10/20/2016	9:36 AM	16.72	16.7699	16.66	16.76	26401
10/20/2016	9:37 AM	16.668	16.72	16.6401	16.7	17299
10/20/2016	9:38 AM	16.76	16.76	16.66	16.66	15067
10/20/2016	9:39 AM	16.78	16.81	16.74	16.74	15580
10/20/2016	9:40 AM	16.9889	17.0099	16.782	16.8	43555
10/20/2016	9:41 AM	16.92	16.99	16.92	16.99	36265
10/20/2016	9:42 AM	16.93	16.98	16.92	16.92	25320
10/20/2016	9:43 AM	16.85	16.9499	16.81	16.92	16732
10/20/2016	9:44 AM	16.77	16.83	16.76	16.83	26272
10/20/2016	9:45 AM	16.81	16.81	16.78	16.78	18898
10/20/2016	9:46 AM	16.71	16.82	16.71	16.8001	15183
10/20/2016	9:47 AM	16.64	16.71	16.61	16.71	43918
10/20/2016	9:48 AM	16.5663	16.65	16.56	16.6461	32023
10/20/2016	9:49 AM	16.615	16.615	16.56	16.57	11816
10/20/2016	9:50 AM	16.64	16.65	16.6	16.6146	26150
10/20/2016	9:51 AM	16.69	16.6999	16.63	16.63	43304
10/20/2016	9:52 AM	16.67	16.7189	16.64	16.6762	22284
10/20/2016	9:53 AM	16.6972	16.6972	16.635	16.67	7850
10/20/2016	9:54 AM	16.65	16.71	16.64	16.67	8400
10/20/2016	9:55 AM	16.64	16.7	16.64	16.6563	9800
10/20/2016	9:56 AM	16.65	16.68	16.62	16.62	9406
10/20/2016	9:57 AM	16.65	16.68	16.6261	16.63	3500
10/20/2016	9:58 AM	16.61	16.64	16.57	16.64	13090
10/20/2016	9:59 AM	16.63	16.63	16.604	16.62	3270
10/20/2016	10:00 AM	16.6101	16.62	16.58	16.6009	16165
10/20/2016	10:01 AM	16.54	16.61	16.51	16.61	23600
10/20/2016	10:02 AM	16.54	16.55	16.5	16.5361	27912
10/20/2016	10:03 AM	16.53	16.56	16.52	16.53	15990
10/20/2016	10:04 AM	16.53	16.53	16.5	16.53	14738
10/20/2016	10:05 AM	16.42	16.53	16.42	16.53	12346
10/20/2016	10:06 AM	16.4501	16.46	16.42	16.44	24500
10/20/2016	10:07 AM	16.5	16.52	16.4554	16.46	13548
10/20/2016	10:08 AM	16.48	16.52	16.45	16.498	39798
10/20/2016	10:09 AM	16.5	16.52	16.49	16.49	9010
10/20/2016	10:10 AM	16.5093	16.5155	16.5	16.51	3551
10/20/2016	10:11 AM	16.52	16.5254	16.5099	16.52	30393
10/20/2016	10:12 AM	16.5087	16.52	16.508	16.52	4692
10/20/2016	10:13 AM	16.51	16.52	16.4986	16.52	4750
10/20/2016	10:14 AM	16.5	16.52	16.49	16.52	7240
10/20/2016	10:15 AM	16.5	16.5187	16.49	16.5	11543
10/20/2016	10:16 AM	16.47	16.52	16.4589	16.51	16111
10/20/2016	10:17 AM	16.45	16.4546	16.43	16.45	10709
10/20/2016	10:18 AM	16.46	16.49	16.435	16.44	3278
10/20/2016	10:19 AM	16.47	16.47	16.44	16.47	6670
10/20/2016	10:20 AM	16.46	16.46	16.45	16.46	9419
10/20/2016	10:21 AM	16.44	16.476	16.44	16.47	16510
10/20/2016	10:22 AM	16.4501	16.47	16.4399	16.47	8380
10/20/2016	10:23 AM	16.4	16.4459	16.4	16.44	8030
10/20/2016	10:24 AM	16.42	16.42	16.39	16.4	11118
10/20/2016	10:25 AM	16.48	16.49	16.4199	16.42	17790
10/20/2016	10:26 AM	16.51	16.53	16.48	16.48	13940
10/20/2016	10:27 AM	16.6199	16.62	16.5045	16.51	25976
10/20/2016	10:28 AM	16.5623	16.62	16.54	16.6193	19350
10/20/2016	10:29 AM	16.57	16.6	16.56	16.58	14545
10/20/2016	10:30 AM	16.58	16.59	16.555	16.58	2825
10/20/2016	10:31 AM	16.7	16.7144	16.589	16.589	35497
10/20/2016	10:32 AM	16.6755	16.73	16.6755	16.706	18860
10/20/2016	10:33 AM	16.72	16.72	16.64	16.64	33282
10/20/2016	10:34 AM	16.75	16.77	16.7	16.72	43741
10/20/2016	10:35 AM	16.7699	16.7895	16.69	16.76	57161
10/20/2016	10:36 AM	16.9	16.94	16.79	16.79	66391
10/20/2016	10:37 AM	16.886	16.91	16.87	16.9099	24218
10/20/2016	10:38 AM	16.84	16.89	16.8105	16.8801	41707
10/20/2016	10:39 AM	16.9153	16.99	16.83	16.84	82668
10/20/2016	10:40 AM	16.8918	16.95	16.8918	16.93	17447
10/20/2016	10:41 AM	16.82	16.92	16.81	16.905	27048
10/20/2016	10:42 AM	16.784	16.83	16.78	16.82	18400
10/20/2016	10:43 AM	16.8	16.81	16.78	16.79	24007
10/20/2016	10:44 AM	16.79	16.82	16.7847	16.8	12325
10/20/2016	10:45 AM	16.78	16.8	16.78	16.8	4400
10/20/2016	10:46 AM	16.8	16.8089	16.78	16.78	3300
10/20/2016	10:47 AM	16.86	16.87	16.79	16.79	22526
10/20/2016	10:48 AM	16.82	16.85	16.81	16.84	15800
10/20/2016	10:49 AM	16.79	16.81	16.79	16.8	4340
10/20/2016	10:50 AM	16.78	16.79	16.77	16.79	14076
10/20/2016	10:51 AM	16.7906	16.8	16.74	16.75	32666
10/20/2016	10:52 AM	16.8	16.8099	16.79	16.8099	7100
10/20/2016	10:53 AM	16.85	16.9	16.8054	16.8054	36900
10/20/2016	10:54 AM	16.89	16.89	16.84	16.84	18590
10/20/2016	10:55 AM	16.89	16.9	16.88	16.89	10071
10/20/2016	10:56 AM	16.9251	16.95	16.88	16.89	23566
10/20/2016	10:57 AM	17.01	17.03	16.9101	16.93	28200
10/20/2016	10:58 AM	16.99	17.06	16.99	17.0152	20288
10/20/2016	10:59 AM	16.98	17.06	16.93	17	77067
10/20/2016	11:00 AM	16.9	16.9799	16.88	16.97	24370
10/20/2016	11:01 AM	16.89	16.909	16.88	16.9	32190
10/20/2016	11:02 AM	16.88	16.91	16.88	16.9	30393
10/20/2016	11:03 AM	16.89	16.89	16.86	16.89	8050
10/20/2016	11:04 AM	16.88	16.8904	16.88	16.89	7600
10/20/2016	11:05 AM	16.89	16.89	16.86	16.89	6061
10/20/2016	11:06 AM	16.9204	16.945	16.9	16.9	16463
10/20/2016	11:07 AM	16.94	16.9511	16.89	16.93	11630
10/20/2016	11:08 AM	16.9891	16.9891	16.95	16.95	6010
10/20/2016	11:09 AM	16.96	16.98	16.92	16.98	17890
10/20/2016	11:10 AM	16.973	16.98	16.94	16.95	12615
10/20/2016	11:11 AM	16.97	16.98	16.96	16.975	5183
10/20/2016	11:12 AM	16.9867	16.9999	16.97	16.97	6250
10/20/2016	11:13 AM	16.94	16.98	16.92	16.97	16225
10/20/2016	11:14 AM	16.98	16.98	16.935	16.935	14184
10/20/2016	11:15 AM	16.97	16.98	16.97	16.98	13600
10/20/2016	11:16 AM	16.97	16.98	16.97	16.973	3830
10/20/2016	11:17 AM	16.9111	16.9801	16.9	16.96	22970
10/20/2016	11:18 AM	16.9	16.915	16.89	16.915	3500
10/20/2016	11:19 AM	16.82	16.89	16.82	16.89	27492
10/20/2016	11:20 AM	16.81	16.87	16.8	16.83	12501
10/20/2016	11:21 AM	16.82	16.82	16.78	16.81	9820
10/20/2016	11:22 AM	16.81	16.82	16.79	16.8189	11900
10/20/2016	11:23 AM	16.78	16.8	16.78	16.8	10205
10/20/2016	11:24 AM	16.77	16.79	16.76	16.78	12100
10/20/2016	11:25 AM	16.8011	16.81	16.7699	16.77	15893
10/20/2016	11:26 AM	16.7257	16.8	16.72	16.7911	7627
10/20/2016	11:27 AM	16.7162	16.73	16.7	16.73	11638
10/20/2016	11:28 AM	16.75	16.75	16.74	16.74	2825
10/20/2016	11:29 AM	16.76	16.77	16.7154	16.75	17809
10/20/2016	11:30 AM	16.78	16.79	16.75	16.79	19500
10/20/2016	11:31 AM	16.79	16.79	16.78	16.78	900
10/20/2016	11:32 AM	16.781	16.81	16.78	16.8	7300
10/20/2016	11:33 AM	16.79	16.8	16.79	16.79	1300
10/20/2016	11:34 AM	16.7299	16.7811	16.7299	16.78	5900
10/20/2016	11:35 AM	16.72	16.74	16.7	16.71	7485
10/20/2016	11:36 AM	16.75	16.75	16.7115	16.73	6350
10/20/2016	11:37 AM	16.79	16.79	16.75	16.76	6100
10/20/2016	11:38 AM	16.78	16.79	16.78	16.78	8295
10/20/2016	11:39 AM	16.87	16.8759	16.78	16.79	22228
10/20/2016	11:40 AM	16.836	16.88	16.828	16.87	18680
10/20/2016	11:41 AM	16.81	16.83	16.8	16.82	8210
10/20/2016	11:42 AM	16.79	16.82	16.79	16.8089	6800
10/20/2016	11:43 AM	16.8	16.8	16.78	16.78	5950
10/20/2016	11:44 AM	16.77	16.7949	16.77	16.7949	5458
10/20/2016	11:45 AM	16.78	16.78	16.78	16.78	400
10/20/2016	11:46 AM	16.79	16.81	16.78	16.78	6522
10/20/2016	11:47 AM	16.79	16.79	16.77	16.78	2582
10/20/2016	11:48 AM	16.75	16.79	16.75	16.79	12410
10/20/2016	11:49 AM	16.7	16.73	16.7	16.73	8650
10/20/2016	11:50 AM	16.67	16.7046	16.67	16.7046	7300
10/20/2016	11:51 AM	16.69	16.69	16.67	16.67	3924
10/20/2016	11:52 AM	16.6959	16.7	16.69	16.69	19447
10/20/2016	11:53 AM	16.7	16.7154	16.6889	16.6889	6200
10/20/2016	11:54 AM	16.697	16.71	16.697	16.7	2604
10/20/2016	11:55 AM	16.69	16.71	16.686	16.71	4990
10/20/2016	11:56 AM	16.6701	16.69	16.6701	16.68	2000
10/20/2016	11:57 AM	16.68	16.6899	16.67	16.68	7000
10/20/2016	11:58 AM	16.68	16.6954	16.68	16.6895	6500
10/20/2016	11:59 AM	16.61	16.68	16.61	16.68	14650
10/20/2016	12:00 PM	16.4999	16.61	16.49	16.61	49902
10/20/2016	12:01 PM	16.4861	16.565	16.485	16.485	15805
10/20/2016	12:02 PM	16.48	16.5	16.45	16.48	22000
10/20/2016	12:03 PM	16.51	16.51	16.47	16.48	13280
10/20/2016	12:04 PM	16.4999	16.5201	16.49	16.5199	16250
10/20/2016	12:05 PM	16.4932	16.5052	16.4847	16.5	3400
10/20/2016	12:06 PM	16.5	16.5199	16.4954	16.499	12725
10/20/2016	12:07 PM	16.4968	16.52	16.4968	16.51	6420
10/20/2016	12:08 PM	16.479	16.5	16.479	16.4906	12857
10/20/2016	12:09 PM	16.49	16.49	16.47	16.47	7855
10/20/2016	12:10 PM	16.5	16.53	16.48	16.4956	16569
10/20/2016	12:11 PM	16.5	16.51	16.49	16.5	6495
10/20/2016	12:12 PM	16.49	16.52	16.49	16.5	10700
10/20/2016	12:13 PM	16.49	16.506	16.48	16.49	8765
10/20/2016	12:14 PM	16.52	16.53	16.5	16.51	4100
10/20/2016	12:15 PM	16.52	16.54	16.52	16.52	1876
10/20/2016	12:16 PM	16.49	16.52	16.47	16.52	6805
10/20/2016	12:17 PM	16.5059	16.53	16.49	16.49	14045
10/20/2016	12:18 PM	16.51	16.515	16.5	16.5	2900
10/20/2016	12:19 PM	16.51	16.525	16.5	16.51	12200
10/20/2016	12:20 PM	16.5	16.51	16.49	16.49	10970
10/20/2016	12:21 PM	16.5	16.505	16.49	16.5	8000
10/20/2016	12:22 PM	16.53	16.53	16.5	16.51	6004
10/20/2016	12:23 PM	16.5026	16.52	16.5026	16.52	2200
10/20/2016	12:24 PM	16.53	16.53	16.506	16.51	5800
10/20/2016	12:25 PM	16.53	16.538	16.521	16.526	2400
10/20/2016	12:26 PM	16.53	16.55	16.52	16.53	13560
10/20/2016	12:27 PM	16.52	16.53	16.52	16.53	12539
10/20/2016	12:28 PM	16.53	16.54	16.53	16.53	3000
10/20/2016	12:29 PM	16.53	16.54	16.5101	16.53	7716
10/20/2016	12:30 PM	16.51	16.53	16.51	16.53	800
10/20/2016	12:31 PM	16.52	16.53	16.51	16.51	1109
10/20/2016	12:32 PM	16.53	16.53	16.52	16.52	400
10/20/2016	12:33 PM	16.5046	16.53	16.5046	16.53	2016
10/20/2016	12:34 PM	16.51	16.51	16.5	16.51	2700
10/20/2016	12:35 PM	16.49	16.51	16.49	16.505	14751
10/20/2016	12:36 PM	16.49	16.49	16.48	16.48	10940
10/20/2016	12:37 PM	16.5065	16.5065	16.4885	16.4885	3100
10/20/2016	12:38 PM	16.45	16.49	16.45	16.49	13680
10/20/2016	12:39 PM	16.42	16.45	16.41	16.45	20438
10/20/2016	12:40 PM	16.366	16.424	16.34	16.424	46731
10/20/2016	12:41 PM	16.34	16.3654	16.32	16.3654	12805
10/20/2016	12:42 PM	16.37	16.3993	16.34	16.35	14220
10/20/2016	12:43 PM	16.33	16.37	16.3177	16.35	5200
10/20/2016	12:44 PM	16.39	16.4	16.35	16.3551	19410
10/20/2016	12:45 PM	16.35	16.4093	16.35	16.3901	12550
10/20/2016	12:46 PM	16.38	16.39	16.34	16.35	8103
10/20/2016	12:47 PM	16.41	16.41	16.38	16.38	5223
10/20/2016	12:48 PM	16.38	16.4085	16.37	16.4077	6270
10/20/2016	12:49 PM	16.3851	16.4	16.38	16.38	3562
10/20/2016	12:50 PM	16.3985	16.4073	16.39	16.39	4250
10/20/2016	12:51 PM	16.39	16.41	16.3899	16.39	10000
10/20/2016	12:52 PM	16.42	16.4256	16.395	16.395	3300
10/20/2016	12:53 PM	16.4	16.43	16.3983	16.43	1600
10/20/2016	12:54 PM	16.4	16.41	16.4	16.4096	9450
10/20/2016	12:55 PM	16.415	16.42	16.41	16.42	10000
10/20/2016	12:56 PM	16.4	16.43	16.3985	16.42	5400
10/20/2016	12:57 PM	16.4001	16.416	16.4	16.416	16520
10/20/2016	12:58 PM	16.39	16.4099	16.39	16.4099	6420
10/20/2016	12:59 PM	16.43	16.43	16.39	16.3983	900
10/20/2016	1:00 PM	16.42	16.43	16.42	16.4258	3480
10/20/2016	1:01 PM	16.42	16.42	16.41	16.42	2070
10/20/2016	1:02 PM	16.4	16.41	16.3902	16.41	4422
10/20/2016	1:03 PM	16.4225	16.4232	16.4047	16.41	24079
10/20/2016	1:04 PM	16.41	16.42	16.4099	16.41	3300
10/20/2016	1:05 PM	16.41	16.44	16.4	16.42	19450
10/20/2016	1:06 PM	16.4	16.41	16.4	16.4	500
10/20/2016	1:07 PM	16.41	16.43	16.41	16.42	1650
10/20/2016	1:08 PM	16.41	16.41	16.3968	16.4	2500
10/20/2016	1:09 PM	16.39	16.4	16.39	16.4	1225
10/20/2016	1:10 PM	16.36	16.38	16.34	16.37	17730
10/20/2016	1:11 PM	16.39	16.39	16.34	16.3583	2800
10/20/2016	1:12 PM	16.33	16.39	16.33	16.39	16550
10/20/2016	1:13 PM	16.38	16.3901	16.33	16.33	19159
10/20/2016	1:14 PM	16.37	16.38	16.35	16.35	8190
10/20/2016	1:15 PM	16.4	16.41	16.3796	16.3796	14100
10/20/2016	1:16 PM	16.38	16.39	16.37	16.39	4100
10/20/2016	1:17 PM	16.4189	16.42	16.38	16.38	4382
10/20/2016	1:18 PM	16.43	16.45	16.41	16.42	15830
10/20/2016	1:19 PM	16.41	16.4399	16.41	16.4399	5900
10/20/2016	1:20 PM	16.43	16.43	16.4015	16.41	1920
10/20/2016	1:21 PM	16.429	16.43	16.4256	16.4256	1100
10/20/2016	1:22 PM	16.42	16.42	16.4056	16.41	2000
10/20/2016	1:23 PM	16.42	16.42	16.42	16.42	800
10/20/2016	1:24 PM	16.41	16.43	16.41	16.43	2750
10/20/2016	1:25 PM	16.44	16.45	16.425	16.43	5050
10/20/2016	1:26 PM	16.415	16.44	16.415	16.44	2200
10/20/2016	1:27 PM	16.41	16.42	16.41	16.42	1900
10/20/2016	1:28 PM	16.39	16.415	16.36	16.415	17285
10/20/2016	1:29 PM	16.39	16.4	16.39	16.4	3400
10/20/2016	1:30 PM	16.366	16.39	16.35	16.39	2900
10/20/2016	1:31 PM	16.3311	16.35	16.33	16.35	8950
10/20/2016	1:32 PM	16.3456	16.3456	16.33	16.336	3650
10/20/2016	1:33 PM	16.33	16.34	16.33	16.34	3050
10/20/2016	1:34 PM	16.3412	16.3412	16.33	16.33	8816
10/20/2016	1:35 PM	16.3554	16.366	16.3472	16.3472	6020
10/20/2016	1:36 PM	16.341	16.36	16.34	16.36	6450
10/20/2016	1:37 PM	16.36	16.3656	16.329	16.3437	8195
10/20/2016	1:38 PM	16.36	16.3699	16.36	16.3699	1000
10/20/2016	1:39 PM	16.3546	16.36	16.35	16.36	2300
10/20/2016	1:40 PM	16.33	16.35	16.33	16.35	700
10/20/2016	1:41 PM	16.35	16.35	16.34	16.34	9700
10/20/2016	1:42 PM	16.35	16.35	16.3417	16.3417	4500
10/20/2016	1:43 PM	16.369	16.369	16.35	16.35	400
10/20/2016	1:44 PM	16.35	16.36	16.35	16.35	3700
10/20/2016	1:45 PM	16.3462	16.3499	16.3462	16.3499	1165
10/20/2016	1:46 PM	16.33	16.34	16.33	16.34	2170
10/20/2016	1:47 PM	16.35	16.35	16.33	16.33	1200
10/20/2016	1:48 PM	16.35	16.3699	16.35	16.3699	8793
10/20/2016	1:49 PM	16.4	16.41	16.36	16.36	2700
10/20/2016	1:50 PM	16.5	16.5	16.4	16.4011	16401
10/20/2016	1:51 PM	16.5984	16.6	16.504	16.51	33853
10/20/2016	1:52 PM	16.58	16.5999	16.52	16.5956	20348
10/20/2016	1:53 PM	16.615	16.64	16.58	16.58	15340
10/20/2016	1:54 PM	16.5589	16.63	16.54	16.63	17680
10/20/2016	1:55 PM	16.57	16.5969	16.53	16.5599	11175
10/20/2016	1:56 PM	16.57	16.63	16.55	16.59	14459
10/20/2016	1:57 PM	16.5348	16.556	16.52	16.556	10433
10/20/2016	1:58 PM	16.56	16.56	16.52	16.53	8200
10/20/2016	1:59 PM	16.53	16.55	16.52	16.54	5319
10/20/2016	2:00 PM	16.53	16.5399	16.51	16.5399	4455
10/20/2016	2:01 PM	16.51	16.52	16.5	16.52	8700
10/20/2016	2:02 PM	16.515	16.515	16.515	16.515	250
10/20/2016	2:03 PM	16.46	16.51	16.44	16.51	8619
10/20/2016	2:04 PM	16.4988	16.51	16.4501	16.46	7312
10/20/2016	2:05 PM	16.49	16.51	16.49	16.5	2000
10/20/2016	2:06 PM	16.48	16.4874	16.44	16.4874	1200
10/20/2016	2:07 PM	16.49	16.49	16.4399	16.485	12800
10/20/2016	2:08 PM	16.49	16.5099	16.49	16.505	2250
10/20/2016	2:09 PM	16.44	16.47	16.43	16.47	17500
10/20/2016	2:10 PM	16.48	16.49	16.4368	16.45	7455
10/20/2016	2:11 PM	16.445	16.48	16.4399	16.47	4600
10/20/2016	2:12 PM	16.43	16.49	16.43	16.455	9945
10/20/2016	2:13 PM	16.4498	16.4498	16.44	16.44	2500
10/20/2016	2:14 PM	16.43	16.43	16.41	16.41	1250
10/20/2016	2:15 PM	16.4362	16.45	16.41	16.42	3646
10/20/2016	2:16 PM	16.47	16.47	16.42	16.42	9850
10/20/2016	2:17 PM	16.46	16.47	16.44	16.46	17844
10/20/2016	2:18 PM	16.4399	16.4554	16.4399	16.4554	450
10/20/2016	2:19 PM	16.44	16.44	16.44	16.44	100
10/20/2016	2:20 PM	16.44	16.45	16.4399	16.44	5700
10/20/2016	2:21 PM	16.41	16.43	16.41	16.43	700
10/20/2016	2:22 PM	16.425	16.4325	16.425	16.43	1300
10/20/2016	2:23 PM	16.459	16.459	16.44	16.44	14900
10/20/2016	2:24 PM	16.48	16.48	16.445	16.445	2500
10/20/2016	2:25 PM	16.46	16.48	16.45	16.48	2232
10/20/2016	2:26 PM	16.5156	16.5156	16.43	16.449	9410
10/20/2016	2:27 PM	16.45	16.515	16.4449	16.51	13000
10/20/2016	2:28 PM	16.401	16.4399	16.4	16.43	7006
10/20/2016	2:29 PM	16.39	16.43	16.39	16.4054	4187
10/20/2016	2:30 PM	16.39	16.41	16.39	16.41	16775
10/20/2016	2:31 PM	16.4	16.4091	16.39	16.39	8224
10/20/2016	2:32 PM	16.4101	16.42	16.4044	16.405	7400
10/20/2016	2:33 PM	16.42	16.44	16.42	16.43	500
10/20/2016	2:34 PM	16.4	16.4199	16.39	16.41	3150
10/20/2016	2:35 PM	16.42	16.42	16.4044	16.4044	9083
10/20/2016	2:36 PM	16.42	16.42	16.42	16.42	100
10/20/2016	2:37 PM	16.42	16.42	16.41	16.41	1200
10/20/2016	2:38 PM	16.356	16.416	16.35	16.416	16620
10/20/2016	2:39 PM	16.3935	16.4	16.38	16.38	3100
10/20/2016	2:40 PM	16.41	16.41	16.39	16.39	4500
10/20/2016	2:41 PM	16.4011	16.405	16.39	16.39	4050
10/20/2016	2:42 PM	16.42	16.42	16.4054	16.41	7000
10/20/2016	2:43 PM	16.42	16.43	16.42	16.43	1300
10/20/2016	2:44 PM	16.4	16.4099	16.4	16.4099	5250
10/20/2016	2:45 PM	16.39	16.39	16.39	16.39	100
10/20/2016	2:46 PM	16.41	16.41	16.41	16.41	1600
10/20/2016	2:47 PM	16.42	16.43	16.4154	16.4154	900
10/20/2016	2:48 PM	16.39	16.4	16.381	16.4	6900
10/20/2016	2:49 PM	16.305	16.3972	16.3	16.3972	28444
10/20/2016	2:50 PM	16.261	16.34	16.26	16.3	27181
10/20/2016	2:51 PM	16.3	16.31	16.2754	16.2754	17358
10/20/2016	2:52 PM	16.35	16.35	16.3	16.3	22551
10/20/2016	2:53 PM	16.3311	16.34	16.32	16.32	4150
10/20/2016	2:54 PM	16.36	16.39	16.334	16.334	13900
10/20/2016	2:55 PM	16.35	16.3599	16.3357	16.34	7756
10/20/2016	2:56 PM	16.33	16.356	16.3299	16.33	5400
10/20/2016	2:57 PM	16.33	16.35	16.33	16.345	3780
10/20/2016	2:58 PM	16.355	16.37	16.34	16.34	4900
10/20/2016	2:59 PM	16.37	16.375	16.353	16.3545	13083
10/20/2016	3:00 PM	16.3355	16.3355	16.3355	16.3355	200
10/20/2016	3:01 PM	16.34	16.34	16.329	16.33	1560
10/20/2016	3:02 PM	16.35	16.42	16.35	16.37	12346
10/20/2016	3:03 PM	16.35	16.41	16.3401	16.3602	9584
10/20/2016	3:04 PM	16.355	16.36	16.33	16.35	9600
10/20/2016	3:05 PM	16.33	16.34	16.33	16.34	1600
10/20/2016	3:06 PM	16.31	16.31	16.31	16.31	500
10/20/2016	3:07 PM	16.34	16.345	16.3248	16.3248	8800
10/20/2016	3:08 PM	16.33	16.3501	16.33	16.3501	1484
10/20/2016	3:09 PM	16.264	16.325	16.26	16.325	15390
10/20/2016	3:10 PM	16.25	16.26	16.24	16.26	27288
10/20/2016	3:11 PM	16.24	16.25	16.23	16.24	14519
10/20/2016	3:12 PM	16.2655	16.275	16.2382	16.2382	16876
10/20/2016	3:13 PM	16.2653	16.27	16.264	16.27	10000
10/20/2016	3:14 PM	16.23	16.255	16.23	16.25	5330
10/20/2016	3:15 PM	16.19	16.22	16.19	16.22	32016
10/20/2016	3:16 PM	16.2289	16.23	16.19	16.19	12570
10/20/2016	3:17 PM	16.25	16.2546	16.2259	16.2259	10150
10/20/2016	3:18 PM	16.2455	16.2554	16.2455	16.25	3073
10/20/2016	3:19 PM	16.25	16.26	16.246	16.246	4700
10/20/2016	3:20 PM	16.29	16.29	16.24	16.24	7200
10/20/2016	3:21 PM	16.23	16.286	16.23	16.286	3808
10/20/2016	3:22 PM	16.27	16.27	16.24	16.24	4600
10/20/2016	3:23 PM	16.2525	16.27	16.25	16.25	7600
10/20/2016	3:24 PM	16.325	16.3356	16.26	16.2647	15280
10/20/2016	3:25 PM	16.3	16.33	16.26	16.315	7215
10/20/2016	3:26 PM	16.295	16.3165	16.28	16.3018	13746
10/20/2016	3:27 PM	16.3	16.31	16.29	16.297	4100
10/20/2016	3:28 PM	16.33	16.34	16.29	16.3	7500
10/20/2016	3:29 PM	16.33	16.34	16.31	16.3228	8024
10/20/2016	3:30 PM	16.36	16.36	16.3318	16.3462	10539
10/20/2016	3:31 PM	16.35	16.365	16.35	16.364	7300
10/20/2016	3:32 PM	16.35	16.356	16.334	16.356	25000
10/20/2016	3:33 PM	16.375	16.375	16.34	16.35	6515
10/20/2016	3:34 PM	16.4201	16.43	16.37	16.37	25610
10/20/2016	3:35 PM	16.41	16.432	16.4	16.43	30100
10/20/2016	3:36 PM	16.35	16.39	16.33	16.39	10600
10/20/2016	3:37 PM	16.36	16.36	16.33	16.34	4359
10/20/2016	3:38 PM	16.36	16.4	16.35	16.39	17850
10/20/2016	3:39 PM	16.34	16.38	16.34	16.37	6100
10/20/2016	3:40 PM	16.38	16.38	16.3499	16.35	27400
10/20/2016	3:41 PM	16.35	16.39	16.34	16.39	7517
10/20/2016	3:42 PM	16.36	16.3749	16.3489	16.3489	10400
10/20/2016	3:43 PM	16.37	16.4	16.35	16.35	7845
10/20/2016	3:44 PM	16.37	16.38	16.3599	16.37	6952
10/20/2016	3:45 PM	16.36	16.4099	16.36	16.38	10548
10/20/2016	3:46 PM	16.3	16.37	16.25	16.37	35270
10/20/2016	3:47 PM	16.32	16.33	16.3	16.3043	21301
10/20/2016	3:48 PM	16.3055	16.33	16.29	16.3199	13788
10/20/2016	3:49 PM	16.24	16.31	16.23	16.3	15800
10/20/2016	3:50 PM	16.21	16.24	16.21	16.24	18980
10/20/2016	3:51 PM	16.15	16.23	16.14	16.22	48928
10/20/2016	3:52 PM	16.159	16.17	16.139	16.14	17352
10/20/2016	3:53 PM	16.15	16.16	16.14	16.16	31084
10/20/2016	3:54 PM	16.14	16.1577	16.14	16.15	39247
10/20/2016	3:55 PM	16.16	16.16	16.13	16.14	16120
10/20/2016	3:56 PM	16.14	16.16	16.1367	16.15	18028
10/20/2016	3:57 PM	16.145	16.1547	16.135	16.14	25536
10/20/2016	3:58 PM	16.1401	16.15	16.121	16.15	28730
10/20/2016	3:59 PM	16.17	16.1757	16.14	16.15	31327
10/20/2016	4:00 PM	16.24	16.28	16.15	16.1601	94713
10/21/2016	9:31 AM	16.34	16.44	16.34	16.38	66272
10/21/2016	9:32 AM	16.4052	16.4083	16.31	16.33	18327
10/21/2016	9:33 AM	16.5	16.5466	16.391	16.4	53441
10/21/2016	9:34 AM	16.49	16.57	16.44	16.5254	31643
10/21/2016	9:35 AM	16.4592	16.4912	16.4544	16.4769	11210
10/21/2016	9:36 AM	16.4901	16.51	16.45	16.46	35089
10/21/2016	9:37 AM	16.4947	16.56	16.44	16.4997	27506
10/21/2016	9:38 AM	16.4	16.53	16.39	16.5	42366
10/21/2016	9:39 AM	16.43	16.4628	16.37	16.44	9977
10/21/2016	9:40 AM	16.43	16.459	16.4058	16.4058	31905
10/21/2016	9:41 AM	16.47	16.4701	16.445	16.445	10744
10/21/2016	9:42 AM	16.43	16.54	16.42	16.49	44792
10/21/2016	9:43 AM	16.44	16.45	16.39	16.43	18940
10/21/2016	9:44 AM	16.43	16.47	16.41	16.44	15900
10/21/2016	9:45 AM	16.46	16.46	16.4001	16.43	23350
10/21/2016	9:46 AM	16.5	16.53	16.43	16.43	18390
10/21/2016	9:47 AM	16.47	16.51	16.47	16.5	22817
10/21/2016	9:48 AM	16.4	16.49	16.39	16.48	18134
10/21/2016	9:49 AM	16.38	16.434	16.38	16.4093	10200
10/21/2016	9:50 AM	16.4	16.4	16.37	16.38	31311
10/21/2016	9:51 AM	16.31	16.4	16.3	16.3911	26665
10/21/2016	9:52 AM	16.32	16.33	16.31	16.31	18230
10/21/2016	9:53 AM	16.28	16.32	16.24	16.32	10431
10/21/2016	9:54 AM	16.27	16.29	16.255	16.2759	13900
10/21/2016	9:55 AM	16.2999	16.31	16.2654	16.2654	7720
10/21/2016	9:56 AM	16.24	16.29	16.23	16.28	42545
10/21/2016	9:57 AM	16.23	16.28	16.21	16.2244	22925
10/21/2016	9:58 AM	16.2356	16.28	16.2356	16.24	16539
10/21/2016	9:59 AM	16.24	16.25	16.24	16.24	8777
10/21/2016	10:00 AM	16.29	16.2959	16.24	16.24	40141
10/21/2016	10:01 AM	16.29	16.31	16.28	16.28	17803
10/21/2016	10:02 AM	16.28	16.31	16.28	16.295	3675
10/21/2016	10:03 AM	16.3	16.3	16.25	16.2869	14138
10/21/2016	10:04 AM	16.3199	16.37	16.307	16.31	22974
10/21/2016	10:05 AM	16.3	16.33	16.29	16.3	10800
10/21/2016	10:06 AM	16.317	16.33	16.3132	16.32	11365
10/21/2016	10:07 AM	16.3099	16.33	16.29	16.3	15870
10/21/2016	10:08 AM	16.23	16.2933	16.22	16.291	17883
10/21/2016	10:09 AM	16.2445	16.27	16.221	16.221	10472
10/21/2016	10:10 AM	16.27	16.3049	16.25	16.26	5850
10/21/2016	10:11 AM	16.27	16.27	16.2555	16.2652	9600
10/21/2016	10:12 AM	16.27	16.299	16.25	16.299	4920
10/21/2016	10:13 AM	16.33	16.33	16.2854	16.2866	8484
10/21/2016	10:14 AM	16.3	16.33	16.3	16.32	9444
10/21/2016	10:15 AM	16.3	16.3142	16.29	16.2955	3900
10/21/2016	10:16 AM	16.2755	16.29	16.27	16.29	12496
10/21/2016	10:17 AM	16.2	16.28	16.2	16.2745	48909
10/21/2016	10:18 AM	16.18	16.1911	16.14	16.19	28816
10/21/2016	10:19 AM	16.19	16.2	16.17	16.1932	14385
10/21/2016	10:20 AM	16.1801	16.19	16.13	16.19	11840
10/21/2016	10:21 AM	16.16	16.18	16.1301	16.17	13395
10/21/2016	10:22 AM	16.1951	16.21	16.15	16.17	8480
10/21/2016	10:23 AM	16.16	16.195	16.16	16.19	5858
10/21/2016	10:24 AM	16.12	16.1545	16.11	16.1545	20805
10/21/2016	10:25 AM	16.16	16.18	16.12	16.12	12158
10/21/2016	10:26 AM	16.19	16.1901	16.16	16.16	10550
10/21/2016	10:27 AM	16.2	16.22	16.1896	16.1896	11890
10/21/2016	10:28 AM	16.2	16.2145	16.2	16.2	5000
10/21/2016	10:29 AM	16.18	16.2049	16.16	16.2	11160
10/21/2016	10:30 AM	16.1	16.18	16.1	16.18	6990
10/21/2016	10:31 AM	16.01	16.1	16	16.1	42892
10/21/2016	10:32 AM	16.03	16.06	16	16.01	30608
10/21/2016	10:33 AM	16.04	16.0867	16.0372	16.0372	17555
10/21/2016	10:34 AM	16.05	16.08	16.04	16.05	21500
10/21/2016	10:35 AM	16.0453	16.06	16.02	16.0501	14867
10/21/2016	10:36 AM	16.08	16.08	16.0332	16.0332	4190
10/21/2016	10:37 AM	16.09	16.1	16.05	16.09	7600
10/21/2016	10:38 AM	16.0968	16.103	16.0947	16.095	5350
10/21/2016	10:39 AM	16.05	16.08	16.05	16.08	3900
10/21/2016	10:40 AM	16.1054	16.11	16.0754	16.0754	6305
10/21/2016	10:41 AM	16.0499	16.1	16.0499	16.1	4846
10/21/2016	10:42 AM	16.03	16.04	16.02	16.04	6699
10/21/2016	10:43 AM	16.035	16.0496	16.02	16.03	9300
10/21/2016	10:44 AM	16.0112	16.0244	16	16.02	25163
10/21/2016	10:45 AM	16.01	16.02	16.01	16.01	5775
10/21/2016	10:46 AM	15.93	16	15.9	16	41106
10/21/2016	10:47 AM	15.9447	15.95	15.9301	15.9301	31190
10/21/2016	10:48 AM	15.97	16	15.9401	15.95	9331
10/21/2016	10:49 AM	15.994	15.994	15.9654	15.9654	4370
10/21/2016	10:50 AM	15.96	16	15.9599	15.99	5150
10/21/2016	10:51 AM	16	16	15.96	15.96	5787
10/21/2016	10:52 AM	15.99	16.01	15.9867	16.01	3500
10/21/2016	10:53 AM	16	16	16	16	100
10/21/2016	10:54 AM	16.0099	16.015	15.99	16	7614
10/21/2016	10:55 AM	16.01	16.01	15.9844	15.99	2031
10/21/2016	10:56 AM	16	16.009	15.99	15.99	2950
10/21/2016	10:57 AM	16	16.02	15.995	16.01	8655
10/21/2016	10:58 AM	16.0056	16.01	15.9999	15.9999	9150
10/21/2016	10:59 AM	16.01	16.0154	16	16.009	2560
10/21/2016	11:00 AM	16.005	16.01	16.0042	16.0042	5100
10/21/2016	11:01 AM	16	16.01	15.99	16.01	4100
10/21/2016	11:02 AM	16.0101	16.03	16	16	11800
10/21/2016	11:03 AM	16.0299	16.03	16	16.01	8200
10/21/2016	11:04 AM	16.02	16.03	16.02	16.0258	1700
10/21/2016	11:05 AM	16.026	16.03	16.026	16.03	300
10/21/2016	11:06 AM	15.95	16.02	15.95	16.02	24156
10/21/2016	11:07 AM	15.95	15.95	15.924	15.93	7501
10/21/2016	11:08 AM	15.93	15.94	15.9244	15.9399	2850
10/21/2016	11:09 AM	15.9126	15.94	15.9126	15.93	42260
10/21/2016	11:10 AM	15.9401	15.946	15.92	15.93	11220
10/21/2016	11:11 AM	15.93	15.95	15.93	15.94	24572
10/21/2016	11:12 AM	15.94	15.96	15.94	15.95	5010
10/21/2016	11:13 AM	15.9	15.9365	15.9	15.9365	15857
10/21/2016	11:14 AM	15.9	15.91	15.8947	15.9	14108
10/21/2016	11:15 AM	15.91	15.92	15.89	15.89	17880
10/21/2016	11:16 AM	15.92	15.93	15.91	15.92	6180
10/21/2016	11:17 AM	15.905	15.92	15.9	15.92	7284
10/21/2016	11:18 AM	15.83	15.91	15.83	15.91	23646
10/21/2016	11:19 AM	15.842	15.8535	15.824	15.824	22264
10/21/2016	11:20 AM	15.84	15.85	15.8323	15.835	4630
10/21/2016	11:21 AM	15.86	15.87	15.83	15.83	16214
10/21/2016	11:22 AM	15.87	15.87	15.85	15.86	5100
10/21/2016	11:23 AM	15.91	15.9146	15.84	15.86	17099
10/21/2016	11:24 AM	15.9199	15.9254	15.9	15.91	9230
10/21/2016	11:25 AM	15.93	15.93	15.91	15.92	16211
10/21/2016	11:26 AM	15.9199	15.9292	15.91	15.92	3600
10/21/2016	11:27 AM	15.8899	15.9146	15.8899	15.9146	16204
10/21/2016	11:28 AM	15.8811	15.89	15.845	15.89	21268
10/21/2016	11:29 AM	15.87	15.88	15.86	15.8742	22800
10/21/2016	11:30 AM	15.84	15.89	15.8348	15.875	13700
10/21/2016	11:31 AM	15.83	15.84	15.82	15.84	15044
10/21/2016	11:32 AM	15.8511	15.88	15.83	15.84	11450
10/21/2016	11:33 AM	15.86	15.86	15.84	15.84	4670
10/21/2016	11:34 AM	15.81	15.84	15.8	15.84	18297
10/21/2016	11:35 AM	15.8	15.8	15.79	15.8	8344
10/21/2016	11:36 AM	15.8	15.82	15.795	15.8	7600
10/21/2016	11:37 AM	15.81	15.8111	15.8001	15.81	29000
10/21/2016	11:38 AM	15.81	15.82	15.8	15.81	4750
10/21/2016	11:39 AM	15.83	15.83	15.813	15.813	3884
10/21/2016	11:40 AM	15.8345	15.845	15.825	15.83	2385
10/21/2016	11:41 AM	15.85	15.85	15.82	15.82	11500
10/21/2016	11:42 AM	15.84	15.85	15.84	15.85	900
10/21/2016	11:43 AM	15.8353	15.8499	15.83	15.845	3255
10/21/2016	11:44 AM	15.8399	15.84	15.83	15.8359	1150
10/21/2016	11:45 AM	15.8146	15.8257	15.8146	15.82	6219
10/21/2016	11:46 AM	15.76	15.82	15.74	15.82	14525
10/21/2016	11:47 AM	15.7111	15.7495	15.71	15.7301	23788
10/21/2016	11:48 AM	15.704	15.73	15.7	15.72	26599
10/21/2016	11:49 AM	15.74	15.74	15.7	15.715	15748
10/21/2016	11:50 AM	15.73	15.7457	15.7299	15.74	5399
10/21/2016	11:51 AM	15.74	15.75	15.71	15.72	12338
10/21/2016	11:52 AM	15.77	15.8	15.7343	15.7343	19979
10/21/2016	11:53 AM	15.77	15.781	15.76	15.7741	15727
10/21/2016	11:54 AM	15.76	15.76	15.75	15.75	1900
10/21/2016	11:55 AM	15.755	15.761	15.75	15.761	7602
10/21/2016	11:56 AM	15.73	15.7511	15.72	15.75	10755
10/21/2016	11:57 AM	15.7396	15.74	15.73	15.73	5033
10/21/2016	11:58 AM	15.73	15.73	15.73	15.73	223
10/21/2016	11:59 AM	15.72	15.73	15.7185	15.73	14121
10/21/2016	12:00 PM	15.74	15.76	15.734	15.74	11170
10/21/2016	12:01 PM	15.75	15.75	15.7365	15.7365	3324
10/21/2016	12:02 PM	15.74	15.74	15.72	15.72	3900
10/21/2016	12:03 PM	15.736	15.75	15.73	15.7404	6900
10/21/2016	12:04 PM	15.74	15.7416	15.72	15.73	19790
10/21/2016	12:05 PM	15.72	15.74	15.72	15.74	5700
10/21/2016	12:06 PM	15.7274	15.74	15.725	15.74	2350
10/21/2016	12:07 PM	15.6789	15.73	15.67	15.7247	31017
10/21/2016	12:08 PM	15.65	15.689	15.65	15.6646	6325
10/21/2016	12:09 PM	15.65	15.67	15.64	15.659	20316
10/21/2016	12:10 PM	15.66	15.66	15.65	15.66	3143
10/21/2016	12:11 PM	15.71	15.71	15.66	15.66	2080
10/21/2016	12:12 PM	15.68	15.68	15.67	15.67	40900
10/21/2016	12:13 PM	15.68	15.68	15.67	15.67	23030
10/21/2016	12:14 PM	15.6758	15.68	15.67	15.67	13522
10/21/2016	12:15 PM	15.67	15.6858	15.67	15.68	24815
10/21/2016	12:16 PM	15.64	15.6799	15.63	15.6799	29911
10/21/2016	12:17 PM	15.645	15.6501	15.6334	15.6393	9657
10/21/2016	12:18 PM	15.65	15.66	15.6367	15.6367	12400
10/21/2016	12:19 PM	15.6501	15.67	15.65	15.65	10555
10/21/2016	12:20 PM	15.67	15.6701	15.66	15.66	3600
10/21/2016	12:21 PM	15.669	15.68	15.655	15.67	10143
10/21/2016	12:22 PM	15.67	15.67	15.67	15.67	200
10/21/2016	12:23 PM	15.7273	15.7273	15.67	15.68	7000
10/21/2016	12:24 PM	15.73	15.74	15.73	15.73	8850
10/21/2016	12:25 PM	15.74	15.74	15.7299	15.7299	4493
10/21/2016	12:26 PM	15.73	15.74	15.73	15.74	400
10/21/2016	12:27 PM	15.72	15.73	15.72	15.7246	3100
10/21/2016	12:28 PM	15.72	15.721	15.71	15.72	3696
10/21/2016	12:29 PM	15.73	15.73	15.73	15.73	345
10/21/2016	12:30 PM	15.745	15.745	15.73	15.7399	4720
10/21/2016	12:31 PM	15.74	15.76	15.74	15.75	4900
10/21/2016	12:32 PM	15.75	15.76	15.7454	15.75	3938
10/21/2016	12:33 PM	15.76	15.76	15.7501	15.7571	10100
10/21/2016	12:34 PM	15.77	15.77	15.7567	15.76	5990
10/21/2016	12:35 PM	15.78	15.78	15.76	15.77	7236
10/21/2016	12:36 PM	15.7599	15.7701	15.75	15.7701	8702
10/21/2016	12:37 PM	15.7553	15.76	15.75	15.76	7163
10/21/2016	12:38 PM	15.75	15.755	15.75	15.755	200
10/21/2016	12:39 PM	15.7458	15.7596	15.745	15.75	15427
10/21/2016	12:40 PM	15.76	15.77	15.74	15.74	16917
10/21/2016	12:41 PM	15.745	15.7699	15.745	15.755	2750
10/21/2016	12:42 PM	15.76	15.76	15.75	15.75	500
10/21/2016	12:43 PM	15.749	15.75	15.72	15.75	10825
10/21/2016	12:44 PM	15.735	15.7499	15.735	15.7499	1800
10/21/2016	12:45 PM	15.7458	15.76	15.735	15.735	2375
10/21/2016	12:46 PM	15.74	15.756	15.74	15.74	8007
10/21/2016	12:47 PM	15.7499	15.75	15.745	15.7492	835
10/21/2016	12:48 PM	15.73	15.74	15.73	15.74	890
10/21/2016	12:49 PM	15.7447	15.7447	15.73	15.73	400
10/21/2016	12:50 PM	15.725	15.74	15.71	15.74	800
10/21/2016	12:51 PM	15.75	15.75	15.725	15.73	6140
10/21/2016	12:52 PM	15.769	15.77	15.76	15.76	2000
10/21/2016	12:53 PM	15.756	15.7674	15.756	15.7674	2100
10/21/2016	12:54 PM	15.74	15.749	15.73	15.749	10075
10/21/2016	12:55 PM	15.74	15.74	15.735	15.74	500
10/21/2016	12:56 PM	15.75	15.75	15.73	15.735	2548
10/21/2016	12:57 PM	15.755	15.76	15.745	15.745	3500
10/21/2016	12:58 PM	15.73	15.7399	15.73	15.7399	200
10/21/2016	12:59 PM	15.74	15.75	15.735	15.75	750
10/21/2016	1:00 PM	15.715	15.73	15.715	15.73	1500
10/21/2016	1:01 PM	15.74	15.74	15.71	15.71	8800
10/21/2016	1:02 PM	15.73	15.73	15.725	15.73	2700
10/21/2016	1:03 PM	15.73	15.74	15.7146	15.7146	8610
10/21/2016	1:04 PM	15.7292	15.7292	15.7292	15.7292	1000
10/21/2016	1:05 PM	15.7492	15.75	15.725	15.73	2900
10/21/2016	1:06 PM	15.76	15.76	15.74	15.75	4250
10/21/2016	1:07 PM	15.75	15.7565	15.74	15.7565	7000
10/21/2016	1:08 PM	15.74	15.75	15.74	15.75	4000
10/21/2016	1:09 PM	15.725	15.74	15.725	15.74	650
10/21/2016	1:10 PM	15.73	15.735	15.71	15.71	2600
10/21/2016	1:11 PM	15.715	15.7268	15.715	15.72	1900
10/21/2016	1:12 PM	15.66	15.72	15.645	15.72	18275
10/21/2016	1:13 PM	15.665	15.67	15.645	15.65	3150
10/21/2016	1:14 PM	15.7	15.7	15.6672	15.6672	3920
10/21/2016	1:15 PM	15.7	15.7067	15.69	15.7067	3700
10/21/2016	1:16 PM	15.7	15.7011	15.7	15.7011	1000
10/21/2016	1:17 PM	15.65	15.65	15.645	15.65	1457
10/21/2016	1:18 PM	15.67	15.69	15.645	15.645	4000
10/21/2016	1:19 PM	15.645	15.68	15.645	15.68	2200
10/21/2016	1:20 PM	15.6599	15.6599	15.64	15.6458	1500
10/21/2016	1:21 PM	15.65	15.655	15.65	15.655	556
10/21/2016	1:22 PM	15.6731	15.6731	15.6567	15.6567	1300
10/21/2016	1:23 PM	15.6488	15.67	15.6488	15.67	2250
10/21/2016	1:24 PM	15.67	15.67	15.65	15.65	300
10/21/2016	1:25 PM	15.72	15.72	15.69	15.69	2800
10/21/2016	1:26 PM	15.7499	15.76	15.72	15.72	5225
10/21/2016	1:27 PM	15.76	15.775	15.74	15.746	5140
10/21/2016	1:28 PM	15.75	15.7658	15.746	15.76	1003
10/21/2016	1:29 PM	15.74	15.7499	15.74	15.74	7307
10/21/2016	1:30 PM	15.77	15.77	15.74	15.74	4400
10/21/2016	1:31 PM	15.75	15.78	15.7458	15.775	16500
10/21/2016	1:32 PM	15.76	15.7672	15.75	15.761	18000
10/21/2016	1:33 PM	15.805	15.8101	15.75	15.75	24501
10/21/2016	1:34 PM	15.8	15.839	15.79	15.82	12639
10/21/2016	1:35 PM	15.805	15.83	15.8	15.8	31300
10/21/2016	1:36 PM	15.8196	15.82	15.8101	15.8101	8250
10/21/2016	1:37 PM	15.8145	15.8149	15.8145	15.8149	600
10/21/2016	1:38 PM	15.8201	15.83	15.81	15.81	1000
10/21/2016	1:39 PM	15.8	15.82	15.8	15.82	2000
10/21/2016	1:40 PM	15.78	15.795	15.76	15.794	24740
10/21/2016	1:41 PM	15.7869	15.7869	15.78	15.785	500
10/21/2016	1:42 PM	15.79	15.8	15.78	15.78	6270
10/21/2016	1:43 PM	15.745	15.7901	15.72	15.7901	9431
10/21/2016	1:44 PM	15.74	15.74	15.7318	15.7318	3800
10/21/2016	1:45 PM	15.72	15.735	15.72	15.735	3400
10/21/2016	1:46 PM	15.72	15.72	15.72	15.72	3500
10/21/2016	1:47 PM	15.7258	15.73	15.72	15.72	2330
10/21/2016	1:48 PM	15.7595	15.76	15.74	15.74	4400
10/21/2016	1:49 PM	15.73	15.76	15.73	15.75	11111
10/21/2016	1:50 PM	15.69	15.72	15.6736	15.72	10242
10/21/2016	1:51 PM	15.7	15.7	15.6501	15.688	5750
10/21/2016	1:52 PM	15.74	15.74	15.7046	15.7046	9180
10/21/2016	1:53 PM	15.73	15.74	15.725	15.74	4200
10/21/2016	1:54 PM	15.7299	15.736	15.72	15.73	2325
10/21/2016	1:55 PM	15.7299	15.7299	15.7135	15.729	2992
10/21/2016	1:56 PM	15.705	15.73	15.7041	15.7201	3250
10/21/2016	1:57 PM	15.7272	15.74	15.72	15.72	6330
10/21/2016	1:58 PM	15.71	15.7246	15.71	15.715	1190
10/21/2016	1:59 PM	15.705	15.715	15.7	15.715	3650
10/21/2016	2:00 PM	15.68	15.69	15.66	15.69	13520
10/21/2016	2:01 PM	15.7011	15.71	15.69	15.69	3668
10/21/2016	2:02 PM	15.73	15.73	15.7164	15.7189	400
10/21/2016	2:03 PM	15.73	15.75	15.71	15.7142	1730
10/21/2016	2:04 PM	15.75	15.78	15.73	15.7399	4580
10/21/2016	2:05 PM	15.75	15.75	15.74	15.75	3000
10/21/2016	2:06 PM	15.73	15.74	15.73	15.7399	1082
10/21/2016	2:07 PM	15.74	15.74	15.74	15.74	100
10/21/2016	2:08 PM	15.75	15.795	15.721	15.7247	7420
10/21/2016	2:09 PM	15.74	15.75	15.74	15.74	2600
10/21/2016	2:10 PM	15.72	15.72	15.72	15.72	1000
10/21/2016	2:11 PM	15.735	15.745	15.735	15.74	849
10/21/2016	2:12 PM	15.76	15.78	15.7399	15.74	5831
10/21/2016	2:13 PM	15.73	15.7601	15.73	15.75	2900
10/21/2016	2:14 PM	15.75	15.75	15.74	15.741	600
10/21/2016	2:15 PM	15.74	15.74	15.74	15.74	2820
10/21/2016	2:16 PM	15.73	15.74	15.73	15.74	1340
10/21/2016	2:17 PM	15.71	15.7333	15.71	15.73	1500
10/21/2016	2:18 PM	15.72	15.72	15.71	15.711	5033
10/21/2016	2:20 PM	15.72	15.72	15.71	15.71	670
10/21/2016	2:21 PM	15.7011	15.715	15.7	15.71	10892
10/21/2016	2:22 PM	15.7235	15.73	15.715	15.715	2090
10/21/2016	2:23 PM	15.7075	15.7289	15.7075	15.7289	8800
10/21/2016	2:24 PM	15.71	15.72	15.7089	15.72	1000
10/21/2016	2:25 PM	15.68	15.71	15.66	15.71	12055
10/21/2016	2:26 PM	15.69	15.7	15.66	15.6699	6300
10/21/2016	2:27 PM	15.67	15.69	15.67	15.69	500
10/21/2016	2:28 PM	15.6887	15.69	15.68	15.68	1650
10/21/2016	2:29 PM	15.6789	15.69	15.67	15.69	1721
10/21/2016	2:30 PM	15.686	15.686	15.66	15.66	4750
10/21/2016	2:31 PM	15.715	15.73	15.68	15.69	18030
10/21/2016	2:32 PM	15.715	15.72	15.71	15.71	3950
10/21/2016	2:33 PM	15.7	15.7	15.7	15.7	1300
10/21/2016	2:34 PM	15.7	15.7054	15.7	15.7	650
10/21/2016	2:35 PM	15.695	15.7	15.695	15.7	700
10/21/2016	2:36 PM	15.7	15.71	15.7	15.7011	9200
10/21/2016	2:37 PM	15.68	15.699	15.67	15.699	2684
10/21/2016	2:38 PM	15.68	15.69	15.66	15.67	4219
10/21/2016	2:39 PM	15.69	15.7	15.68	15.68	1880
10/21/2016	2:40 PM	15.6598	15.69	15.64	15.69	14961
10/21/2016	2:41 PM	15.66	15.66	15.65	15.65	3000
10/21/2016	2:42 PM	15.67	15.67	15.66	15.66	3800
10/21/2016	2:43 PM	15.6542	15.66	15.6542	15.66	2500
10/21/2016	2:44 PM	15.6	15.64	15.58	15.64	25422
10/21/2016	2:45 PM	15.55	15.6043	15.55	15.6043	12300
10/21/2016	2:46 PM	15.57	15.57	15.55	15.553	16651
10/21/2016	2:47 PM	15.575	15.58	15.56	15.5674	8938
10/21/2016	2:48 PM	15.5601	15.58	15.5601	15.58	7300
10/21/2016	2:49 PM	15.56	15.57	15.56	15.57	6850
10/21/2016	2:50 PM	15.555	15.58	15.55	15.563	17273
10/21/2016	2:51 PM	15.5601	15.5689	15.55	15.55	3175
10/21/2016	2:52 PM	15.5567	15.56	15.55	15.56	2080
10/21/2016	2:53 PM	15.56	15.57	15.545	15.55	27170
10/21/2016	2:54 PM	15.545	15.57	15.545	15.57	4914
10/21/2016	2:55 PM	15.56	15.56	15.54	15.55	4625
10/21/2016	2:56 PM	15.5572	15.56	15.55	15.5533	3793
10/21/2016	2:57 PM	15.55	15.5573	15.54	15.5573	10379
10/21/2016	2:58 PM	15.54	15.54	15.53	15.54	1500
10/21/2016	2:59 PM	15.54	15.54	15.52	15.54	7811
10/21/2016	3:00 PM	15.54	15.54	15.525	15.53	8325
10/21/2016	3:01 PM	15.525	15.54	15.5242	15.525	5928
10/21/2016	3:02 PM	15.54	15.54	15.53	15.53	3400
10/21/2016	3:03 PM	15.55	15.55	15.53	15.54	18826
10/21/2016	3:04 PM	15.5367	15.54	15.53	15.535	3750
10/21/2016	3:05 PM	15.54	15.5401	15.5301	15.5401	6200
10/21/2016	3:06 PM	15.53	15.54	15.52	15.54	5000
10/21/2016	3:07 PM	15.52	15.53	15.51	15.53	50908
10/21/2016	3:08 PM	15.52	15.53	15.51	15.5299	13533
10/21/2016	3:09 PM	15.53	15.54	15.5147	15.5205	7535
10/21/2016	3:10 PM	15.53	15.53	15.53	15.53	600
10/21/2016	3:11 PM	15.52	15.535	15.52	15.53	3075
10/21/2016	3:12 PM	15.54	15.54	15.5266	15.53	6700
10/21/2016	3:13 PM	15.5341	15.5411	15.53	15.535	4800
10/21/2016	3:14 PM	15.5459	15.5565	15.53	15.54	14000
10/21/2016	3:15 PM	15.54	15.55	15.54	15.55	3160
10/21/2016	3:16 PM	15.54	15.54	15.53	15.535	1250
10/21/2016	3:17 PM	15.54	15.55	15.5346	15.54	2700
10/21/2016	3:18 PM	15.5396	15.55	15.5386	15.54	6150
10/21/2016	3:19 PM	15.57	15.57	15.54	15.54	1800
10/21/2016	3:20 PM	15.57	15.58	15.56	15.57	2400
10/21/2016	3:21 PM	15.62	15.63	15.56	15.5701	24005
10/21/2016	3:22 PM	15.61	15.629	15.61	15.629	5410
10/21/2016	3:23 PM	15.606	15.6199	15.6044	15.609	8164
10/21/2016	3:24 PM	15.6	15.62	15.6	15.605	11200
10/21/2016	3:25 PM	15.61	15.61	15.6	15.6	1800
10/21/2016	3:26 PM	15.59	15.59	15.59	15.59	600
10/21/2016	3:27 PM	15.6015	15.61	15.59	15.6	6190
10/21/2016	3:28 PM	15.62	15.62	15.603	15.61	7000
10/21/2016	3:29 PM	15.61	15.63	15.61	15.625	3200
10/21/2016	3:30 PM	15.62	15.62	15.614	15.615	11306
10/21/2016	3:31 PM	15.62	15.63	15.62	15.62	18447
10/21/2016	3:32 PM	15.6156	15.64	15.6156	15.63	3025
10/21/2016	3:33 PM	15.61	15.62	15.61	15.6187	6199
10/21/2016	3:34 PM	15.6199	15.62	15.61	15.6137	6500
10/21/2016	3:35 PM	15.6143	15.6143	15.6143	15.6143	500
10/21/2016	3:36 PM	15.62	15.63	15.62	15.62	6001
10/21/2016	3:37 PM	15.62	15.62	15.61	15.6199	4100
10/21/2016	3:38 PM	15.64	15.64	15.6201	15.6201	21170
10/21/2016	3:39 PM	15.6447	15.659	15.635	15.635	9975
10/21/2016	3:40 PM	15.6359	15.64	15.63	15.63	2020
10/21/2016	3:41 PM	15.63	15.65	15.62	15.64	8825
10/21/2016	3:42 PM	15.63	15.64	15.63	15.6385	7476
10/21/2016	3:43 PM	15.62	15.64	15.62	15.63	11490
10/21/2016	3:44 PM	15.61	15.62	15.6	15.62	17048
10/21/2016	3:45 PM	15.6044	15.6061	15.6	15.6039	13400
10/21/2016	3:46 PM	15.6056	15.614	15.6056	15.614	1144
10/21/2016	3:47 PM	15.5554	15.61	15.55	15.6	22180
10/21/2016	3:48 PM	15.56	15.56	15.55	15.56	3700
10/21/2016	3:49 PM	15.55	15.57	15.55	15.57	6885
10/21/2016	3:50 PM	15.55	15.56	15.55	15.55	9751
10/21/2016	3:51 PM	15.535	15.56	15.535	15.545	18207
10/21/2016	3:52 PM	15.53	15.54	15.51	15.5304	20590
10/21/2016	3:53 PM	15.53	15.54	15.53	15.5399	3766
10/21/2016	3:54 PM	15.55	15.5541	15.535	15.535	13133
10/21/2016	3:55 PM	15.56	15.566	15.5465	15.55	22071
10/21/2016	3:56 PM	15.5675	15.58	15.56	15.57	19165
10/21/2016	3:57 PM	15.62	15.63	15.565	15.57	26840
10/21/2016	3:58 PM	15.605	15.64	15.6	15.63	37353
10/21/2016	3:59 PM	15.59	15.615	15.59	15.605	44661
10/21/2016	4:00 PM	15.57	15.595	15.52	15.595	74515
10/24/2016	9:31 AM	14.8	14.83	14.75	14.82	38884
10/24/2016	9:32 AM	14.78	14.84	14.77	14.8	22412
10/24/2016	9:33 AM	14.82	14.84	14.7851	14.79	44783
10/24/2016	9:34 AM	14.83	14.88	14.81	14.81	14548
10/24/2016	9:35 AM	14.77	14.83	14.76	14.8212	30145
10/24/2016	9:36 AM	14.794	14.7946	14.76	14.77	10406
10/24/2016	9:37 AM	14.802	14.83	14.79	14.7999	36695
10/24/2016	9:38 AM	14.8047	14.82	14.79	14.8001	25319
10/24/2016	9:39 AM	14.8	14.83	14.79	14.81	24450
10/24/2016	9:40 AM	14.8	14.81	14.7947	14.8	13430
10/24/2016	9:41 AM	14.7899	14.81	14.78	14.8	33857
10/24/2016	9:42 AM	14.82	14.84	14.78	14.78	14964
10/24/2016	9:43 AM	14.82	14.83	14.8001	14.82	3218
10/24/2016	9:44 AM	14.8001	14.82	14.8	14.8	2780
10/24/2016	9:45 AM	14.77	14.81	14.77	14.785	13317
10/24/2016	9:46 AM	14.6799	14.7654	14.67	14.76	58508
10/24/2016	9:47 AM	14.7	14.71	14.67	14.679	27042
10/24/2016	9:48 AM	14.68	14.7	14.68	14.7	28562
10/24/2016	9:49 AM	14.66	14.69	14.65	14.68	24540
10/24/2016	9:50 AM	14.6599	14.67	14.655	14.6611	18345
10/24/2016	9:51 AM	14.566	14.65	14.56	14.65	33238
10/24/2016	9:52 AM	14.5811	14.59	14.5604	14.5699	19510
10/24/2016	9:53 AM	14.5961	14.61	14.57	14.58	22209
10/24/2016	9:54 AM	14.62	14.62	14.59	14.596	28150
10/24/2016	9:55 AM	14.5989	14.62	14.5989	14.615	9555
10/24/2016	9:56 AM	14.58	14.61	14.58	14.6	12277
10/24/2016	9:57 AM	14.5799	14.5999	14.579	14.579	18800
10/24/2016	9:58 AM	14.579	14.5799	14.56	14.57	6875
10/24/2016	9:59 AM	14.584	14.584	14.56	14.5732	16319
10/24/2016	10:00 AM	14.58	14.5824	14.571	14.58	9034
10/24/2016	10:01 AM	14.5696	14.5764	14.55	14.57	11000
10/24/2016	10:02 AM	14.579	14.579	14.5549	14.555	3789
10/24/2016	10:03 AM	14.61	14.64	14.57	14.57	31526
10/24/2016	10:04 AM	14.66	14.66	14.6	14.61	3200
10/24/2016	10:05 AM	14.66	14.67	14.64	14.6473	15880
10/24/2016	10:06 AM	14.61	14.65	14.6001	14.65	7670
10/24/2016	10:07 AM	14.63	14.64	14.6	14.6	12624
10/24/2016	10:08 AM	14.6261	14.636	14.62	14.62	5450
10/24/2016	10:09 AM	14.65	14.65	14.62	14.62	7050
10/24/2016	10:10 AM	14.7	14.7064	14.65	14.65	12043
10/24/2016	10:11 AM	14.6748	14.708	14.67	14.708	16199
10/24/2016	10:12 AM	14.67	14.6799	14.67	14.678	8065
10/24/2016	10:13 AM	14.67	14.67	14.66	14.67	6050
10/24/2016	10:14 AM	14.708	14.76	14.69	14.69	12700
10/24/2016	10:15 AM	14.7354	14.7447	14.706	14.72	6878
10/24/2016	10:16 AM	14.7	14.75	14.69	14.7267	20141
10/24/2016	10:17 AM	14.66	14.69	14.66	14.6889	3515
10/24/2016	10:18 AM	14.658	14.68	14.658	14.66	11600
10/24/2016	10:19 AM	14.679	14.68	14.665	14.665	1355
10/24/2016	10:20 AM	14.6725	14.6799	14.67	14.6799	14790
10/24/2016	10:21 AM	14.6761	14.685	14.6654	14.673	7950
10/24/2016	10:22 AM	14.68	14.68	14.6688	14.669	3900
10/24/2016	10:23 AM	14.6699	14.67	14.657	14.67	5940
10/24/2016	10:24 AM	14.6869	14.6869	14.67	14.67	6333
10/24/2016	10:25 AM	14.661	14.685	14.6601	14.685	12100
10/24/2016	10:26 AM	14.6859	14.6859	14.67	14.68	11000
10/24/2016	10:27 AM	14.6899	14.735	14.685	14.71	5987
10/24/2016	10:28 AM	14.6825	14.69	14.67	14.68	9900
10/24/2016	10:29 AM	14.71	14.72	14.6839	14.685	12400
10/24/2016	10:30 AM	14.7615	14.77	14.71	14.72	15755
10/24/2016	10:31 AM	14.78	14.7889	14.7555	14.7555	23520
10/24/2016	10:32 AM	14.77	14.7901	14.77	14.779	25600
10/24/2016	10:33 AM	14.72	14.75	14.71	14.75	11075
10/24/2016	10:34 AM	14.68	14.7189	14.68	14.7189	24704
10/24/2016	10:35 AM	14.69	14.7	14.6867	14.69	10800
10/24/2016	10:36 AM	14.69	14.69	14.66	14.69	7800
10/24/2016	10:37 AM	14.68	14.69	14.67	14.676	2740
10/24/2016	10:38 AM	14.67	14.68	14.67	14.68	6700
10/24/2016	10:39 AM	14.67	14.68	14.67	14.67	4700
10/24/2016	10:40 AM	14.65	14.676	14.65	14.676	1250
10/24/2016	10:41 AM	14.6683	14.67	14.65	14.65	4200
10/24/2016	10:42 AM	14.6654	14.67	14.66	14.66	1400
10/24/2016	10:43 AM	14.67	14.6765	14.6676	14.67	4750
10/24/2016	10:44 AM	14.75	14.75	14.69	14.69	4716
10/24/2016	10:45 AM	14.8	14.84	14.75	14.75	22962
10/24/2016	10:46 AM	14.75	14.8	14.74	14.79	8389
10/24/2016	10:47 AM	14.7142	14.7499	14.7	14.7499	7300
10/24/2016	10:48 AM	14.7046	14.7438	14.7	14.72	5800
10/24/2016	10:49 AM	14.7211	14.7293	14.7	14.705	16120
10/24/2016	10:50 AM	14.71	14.74	14.7	14.7272	16094
10/24/2016	10:51 AM	14.72	14.76	14.715	14.715	7300
10/24/2016	10:52 AM	14.75	14.7554	14.735	14.75	3000
10/24/2016	10:53 AM	14.74	14.745	14.7358	14.74	1000
10/24/2016	10:54 AM	14.6938	14.73	14.69	14.73	4099
10/24/2016	10:55 AM	14.689	14.7	14.67	14.69	9935
10/24/2016	10:56 AM	14.675	14.685	14.67	14.68	15950
10/24/2016	10:57 AM	14.6848	14.6848	14.67	14.675	12200
10/24/2016	10:58 AM	14.64	14.665	14.63	14.66	6950
10/24/2016	10:59 AM	14.66	14.66	14.63	14.6401	7220
10/24/2016	11:00 AM	14.66	14.6725	14.64	14.65	15878
10/24/2016	11:01 AM	14.66	14.6811	14.651	14.67	7720
10/24/2016	11:02 AM	14.565	14.656	14.56	14.6506	35629
10/24/2016	11:03 AM	14.58	14.58	14.56	14.5611	4820
10/24/2016	11:04 AM	14.57	14.58	14.55	14.58	16045
10/24/2016	11:05 AM	14.5651	14.575	14.561	14.57	7300
10/24/2016	11:06 AM	14.55	14.5644	14.55	14.56	3900
10/24/2016	11:07 AM	14.57	14.57	14.55	14.56	6965
10/24/2016	11:08 AM	14.57	14.58	14.57	14.58	400
10/24/2016	11:09 AM	14.5661	14.5667	14.55	14.55	11702
10/24/2016	11:10 AM	14.57	14.58	14.5611	14.5611	6964
10/24/2016	11:11 AM	14.5425	14.5749	14.54	14.5749	7323
10/24/2016	11:12 AM	14.5678	14.57	14.56	14.56	750
10/24/2016	11:13 AM	14.54	14.56	14.54	14.56	2250
10/24/2016	11:14 AM	14.5	14.55	14.5	14.55	23404
10/24/2016	11:15 AM	14.49	14.5039	14.48	14.5033	18172
10/24/2016	11:16 AM	14.49	14.4933	14.47	14.48	21765
10/24/2016	11:17 AM	14.5	14.5	14.485	14.4875	10100
10/24/2016	11:18 AM	14.4963	14.5	14.4963	14.5	2500
10/24/2016	11:19 AM	14.48	14.4854	14.48	14.48	4330
10/24/2016	11:20 AM	14.49	14.5	14.47	14.48	3765
10/24/2016	11:21 AM	14.5	14.5	14.49	14.49	5080
10/24/2016	11:22 AM	14.52	14.52	14.51	14.51	3900
10/24/2016	11:23 AM	14.5156	14.52	14.5007	14.5007	10725
10/24/2016	11:24 AM	14.5	14.5161	14.5	14.5161	1650
10/24/2016	11:25 AM	14.51	14.51	14.5056	14.51	3100
10/24/2016	11:26 AM	14.49	14.4991	14.49	14.4901	4749
10/24/2016	11:27 AM	14.525	14.54	14.4911	14.5	27833
10/24/2016	11:28 AM	14.52	14.525	14.51	14.525	3483
10/24/2016	11:29 AM	14.58	14.58	14.5107	14.5251	6440
10/24/2016	11:30 AM	14.57	14.58	14.57	14.575	4400
10/24/2016	11:31 AM	14.56	14.57	14.56	14.57	2231
10/24/2016	11:32 AM	14.58	14.58	14.55	14.5501	15700
10/24/2016	11:33 AM	14.5554	14.57	14.55	14.57	2900
10/24/2016	11:34 AM	14.51	14.55	14.497	14.55	2360
10/24/2016	11:35 AM	14.51	14.52	14.51	14.52	1800
10/24/2016	11:36 AM	14.56	14.56	14.52	14.52	14010
10/24/2016	11:37 AM	14.53	14.55	14.52	14.55	2380
10/24/2016	11:38 AM	14.53	14.5551	14.52	14.5299	10300
10/24/2016	11:39 AM	14.5665	14.5665	14.53	14.54	5250
10/24/2016	11:40 AM	14.55	14.58	14.55	14.57	5340
10/24/2016	11:41 AM	14.56	14.5696	14.552	14.552	5025
10/24/2016	11:42 AM	14.58	14.58	14.565	14.565	9795
10/24/2016	11:43 AM	14.565	14.58	14.565	14.58	1900
10/24/2016	11:44 AM	14.6	14.6	14.56	14.5661	5475
10/24/2016	11:45 AM	14.5967	14.6	14.58	14.5872	9506
10/24/2016	11:46 AM	14.57	14.6	14.57	14.6	690
10/24/2016	11:47 AM	14.57	14.5763	14.57	14.5763	1200
10/24/2016	11:48 AM	14.58	14.59	14.571	14.58	8050
10/24/2016	11:49 AM	14.5859	14.59	14.58	14.58	5100
10/24/2016	11:50 AM	14.57	14.5771	14.57	14.5771	1835
10/24/2016	11:51 AM	14.58	14.59	14.58	14.59	2300
10/24/2016	11:52 AM	14.575	14.58	14.57	14.58	1800
10/24/2016	11:53 AM	14.58	14.58	14.5746	14.5746	1100
10/24/2016	11:54 AM	14.59	14.59	14.56	14.571	12810
10/24/2016	11:55 AM	14.58	14.59	14.58	14.59	1900
10/24/2016	11:56 AM	14.6	14.6	14.59	14.59	500
10/24/2016	11:57 AM	14.5939	14.6	14.5899	14.59	6900
10/24/2016	11:58 AM	14.58	14.5899	14.58	14.5899	2200
10/24/2016	11:59 AM	14.58	14.59	14.575	14.5899	3300
10/24/2016	12:00 PM	14.58	14.58	14.58	14.58	100
10/24/2016	12:01 PM	14.59	14.59	14.58	14.58	1000
10/24/2016	12:02 PM	14.57	14.5947	14.57	14.5947	10038
10/24/2016	12:03 PM	14.575	14.58	14.5653	14.57	1650
10/24/2016	12:05 PM	14.6	14.6	14.57	14.57	10250
10/24/2016	12:06 PM	14.6	14.6	14.59	14.59	500
10/24/2016	12:08 PM	14.5762	14.58	14.5693	14.58	22800
10/24/2016	12:09 PM	14.5776	14.5776	14.5659	14.5659	712
10/24/2016	12:10 PM	14.58	14.58	14.57	14.57	3300
10/24/2016	12:11 PM	14.56	14.56	14.55	14.56	600
10/24/2016	12:12 PM	14.52	14.56	14.52	14.56	2704
10/24/2016	12:13 PM	14.54	14.54	14.52	14.52	4503
10/24/2016	12:14 PM	14.5601	14.5601	14.55	14.55	1450
10/24/2016	12:15 PM	14.5501	14.5501	14.5501	14.5501	136
10/24/2016	12:16 PM	14.556	14.556	14.52	14.52	4985
10/24/2016	12:17 PM	14.57	14.57	14.555	14.555	2400
10/24/2016	12:18 PM	14.595	14.595	14.58	14.58	4100
10/24/2016	12:19 PM	14.56	14.59	14.56	14.59	10412
10/24/2016	12:20 PM	14.563	14.57	14.5547	14.5647	2880
10/24/2016	12:21 PM	14.555	14.56	14.555	14.56	1100
10/24/2016	12:22 PM	14.58	14.5901	14.56	14.56	8650
10/24/2016	12:23 PM	14.56	14.57	14.56	14.57	2500
10/24/2016	12:24 PM	14.5699	14.5699	14.56	14.5601	6318
10/24/2016	12:25 PM	14.57	14.57	14.57	14.57	900
10/24/2016	12:26 PM	14.591	14.591	14.57	14.57	813
10/24/2016	12:27 PM	14.57	14.585	14.56	14.57	6900
10/24/2016	12:28 PM	14.61	14.61	14.57	14.58	7316
10/24/2016	12:29 PM	14.6	14.63	14.6	14.61	31961
10/24/2016	12:30 PM	14.651	14.67	14.6	14.6	8946
10/24/2016	12:31 PM	14.661	14.68	14.66	14.66	4586
10/24/2016	12:32 PM	14.66	14.67	14.65	14.66	15004
10/24/2016	12:33 PM	14.665	14.665	14.6499	14.6546	3337
10/24/2016	12:34 PM	14.66	14.66	14.66	14.66	700
10/24/2016	12:35 PM	14.6654	14.6671	14.6544	14.6544	6000
10/24/2016	12:36 PM	14.69	14.72	14.6619	14.6619	28048
10/24/2016	12:37 PM	14.69	14.7	14.6899	14.6899	1800
10/24/2016	12:38 PM	14.72	14.73	14.68	14.6885	12299
10/24/2016	12:39 PM	14.759	14.76	14.734	14.74	6491
10/24/2016	12:40 PM	14.755	14.755	14.73	14.75	5480
10/24/2016	12:41 PM	14.77	14.79	14.755	14.755	10705
10/24/2016	12:42 PM	14.766	14.7687	14.741	14.7547	8300
10/24/2016	12:43 PM	14.741	14.7699	14.741	14.761	3000
10/24/2016	12:44 PM	14.7	14.75	14.69	14.75	17452
10/24/2016	12:45 PM	14.68	14.7	14.68	14.7	1100
10/24/2016	12:46 PM	14.698	14.698	14.6854	14.6867	2181
10/24/2016	12:47 PM	14.689	14.7	14.68	14.69	3050
10/24/2016	12:48 PM	14.69	14.69	14.68	14.68	900
10/24/2016	12:49 PM	14.67	14.6899	14.67	14.6899	700
10/24/2016	12:50 PM	14.6848	14.689	14.675	14.675	1000
10/24/2016	12:52 PM	14.68	14.69	14.68	14.69	815
10/24/2016	12:53 PM	14.67	14.67	14.66	14.67	2950
10/24/2016	12:54 PM	14.675	14.675	14.66	14.6691	3234
10/24/2016	12:55 PM	14.61	14.65	14.61	14.65	7274
10/24/2016	12:56 PM	14.62	14.62	14.6	14.6	9949
10/24/2016	12:57 PM	14.61	14.615	14.61	14.615	1500
10/24/2016	12:58 PM	14.62	14.63	14.62	14.62	500
10/24/2016	12:59 PM	14.625	14.63	14.61	14.619	29398
10/24/2016	1:00 PM	14.6	14.625	14.6	14.62	6588
10/24/2016	1:01 PM	14.6	14.6054	14.6	14.6	604
10/24/2016	1:02 PM	14.59	14.59	14.59	14.59	200
10/24/2016	1:03 PM	14.589	14.6	14.589	14.5923	3830
10/24/2016	1:04 PM	14.6	14.6	14.5899	14.5899	4010
10/24/2016	1:05 PM	14.6	14.61	14.597	14.601	8423
10/24/2016	1:06 PM	14.585	14.6	14.585	14.5996	1400
10/24/2016	1:07 PM	14.61	14.61	14.585	14.585	3000
10/24/2016	1:08 PM	14.59	14.6156	14.59	14.6156	360
10/24/2016	1:09 PM	14.58	14.5972	14.58	14.59	2008
10/24/2016	1:10 PM	14.595	14.595	14.58	14.58	1000
10/24/2016	1:11 PM	14.585	14.59	14.58	14.5839	2950
10/24/2016	1:12 PM	14.5936	14.595	14.58	14.58	460
10/24/2016	1:13 PM	14.58	14.58	14.5744	14.58	4599
10/24/2016	1:14 PM	14.5961	14.5961	14.59	14.591	7333
10/24/2016	1:15 PM	14.5792	14.59	14.5792	14.5873	400
10/24/2016	1:16 PM	14.59	14.6	14.58	14.58	1900
10/24/2016	1:17 PM	14.5844	14.59	14.5844	14.59	6700
10/24/2016	1:18 PM	14.5957	14.6	14.585	14.585	1408
10/24/2016	1:19 PM	14.5801	14.59	14.5801	14.59	3300
10/24/2016	1:20 PM	14.589	14.589	14.57	14.57	459
10/24/2016	1:21 PM	14.58	14.58	14.58	14.58	3400
10/24/2016	1:22 PM	14.57	14.58	14.57	14.58	1000
10/24/2016	1:23 PM	14.5887	14.59	14.58	14.58	6200
10/24/2016	1:24 PM	14.57	14.57	14.57	14.57	200
10/24/2016	1:25 PM	14.54	14.56	14.51	14.56	10540
10/24/2016	1:26 PM	14.5068	14.52	14.5	14.52	4689
10/24/2016	1:27 PM	14.5	14.51	14.4981	14.5001	4300
10/24/2016	1:28 PM	14.51	14.51	14.5	14.5	17550
10/24/2016	1:29 PM	14.5	14.505	14.5	14.505	2500
10/24/2016	1:30 PM	14.51	14.52	14.5	14.5	6900
10/24/2016	1:31 PM	14.501	14.51	14.501	14.51	3400
10/24/2016	1:32 PM	14.53	14.56	14.51	14.51	7356
10/24/2016	1:33 PM	14.51	14.52	14.51	14.52	1250
10/24/2016	1:34 PM	14.5037	14.51	14.5037	14.51	1400
10/24/2016	1:35 PM	14.54	14.5554	14.51	14.51	3300
10/24/2016	1:36 PM	14.5599	14.5599	14.5599	14.5599	2000
10/24/2016	1:37 PM	14.56	14.57	14.56	14.565	1000
10/24/2016	1:38 PM	14.57	14.57	14.554	14.5543	914
10/24/2016	1:39 PM	14.57	14.58	14.56	14.5652	4300
10/24/2016	1:40 PM	14.57	14.57	14.56	14.56	4270
10/24/2016	1:41 PM	14.56	14.56	14.56	14.56	400
10/24/2016	1:42 PM	14.51	14.56	14.5	14.55	10761
10/24/2016	1:43 PM	14.51	14.53	14.506	14.5068	1900
10/24/2016	1:44 PM	14.5262	14.5262	14.52	14.52	700
10/24/2016	1:45 PM	14.5	14.5268	14.5	14.52	2387
10/24/2016	1:46 PM	14.5047	14.5047	14.5	14.5	400
10/24/2016	1:47 PM	14.51	14.51	14.5	14.5	2105
10/24/2016	1:49 PM	14.48	14.5159	14.48	14.5159	8666
10/24/2016	1:50 PM	14.49	14.49	14.48	14.48	2890
10/24/2016	1:51 PM	14.485	14.49	14.48	14.4899	3500
10/24/2016	1:52 PM	14.44	14.48	14.43	14.48	32404
10/24/2016	1:53 PM	14.46	14.46	14.43	14.435	9787
10/24/2016	1:54 PM	14.48	14.48	14.46	14.46	2300
10/24/2016	1:55 PM	14.4857	14.505	14.4701	14.4701	7780
10/24/2016	1:56 PM	14.489	14.489	14.48	14.4858	2400
10/24/2016	1:57 PM	14.5	14.52	14.485	14.4861	11719
10/24/2016	1:58 PM	14.5012	14.51	14.5	14.51	1640
10/24/2016	1:59 PM	14.53	14.54	14.52	14.52	8100
10/24/2016	2:00 PM	14.5	14.53	14.5	14.53	5750
10/24/2016	2:01 PM	14.51	14.51	14.4985	14.4985	3400
10/24/2016	2:02 PM	14.5	14.5	14.5	14.5	291
10/24/2016	2:03 PM	14.5	14.5	14.5	14.5	300
10/24/2016	2:04 PM	14.49	14.49	14.48	14.48	1500
10/24/2016	2:05 PM	14.505	14.505	14.4901	14.4959	2718
10/24/2016	2:06 PM	14.52	14.52	14.51	14.51	3000
10/24/2016	2:07 PM	14.5044	14.5046	14.5	14.5046	4850
10/24/2016	2:08 PM	14.5	14.51	14.494	14.5	2040
10/24/2016	2:09 PM	14.489	14.49	14.489	14.49	200
10/24/2016	2:10 PM	14.4846	14.4846	14.48	14.48	1700
10/24/2016	2:11 PM	14.4901	14.4901	14.4901	14.4901	2495
10/24/2016	2:12 PM	14.5	14.5	14.5	14.5	800
10/24/2016	2:13 PM	14.49	14.5	14.49	14.5	300
10/24/2016	2:14 PM	14.489	14.49	14.4805	14.49	2221
10/24/2016	2:15 PM	14.4875	14.4875	14.48	14.48	6400
10/24/2016	2:16 PM	14.5	14.5	14.49	14.49	11242
10/24/2016	2:17 PM	14.5047	14.51	14.49	14.5	8265
10/24/2016	2:18 PM	14.5	14.5	14.5	14.5	100
10/24/2016	2:19 PM	14.4999	14.5001	14.4999	14.5001	1452
10/24/2016	2:20 PM	14.48	14.494	14.48	14.494	6754
10/24/2016	2:21 PM	14.43	14.49	14.42	14.49	31289
10/24/2016	2:22 PM	14.41	14.43	14.41	14.4201	17724
10/24/2016	2:23 PM	14.43	14.4301	14.42	14.43	15055
10/24/2016	2:24 PM	14.44	14.4401	14.42	14.4354	3825
10/24/2016	2:25 PM	14.42	14.4486	14.42	14.4486	4999
10/24/2016	2:26 PM	14.43	14.43	14.42	14.42	6746
10/24/2016	2:27 PM	14.4252	14.429	14.42	14.429	4912
10/24/2016	2:28 PM	14.42	14.42	14.42	14.42	100
10/24/2016	2:29 PM	14.43	14.43	14.41	14.42	11000
10/24/2016	2:30 PM	14.42	14.43	14.42	14.43	2000
10/24/2016	2:31 PM	14.41	14.42	14.4	14.41	10620
10/24/2016	2:32 PM	14.4	14.4101	14.4	14.4101	2258
10/24/2016	2:33 PM	14.42	14.435	14.405	14.41	3115
10/24/2016	2:34 PM	14.4	14.42	14.4	14.42	9057
10/24/2016	2:35 PM	14.41	14.41	14.4	14.4037	700
10/24/2016	2:36 PM	14.345	14.4	14.34	14.4	15299
10/24/2016	2:37 PM	14.34	14.355	14.335	14.345	22080
10/24/2016	2:38 PM	14.365	14.4	14.35	14.35	12310
10/24/2016	2:39 PM	14.38	14.38	14.36	14.37	7931
10/24/2016	2:40 PM	14.39	14.39	14.384	14.384	6410
10/24/2016	2:41 PM	14.365	14.39	14.365	14.385	10000
10/24/2016	2:42 PM	14.3812	14.39	14.37	14.37	3051
10/24/2016	2:43 PM	14.38	14.38	14.373	14.38	11850
10/24/2016	2:44 PM	14.39	14.395	14.385	14.385	1300
10/24/2016	2:45 PM	14.375	14.3849	14.375	14.38	1600
10/24/2016	2:46 PM	14.3723	14.38	14.37	14.38	6398
10/24/2016	2:47 PM	14.3918	14.4	14.3739	14.3746	11859
10/24/2016	2:48 PM	14.3828	14.395	14.3828	14.395	1900
10/24/2016	2:49 PM	14.385	14.385	14.385	14.385	100
10/24/2016	2:50 PM	14.395	14.4	14.38	14.39	5470
10/24/2016	2:51 PM	14.4054	14.42	14.39	14.3999	5690
10/24/2016	2:52 PM	14.3999	14.4099	14.395	14.4099	2250
10/24/2016	2:54 PM	14.4	14.4	14.39	14.39	400
10/24/2016	2:56 PM	14.385	14.41	14.385	14.41	3648
10/24/2016	2:57 PM	14.4	14.41	14.395	14.4004	8078
10/24/2016	2:58 PM	14.3959	14.4	14.3937	14.3959	1700
10/24/2016	2:59 PM	14.4	14.4	14.39	14.39	2143
10/24/2016	3:00 PM	14.4	14.41	14.39	14.4	1396
10/24/2016	3:01 PM	14.39	14.405	14.39	14.4	2692
10/24/2016	3:02 PM	14.41	14.41	14.4	14.4	1200
10/24/2016	3:03 PM	14.41	14.4162	14.41	14.41	600
10/24/2016	3:04 PM	14.415	14.42	14.41	14.41	8150
10/24/2016	3:05 PM	14.4199	14.4199	14.4199	14.4199	139
10/24/2016	3:06 PM	14.416	14.416	14.41	14.41	3500
10/24/2016	3:08 PM	14.425	14.43	14.4146	14.42	6800
10/24/2016	3:09 PM	14.4286	14.43	14.4286	14.4299	4700
10/24/2016	3:10 PM	14.429	14.43	14.42	14.42	2450
10/24/2016	3:11 PM	14.41	14.42	14.4	14.41	4855
10/24/2016	3:12 PM	14.41	14.41	14.41	14.41	3075
10/24/2016	3:13 PM	14.4156	14.42	14.4156	14.4199	1200
10/24/2016	3:14 PM	14.4254	14.4289	14.41	14.41	7301
10/24/2016	3:15 PM	14.4201	14.429	14.415	14.429	5500
10/24/2016	3:16 PM	14.405	14.42	14.405	14.42	3899
10/24/2016	3:18 PM	14.405	14.41	14.405	14.41	3800
10/24/2016	3:19 PM	14.43	14.43	14.41	14.41	1750
10/24/2016	3:20 PM	14.42	14.4259	14.415	14.4259	300
10/24/2016	3:21 PM	14.416	14.425	14.416	14.42	900
10/24/2016	3:22 PM	14.43	14.43	14.41	14.4133	8150
10/24/2016	3:23 PM	14.4365	14.4399	14.4267	14.43	4285
10/24/2016	3:24 PM	14.48	14.49	14.425	14.4399	37421
10/24/2016	3:25 PM	14.4854	14.49	14.475	14.48	5060
10/24/2016	3:26 PM	14.489	14.49	14.48	14.49	11200
10/24/2016	3:27 PM	14.47	14.48	14.47	14.48	5450
10/24/2016	3:28 PM	14.46	14.471	14.46	14.47	5000
10/24/2016	3:29 PM	14.43	14.4663	14.41	14.4626	16600
10/24/2016	3:30 PM	14.44	14.47	14.4159	14.42	10300
10/24/2016	3:31 PM	14.45	14.45	14.43	14.45	2047
10/24/2016	3:32 PM	14.47	14.48	14.4399	14.4399	6390
10/24/2016	3:33 PM	14.49	14.49	14.4638	14.4638	12000
10/24/2016	3:34 PM	14.4928	14.5	14.47	14.485	22476
10/24/2016	3:35 PM	14.485	14.51	14.485	14.49	7074
10/24/2016	3:36 PM	14.5	14.5	14.48	14.49	6544
10/24/2016	3:37 PM	14.4844	14.5	14.4844	14.5	5300
10/24/2016	3:38 PM	14.43	14.485	14.43	14.485	7940
10/24/2016	3:39 PM	14.41	14.44	14.405	14.42	15410
10/24/2016	3:40 PM	14.41	14.42	14.404	14.405	1652
10/24/2016	3:41 PM	14.42	14.42	14.4	14.42	6650
10/24/2016	3:42 PM	14.425	14.43	14.415	14.415	9100
10/24/2016	3:43 PM	14.4299	14.43	14.42	14.42	3670
10/24/2016	3:44 PM	14.491	14.4911	14.44	14.44	7185
10/24/2016	3:45 PM	14.47	14.4941	14.454	14.4941	21997
10/24/2016	3:46 PM	14.45	14.465	14.445	14.465	24900
10/24/2016	3:47 PM	14.4511	14.4511	14.4499	14.45	3400
10/24/2016	3:48 PM	14.455	14.4611	14.455	14.46	2700
10/24/2016	3:49 PM	14.464	14.475	14.46	14.46	26270
10/24/2016	3:50 PM	14.42	14.46	14.405	14.46	45893
10/24/2016	3:51 PM	14.405	14.4299	14.4	14.411	17000
10/24/2016	3:52 PM	14.4047	14.41	14.4	14.4089	3590
10/24/2016	3:53 PM	14.405	14.41	14.395	14.401	17620
10/24/2016	3:54 PM	14.4044	14.41	14.39	14.4	7911
10/24/2016	3:55 PM	14.41	14.41	14.39	14.4	14843
10/24/2016	3:56 PM	14.41	14.43	14.41	14.42	12172
10/24/2016	3:57 PM	14.393	14.41	14.39	14.41	21875
10/24/2016	3:58 PM	14.3972	14.3972	14.39	14.39	16706
10/24/2016	3:59 PM	14.39	14.41	14.3851	14.4	41653
10/24/2016	4:00 PM	14.45	14.5	14.39	14.39	68033
10/25/2016	9:31 AM	14.41	14.48	14.4	14.41	20938
10/25/2016	9:32 AM	14.5146	14.5146	14.4	14.4	12920
10/25/2016	9:33 AM	14.4999	14.55	14.486	14.5	26220
10/25/2016	9:34 AM	14.53	14.54	14.5	14.5	31345
10/25/2016	9:35 AM	14.63	14.6301	14.51	14.5299	33650
10/25/2016	9:36 AM	14.5599	14.63	14.5599	14.6252	17350
10/25/2016	9:37 AM	14.61	14.68	14.57	14.57	18952
10/25/2016	9:38 AM	14.582	14.61	14.56	14.6	26300
10/25/2016	9:39 AM	14.5957	14.61	14.57	14.59	5855
10/25/2016	9:40 AM	14.58	14.6	14.55	14.58	36592
10/25/2016	9:41 AM	14.5561	14.6111	14.54	14.6	10360
10/25/2016	9:42 AM	14.5699	14.5699	14.53	14.55	13400
10/25/2016	9:43 AM	14.52	14.5519	14.47	14.5519	21694
10/25/2016	9:44 AM	14.52	14.54	14.51	14.52	19731
10/25/2016	9:45 AM	14.54	14.546	14.53	14.5401	9036
10/25/2016	9:46 AM	14.5	14.54	14.48	14.54	20337
10/25/2016	9:47 AM	14.49	14.51	14.4693	14.5	5548
10/25/2016	9:48 AM	14.535	14.535	14.47	14.48	15000
10/25/2016	9:49 AM	14.54	14.5496	14.52	14.53	16090
10/25/2016	9:50 AM	14.5101	14.5478	14.51	14.5478	6925
10/25/2016	9:51 AM	14.5161	14.535	14.5138	14.52	4650
10/25/2016	9:52 AM	14.53	14.57	14.52	14.52	3230
10/25/2016	9:53 AM	14.5353	14.5372	14.5353	14.537	2100
10/25/2016	9:54 AM	14.5653	14.58	14.525	14.525	18480
10/25/2016	9:55 AM	14.55	14.56	14.55	14.56	2900
10/25/2016	9:56 AM	14.5244	14.56	14.5244	14.56	6750
10/25/2016	9:57 AM	14.52	14.53	14.48	14.53	7550
10/25/2016	9:58 AM	14.4892	14.5	14.474	14.49	5500
10/25/2016	9:59 AM	14.51	14.51	14.481	14.4945	6498
10/25/2016	10:00 AM	14.54	14.54	14.51	14.51	1440
10/25/2016	10:01 AM	14.5372	14.55	14.52	14.5403	5200
10/25/2016	10:02 AM	14.53	14.55	14.53	14.55	3800
10/25/2016	10:03 AM	14.51	14.52	14.48	14.52	21082
10/25/2016	10:04 AM	14.5201	14.525	14.501	14.501	2500
10/25/2016	10:05 AM	14.53	14.53	14.5	14.516	15450
10/25/2016	10:06 AM	14.455	14.52	14.45	14.52	7740
10/25/2016	10:07 AM	14.47	14.49	14.45	14.48	13370
10/25/2016	10:08 AM	14.455	14.47	14.44	14.47	6725
10/25/2016	10:09 AM	14.45	14.47	14.45	14.46	4400
10/25/2016	10:10 AM	14.44	14.44	14.43	14.44	3031
10/25/2016	10:11 AM	14.48	14.48	14.44	14.44	5400
10/25/2016	10:12 AM	14.4572	14.47	14.44	14.47	2800
10/25/2016	10:13 AM	14.49	14.49	14.45	14.45	4700
10/25/2016	10:14 AM	14.52	14.525	14.4943	14.5	2750
10/25/2016	10:15 AM	14.52	14.529	14.49	14.5151	7800
10/25/2016	10:16 AM	14.52	14.53	14.52	14.5257	6950
10/25/2016	10:17 AM	14.55	14.55	14.5228	14.5228	6250
10/25/2016	10:18 AM	14.533	14.5444	14.533	14.54	6345
10/25/2016	10:19 AM	14.52	14.53	14.51	14.5215	3475
10/25/2016	10:20 AM	14.52	14.52	14.51	14.515	1829
10/25/2016	10:21 AM	14.55	14.55	14.525	14.525	1600
10/25/2016	10:22 AM	14.53	14.55	14.53	14.55	900
10/25/2016	10:23 AM	14.5457	14.55	14.53	14.53	1900
10/25/2016	10:24 AM	14.55	14.55	14.5299	14.5299	5100
10/25/2016	10:25 AM	14.615	14.615	14.57	14.57	7800
10/25/2016	10:26 AM	14.61	14.63	14.61	14.62	5835
10/25/2016	10:27 AM	14.59	14.59	14.58	14.59	1600
10/25/2016	10:28 AM	14.5557	14.5886	14.5557	14.5886	8113
10/25/2016	10:29 AM	14.5639	14.585	14.56	14.56	4650
10/25/2016	10:30 AM	14.58	14.5801	14.545	14.5699	10628
10/25/2016	10:31 AM	14.6183	14.62	14.58	14.58	3986
10/25/2016	10:32 AM	14.62	14.63	14.6057	14.6172	8966
10/25/2016	10:33 AM	14.6	14.64	14.6	14.6158	8824
10/25/2016	10:34 AM	14.62	14.62	14.5912	14.5954	5250
10/25/2016	10:35 AM	14.62	14.63	14.61	14.6172	13280
10/25/2016	10:36 AM	14.62	14.62	14.604	14.61	3300
10/25/2016	10:37 AM	14.6061	14.61	14.605	14.61	1799
10/25/2016	10:38 AM	14.615	14.62	14.61	14.61	1550
10/25/2016	10:39 AM	14.6059	14.6199	14.6059	14.6199	3709
10/25/2016	10:40 AM	14.63	14.64	14.62	14.62	6808
10/25/2016	10:41 AM	14.6589	14.67	14.6301	14.64	20000
10/25/2016	10:42 AM	14.665	14.68	14.6554	14.6699	12208
10/25/2016	10:43 AM	14.65	14.68	14.6389	14.6625	12407
10/25/2016	10:44 AM	14.69	14.7	14.64	14.64	9531
10/25/2016	10:45 AM	14.7987	14.8	14.695	14.6958	42816
10/25/2016	10:46 AM	14.85	14.86	14.8	14.8	48183
10/25/2016	10:47 AM	14.86	14.8854	14.81	14.84	55983
10/25/2016	10:48 AM	14.8499	14.86	14.8468	14.8504	25324
10/25/2016	10:49 AM	14.87	14.875	14.85	14.861	27954
10/25/2016	10:50 AM	14.85	14.8872	14.83	14.8872	26793
10/25/2016	10:51 AM	14.81	14.85	14.79	14.85	40791
10/25/2016	10:52 AM	14.81	14.83	14.81	14.82	19000
10/25/2016	10:53 AM	14.81	14.8183	14.79	14.7942	5200
10/25/2016	10:54 AM	14.81	14.8299	14.79	14.811	16300
10/25/2016	10:55 AM	14.82	14.86	14.814	14.814	14810
10/25/2016	10:56 AM	14.85	14.85	14.82	14.83	1780
10/25/2016	10:57 AM	14.9	14.9	14.85	14.8599	30340
10/25/2016	10:58 AM	14.88	14.92	14.88	14.9	19218
10/25/2016	10:59 AM	14.8727	14.878	14.84	14.87	22735
10/25/2016	11:00 AM	14.83	14.87	14.81	14.87	9025
10/25/2016	11:01 AM	14.86	14.87	14.85	14.85	16565
10/25/2016	11:02 AM	14.8	14.87	14.8	14.86	13105
10/25/2016	11:03 AM	14.7732	14.794	14.7542	14.794	17380
10/25/2016	11:04 AM	14.73	14.78	14.73	14.78	11100
10/25/2016	11:05 AM	14.72	14.7209	14.71	14.72	8200
10/25/2016	11:06 AM	14.7354	14.7354	14.72	14.72	7476
10/25/2016	11:07 AM	14.72	14.73	14.7154	14.73	1880
10/25/2016	11:08 AM	14.71	14.7285	14.71	14.7261	4400
10/25/2016	11:09 AM	14.73	14.73	14.71	14.72	2100
10/25/2016	11:10 AM	14.71	14.7311	14.71	14.7311	5880
10/25/2016	11:11 AM	14.7001	14.71	14.69	14.71	15174
10/25/2016	11:12 AM	14.7	14.7	14.66	14.69	11312
10/25/2016	11:13 AM	14.69	14.7	14.68	14.7	7800
10/25/2016	11:14 AM	14.7	14.7	14.69	14.7	11390
10/25/2016	11:15 AM	14.7	14.71	14.68	14.6967	10809
10/25/2016	11:16 AM	14.71	14.76	14.7	14.7	22867
10/25/2016	11:17 AM	14.6933	14.72	14.69	14.72	2850
10/25/2016	11:18 AM	14.68	14.706	14.65	14.706	14147
10/25/2016	11:19 AM	14.67	14.69	14.66	14.69	2930
10/25/2016	11:20 AM	14.69	14.69	14.6801	14.685	460
10/25/2016	11:21 AM	14.7	14.7	14.68	14.68	500
10/25/2016	11:22 AM	14.7554	14.76	14.705	14.705	41281
10/25/2016	11:23 AM	14.78	14.7899	14.77	14.7754	12904
10/25/2016	11:24 AM	14.77	14.7835	14.77	14.7835	3550
10/25/2016	11:25 AM	14.75	14.78	14.75	14.7701	7800
10/25/2016	11:26 AM	14.745	14.77	14.743	14.7442	18367
10/25/2016	11:27 AM	14.74	14.77	14.74	14.75	9900
10/25/2016	11:28 AM	14.75	14.75	14.73	14.7447	12470
10/25/2016	11:30 AM	14.71	14.72	14.7058	14.71	2635
10/25/2016	11:31 AM	14.725	14.725	14.71	14.72	11400
10/25/2016	11:32 AM	14.69	14.73	14.69	14.73	7100
10/25/2016	11:33 AM	14.7	14.7123	14.69	14.69	2520
10/25/2016	11:34 AM	14.7013	14.71	14.69	14.7	7280
10/25/2016	11:35 AM	14.7	14.701	14.6901	14.7	6200
10/25/2016	11:36 AM	14.68	14.69	14.68	14.69	600
10/25/2016	11:37 AM	14.7	14.7	14.66	14.6865	4083
10/25/2016	11:38 AM	14.7	14.7018	14.6917	14.7	4900
10/25/2016	11:39 AM	14.7	14.7	14.6985	14.7	4700
10/25/2016	11:40 AM	14.7	14.71	14.695	14.7	1846
10/25/2016	11:41 AM	14.71	14.71	14.69	14.69	3000
10/25/2016	11:42 AM	14.695	14.7	14.695	14.7	1100
10/25/2016	11:43 AM	14.665	14.695	14.66	14.69	7980
10/25/2016	11:44 AM	14.73	14.74	14.68	14.68	9466
10/25/2016	11:45 AM	14.735	14.74	14.72	14.73	21000
10/25/2016	11:46 AM	14.72	14.735	14.71	14.73	5580
10/25/2016	11:47 AM	14.72	14.73	14.71	14.72	2600
10/25/2016	11:48 AM	14.71	14.72	14.71	14.72	400
10/25/2016	11:49 AM	14.74	14.74	14.72	14.72	300
10/25/2016	11:50 AM	14.73	14.73	14.715	14.72	7410
10/25/2016	11:51 AM	14.72	14.7213	14.72	14.7213	600
10/25/2016	11:52 AM	14.76	14.76	14.71	14.71	1600
10/25/2016	11:53 AM	14.75	14.77	14.745	14.76	14308
10/25/2016	11:54 AM	14.74	14.741	14.73	14.74	2000
10/25/2016	11:55 AM	14.73	14.7411	14.73	14.7411	3060
10/25/2016	11:56 AM	14.75	14.77	14.73	14.73	7300
10/25/2016	11:57 AM	14.74	14.7628	14.74	14.75	13900
10/25/2016	11:58 AM	14.75	14.75	14.73	14.73	1360
10/25/2016	11:59 AM	14.77	14.77	14.759	14.759	2135
10/25/2016	12:00 PM	14.87	14.87	14.7711	14.78	5850
10/25/2016	12:01 PM	14.88	14.9	14.8732	14.8789	22229
10/25/2016	12:02 PM	14.825	14.86	14.8	14.86	7117
10/25/2016	12:03 PM	14.82	14.82	14.803	14.803	1900
10/25/2016	12:04 PM	14.825	14.84	14.81	14.82	8800
10/25/2016	12:05 PM	14.815	14.8268	14.815	14.82	835
10/25/2016	12:06 PM	14.82	14.8311	14.805	14.805	9700
10/25/2016	12:07 PM	14.87	14.87	14.8101	14.8141	3065
10/25/2016	12:08 PM	15.0101	15.02	14.8728	14.875	35060
10/25/2016	12:09 PM	14.9699	15.02	14.9647	15.02	20084
10/25/2016	12:10 PM	14.97	14.985	14.96	14.98	5835
10/25/2016	12:11 PM	14.98	14.99	14.96	14.98	6565
10/25/2016	12:12 PM	14.988	14.988	14.97	14.9799	7245
10/25/2016	12:13 PM	14.97	14.99	14.96	14.99	11700
10/25/2016	12:14 PM	14.92	14.979	14.9001	14.97	24534
10/25/2016	12:15 PM	14.94	14.94	14.9189	14.93	8800
10/25/2016	12:16 PM	14.9499	14.97	14.9499	14.956	9040
10/25/2016	12:17 PM	14.9899	14.99	14.94	14.9499	27420
10/25/2016	12:18 PM	14.9701	15	14.97	14.9851	18585
10/25/2016	12:19 PM	14.98	14.98	14.96	14.98	20350
10/25/2016	12:20 PM	14.98	14.99	14.97	14.98	7200
10/25/2016	12:21 PM	14.9853	15	14.97	14.98	10887
10/25/2016	12:22 PM	14.995	15	14.98	14.99	12118
10/25/2016	12:23 PM	15.0341	15.05	15	15.0042	12700
10/25/2016	12:24 PM	15.045	15.07	15.03	15.03	22870
10/25/2016	12:25 PM	15.05	15.05	15.04	15.05	15090
10/25/2016	12:26 PM	15.01	15.05	14.98	15.05	29475
10/25/2016	12:27 PM	15.03	15.03	15.0032	15.01	24520
10/25/2016	12:28 PM	14.994	15.03	14.9904	15.03	11900
10/25/2016	12:29 PM	15.0167	15.03	15	15	17340
10/25/2016	12:30 PM	15.02	15.02	15.013	15.013	4402
10/25/2016	12:31 PM	15.01	15.02	15.01	15.01	41400
10/25/2016	12:32 PM	14.9911	15.0311	14.99	15.01	21770
10/25/2016	12:33 PM	15.0347	15.0347	14.98	14.991	2170
10/25/2016	12:34 PM	15.01	15.03	15.01	15.02	8580
10/25/2016	12:35 PM	14.9711	15	14.96	15	5100
10/25/2016	12:36 PM	15.01	15.02	14.98	14.98	1256
10/25/2016	12:37 PM	15.0157	15.045	15.01	15.024	17380
10/25/2016	12:38 PM	14.99	15.0101	14.99	15.01	3100
10/25/2016	12:39 PM	14.99	15.03	14.99	15.0222	800
10/25/2016	12:40 PM	14.96	14.9811	14.94	14.98	4050
10/25/2016	12:41 PM	14.95	14.96	14.95	14.95	2600
10/25/2016	12:42 PM	14.9433	14.95	14.94	14.95	4400
10/25/2016	12:43 PM	14.96	14.96	14.95	14.95	1810
10/25/2016	12:44 PM	14.96	14.97	14.9561	14.96	3877
10/25/2016	12:45 PM	14.95	14.9546	14.94	14.9546	3400
10/25/2016	12:46 PM	14.95	14.9544	14.9481	14.9481	2680
10/25/2016	12:47 PM	14.87	14.94	14.87	14.94	26987
10/25/2016	12:48 PM	14.79	14.89	14.7801	14.8743	10300
10/25/2016	12:49 PM	14.792	14.7999	14.7906	14.795	1400
10/25/2016	12:50 PM	14.7989	14.8	14.79	14.7914	12825
10/25/2016	12:51 PM	14.79	14.8	14.79	14.8	600
10/25/2016	12:52 PM	14.83	14.85	14.7932	14.7932	7620
10/25/2016	12:53 PM	14.8	14.82	14.8	14.82	3600
10/25/2016	12:54 PM	14.78	14.7899	14.78	14.7899	1200
10/25/2016	12:55 PM	14.8	14.8001	14.7889	14.7899	2141
10/25/2016	12:56 PM	14.79	14.8	14.7899	14.7899	3800
10/25/2016	12:57 PM	14.78	14.7807	14.75	14.7807	8200
10/25/2016	12:58 PM	14.705	14.76	14.7	14.76	6548
10/25/2016	12:59 PM	14.77	14.77	14.73	14.73	3500
10/25/2016	1:00 PM	14.75	14.76	14.7201	14.76	3900
10/25/2016	1:01 PM	14.76	14.76	14.7553	14.7553	500
10/25/2016	1:02 PM	14.7781	14.7799	14.7781	14.7799	600
10/25/2016	1:03 PM	14.8	14.8	14.78	14.78	3820
10/25/2016	1:04 PM	14.84	14.84	14.79	14.79	22900
10/25/2016	1:05 PM	14.78	14.85	14.78	14.8485	5200
10/25/2016	1:06 PM	14.81	14.81	14.785	14.79	1200
10/25/2016	1:07 PM	14.78	14.81	14.78	14.8057	1720
10/25/2016	1:08 PM	14.81	14.81	14.78	14.78	9533
10/25/2016	1:09 PM	14.79	14.84	14.79	14.815	3791
10/25/2016	1:10 PM	14.78	14.79	14.78	14.79	2190
10/25/2016	1:11 PM	14.78	14.79	14.78	14.78	4300
10/25/2016	1:12 PM	14.78	14.79	14.78	14.78	550
10/25/2016	1:13 PM	14.776	14.776	14.77	14.7701	2430
10/25/2016	1:14 PM	14.77	14.77	14.77	14.77	1000
10/25/2016	1:15 PM	14.75	14.765	14.75	14.765	1600
10/25/2016	1:16 PM	14.75	14.76	14.75	14.7593	3000
10/25/2016	1:17 PM	14.73	14.7535	14.72	14.7535	5765
10/25/2016	1:18 PM	14.69	14.71	14.69	14.71	4050
10/25/2016	1:19 PM	14.7	14.7	14.69	14.69	800
10/25/2016	1:20 PM	14.69	14.69	14.68	14.68	800
10/25/2016	1:21 PM	14.674	14.69	14.67	14.69	2497
10/25/2016	1:22 PM	14.681	14.69	14.68	14.69	1650
10/25/2016	1:23 PM	14.68	14.69	14.68	14.6899	600
10/25/2016	1:24 PM	14.6272	14.65	14.6	14.65	11925
10/25/2016	1:25 PM	14.63	14.63	14.6	14.62	7086
10/25/2016	1:26 PM	14.61	14.6199	14.61	14.6199	800
10/25/2016	1:27 PM	14.66	14.66	14.61	14.61	12500
10/25/2016	1:28 PM	14.67	14.68	14.655	14.655	5600
10/25/2016	1:29 PM	14.676	14.69	14.6759	14.69	700
10/25/2016	1:30 PM	14.6583	14.6583	14.6583	14.6583	2000
10/25/2016	1:31 PM	14.66	14.67	14.64	14.67	1900
10/25/2016	1:32 PM	14.68	14.68	14.6699	14.6699	740
10/25/2016	1:33 PM	14.69	14.69	14.68	14.68	1600
10/25/2016	1:34 PM	14.68	14.68	14.68	14.68	600
10/25/2016	1:35 PM	14.64	14.69	14.62	14.6899	10596
10/25/2016	1:36 PM	14.61	14.62	14.6054	14.62	2000
10/25/2016	1:37 PM	14.6189	14.62	14.61	14.6101	4190
10/25/2016	1:38 PM	14.615	14.62	14.615	14.6177	1535
10/25/2016	1:39 PM	14.6	14.62	14.6	14.62	700
10/25/2016	1:40 PM	14.59	14.6	14.5842	14.6	5250
10/25/2016	1:41 PM	14.58	14.5878	14.58	14.58	2680
10/25/2016	1:42 PM	14.59	14.59	14.57	14.58	18645
10/25/2016	1:43 PM	14.58	14.59	14.571	14.58	7500
10/25/2016	1:44 PM	14.5959	14.5999	14.57	14.59	4499
10/25/2016	1:45 PM	14.6	14.6	14.5955	14.6	600
10/25/2016	1:46 PM	14.6	14.6	14.6	14.6	300
10/25/2016	1:47 PM	14.57	14.6	14.57	14.5999	3895
10/25/2016	1:48 PM	14.52	14.5801	14.52	14.5801	6616
10/25/2016	1:49 PM	14.52	14.5299	14.51	14.51	2200
10/25/2016	1:50 PM	14.51	14.52	14.51	14.52	4150
10/25/2016	1:51 PM	14.51	14.515	14.5076	14.51	1750
10/25/2016	1:52 PM	14.485	14.51	14.44	14.51	52645
10/25/2016	1:53 PM	14.51	14.51	14.49	14.49	6825
10/25/2016	1:54 PM	14.5	14.51	14.5	14.51	3000
10/25/2016	1:55 PM	14.51	14.5159	14.49	14.49	2060
10/25/2016	1:56 PM	14.51	14.52	14.51	14.51	6060
10/25/2016	1:57 PM	14.53	14.53	14.51	14.52	8026
10/25/2016	1:58 PM	14.51	14.53	14.51	14.53	6250
10/25/2016	1:59 PM	14.53	14.53	14.52	14.52	200
10/25/2016	2:00 PM	14.51	14.5148	14.51	14.511	1200
10/25/2016	2:01 PM	14.5001	14.51	14.4946	14.5	4680
10/25/2016	2:02 PM	14.49	14.51	14.49	14.51	3117
10/25/2016	2:03 PM	14.49	14.51	14.48	14.49	5288
10/25/2016	2:04 PM	14.495	14.495	14.49	14.49	200
10/25/2016	2:05 PM	14.5089	14.51	14.5	14.5	2240
10/25/2016	2:06 PM	14.5	14.51	14.5	14.51	5700
10/25/2016	2:07 PM	14.51	14.51	14.5041	14.5041	900
10/25/2016	2:08 PM	14.506	14.506	14.506	14.506	275
10/25/2016	2:09 PM	14.495	14.495	14.49	14.49	400
10/25/2016	2:10 PM	14.4834	14.4834	14.47	14.47	1985
10/25/2016	2:11 PM	14.47	14.48	14.47	14.48	7055
10/25/2016	2:12 PM	14.485	14.49	14.47	14.47	4500
10/25/2016	2:13 PM	14.49	14.49	14.49	14.49	300
10/25/2016	2:14 PM	14.51	14.51	14.5099	14.5099	2800
10/25/2016	2:15 PM	14.51	14.5111	14.49	14.49	4400
10/25/2016	2:16 PM	14.51	14.51	14.49	14.5081	1789
10/25/2016	2:17 PM	14.51	14.51	14.5078	14.5078	600
10/25/2016	2:19 PM	14.52	14.53	14.52	14.53	2100
10/25/2016	2:21 PM	14.529	14.529	14.529	14.529	500
10/25/2016	2:22 PM	14.52	14.52	14.52	14.52	100
10/25/2016	2:23 PM	14.51	14.53	14.51	14.53	3894
10/25/2016	2:24 PM	14.51	14.51	14.51	14.51	100
10/25/2016	2:25 PM	14.52	14.52	14.51	14.516	1233
10/25/2016	2:26 PM	14.5099	14.513	14.5	14.513	3350
10/25/2016	2:27 PM	14.51	14.51	14.51	14.51	200
10/25/2016	2:28 PM	14.51	14.53	14.51	14.5101	7491
10/25/2016	2:29 PM	14.5	14.5123	14.5	14.5123	1000
10/25/2016	2:30 PM	14.51	14.51	14.51	14.51	200
10/25/2016	2:31 PM	14.51	14.51	14.4987	14.505	1525
10/25/2016	2:32 PM	14.5168	14.5168	14.505	14.505	2700
10/25/2016	2:33 PM	14.53	14.53	14.515	14.5186	3050
10/25/2016	2:34 PM	14.503	14.52	14.503	14.5199	3900
10/25/2016	2:35 PM	14.52	14.52	14.505	14.5089	3550
10/25/2016	2:36 PM	14.5692	14.57	14.54	14.55	6300
10/25/2016	2:37 PM	14.5754	14.58	14.565	14.57	3996
10/25/2016	2:38 PM	14.576	14.5799	14.5732	14.5756	4330
10/25/2016	2:39 PM	14.59	14.59	14.59	14.59	7100
10/25/2016	2:40 PM	14.5799	14.5833	14.5799	14.581	2300
10/25/2016	2:41 PM	14.58	14.59	14.5699	14.5699	1475
10/25/2016	2:42 PM	14.585	14.585	14.585	14.585	100
10/25/2016	2:43 PM	14.57	14.57	14.57	14.57	1100
10/25/2016	2:44 PM	14.59	14.6	14.5801	14.585	3400
10/25/2016	2:45 PM	14.59	14.6	14.59	14.6	10850
10/25/2016	2:47 PM	14.58	14.59	14.58	14.59	3600
10/25/2016	2:48 PM	14.579	14.58	14.57	14.57	4900
10/25/2016	2:49 PM	14.5759	14.5759	14.5759	14.5759	4820
10/25/2016	2:51 PM	14.61	14.61	14.585	14.5859	7897
10/25/2016	2:52 PM	14.66	14.66	14.6	14.6	4998
10/25/2016	2:53 PM	14.63	14.65	14.61	14.64	6500
10/25/2016	2:54 PM	14.6201	14.6341	14.6201	14.6341	2990
10/25/2016	2:55 PM	14.62	14.6537	14.6174	14.6537	2305
10/25/2016	2:56 PM	14.62	14.6362	14.62	14.6362	1650
10/25/2016	2:57 PM	14.66	14.66	14.629	14.6299	3840
10/25/2016	2:58 PM	14.68	14.68	14.659	14.66	11375
10/25/2016	2:59 PM	14.66	14.6695	14.65	14.6695	13300
10/25/2016	3:00 PM	14.68	14.68	14.6607	14.6607	2300
10/25/2016	3:01 PM	14.66	14.68	14.66	14.67	9230
10/25/2016	3:02 PM	14.6178	14.6692	14.6177	14.66	7550
10/25/2016	3:03 PM	14.63	14.63	14.61	14.615	10000
10/25/2016	3:04 PM	14.65	14.65	14.63	14.6313	875
10/25/2016	3:05 PM	14.6762	14.6762	14.65	14.65	2400
10/25/2016	3:06 PM	14.6559	14.665	14.655	14.665	850
10/25/2016	3:07 PM	14.65	14.6532	14.63	14.65	30600
10/25/2016	3:08 PM	14.7	14.7	14.64	14.65	24266
10/25/2016	3:09 PM	14.68	14.69	14.68	14.69	10715
10/25/2016	3:10 PM	14.68	14.68	14.68	14.68	100
10/25/2016	3:11 PM	14.665	14.67	14.66	14.67	500
10/25/2016	3:12 PM	14.68	14.68	14.674	14.674	1100
10/25/2016	3:13 PM	14.68	14.68	14.68	14.68	500
10/25/2016	3:14 PM	14.69	14.69	14.685	14.685	2000
10/25/2016	3:15 PM	14.6712	14.675	14.6712	14.675	950
10/25/2016	3:16 PM	14.6852	14.7	14.6852	14.69	30049
10/25/2016	3:17 PM	14.6754	14.69	14.6754	14.69	900
10/25/2016	3:18 PM	14.68	14.68	14.67	14.6745	2400
10/25/2016	3:20 PM	14.7061	14.7061	14.68	14.68	3593
10/25/2016	3:21 PM	14.67	14.7	14.67	14.7	11300
10/25/2016	3:22 PM	14.65	14.6649	14.63	14.66	19700
10/25/2016	3:23 PM	14.62	14.65	14.62	14.64	900
10/25/2016	3:24 PM	14.63	14.645	14.61	14.62	1400
10/25/2016	3:25 PM	14.64	14.64	14.63	14.64	1800
10/25/2016	3:26 PM	14.6092	14.63	14.6	14.63	12877
10/25/2016	3:27 PM	14.59	14.6	14.59	14.596	1500
10/25/2016	3:28 PM	14.58	14.585	14.5713	14.575	4980
10/25/2016	3:29 PM	14.575	14.58	14.57	14.5736	2100
10/25/2016	3:30 PM	14.59	14.5901	14.57	14.57	1605
10/25/2016	3:31 PM	14.57	14.58	14.57	14.58	300
10/25/2016	3:32 PM	14.5714	14.5714	14.57	14.57	2150
10/25/2016	3:33 PM	14.59	14.59	14.575	14.58	1400
10/25/2016	3:34 PM	14.5899	14.591	14.5899	14.591	2717
10/25/2016	3:36 PM	14.61	14.61	14.595	14.6	11050
10/25/2016	3:37 PM	14.63	14.63	14.61	14.61	2566
10/25/2016	3:38 PM	14.6325	14.6359	14.62	14.6359	4200
10/25/2016	3:39 PM	14.66	14.6693	14.64	14.64	6350
10/25/2016	3:40 PM	14.6584	14.66	14.6584	14.66	2900
10/25/2016	3:41 PM	14.656	14.67	14.655	14.67	10350
10/25/2016	3:42 PM	14.6646	14.67	14.66	14.66	6575
10/25/2016	3:43 PM	14.6601	14.6601	14.6553	14.6553	750
10/25/2016	3:44 PM	14.68	14.68	14.67	14.67	3783
10/25/2016	3:45 PM	14.69	14.7	14.68	14.68	5100
10/25/2016	3:46 PM	14.709	14.709	14.681	14.69	6850
10/25/2016	3:47 PM	14.68	14.7	14.68	14.7	1900
10/25/2016	3:48 PM	14.7324	14.74	14.6841	14.6841	22800
10/25/2016	3:49 PM	14.75	14.75	14.73	14.73	7900
10/25/2016	3:50 PM	14.735	14.76	14.72	14.74	27831
10/25/2016	3:51 PM	14.77	14.77	14.74	14.74	10128
10/25/2016	3:52 PM	14.79	14.79	14.761	14.77	10146
10/25/2016	3:53 PM	14.7801	14.8	14.7701	14.7801	5515
10/25/2016	3:54 PM	14.77	14.78	14.76	14.775	11921
10/25/2016	3:55 PM	14.77	14.78	14.76	14.77	8943
10/25/2016	3:56 PM	14.78	14.78	14.77	14.77	6263
10/25/2016	3:57 PM	14.74	14.7756	14.74	14.7756	9158
10/25/2016	3:58 PM	14.75	14.75	14.74	14.7461	13117
10/25/2016	3:59 PM	14.754	14.77	14.7401	14.7401	19347
10/25/2016	4:00 PM	14.74	14.76	14.7	14.75	38480
10/26/2016	9:31 AM	15.35	15.37	15.32	15.35	26408
10/26/2016	9:32 AM	15.3399	15.37	15.305	15.37	38734
10/26/2016	9:33 AM	15.3701	15.38	15.32	15.3256	26516
10/26/2016	9:34 AM	15.47	15.5	15.37	15.37	22251
10/26/2016	9:35 AM	15.42	15.4599	15.37	15.44	33831
10/26/2016	9:36 AM	15.4	15.46	15.4	15.4499	32921
10/26/2016	9:37 AM	15.45	15.46	15.376	15.39	33847
10/26/2016	9:38 AM	15.428	15.47	15.41	15.44	13997
10/26/2016	9:39 AM	15.4139	15.44	15.39	15.44	11650
10/26/2016	9:40 AM	15.33	15.42	15.33	15.4	18220
10/26/2016	9:41 AM	15.24	15.3646	15.24	15.34	28697
10/26/2016	9:42 AM	15.295	15.31	15.25	15.25	16400
10/26/2016	9:43 AM	15.2448	15.29	15.2448	15.29	8390
10/26/2016	9:44 AM	15.27	15.28	15.23	15.26	23830
10/26/2016	9:45 AM	15.274	15.28	15.27	15.27	9414
10/26/2016	9:46 AM	15.35	15.35	15.3	15.3	7930
10/26/2016	9:47 AM	15.27	15.35	15.27	15.35	11979
10/26/2016	9:48 AM	15.2403	15.29	15.19	15.27	16200
10/26/2016	9:49 AM	15.35	15.35	15.23	15.23	27080
10/26/2016	9:50 AM	15.32	15.35	15.31	15.345	12510
10/26/2016	9:51 AM	15.43	15.43	15.32	15.34	19028
10/26/2016	9:52 AM	15.433	15.485	15.425	15.4252	64500
10/26/2016	9:53 AM	15.42	15.4361	15.37	15.43	20140
10/26/2016	9:54 AM	15.31	15.41	15.29	15.41	25119
10/26/2016	9:55 AM	15.33	15.3799	15.32	15.33	19300
10/26/2016	9:56 AM	15.3448	15.35	15.33	15.339	11060
10/26/2016	9:57 AM	15.34	15.36	15.3335	15.3344	10850
10/26/2016	9:58 AM	15.36	15.39	15.35	15.36	14387
10/26/2016	9:59 AM	15.395	15.42	15.38	15.39	9960
10/26/2016	10:00 AM	15.41	15.42	15.4	15.4	10394
10/26/2016	10:01 AM	15.44	15.45	15.41	15.42	26405
10/26/2016	10:02 AM	15.44	15.44	15.41	15.42	11900
10/26/2016	10:03 AM	15.41	15.5	15.41	15.44	18227
10/26/2016	10:04 AM	15.385	15.42	15.35	15.42	16777
10/26/2016	10:05 AM	15.35	15.41	15.35	15.4	9300
10/26/2016	10:06 AM	15.34	15.35	15.27	15.3346	20360
10/26/2016	10:07 AM	15.2299	15.38	15.2	15.34	13716
10/26/2016	10:08 AM	15.2426	15.26	15.2	15.23	10750
10/26/2016	10:09 AM	15.3	15.32	15.24	15.24	15935
10/26/2016	10:10 AM	15.3101	15.33	15.27	15.27	5980
10/26/2016	10:11 AM	15.2801	15.3	15.26	15.28	4300
10/26/2016	10:12 AM	15.3369	15.34	15.28	15.29	11494
10/26/2016	10:13 AM	15.31	15.33	15.29	15.33	4629
10/26/2016	10:14 AM	15.27	15.28	15.24	15.26	22700
10/26/2016	10:15 AM	15.29	15.32	15.2858	15.2999	21011
10/26/2016	10:16 AM	15.233	15.31	15.22	15.29	15220
10/26/2016	10:17 AM	15.3	15.305	15.22	15.238	6400
10/26/2016	10:18 AM	15.34	15.37	15.3	15.3	28123
10/26/2016	10:19 AM	15.37	15.38	15.35	15.35	5715
10/26/2016	10:20 AM	15.359	15.381	15.34	15.38	13996
10/26/2016	10:21 AM	15.36	15.37	15.34	15.3549	24757
10/26/2016	10:22 AM	15.35	15.39	15.35	15.36	12100
10/26/2016	10:23 AM	15.36	15.3801	15.35	15.36	5000
10/26/2016	10:24 AM	15.36	15.365	15.3414	15.35	3794
10/26/2016	10:25 AM	15.36	15.39	15.3568	15.36	13725
10/26/2016	10:26 AM	15.335	15.37	15.335	15.37	11950
10/26/2016	10:27 AM	15.4	15.4	15.36	15.36	7360
10/26/2016	10:28 AM	15.3999	15.4	15.3799	15.39	5415
10/26/2016	10:29 AM	15.44	15.44	15.4	15.4	5128
10/26/2016	10:30 AM	15.37	15.48	15.37	15.44	25166
10/26/2016	10:31 AM	15.2702	15.38	15.2401	15.38	33900
10/26/2016	10:32 AM	15.3583	15.3583	15.28	15.28	19396
10/26/2016	10:33 AM	15.3	15.37	15.3	15.37	14000
10/26/2016	10:34 AM	15.3046	15.31	15.2811	15.2811	5644
10/26/2016	10:35 AM	15.22	15.29	15.22	15.29	12406
10/26/2016	10:36 AM	15.23	15.25	15.2	15.23	12123
10/26/2016	10:37 AM	15.13	15.22	15.12	15.22	36590
10/26/2016	10:38 AM	15.045	15.14	15	15.14	29231
10/26/2016	10:39 AM	15.0901	15.0933	15.0301	15.0301	16723
10/26/2016	10:40 AM	15.12	15.13	15.08	15.09	12510
10/26/2016	10:41 AM	15.12	15.1201	15.0859	15.1156	19400
10/26/2016	10:42 AM	15.14	15.14	15.1057	15.1266	15184
10/26/2016	10:43 AM	15.13	15.1563	15.12	15.14	6515
10/26/2016	10:44 AM	15.17	15.17	15.11	15.125	8200
10/26/2016	10:45 AM	15.17	15.19	15.15	15.189	8935
10/26/2016	10:46 AM	15.16	15.18	15.16	15.17	13200
10/26/2016	10:47 AM	15.16	15.17	15.14	15.16	6300
10/26/2016	10:48 AM	15.22	15.22	15.16	15.17	28803
10/26/2016	10:49 AM	15.1553	15.1801	15.1553	15.18	7030
10/26/2016	10:50 AM	15.11	15.16	15.101	15.15	12425
10/26/2016	10:51 AM	15.11	15.15	15.0909	15.1147	17845
10/26/2016	10:52 AM	15.13	15.14	15.12	15.12	16900
10/26/2016	10:53 AM	15.13	15.15	15.11	15.135	13580
10/26/2016	10:54 AM	15.125	15.14	15.12	15.13	12374
10/26/2016	10:55 AM	15.1545	15.155	15.12	15.12	7620
10/26/2016	10:56 AM	15.16	15.16	15.16	15.16	1100
10/26/2016	10:57 AM	15.13	15.15	15.12	15.15	2900
10/26/2016	10:58 AM	15.1317	15.14	15.13	15.1326	4115
10/26/2016	10:59 AM	15.1042	15.135	15.075	15.13	7625
10/26/2016	11:00 AM	14.88	15.11	14.85	15.11	32770
10/26/2016	11:01 AM	14.864	14.9	14.84	14.87	34546
10/26/2016	11:02 AM	14.854	14.9081	14.83	14.83	29820
10/26/2016	11:03 AM	14.89	14.89	14.86	14.86	6908
10/26/2016	11:04 AM	14.926	14.926	14.9	14.9	6438
10/26/2016	11:05 AM	14.91	14.91	14.86	14.9	24545
10/26/2016	11:06 AM	14.88	14.904	14.85	14.904	19653
10/26/2016	11:07 AM	14.77	14.8591	14.75	14.85	37980
10/26/2016	11:08 AM	14.79	14.81	14.7538	14.77	16113
10/26/2016	11:09 AM	14.79	14.8037	14.78	14.8	10700
10/26/2016	11:10 AM	14.83	14.84	14.796	14.799	6880
10/26/2016	11:11 AM	14.81	14.84	14.808	14.84	7904
10/26/2016	11:12 AM	14.86	14.865	14.82	14.82	12130
10/26/2016	11:13 AM	14.81	14.859	14.8	14.8501	12130
10/26/2016	11:14 AM	14.81	14.83	14.81	14.82	5996
10/26/2016	11:15 AM	14.8	14.82	14.79	14.8	13752
10/26/2016	11:16 AM	14.82	14.83	14.8	14.8	3500
10/26/2016	11:17 AM	14.85	14.856	14.84	14.8418	10467
10/26/2016	11:18 AM	14.84	14.85	14.835	14.84	4472
10/26/2016	11:19 AM	14.821	14.83	14.8	14.83	4001
10/26/2016	11:20 AM	14.894	14.894	14.82	14.83	6709
10/26/2016	11:21 AM	14.86	14.88	14.86	14.88	1500
10/26/2016	11:22 AM	14.8541	14.8789	14.8541	14.87	2816
10/26/2016	11:23 AM	14.88	14.8882	14.8793	14.8882	2345
10/26/2016	11:24 AM	14.8711	14.8989	14.87	14.891	7150
10/26/2016	11:25 AM	14.8687	14.88	14.865	14.87	2500
10/26/2016	11:26 AM	14.89	14.89	14.87	14.871	13189
10/26/2016	11:27 AM	14.8799	14.9	14.875	14.9	4791
10/26/2016	11:28 AM	14.91	14.91	14.86	14.87	3700
10/26/2016	11:29 AM	14.88	14.89	14.86	14.88	3500
10/26/2016	11:30 AM	14.8265	14.88	14.82	14.88	11300
10/26/2016	11:31 AM	14.789	14.8101	14.78	14.8101	11790
10/26/2016	11:32 AM	14.8	14.8	14.785	14.79	4300
10/26/2016	11:33 AM	14.8	14.8046	14.8	14.8	800
10/26/2016	11:34 AM	14.81	14.819	14.79	14.79	2835
10/26/2016	11:35 AM	14.85	14.85	14.8	14.8	4469
10/26/2016	11:36 AM	14.845	14.87	14.845	14.8467	7531
10/26/2016	11:37 AM	14.89	14.915	14.8546	14.8546	4850
10/26/2016	11:38 AM	14.9	14.9	14.89	14.89	3200
10/26/2016	11:39 AM	14.88	14.92	14.88	14.915	4700
10/26/2016	11:40 AM	14.88	14.89	14.86	14.88	1236
10/26/2016	11:41 AM	14.865	14.89	14.865	14.89	2100
10/26/2016	11:42 AM	14.87	14.89	14.85	14.86	17013
10/26/2016	11:43 AM	14.86	14.86	14.8554	14.8554	7500
10/26/2016	11:45 AM	14.8801	14.9	14.87	14.89	2000
10/26/2016	11:46 AM	14.89	14.89	14.89	14.89	100
10/26/2016	11:47 AM	14.8892	14.89	14.8846	14.886	7100
10/26/2016	11:48 AM	14.86	14.89	14.86	14.8883	1900
10/26/2016	11:49 AM	14.865	14.87	14.86	14.87	5731
10/26/2016	11:50 AM	14.886	14.886	14.86	14.865	4250
10/26/2016	11:51 AM	14.87	14.8842	14.869	14.8842	2100
10/26/2016	11:52 AM	14.86	14.863	14.85	14.86	9278
10/26/2016	11:53 AM	14.775	14.86	14.77	14.85	23254
10/26/2016	11:54 AM	14.82	14.83	14.775	14.78	8595
10/26/2016	11:55 AM	14.84	14.84	14.83	14.83	1800
10/26/2016	11:56 AM	14.8351	14.8351	14.8161	14.83	5700
10/26/2016	11:57 AM	14.83	14.84	14.83	14.83	3700
10/26/2016	11:58 AM	14.9265	14.9265	14.8488	14.85	10050
10/26/2016	11:59 AM	14.94	14.94	14.905	14.905	6470
10/26/2016	12:00 PM	15.01	15.0346	14.93	14.945	17800
10/26/2016	12:01 PM	15.01	15.03	15	15.0254	14288
10/26/2016	12:02 PM	15.02	15.03	15	15.01	5397
10/26/2016	12:03 PM	15.0199	15.03	15.01	15.03	10209
10/26/2016	12:04 PM	15.02	15.02	15.002	15.002	4300
10/26/2016	12:05 PM	15.1066	15.1066	15.0216	15.03	8420
10/26/2016	12:06 PM	15.09	15.1193	15.09	15.11	4775
10/26/2016	12:07 PM	15.09	15.1	15.06	15.1	4600
10/26/2016	12:08 PM	15.1	15.11	15.0962	15.0999	2300
10/26/2016	12:09 PM	15.13	15.13	15.1	15.1134	10704
10/26/2016	12:10 PM	15.1	15.124	15.1	15.12	2500
10/26/2016	12:11 PM	15.06	15.11	15.06	15.11	11368
10/26/2016	12:12 PM	15.071	15.071	15.05	15.0601	10300
10/26/2016	12:13 PM	15.06	15.06	15.06	15.06	900
10/26/2016	12:14 PM	15.0453	15.0453	15.0299	15.04	1600
10/26/2016	12:15 PM	15.03	15.034	15.03	15.034	1200
10/26/2016	12:16 PM	15.04	15.044	15.03	15.0354	2700
10/26/2016	12:17 PM	15.07	15.07	15.03	15.04	5500
10/26/2016	12:18 PM	15.0592	15.07	15.0592	15.065	5100
10/26/2016	12:19 PM	15.05	15.05	15.04	15.04	1000
10/26/2016	12:20 PM	15.06	15.06	15.05	15.05	1230
10/26/2016	12:21 PM	15.04	15.06	15.03	15.06	1000
10/26/2016	12:22 PM	15.02	15.03	15.02	15.03	2350
10/26/2016	12:23 PM	15.05	15.05	15.0233	15.0299	5274
10/26/2016	12:24 PM	15.0614	15.0614	15.0492	15.05	1500
10/26/2016	12:25 PM	15.0711	15.08	15.07	15.07	6900
10/26/2016	12:26 PM	15.05	15.06	15.05	15.06	1000
10/26/2016	12:27 PM	15.1036	15.1046	15.07	15.07	4183
10/26/2016	12:28 PM	15.09	15.1101	15.09	15.11	1383
10/26/2016	12:29 PM	15.11	15.11	15.09	15.09	1033
10/26/2016	12:30 PM	15.1069	15.1199	15.1069	15.11	1350
10/26/2016	12:31 PM	15.1657	15.17	15.11	15.11	7967
10/26/2016	12:32 PM	15.14	15.16	15.12	15.16	13270
10/26/2016	12:33 PM	15.17	15.17	15.14	15.14	2090
10/26/2016	12:34 PM	15.1711	15.1711	15.15	15.1601	5900
10/26/2016	12:35 PM	15.17	15.17	15.15	15.17	1920
10/26/2016	12:36 PM	15.17	15.1711	15.1508	15.17	4600
10/26/2016	12:37 PM	15.19	15.19	15.164	15.17	9700
10/26/2016	12:38 PM	15.1899	15.21	15.1789	15.199	21566
10/26/2016	12:39 PM	15.18	15.185	15.17	15.18	8190
10/26/2016	12:40 PM	15.17	15.19	15.17	15.18	8100
10/26/2016	12:41 PM	15.1756	15.18	15.1756	15.18	1800
10/26/2016	12:42 PM	15.1753	15.1841	15.165	15.1841	10400
10/26/2016	12:43 PM	15.17	15.17	15.16	15.17	7893
10/26/2016	12:44 PM	15.1826	15.19	15.17	15.174	7385
10/26/2016	12:45 PM	15.19	15.23	15.19	15.19	10596
10/26/2016	12:46 PM	15.2	15.2	15.1991	15.1991	500
10/26/2016	12:47 PM	15.21	15.21	15.19	15.19	1500
10/26/2016	12:48 PM	15.26	15.278	15.21	15.21	17165
10/26/2016	12:49 PM	15.255	15.296	15.255	15.27	9000
10/26/2016	12:50 PM	15.22	15.245	15.18	15.245	15294
10/26/2016	12:51 PM	15.17	15.21	15.1506	15.21	10781
10/26/2016	12:52 PM	15.1653	15.18	15.16	15.17	2520
10/26/2016	12:53 PM	15.1811	15.1812	15.17	15.18	5500
10/26/2016	12:54 PM	15.18	15.183	15.18	15.18	1600
10/26/2016	12:55 PM	15.19	15.19	15.19	15.19	300
10/26/2016	12:56 PM	15.18	15.18	15.18	15.18	100
10/26/2016	12:57 PM	15.19	15.19	15.18	15.1835	3044
10/26/2016	12:58 PM	15.22	15.22	15.1901	15.1901	900
10/26/2016	12:59 PM	15.24	15.24	15.2101	15.2111	6300
10/26/2016	1:00 PM	15.25	15.27	15.25	15.25	6396
10/26/2016	1:01 PM	15.249	15.249	15.249	15.249	200
10/26/2016	1:02 PM	15.2	15.2543	15.2	15.2543	1700
10/26/2016	1:03 PM	15.1889	15.22	15.18	15.22	8430
10/26/2016	1:04 PM	15.1845	15.19	15.1845	15.19	500
10/26/2016	1:05 PM	15.17	15.19	15.17	15.19	1920
10/26/2016	1:06 PM	15.19	15.19	15.18	15.18	400
10/26/2016	1:07 PM	15.18	15.1971	15.18	15.1971	1150
10/26/2016	1:08 PM	15.19	15.19	15.18	15.18	1100
10/26/2016	1:09 PM	15.2144	15.23	15.191	15.191	2350
10/26/2016	1:10 PM	15.32	15.32	15.2123	15.2123	9000
10/26/2016	1:11 PM	15.33	15.33	15.295	15.33	27366
10/26/2016	1:12 PM	15.32	15.33	15.3	15.33	10200
10/26/2016	1:13 PM	15.31	15.33	15.29	15.29	13150
10/26/2016	1:14 PM	15.3456	15.3492	15.3199	15.3232	2500
10/26/2016	1:15 PM	15.4199	15.44	15.35	15.35	23590
10/26/2016	1:16 PM	15.42	15.45	15.4101	15.43	15900
10/26/2016	1:17 PM	15.4342	15.4342	15.4101	15.4101	20121
10/26/2016	1:18 PM	15.42	15.4362	15.35	15.42	20909
10/26/2016	1:19 PM	15.405	15.429	15.4	15.4213	7100
10/26/2016	1:20 PM	15.384	15.42	15.38	15.42	9310
10/26/2016	1:21 PM	15.38	15.38	15.3504	15.3701	8300
10/26/2016	1:22 PM	15.38	15.4	15.38	15.4	14652
10/26/2016	1:23 PM	15.3658	15.41	15.3658	15.3811	9840
10/26/2016	1:24 PM	15.37	15.37	15.3599	15.3599	2000
10/26/2016	1:25 PM	15.36	15.3691	15.33	15.3691	17970
10/26/2016	1:26 PM	15.36	15.365	15.36	15.3638	3325
10/26/2016	1:27 PM	15.3745	15.38	15.36	15.36	9458
10/26/2016	1:28 PM	15.36	15.37	15.351	15.37	8500
10/26/2016	1:29 PM	15.38	15.38	15.36	15.363	1680
10/26/2016	1:30 PM	15.3725	15.3743	15.37	15.37	1580
10/26/2016	1:31 PM	15.41	15.41	15.39	15.39	3320
10/26/2016	1:32 PM	15.42	15.42	15.4	15.42	10350
10/26/2016	1:33 PM	15.4456	15.4456	15.41	15.41	3460
10/26/2016	1:34 PM	15.45	15.45	15.43	15.4442	3330
10/26/2016	1:35 PM	15.433	15.4444	15.421	15.4435	4700
10/26/2016	1:36 PM	15.47	15.47	15.44	15.44	17730
10/26/2016	1:37 PM	15.425	15.47	15.425	15.47	9285
10/26/2016	1:38 PM	15.434	15.44	15.4301	15.44	6000
10/26/2016	1:39 PM	15.4511	15.4562	15.445	15.45	1040
10/26/2016	1:40 PM	15.45	15.48	15.45	15.455	8100
10/26/2016	1:41 PM	15.45	15.4599	15.4447	15.4447	7726
10/26/2016	1:42 PM	15.46	15.46	15.44	15.44	2620
10/26/2016	1:43 PM	15.51	15.54	15.45	15.45	32445
10/26/2016	1:44 PM	15.45	15.5111	15.45	15.51	4850
10/26/2016	1:45 PM	15.51	15.51	15.455	15.455	3400
10/26/2016	1:46 PM	15.545	15.55	15.53	15.53	7535
10/26/2016	1:47 PM	15.539	15.55	15.52	15.5449	7420
10/26/2016	1:48 PM	15.44	15.52	15.44	15.52	18200
10/26/2016	1:49 PM	15.46	15.46	15.45	15.46	2500
10/26/2016	1:50 PM	15.47	15.47	15.45	15.47	9239
10/26/2016	1:51 PM	15.4738	15.49	15.46	15.46	11367
10/26/2016	1:52 PM	15.48	15.48	15.47	15.48	3635
10/26/2016	1:53 PM	15.52	15.52	15.46	15.46	12250
10/26/2016	1:54 PM	15.5199	15.53	15.51	15.5254	8530
10/26/2016	1:55 PM	15.56	15.56	15.5146	15.5146	3920
10/26/2016	1:56 PM	15.56	15.585	15.55	15.58	39854
10/26/2016	1:57 PM	15.58	15.58	15.54	15.57	10425
10/26/2016	1:58 PM	15.5201	15.56	15.5201	15.56	500
10/26/2016	1:59 PM	15.47	15.51	15.46	15.51	7258
10/26/2016	2:00 PM	15.46	15.46	15.44	15.44	4700
10/26/2016	2:01 PM	15.4238	15.4499	15.42	15.4499	9052
10/26/2016	2:02 PM	15.4346	15.44	15.421	15.4286	9700
10/26/2016	2:03 PM	15.45	15.45	15.431	15.431	680
10/26/2016	2:04 PM	15.5053	15.52	15.45	15.45	7285
10/26/2016	2:05 PM	15.505	15.5154	15.4901	15.5	5890
10/26/2016	2:06 PM	15.52	15.56	15.51	15.51	11635
10/26/2016	2:07 PM	15.5	15.5	15.49	15.5	1150
10/26/2016	2:08 PM	15.5028	15.53	15.5028	15.505	5050
10/26/2016	2:09 PM	15.53	15.53	15.49	15.5	5875
10/26/2016	2:10 PM	15.52	15.53	15.495	15.525	37600
10/26/2016	2:11 PM	15.5186	15.5186	15.5001	15.5166	4000
10/26/2016	2:12 PM	15.494	15.51	15.49	15.505	9600
10/26/2016	2:13 PM	15.46	15.495	15.45	15.49	1200
10/26/2016	2:14 PM	15.43	15.46	15.43	15.45	16373
10/26/2016	2:15 PM	15.411	15.46	15.411	15.43	25015
10/26/2016	2:16 PM	15.4256	15.4301	15.405	15.405	15350
10/26/2016	2:17 PM	15.4499	15.4499	15.42	15.44	19082
10/26/2016	2:18 PM	15.47	15.4963	15.445	15.4469	17203
10/26/2016	2:19 PM	15.49	15.49	15.48	15.48	800
10/26/2016	2:20 PM	15.491	15.5	15.48	15.5	3320
10/26/2016	2:21 PM	15.46	15.51	15.45	15.51	6690
10/26/2016	2:22 PM	15.48	15.48	15.45	15.45	3006
10/26/2016	2:23 PM	15.47	15.4844	15.46	15.4844	5975
10/26/2016	2:24 PM	15.4873	15.4873	15.46	15.47	1924
10/26/2016	2:25 PM	15.4825	15.49	15.48	15.48	1200
10/26/2016	2:26 PM	15.43	15.5	15.4284	15.491	13112
10/26/2016	2:27 PM	15.44	15.44	15.44	15.44	200
10/26/2016	2:28 PM	15.37	15.43	15.37	15.43	24750
10/26/2016	2:29 PM	15.38	15.4	15.3699	15.3699	9685
10/26/2016	2:30 PM	15.41	15.41	15.395	15.4	10700
10/26/2016	2:31 PM	15.41	15.41	15.385	15.4054	3450
10/26/2016	2:32 PM	15.41	15.42	15.4	15.41	9410
10/26/2016	2:33 PM	15.415	15.4162	15.4	15.41	5800
10/26/2016	2:34 PM	15.416	15.42	15.41	15.415	1800
10/26/2016	2:35 PM	15.4	15.4147	15.4	15.4147	1068
10/26/2016	2:36 PM	15.4	15.41	15.4	15.41	300
10/26/2016	2:37 PM	15.36	15.4	15.355	15.4	11834
10/26/2016	2:38 PM	15.3699	15.385	15.365	15.385	2200
10/26/2016	2:39 PM	15.27	15.36	15.265	15.36	20477
10/26/2016	2:40 PM	15.26	15.2699	15.24	15.26	27480
10/26/2016	2:41 PM	15.24	15.2599	15.24	15.2599	5020
10/26/2016	2:42 PM	15.24	15.24	15.21	15.23	5398
10/26/2016	2:43 PM	15.24	15.2531	15.24	15.25	1600
10/26/2016	2:44 PM	15.2438	15.25	15.2373	15.24	2200
10/26/2016	2:45 PM	15.2656	15.2656	15.254	15.254	4900
10/26/2016	2:46 PM	15.23	15.26	15.23	15.26	2850
10/26/2016	2:47 PM	15.255	15.255	15.22	15.22	6200
10/26/2016	2:48 PM	15.26	15.26	15.2408	15.2408	2250
10/26/2016	2:49 PM	15.24	15.2533	15.23	15.25	5300
10/26/2016	2:50 PM	15.255	15.2559	15.25	15.25	1200
10/26/2016	2:51 PM	15.265	15.27	15.26	15.26	8279
10/26/2016	2:52 PM	15.2649	15.27	15.26	15.269	3200
10/26/2016	2:53 PM	15.26	15.26	15.25	15.26	1000
10/26/2016	2:54 PM	15.23	15.26	15.23	15.26	2280
10/26/2016	2:55 PM	15.245	15.25	15.235	15.24	6000
10/26/2016	2:56 PM	15.23	15.2499	15.23	15.245	3200
10/26/2016	2:57 PM	15.23	15.23	15.21	15.22	1111
10/26/2016	2:58 PM	15.17	15.21	15.135	15.21	16130
10/26/2016	2:59 PM	15.17	15.19	15.1489	15.1614	12773
10/26/2016	3:00 PM	15.23	15.24	15.17	15.17	2300
10/26/2016	3:01 PM	15.25	15.25	15.24	15.24	15200
10/26/2016	3:02 PM	15.24	15.245	15.24	15.245	600
10/26/2016	3:03 PM	15.3275	15.33	15.25	15.25	21180
10/26/2016	3:04 PM	15.315	15.32	15.31	15.32	5715
10/26/2016	3:05 PM	15.3	15.3012	15.29	15.29	500
10/26/2016	3:06 PM	15.31	15.31	15.31	15.31	100
10/26/2016	3:07 PM	15.32	15.33	15.31	15.31	44230
10/26/2016	3:08 PM	15.39	15.41	15.325	15.328	10450
10/26/2016	3:09 PM	15.4311	15.44	15.395	15.395	51589
10/26/2016	3:10 PM	15.43	15.44	15.42	15.44	6300
10/26/2016	3:11 PM	15.42	15.435	15.41	15.428	19448
10/26/2016	3:12 PM	15.42	15.425	15.41	15.42	6100
10/26/2016	3:13 PM	15.4	15.42	15.4	15.4147	4800
10/26/2016	3:14 PM	15.39	15.41	15.39	15.41	9175
10/26/2016	3:15 PM	15.4	15.415	15.39	15.39	8100
10/26/2016	3:16 PM	15.4	15.4	15.4	15.4	1700
10/26/2016	3:17 PM	15.3343	15.4041	15.32	15.4041	38960
10/26/2016	3:18 PM	15.355	15.3692	15.3411	15.3462	9105
10/26/2016	3:19 PM	15.33	15.345	15.33	15.34	10285
10/26/2016	3:20 PM	15.33	15.34	15.33	15.34	3800
10/26/2016	3:21 PM	15.27	15.34	15.27	15.34	3500
10/26/2016	3:22 PM	15.27	15.28	15.25	15.26	3000
10/26/2016	3:23 PM	15.2311	15.2799	15.23	15.27	14900
10/26/2016	3:24 PM	15.25	15.27	15.25	15.27	6515
10/26/2016	3:25 PM	15.19	15.24	15.1889	15.24	12230
10/26/2016	3:26 PM	15.2185	15.22	15.17	15.18	10200
10/26/2016	3:27 PM	15.19	15.224	15.19	15.22	5650
10/26/2016	3:28 PM	15.26	15.27	15.1989	15.2	17174
10/26/2016	3:29 PM	15.25	15.255	15.24	15.255	1300
10/26/2016	3:30 PM	15.26	15.27	15.25	15.25	8310
10/26/2016	3:31 PM	15.26	15.26	15.245	15.26	11600
10/26/2016	3:32 PM	15.23	15.2528	15.2	15.2528	4900
10/26/2016	3:33 PM	15.24	15.24	15.23	15.23	1400
10/26/2016	3:34 PM	15.22	15.236	15.2154	15.2154	3500
10/26/2016	3:35 PM	15.23	15.24	15.23	15.23	1500
10/26/2016	3:36 PM	15.24	15.24	15.23	15.23	200
10/26/2016	3:37 PM	15.255	15.26	15.24	15.25	7339
10/26/2016	3:38 PM	15.26	15.27	15.2514	15.27	3400
10/26/2016	3:39 PM	15.245	15.26	15.245	15.26	3150
10/26/2016	3:40 PM	15.24	15.24	15.23	15.23	11575
10/26/2016	3:41 PM	15.2499	15.26	15.24	15.24	9700
10/26/2016	3:42 PM	15.26	15.26	15.25	15.26	6100
10/26/2016	3:43 PM	15.3	15.3	15.26	15.26	2800
10/26/2016	3:44 PM	15.27	15.28	15.25	15.28	3473
10/26/2016	3:45 PM	15.26	15.26	15.26	15.26	1700
10/26/2016	3:46 PM	15.2416	15.2699	15.233	15.2699	6900
10/26/2016	3:47 PM	15.29	15.305	15.25	15.25	11200
10/26/2016	3:48 PM	15.295	15.31	15.28	15.29	11100
10/26/2016	3:49 PM	15.29	15.29	15.273	15.29	9100
10/26/2016	3:50 PM	15.34	15.34	15.283	15.288	9050
10/26/2016	3:51 PM	15.32	15.34	15.31	15.34	12776
10/26/2016	3:52 PM	15.36	15.3611	15.32	15.33	6694
10/26/2016	3:53 PM	15.37	15.38	15.34	15.35	19302
10/26/2016	3:54 PM	15.42	15.42	15.3619	15.37	7031
10/26/2016	3:55 PM	15.4301	15.48	15.42	15.425	24281
10/26/2016	3:56 PM	15.47	15.47	15.42	15.44	11391
10/26/2016	3:57 PM	15.4252	15.46	15.42	15.46	11102
10/26/2016	3:58 PM	15.4401	15.45	15.43	15.43	27352
10/26/2016	3:59 PM	15.445	15.47	15.43	15.45	37430
10/26/2016	4:00 PM	15.4089	15.43	15.39	15.43	72641
10/27/2016	9:31 AM	14.99	15	14.9	14.93	40760
10/27/2016	9:32 AM	15.05	15.08	15.0099	15.02	22717
10/27/2016	9:33 AM	15.08	15.0838	15.03	15.03	12452
10/27/2016	9:34 AM	15.09	15.11	15.0773	15.1	19000
10/27/2016	9:35 AM	15.1	15.13	15.0999	15.12	11412
10/27/2016	9:36 AM	15.16	15.23	15.11	15.11	24113
10/27/2016	9:37 AM	15.14	15.18	15.14	15.16	18856
10/27/2016	9:38 AM	15.19	15.24	15.1711	15.2	15869
10/27/2016	9:39 AM	15.23	15.26	15.16	15.16	17489
10/27/2016	9:40 AM	15.31	15.31	15.25	15.25	7650
10/27/2016	9:41 AM	15.31	15.37	15.3	15.3	9116
10/27/2016	9:42 AM	15.37	15.385	15.3089	15.32	18250
10/27/2016	9:43 AM	15.34	15.39	15.32	15.38	5800
10/27/2016	9:44 AM	15.32	15.3401	15.31	15.34	2390
10/27/2016	9:45 AM	15.2862	15.3238	15.2795	15.3238	12820
10/27/2016	9:46 AM	15.31	15.33	15.28	15.29	6531
10/27/2016	9:47 AM	15.24	15.29	15.24	15.29	21722
10/27/2016	9:48 AM	15.26	15.28	15.24	15.25	6550
10/27/2016	9:49 AM	15.3053	15.3053	15.26	15.26	2900
10/27/2016	9:50 AM	15.37	15.37	15.3	15.3	10850
10/27/2016	9:51 AM	15.31	15.37	15.3	15.37	8250
10/27/2016	9:52 AM	15.32	15.33	15.26	15.32	6748
10/27/2016	9:53 AM	15.29	15.35	15.27	15.27	12259
10/27/2016	9:54 AM	15.27	15.29	15.25	15.29	4400
10/27/2016	9:55 AM	15.26	15.29	15.26	15.27	8800
10/27/2016	9:56 AM	15.22	15.28	15.22	15.27	15395
10/27/2016	9:57 AM	15.2092	15.215	15.17	15.21	17940
10/27/2016	9:58 AM	15.18	15.2044	15.17	15.18	5800
10/27/2016	9:59 AM	15.21	15.2193	15.18	15.18	2485
10/27/2016	10:00 AM	15.1011	15.2	15.1	15.2	9080
10/27/2016	10:01 AM	15.147	15.16	15.09	15.09	5800
10/27/2016	10:02 AM	15.14	15.14	15.12	15.12	5200
10/27/2016	10:03 AM	15.14	15.15	15.1192	15.15	7494
10/27/2016	10:04 AM	15.2299	15.23	15.15	15.15	15260
10/27/2016	10:05 AM	15.3099	15.31	15.24	15.25	11300
10/27/2016	10:06 AM	15.22	15.281	15.21	15.281	13675
10/27/2016	10:07 AM	15.2346	15.24	15.22	15.22	4774
10/27/2016	10:08 AM	15.2807	15.29	15.24	15.24	9966
10/27/2016	10:09 AM	15.3332	15.37	15.27	15.27	12115
10/27/2016	10:10 AM	15.4	15.43	15.35	15.35	16850
10/27/2016	10:11 AM	15.49	15.52	15.3904	15.4	30950
10/27/2016	10:12 AM	15.466	15.54	15.45	15.49	32286
10/27/2016	10:13 AM	15.46	15.48	15.46	15.47	7578
10/27/2016	10:14 AM	15.5	15.5	15.45	15.45	10090
10/27/2016	10:15 AM	15.5477	15.55	15.5	15.52	12280
10/27/2016	10:16 AM	15.53	15.59	15.52	15.57	26305
10/27/2016	10:17 AM	15.5	15.5174	15.46	15.5174	12400
10/27/2016	10:18 AM	15.51	15.52	15.49	15.49	4249
10/27/2016	10:19 AM	15.51	15.52	15.5	15.51	7655
10/27/2016	10:20 AM	15.66	15.68	15.52	15.52	18900
10/27/2016	10:21 AM	15.6689	15.68	15.6	15.645	30680
10/27/2016	10:22 AM	15.78	15.7846	15.681	15.681	27054
10/27/2016	10:23 AM	15.84	15.87	15.77	15.77	34480
10/27/2016	10:24 AM	15.82	15.9	15.77	15.86	36932
10/27/2016	10:25 AM	15.8	15.83	15.79	15.79	12563
10/27/2016	10:26 AM	15.803	15.85	15.79	15.83	12900
10/27/2016	10:27 AM	15.75	15.8153	15.74	15.7956	25322
10/27/2016	10:28 AM	15.78	15.7801	15.74	15.75	9335
10/27/2016	10:29 AM	15.72	15.77	15.71	15.77	14250
10/27/2016	10:30 AM	15.72	15.73	15.67	15.71	25802
10/27/2016	10:31 AM	15.74	15.74	15.71	15.73	12556
10/27/2016	10:32 AM	15.69	15.72	15.69	15.72	4709
10/27/2016	10:33 AM	15.57	15.68	15.56	15.67	16551
10/27/2016	10:34 AM	15.6143	15.63	15.58	15.59	21830
10/27/2016	10:35 AM	15.64	15.64	15.62	15.63	16500
10/27/2016	10:36 AM	15.737	15.74	15.6472	15.6472	51139
10/27/2016	10:37 AM	15.7399	15.74	15.71	15.71	18800
10/27/2016	10:38 AM	15.673	15.74	15.66	15.72	25200
10/27/2016	10:39 AM	15.74	15.77	15.68	15.68	4400
10/27/2016	10:40 AM	15.82	15.87	15.7654	15.7654	23402
10/27/2016	10:41 AM	15.77	15.84	15.76	15.84	18400
10/27/2016	10:42 AM	15.7889	15.81	15.76	15.77	24810
10/27/2016	10:43 AM	15.78	15.7969	15.7707	15.7707	4800
10/27/2016	10:44 AM	15.76	15.79	15.7301	15.79	7350
10/27/2016	10:45 AM	15.71	15.7705	15.67	15.756	31540
10/27/2016	10:46 AM	15.64	15.71	15.64	15.7	20939
10/27/2016	10:47 AM	15.62	15.64	15.585	15.64	16343
10/27/2016	10:48 AM	15.6236	15.64	15.62	15.62	9453
10/27/2016	10:49 AM	15.6149	15.64	15.6064	15.63	10800
10/27/2016	10:50 AM	15.57	15.62	15.5611	15.5996	8945
10/27/2016	10:51 AM	15.51	15.58	15.51	15.57	12947
10/27/2016	10:52 AM	15.51	15.52	15.4935	15.5	9809
10/27/2016	10:53 AM	15.51	15.55	15.49	15.49	12346
10/27/2016	10:54 AM	15.53	15.545	15.51	15.52	13203
10/27/2016	10:55 AM	15.56	15.56	15.52	15.54	2532
10/27/2016	10:56 AM	15.78	15.7896	15.545	15.55	24342
10/27/2016	10:57 AM	15.73	15.77	15.73	15.769	22485
10/27/2016	10:58 AM	15.71	15.72	15.69	15.711	13200
10/27/2016	10:59 AM	15.78	15.78	15.73	15.74	9520
10/27/2016	11:00 AM	15.78	15.8	15.7645	15.78	12275
10/27/2016	11:01 AM	15.79	15.8	15.74	15.77	13110
10/27/2016	11:02 AM	15.82	15.82	15.76	15.76	8200
10/27/2016	11:03 AM	15.7499	15.82	15.74	15.81	3950
10/27/2016	11:04 AM	15.71	15.7511	15.71	15.745	7013
10/27/2016	11:05 AM	15.75	15.75	15.73	15.74	5700
10/27/2016	11:06 AM	15.68	15.72	15.66	15.72	16179
10/27/2016	11:07 AM	15.68	15.6819	15.68	15.68	4400
10/27/2016	11:08 AM	15.641	15.67	15.641	15.66	6700
10/27/2016	11:09 AM	15.58	15.6358	15.56	15.63	29317
10/27/2016	11:10 AM	15.5375	15.5699	15.53	15.5657	20900
10/27/2016	11:11 AM	15.5592	15.56	15.54	15.55	20562
10/27/2016	11:12 AM	15.55	15.57	15.531	15.56	17000
10/27/2016	11:13 AM	15.59	15.59	15.5446	15.55	7200
10/27/2016	11:14 AM	15.6	15.6401	15.6	15.6	15540
10/27/2016	11:15 AM	15.5987	15.6299	15.5987	15.61	12500
10/27/2016	11:16 AM	15.61	15.64	15.58	15.6	15180
10/27/2016	11:17 AM	15.61	15.6122	15.59	15.5965	8400
10/27/2016	11:18 AM	15.58	15.6	15.57	15.6	7900
10/27/2016	11:19 AM	15.599	15.6	15.56	15.5867	6236
10/27/2016	11:20 AM	15.58	15.6	15.58	15.58	2200
10/27/2016	11:21 AM	15.56	15.599	15.56	15.599	2569
10/27/2016	11:22 AM	15.61	15.6192	15.6	15.6	500
10/27/2016	11:23 AM	15.58	15.6	15.58	15.6	200
10/27/2016	11:24 AM	15.5799	15.6	15.5707	15.595	2600
10/27/2016	11:25 AM	15.63	15.64	15.6	15.6	4850
10/27/2016	11:26 AM	15.63	15.65	15.62	15.65	1750
10/27/2016	11:27 AM	15.65	15.65	15.6356	15.64	5500
10/27/2016	11:28 AM	15.62	15.64	15.617	15.617	6900
10/27/2016	11:29 AM	15.5957	15.6149	15.57	15.6149	5850
10/27/2016	11:30 AM	15.6	15.6	15.59	15.6	1300
10/27/2016	11:31 AM	15.545	15.6	15.54	15.6	26118
10/27/2016	11:32 AM	15.535	15.55	15.531	15.55	32610
10/27/2016	11:33 AM	15.44	15.5305	15.44	15.53	18100
10/27/2016	11:34 AM	15.48	15.48	15.44	15.45	11494
10/27/2016	11:35 AM	15.53	15.54	15.47	15.48	25005
10/27/2016	11:36 AM	15.5101	15.54	15.485	15.54	10587
10/27/2016	11:37 AM	15.63	15.63	15.525	15.53	11705
10/27/2016	11:38 AM	15.65	15.69	15.62	15.6363	32720
10/27/2016	11:39 AM	15.66	15.66	15.64	15.6501	4050
10/27/2016	11:40 AM	15.65	15.6646	15.641	15.6646	3405
10/27/2016	11:41 AM	15.674	15.674	15.65	15.65	1350
10/27/2016	11:42 AM	15.681	15.71	15.67	15.6899	9300
10/27/2016	11:43 AM	15.7	15.7043	15.675	15.685	18980
10/27/2016	11:44 AM	15.631	15.6799	15.631	15.6799	18650
10/27/2016	11:45 AM	15.62	15.645	15.62	15.64	4300
10/27/2016	11:46 AM	15.59	15.621	15.55	15.62	19950
10/27/2016	11:47 AM	15.57	15.61	15.57	15.6	4400
10/27/2016	11:48 AM	15.6	15.6	15.579	15.579	10200
10/27/2016	11:49 AM	15.64	15.65	15.6	15.6	7050
10/27/2016	11:50 AM	15.58	15.64	15.57	15.64	9550
10/27/2016	11:51 AM	15.55	15.56	15.52	15.56	3200
10/27/2016	11:52 AM	15.59	15.59	15.56	15.56	1822
10/27/2016	11:53 AM	15.56	15.59	15.56	15.5892	3700
10/27/2016	11:54 AM	15.58	15.58	15.5551	15.5551	1900
10/27/2016	11:55 AM	15.58	15.58	15.58	15.58	300
10/27/2016	11:56 AM	15.52	15.57	15.52	15.57	7700
10/27/2016	11:57 AM	15.46	15.52	15.3867	15.5	30940
10/27/2016	11:58 AM	15.41	15.46	15.41	15.46	12694
10/27/2016	11:59 AM	15.39	15.45	15.39	15.43	1100
10/27/2016	12:00 PM	15.36	15.37	15.32	15.37	16940
10/27/2016	12:01 PM	15.34	15.35	15.33	15.35	14250
10/27/2016	12:02 PM	15.34	15.35	15.32	15.34	19070
10/27/2016	12:03 PM	15.33	15.36	15.3013	15.33	2500
10/27/2016	12:04 PM	15.39	15.39	15.34	15.34	4100
10/27/2016	12:05 PM	15.38	15.38	15.37	15.38	800
10/27/2016	12:06 PM	15.33	15.38	15.31	15.38	19540
10/27/2016	12:07 PM	15.33	15.34	15.33	15.33	500
10/27/2016	12:08 PM	15.3001	15.3001	15.29	15.3	4407
10/27/2016	12:09 PM	15.33	15.33	15.31	15.33	4480
10/27/2016	12:10 PM	15.337	15.337	15.32	15.32	4800
10/27/2016	12:11 PM	15.3001	15.3256	15.3001	15.3256	8300
10/27/2016	12:12 PM	15.36	15.36	15.33	15.33	5300
10/27/2016	12:13 PM	15.35	15.35	15.33	15.3389	2100
10/27/2016	12:14 PM	15.36	15.39	15.36	15.36	2390
10/27/2016	12:15 PM	15.38	15.38	15.3544	15.366	1250
10/27/2016	12:16 PM	15.33	15.35	15.33	15.335	13200
10/27/2016	12:17 PM	15.44	15.44	15.367	15.367	21813
10/27/2016	12:18 PM	15.425	15.425	15.425	15.425	200
10/27/2016	12:19 PM	15.41	15.41	15.41	15.41	200
10/27/2016	12:20 PM	15.43	15.43	15.39	15.41	13700
10/27/2016	12:21 PM	15.42	15.42	15.42	15.42	200
10/27/2016	12:22 PM	15.45	15.475	15.4207	15.4299	4300
10/27/2016	12:23 PM	15.48	15.48	15.469	15.47	1900
10/27/2016	12:24 PM	15.4711	15.479	15.45	15.465	3000
10/27/2016	12:25 PM	15.4601	15.4757	15.46	15.4757	3732
10/27/2016	12:26 PM	15.4456	15.45	15.42	15.45	10400
10/27/2016	12:27 PM	15.44	15.44	15.4268	15.4268	4600
10/27/2016	12:28 PM	15.43	15.43	15.43	15.43	795
10/27/2016	12:29 PM	15.42	15.42	15.4	15.4	1400
10/27/2016	12:30 PM	15.41	15.41	15.41	15.41	100
10/27/2016	12:31 PM	15.4367	15.4367	15.419	15.419	2500
10/27/2016	12:32 PM	15.43	15.44	15.41	15.41	2600
10/27/2016	12:33 PM	15.42	15.43	15.41	15.43	3800
10/27/2016	12:34 PM	15.41	15.42	15.4	15.415	5980
10/27/2016	12:35 PM	15.474	15.474	15.42	15.42	7560
10/27/2016	12:36 PM	15.515	15.515	15.4789	15.48	8263
10/27/2016	12:37 PM	15.5011	15.52	15.49	15.51	3131
10/27/2016	12:38 PM	15.64	15.64	15.52	15.52	9800
10/27/2016	12:39 PM	15.66	15.67	15.62	15.6452	13500
10/27/2016	12:40 PM	15.649	15.66	15.6	15.64	34830
10/27/2016	12:41 PM	15.6557	15.6674	15.64	15.64	9850
10/27/2016	12:42 PM	15.7657	15.7657	15.6675	15.6675	23576
10/27/2016	12:43 PM	15.725	15.77	15.7	15.7648	16626
10/27/2016	12:44 PM	15.74	15.75	15.71	15.73	17660
10/27/2016	12:45 PM	15.79	15.79	15.76	15.76	6600
10/27/2016	12:46 PM	15.8	15.8561	15.7911	15.8	22345
10/27/2016	12:47 PM	15.8	15.8101	15.78	15.8001	9985
10/27/2016	12:48 PM	15.83	15.8446	15.7761	15.8	4737
10/27/2016	12:49 PM	15.7944	15.81	15.79	15.81	10440
10/27/2016	12:50 PM	15.76	15.7859	15.75	15.78	13800
10/27/2016	12:51 PM	15.7757	15.7757	15.74	15.75	9901
10/27/2016	12:52 PM	15.767	15.79	15.765	15.78	6032
10/27/2016	12:53 PM	15.8039	15.805	15.76	15.76	840
10/27/2016	12:54 PM	15.76	15.8	15.76	15.8	8359
10/27/2016	12:55 PM	15.77	15.78	15.76	15.7746	3100
10/27/2016	12:56 PM	15.7661	15.8	15.76	15.7751	3600
10/27/2016	12:57 PM	15.79	15.79	15.76	15.77	2930
10/27/2016	12:58 PM	15.72	15.78	15.72	15.78	9060
10/27/2016	12:59 PM	15.72	15.73	15.7	15.73	6900
10/27/2016	1:00 PM	15.74	15.75	15.74	15.75	6300
10/27/2016	1:01 PM	15.76	15.77	15.75	15.75	800
10/27/2016	1:02 PM	15.7054	15.74	15.7054	15.74	2850
10/27/2016	1:03 PM	15.72	15.735	15.68	15.7135	7300
10/27/2016	1:04 PM	15.71	15.73	15.71	15.721	700
10/27/2016	1:05 PM	15.71	15.72	15.71	15.72	300
10/27/2016	1:06 PM	15.76	15.76	15.67	15.67	5807
10/27/2016	1:07 PM	15.75	15.77	15.75	15.75	2200
10/27/2016	1:08 PM	15.75	15.75	15.71	15.71	3286
10/27/2016	1:09 PM	15.75	15.76	15.74	15.76	1200
10/27/2016	1:10 PM	15.86	15.86	15.76	15.76	36870
10/27/2016	1:11 PM	15.81	15.8654	15.795	15.8654	12220
10/27/2016	1:12 PM	15.81	15.84	15.8	15.82	11550
10/27/2016	1:13 PM	15.76	15.83	15.76	15.82	5700
10/27/2016	1:14 PM	15.794	15.794	15.765	15.765	1400
10/27/2016	1:15 PM	15.8	15.8	15.77	15.79	1750
10/27/2016	1:16 PM	15.76	15.79	15.75	15.79	2200
10/27/2016	1:17 PM	15.741	15.77	15.71	15.75	9810
10/27/2016	1:18 PM	15.7346	15.76	15.7111	15.76	12580
10/27/2016	1:19 PM	15.785	15.785	15.73	15.74	9300
10/27/2016	1:20 PM	15.76	15.77	15.76	15.77	500
10/27/2016	1:21 PM	15.75	15.77	15.75	15.7626	1700
10/27/2016	1:22 PM	15.76	15.76	15.75	15.75	700
10/27/2016	1:23 PM	15.73	15.75	15.73	15.75	900
10/27/2016	1:24 PM	15.72	15.735	15.7	15.71	7300
10/27/2016	1:25 PM	15.72	15.7399	15.72	15.735	1300
10/27/2016	1:26 PM	15.74	15.76	15.74	15.76	821
10/27/2016	1:27 PM	15.74	15.74	15.7001	15.72	3400
10/27/2016	1:28 PM	15.72	15.75	15.72	15.75	1100
10/27/2016	1:29 PM	15.715	15.715	15.69	15.71	5098
10/27/2016	1:30 PM	15.675	15.71	15.66	15.7	3895
10/27/2016	1:31 PM	15.67	15.67	15.65	15.66	2319
10/27/2016	1:32 PM	15.6854	15.6854	15.675	15.675	3300
10/27/2016	1:33 PM	15.66	15.675	15.64	15.6701	4500
10/27/2016	1:34 PM	15.68	15.68	15.6411	15.6411	6346
10/27/2016	1:35 PM	15.66	15.68	15.66	15.68	5030
10/27/2016	1:36 PM	15.66	15.68	15.66	15.67	4020
10/27/2016	1:37 PM	15.62	15.645	15.62	15.63	8710
10/27/2016	1:38 PM	15.58	15.61	15.58	15.61	6100
10/27/2016	1:39 PM	15.57	15.58	15.55	15.57	5000
10/27/2016	1:40 PM	15.54	15.58	15.53	15.58	6320
10/27/2016	1:41 PM	15.5701	15.58	15.5199	15.52	14240
10/27/2016	1:42 PM	15.6	15.6	15.575	15.585	3800
10/27/2016	1:43 PM	15.58	15.6046	15.58	15.6	1200
10/27/2016	1:44 PM	15.595	15.5954	15.583	15.587	8350
10/27/2016	1:45 PM	15.5986	15.6	15.5799	15.6	1000
10/27/2016	1:46 PM	15.58	15.59	15.58	15.58	3000
10/27/2016	1:47 PM	15.57	15.57	15.57	15.57	100
10/27/2016	1:48 PM	15.6738	15.6738	15.59	15.59	11385
10/27/2016	1:49 PM	15.65	15.66	15.64	15.66	2900
10/27/2016	1:50 PM	15.67	15.68	15.6602	15.6602	905
10/27/2016	1:51 PM	15.66	15.666	15.66	15.666	600
10/27/2016	1:52 PM	15.62	15.64	15.59	15.64	4127
10/27/2016	1:53 PM	15.6	15.63	15.599	15.63	1805
10/27/2016	1:54 PM	15.62	15.62	15.5911	15.5911	1100
10/27/2016	1:55 PM	15.6001	15.61	15.599	15.61	3800
10/27/2016	1:56 PM	15.58	15.601	15.58	15.601	3400
10/27/2016	1:57 PM	15.6006	15.6006	15.59	15.59	1770
10/27/2016	1:58 PM	15.6	15.62	15.6	15.61	5537
10/27/2016	1:59 PM	15.64	15.64	15.6	15.605	8200
10/27/2016	2:00 PM	15.63	15.66	15.62	15.66	3700
10/27/2016	2:01 PM	15.66	15.66	15.63	15.63	3400
10/27/2016	2:02 PM	15.6068	15.64	15.59	15.64	7600
10/27/2016	2:03 PM	15.5954	15.61	15.5954	15.61	1100
10/27/2016	2:04 PM	15.55	15.61	15.55	15.61	8300
10/27/2016	2:05 PM	15.61	15.62	15.56	15.56	2750
10/27/2016	2:06 PM	15.57	15.59	15.57	15.59	600
10/27/2016	2:07 PM	15.59	15.61	15.59	15.6	800
10/27/2016	2:08 PM	15.66	15.66	15.58	15.59	11123
10/27/2016	2:09 PM	15.67	15.68	15.63	15.647	5440
10/27/2016	2:10 PM	15.72	15.72	15.6442	15.6786	10000
10/27/2016	2:11 PM	15.7341	15.76	15.7162	15.7162	11220
10/27/2016	2:12 PM	15.68	15.7289	15.68	15.7289	7372
10/27/2016	2:13 PM	15.6	15.6893	15.6	15.6893	5500
10/27/2016	2:14 PM	15.5728	15.5728	15.56	15.56	1500
10/27/2016	2:15 PM	15.5757	15.58	15.55	15.577	6450
10/27/2016	2:16 PM	15.56	15.59	15.56	15.59	1779
10/27/2016	2:17 PM	15.58	15.58	15.53	15.56	6000
10/27/2016	2:18 PM	15.561	15.57	15.5568	15.5585	3055
10/27/2016	2:19 PM	15.55	15.5662	15.54	15.5662	3200
10/27/2016	2:20 PM	15.57	15.57	15.5411	15.5411	800
10/27/2016	2:21 PM	15.555	15.58	15.54	15.58	11200
10/27/2016	2:22 PM	15.5365	15.57	15.5356	15.56	11328
10/27/2016	2:23 PM	15.52	15.55	15.52	15.54	7800
10/27/2016	2:24 PM	15.52	15.52	15.51	15.52	4500
10/27/2016	2:25 PM	15.58	15.58	15.52	15.52	14120
10/27/2016	2:26 PM	15.51	15.55	15.51	15.55	3927
10/27/2016	2:27 PM	15.5262	15.5262	15.5262	15.5262	500
10/27/2016	2:28 PM	15.53	15.53	15.53	15.53	300
10/27/2016	2:29 PM	15.55	15.55	15.5289	15.529	3900
10/27/2016	2:30 PM	15.5099	15.54	15.5	15.54	16552
10/27/2016	2:31 PM	15.5052	15.54	15.5	15.54	4350
10/27/2016	2:32 PM	15.52	15.52	15.5	15.5	1200
10/27/2016	2:33 PM	15.544	15.544	15.544	15.544	1900
10/27/2016	2:34 PM	15.65	15.65	15.555	15.555	5100
10/27/2016	2:35 PM	15.64	15.6583	15.63	15.6583	12800
10/27/2016	2:36 PM	15.75	15.76	15.64	15.64	11113
10/27/2016	2:37 PM	15.68	15.77	15.68	15.7627	14917
10/27/2016	2:38 PM	15.68	15.71	15.68	15.71	1400
10/27/2016	2:39 PM	15.664	15.6719	15.65	15.66	2295
10/27/2016	2:40 PM	15.63	15.68	15.6	15.6789	13444
10/27/2016	2:41 PM	15.63	15.65	15.63	15.65	3000
10/27/2016	2:42 PM	15.62	15.63	15.62	15.62	810
10/27/2016	2:43 PM	15.6178	15.6178	15.6	15.604	7200
10/27/2016	2:44 PM	15.6389	15.6399	15.59	15.61	2850
10/27/2016	2:45 PM	15.63	15.679	15.63	15.63	2900
10/27/2016	2:46 PM	15.67	15.67	15.6447	15.669	4600
10/27/2016	2:47 PM	15.6838	15.69	15.67	15.6799	4200
10/27/2016	2:48 PM	15.66	15.6701	15.66	15.67	2100
10/27/2016	2:49 PM	15.67	15.67	15.67	15.67	900
10/27/2016	2:50 PM	15.69	15.73	15.68	15.68	9000
10/27/2016	2:51 PM	15.71	15.71	15.69	15.69	850
10/27/2016	2:52 PM	15.75	15.7619	15.71	15.7111	13546
10/27/2016	2:53 PM	15.7365	15.7599	15.72	15.7592	10900
10/27/2016	2:54 PM	15.73	15.74	15.72	15.74	7200
10/27/2016	2:55 PM	15.72	15.735	15.72	15.7265	3970
10/27/2016	2:56 PM	15.7462	15.7462	15.73	15.74	2400
10/27/2016	2:57 PM	15.729	15.7428	15.72	15.74	10217
10/27/2016	2:58 PM	15.71	15.7292	15.7	15.7292	5072
10/27/2016	2:59 PM	15.74	15.74	15.7301	15.74	8100
10/27/2016	3:00 PM	15.7246	15.75	15.7246	15.75	600
10/27/2016	3:01 PM	15.66	15.7	15.65	15.7	3850
10/27/2016	3:02 PM	15.68	15.68	15.67	15.67	500
10/27/2016	3:03 PM	15.65	15.69	15.65	15.69	5850
10/27/2016	3:04 PM	15.67	15.68	15.665	15.68	2250
10/27/2016	3:05 PM	15.68	15.69	15.6789	15.68	7500
10/27/2016	3:06 PM	15.665	15.69	15.66	15.681	6025
10/27/2016	3:07 PM	15.6983	15.7	15.64	15.6659	20500
10/27/2016	3:08 PM	15.74	15.75	15.7	15.7	11500
10/27/2016	3:09 PM	15.7099	15.7427	15.705	15.725	4900
10/27/2016	3:10 PM	15.7672	15.7672	15.725	15.725	14600
10/27/2016	3:11 PM	15.8	15.8039	15.765	15.765	20491
10/27/2016	3:12 PM	15.77	15.805	15.77	15.805	5405
10/27/2016	3:13 PM	15.81	15.8111	15.78	15.78	5900
10/27/2016	3:14 PM	15.83	15.84	15.7861	15.79	18300
10/27/2016	3:15 PM	15.87	15.9	15.84	15.84	31978
10/27/2016	3:16 PM	15.93	15.93	15.87	15.87	18619
10/27/2016	3:17 PM	16.01	16.05	15.91	15.9182	42547
10/27/2016	3:18 PM	16.05	16.07	16	16.01	26025
10/27/2016	3:19 PM	16.05	16.0646	16	16.0347	13791
10/27/2016	3:20 PM	16.0516	16.057	16.0353	16.0423	8280
10/27/2016	3:21 PM	16.01	16.0502	15.9819	16.0502	17704
10/27/2016	3:22 PM	15.9861	16.01	15.9861	16.01	3900
10/27/2016	3:23 PM	15.97	15.99	15.96	15.97	11585
10/27/2016	3:24 PM	15.95	15.97	15.92	15.9697	16830
10/27/2016	3:25 PM	15.95	15.97	15.95	15.955	9929
10/27/2016	3:26 PM	15.96	15.9601	15.93	15.9547	11355
10/27/2016	3:27 PM	15.92	15.97	15.895	15.96	31737
10/27/2016	3:28 PM	15.95	15.95	15.8946	15.92	6800
10/27/2016	3:29 PM	15.9361	15.95	15.911	15.95	10964
10/27/2016	3:30 PM	15.9	15.934	15.9	15.934	7216
10/27/2016	3:31 PM	15.96	15.9643	15.93	15.937	7150
10/27/2016	3:32 PM	15.96	15.97	15.955	15.9661	8550
10/27/2016	3:33 PM	15.9201	15.97	15.9201	15.95	6580
10/27/2016	3:34 PM	15.9	15.934	15.89	15.934	9950
10/27/2016	3:35 PM	15.92	15.94	15.905	15.9101	7594
10/27/2016	3:36 PM	15.9	15.93	15.89	15.92	11850
10/27/2016	3:37 PM	15.89	15.9	15.88	15.9	11137
10/27/2016	3:38 PM	15.9199	15.935	15.89	15.89	7500
10/27/2016	3:39 PM	15.91	15.94	15.9	15.9189	4305
10/27/2016	3:40 PM	15.949	15.95	15.9	15.9	10250
10/27/2016	3:41 PM	15.91	15.94	15.91	15.93	5764
10/27/2016	3:42 PM	15.9337	15.9337	15.89	15.89	8400
10/27/2016	3:43 PM	15.93	15.97	15.925	15.93	22617
10/27/2016	3:44 PM	15.815	15.9054	15.815	15.9054	17464
10/27/2016	3:45 PM	15.86	15.87	15.8216	15.8216	8700
10/27/2016	3:46 PM	15.8726	15.8726	15.86	15.8643	8440
10/27/2016	3:47 PM	15.8989	15.9	15.88	15.88	1700
10/27/2016	3:48 PM	15.87	15.89	15.87	15.89	3500
10/27/2016	3:49 PM	15.82	15.87	15.82	15.87	4500
10/27/2016	3:50 PM	15.82	15.85	15.82	15.82	16500
10/27/2016	3:51 PM	15.84	15.86	15.83	15.86	8767
10/27/2016	3:52 PM	15.8938	15.92	15.844	15.85	11504
10/27/2016	3:53 PM	15.9054	15.9054	15.88	15.88	10935
10/27/2016	3:54 PM	15.9285	15.94	15.91	15.915	9203
10/27/2016	3:55 PM	15.92	15.94	15.91	15.92	28539
10/27/2016	3:56 PM	15.94	15.94	15.92	15.92	6808
10/27/2016	3:57 PM	15.9289	15.931	15.91	15.93	7085
10/27/2016	3:58 PM	15.95	15.96	15.93	15.93	13343
10/27/2016	3:59 PM	15.94	15.9505	15.934	15.95	17840
10/27/2016	4:00 PM	15.95	15.96	15.93	15.94	55778
10/28/2016	9:31 AM	16.15	16.18	16.03	16.06	38259
10/28/2016	9:32 AM	16.3	16.3	16.18	16.18	44864
10/28/2016	9:33 AM	16.35	16.38	16.26	16.31	58892
10/28/2016	9:34 AM	16.24	16.3538	16.18	16.3538	34014
10/28/2016	9:35 AM	16.47	16.49	16.27	16.2735	52338
10/28/2016	9:36 AM	16.44	16.479	16.41	16.4201	31345
10/28/2016	9:37 AM	16.3	16.44	16.29	16.44	42182
10/28/2016	9:38 AM	16.14	16.2811	16.14	16.2811	49195
10/28/2016	9:39 AM	16.15	16.18	16.1	16.15	20940
10/28/2016	9:40 AM	16.11	16.16	16.11	16.1399	28200
10/28/2016	9:41 AM	16.12	16.15	16.07	16.09	7493
10/28/2016	9:42 AM	16.16	16.2367	16.13	16.13	28950
10/28/2016	9:43 AM	16.23	16.28	16.2	16.22	15800
10/28/2016	9:44 AM	16.33	16.37	16.25	16.25	31197
10/28/2016	9:45 AM	16.18	16.3499	16.16	16.3185	22382
10/28/2016	9:46 AM	16.15	16.24	16.15	16.22	14210
10/28/2016	9:47 AM	16.2092	16.2092	16.14	16.15	18590
10/28/2016	9:48 AM	16.21	16.23	16.1806	16.2111	14750
10/28/2016	9:49 AM	16.2194	16.22	16.16	16.2	7250
10/28/2016	9:50 AM	16.17	16.19	16.15	16.19	13100
10/28/2016	9:51 AM	16.1315	16.17	16.1149	16.17	34120
10/28/2016	9:52 AM	16.17	16.18	16.1399	16.1399	15557
10/28/2016	9:53 AM	16.18	16.18	16.15	16.16	13539
10/28/2016	9:54 AM	16.18	16.1801	16.16	16.16	5310
10/28/2016	9:55 AM	16.12	16.16	16.12	16.16	21410
10/28/2016	9:56 AM	16.2	16.2	16.12	16.12	7365
10/28/2016	9:57 AM	16.19	16.21	16.19	16.21	1200
10/28/2016	9:58 AM	16.24	16.26	16.2	16.2	4800
10/28/2016	9:59 AM	16.22	16.2652	16.22	16.23	10700
10/28/2016	10:00 AM	16.24	16.27	16.22	16.22	13400
10/28/2016	10:01 AM	16.24	16.2554	16.23	16.25	7900
10/28/2016	10:02 AM	16.29	16.3011	16.22	16.26	12025
10/28/2016	10:03 AM	16.306	16.33	16.29	16.29	14080
10/28/2016	10:04 AM	16.3799	16.39	16.292	16.33	19726
10/28/2016	10:05 AM	16.38	16.45	16.33	16.38	16930
10/28/2016	10:06 AM	16.31	16.4	16.3	16.37	14301
10/28/2016	10:07 AM	16.39	16.42	16.32	16.32	20070
10/28/2016	10:08 AM	16.37	16.391	16.34	16.39	33322
10/28/2016	10:09 AM	16.41	16.45	16.3888	16.3888	32454
10/28/2016	10:10 AM	16.3909	16.45	16.38	16.4	6560
10/28/2016	10:11 AM	16.393	16.41	16.37	16.4	24410
10/28/2016	10:12 AM	16.365	16.394	16.36	16.394	13418
10/28/2016	10:13 AM	16.42	16.5	16.38	16.38	71030
10/28/2016	10:14 AM	16.37	16.42	16.34	16.42	14980
10/28/2016	10:15 AM	16.39	16.39	16.34	16.34	6760
10/28/2016	10:16 AM	16.385	16.39	16.37	16.39	900
10/28/2016	10:17 AM	16.3701	16.39	16.34	16.38	6621
10/28/2016	10:18 AM	16.34	16.42	16.33	16.38	22050
10/28/2016	10:19 AM	16.38	16.42	16.29	16.3346	7730
10/28/2016	10:20 AM	16.34	16.4067	16.31	16.375	2700
10/28/2016	10:21 AM	16.3054	16.38	16.28	16.38	15100
10/28/2016	10:22 AM	16.32	16.34	16.294	16.3	4350
10/28/2016	10:23 AM	16.34	16.34	16.28	16.31	10343
10/28/2016	10:24 AM	16.26	16.33	16.2501	16.33	23730
10/28/2016	10:25 AM	16.19	16.28	16.16	16.25	31792
10/28/2016	10:26 AM	16.219	16.219	16.18	16.2	13712
10/28/2016	10:27 AM	16.22	16.22	16.19	16.2	9265
10/28/2016	10:28 AM	16.225	16.25	16.2	16.2239	5000
10/28/2016	10:29 AM	16.24	16.24	16.21	16.21	980
10/28/2016	10:30 AM	16.21	16.21	16.16	16.21	11100
10/28/2016	10:31 AM	16.23	16.23	16.22	16.23	2950
10/28/2016	10:32 AM	16.14	16.23	16.14	16.216	4065
10/28/2016	10:33 AM	16.0401	16.15	16.0401	16.14	37925
10/28/2016	10:34 AM	16.021	16.0646	16.02	16.05	17309
10/28/2016	10:35 AM	16.02	16.04	15.98	16.03	27143
10/28/2016	10:36 AM	15.97	16.03	15.97	16.0201	17100
10/28/2016	10:37 AM	15.9996	16.01	15.95	15.98	18394
10/28/2016	10:38 AM	16	16.01	15.9716	16	15200
10/28/2016	10:39 AM	15.98	16.005	15.97	16	6800
10/28/2016	10:40 AM	15.89	15.98	15.88	15.98	16725
10/28/2016	10:41 AM	15.9499	15.95	15.8801	15.8801	20809
10/28/2016	10:42 AM	15.98	15.98	15.9346	15.9401	9570
10/28/2016	10:43 AM	15.9562	15.9869	15.9556	15.97	19603
10/28/2016	10:44 AM	15.954	15.96	15.95	15.955	7175
10/28/2016	10:45 AM	15.99	16	15.96	15.96	10165
10/28/2016	10:46 AM	15.97	15.99	15.97	15.98	3100
10/28/2016	10:47 AM	15.9529	15.97	15.9499	15.9699	7012
10/28/2016	10:48 AM	15.97	15.98	15.96	15.96	1500
10/28/2016	10:49 AM	15.96	15.98	15.9459	15.98	12592
10/28/2016	10:50 AM	15.96	15.97	15.9591	15.9591	1720
10/28/2016	10:51 AM	15.94	15.9546	15.92	15.95	15400
10/28/2016	10:52 AM	15.9552	15.9554	15.921	15.93	22400
10/28/2016	10:53 AM	16.01	16.02	15.9799	15.9799	15880
10/28/2016	10:54 AM	15.98	16.01	15.98	16.01	4400
10/28/2016	10:55 AM	15.97	16.01	15.97	16	3787
10/28/2016	10:56 AM	15.9899	15.99	15.975	15.98	2677
10/28/2016	10:57 AM	16.03	16.04	16	16.01	9500
10/28/2016	10:58 AM	16.025	16.03	16.0174	16.02	3300
10/28/2016	10:59 AM	16.04	16.04	16.01	16.02	3880
10/28/2016	11:00 AM	15.99	16.05	15.99	16.03	21213
10/28/2016	11:01 AM	16.0292	16.0292	15.97	15.99	5416
10/28/2016	11:02 AM	15.99	16	15.9611	15.97	6700
10/28/2016	11:03 AM	16.015	16.02	15.99	15.99	2717
10/28/2016	11:04 AM	16.04	16.05	16.01	16.02	7084
10/28/2016	11:05 AM	16.025	16.04	16.02	16.04	3400
10/28/2016	11:06 AM	16.02	16.02	16	16	3300
10/28/2016	11:07 AM	16.014	16.0257	16.01	16.0257	2415
10/28/2016	11:08 AM	16	16.0254	16	16.0254	3040
10/28/2016	11:09 AM	16.03	16.03	16.01	16.01	1500
10/28/2016	11:10 AM	16.06	16.08	16.02	16.03	5900
10/28/2016	11:11 AM	16.1	16.1	16.05	16.0578	7510
10/28/2016	11:12 AM	16.12	16.12	16.09	16.09	4680
10/28/2016	11:13 AM	16.13	16.13	16.111	16.12	2446
10/28/2016	11:14 AM	16.23	16.23	16.1252	16.13	14796
10/28/2016	11:15 AM	16.15	16.2035	16.1499	16.2	16820
10/28/2016	11:16 AM	16.16	16.19	16.15	16.15	700
10/28/2016	11:17 AM	16.16	16.18	16.16	16.18	1800
10/28/2016	11:18 AM	16.16	16.1892	16.16	16.18	1050
10/28/2016	11:19 AM	16.15	16.15	16.12	16.149	8430
10/28/2016	11:20 AM	16.19	16.19	16.15	16.15	6968
10/28/2016	11:21 AM	16.15	16.17	16.15	16.17	10728
10/28/2016	11:22 AM	16.15	16.1701	16.1464	16.16	7600
10/28/2016	11:23 AM	16.1299	16.13	16.12	16.13	784
10/28/2016	11:24 AM	16.12	16.12	16.1	16.11	23400
10/28/2016	11:25 AM	16.1	16.1299	16.1	16.11	1250
10/28/2016	11:26 AM	16.11	16.1171	16.1	16.1	3700
10/28/2016	11:27 AM	16.12	16.1275	16.11	16.115	19527
10/28/2016	11:28 AM	16.12	16.12	16.12	16.12	100
10/28/2016	11:29 AM	16.195	16.2	16.14	16.14	3900
10/28/2016	11:30 AM	16.15	16.21	16.1499	16.1915	6450
10/28/2016	11:31 AM	16.16	16.16	16.14	16.14	3366
10/28/2016	11:32 AM	16.1268	16.15	16.1268	16.135	3400
10/28/2016	11:33 AM	16.07	16.1266	16.07	16.11	10650
10/28/2016	11:34 AM	16.11	16.11	16.09	16.1	3500
10/28/2016	11:35 AM	16.12	16.15	16.12	16.13	1600
10/28/2016	11:36 AM	16.14	16.18	16.125	16.13	4429
10/28/2016	11:37 AM	16.15	16.185	16.1417	16.16	10567
10/28/2016	11:38 AM	16.14	16.14	16.13	16.1301	725
10/28/2016	11:39 AM	16.1477	16.15	16.136	16.15	3050
10/28/2016	11:40 AM	16.15	16.16	16.14	16.15	1300
10/28/2016	11:41 AM	16.13	16.13	16.1156	16.1175	2255
10/28/2016	11:42 AM	16.146	16.17	16.12	16.13	5408
10/28/2016	11:43 AM	16.1574	16.17	16.1354	16.1354	3085
10/28/2016	11:44 AM	16.215	16.215	16.16	16.16	3000
10/28/2016	11:45 AM	16.166	16.22	16.166	16.22	11751
10/28/2016	11:46 AM	16.21	16.21	16.17	16.17	1700
10/28/2016	11:47 AM	16.21	16.22	16.2099	16.2101	6400
10/28/2016	11:48 AM	16.195	16.22	16.195	16.22	6500
10/28/2016	11:49 AM	16.22	16.23	16.19	16.19	3600
10/28/2016	11:50 AM	16.2111	16.22	16.2111	16.22	1500
10/28/2016	11:51 AM	16.23	16.235	16.22	16.22	4300
10/28/2016	11:52 AM	16.2	16.2343	16.2	16.2343	815
10/28/2016	11:54 AM	16.19	16.1957	16.19	16.1957	3300
10/28/2016	11:55 AM	16.1954	16.2017	16.19	16.2	8110
10/28/2016	11:56 AM	16.19	16.2	16.19	16.2	4200
10/28/2016	11:57 AM	16.1401	16.18	16.14	16.18	1700
10/28/2016	11:58 AM	16.14	16.15	16.1367	16.1367	12700
10/28/2016	11:59 AM	16.17	16.19	16.13	16.13	6559
10/28/2016	12:00 PM	16.16	16.1757	16.14	16.1757	3600
10/28/2016	12:01 PM	16.13	16.14	16.12	16.1376	3875
10/28/2016	12:02 PM	16.12	16.13	16.12	16.12	500
10/28/2016	12:03 PM	16.09	16.1177	16.08	16.1177	23903
10/28/2016	12:04 PM	16.0919	16.11	16.0919	16.11	200
10/28/2016	12:05 PM	16.0956	16.13	16.0956	16.11	5400
10/28/2016	12:06 PM	16.07	16.095	16.07	16.095	1150
10/28/2016	12:07 PM	15.96	16.01	15.93	16.01	15689
10/28/2016	12:08 PM	15.93	15.96	15.93	15.95	14700
10/28/2016	12:09 PM	15.9499	15.9499	15.9	15.91	6800
10/28/2016	12:10 PM	15.9399	15.9399	15.91	15.91	24900
10/28/2016	12:11 PM	15.95	15.95	15.94	15.9499	2900
10/28/2016	12:12 PM	15.96	15.98	15.96	15.96	14909
10/28/2016	12:13 PM	15.9599	15.96	15.94	15.95	11700
10/28/2016	12:14 PM	15.9499	15.97	15.9494	15.95	3384
10/28/2016	12:15 PM	15.94	15.97	15.92	15.94	16760
10/28/2016	12:16 PM	15.9211	15.9211	15.9211	15.9211	100
10/28/2016	12:17 PM	15.89	15.93	15.89	15.93	8300
10/28/2016	12:18 PM	15.92	15.92	15.91	15.91	3300
10/28/2016	12:19 PM	15.9383	15.94	15.914	15.93	7277
10/28/2016	12:20 PM	15.9398	15.94	15.93	15.9354	3400
10/28/2016	12:21 PM	15.85	15.87	15.8316	15.87	19499
10/28/2016	12:22 PM	15.88	15.88	15.86	15.87	16400
10/28/2016	12:23 PM	15.87	15.87	15.86	15.86	2350
10/28/2016	12:24 PM	15.8756	15.88	15.86	15.88	10237
10/28/2016	12:25 PM	15.88	15.88	15.86	15.86	7837
10/28/2016	12:26 PM	15.8589	15.86	15.8589	15.86	600
10/28/2016	12:27 PM	15.77	15.8585	15.74	15.8585	29264
10/28/2016	12:28 PM	15.7895	15.7954	15.7595	15.76	11000
10/28/2016	12:29 PM	15.81	15.82	15.7754	15.7754	15177
10/28/2016	12:30 PM	15.84	15.86	15.8	15.8	1982
10/28/2016	12:31 PM	15.83	15.83	15.78	15.82	7090
10/28/2016	12:32 PM	15.84	15.84	15.8208	15.83	625
10/28/2016	12:33 PM	15.89	15.92	15.83	15.83	9805
10/28/2016	12:34 PM	15.87	15.89	15.87	15.89	8900
10/28/2016	12:35 PM	15.86	15.88	15.86	15.87	3200
10/28/2016	12:36 PM	15.86	15.87	15.86	15.86	5900
10/28/2016	12:37 PM	15.89	15.89	15.8689	15.8689	600
10/28/2016	12:38 PM	15.88	15.88	15.861	15.861	7600
10/28/2016	12:39 PM	15.8589	15.8869	15.85	15.8869	8800
10/28/2016	12:41 PM	15.84	15.86	15.84	15.86	6650
10/28/2016	12:42 PM	15.81	15.8354	15.81	15.8354	1100
10/28/2016	12:43 PM	15.786	15.8	15.786	15.8	6880
10/28/2016	12:44 PM	15.81	15.81	15.77	15.78	3900
10/28/2016	12:45 PM	15.79	15.8167	15.79	15.8167	7600
10/28/2016	12:46 PM	15.78	15.78	15.76	15.77	16500
10/28/2016	12:47 PM	15.73	15.78	15.73	15.78	7000
10/28/2016	12:48 PM	15.77	15.77	15.7593	15.76	8600
10/28/2016	12:49 PM	15.75	15.75	15.72	15.75	3671
10/28/2016	12:50 PM	15.7833	15.7833	15.78	15.78	4100
10/28/2016	12:51 PM	15.73	15.78	15.73	15.78	3940
10/28/2016	12:52 PM	15.75	15.75	15.73	15.73	900
10/28/2016	12:53 PM	15.72	15.74	15.72	15.74	6620
10/28/2016	12:54 PM	15.7083	15.72	15.65	15.7	30410
10/28/2016	12:55 PM	15.72	15.73	15.6931	15.6931	8200
10/28/2016	12:56 PM	15.7211	15.7211	15.7058	15.7058	1500
10/28/2016	12:57 PM	15.73	15.7389	15.72	15.72	3100
10/28/2016	12:58 PM	15.76	15.76	15.73	15.74	3520
10/28/2016	12:59 PM	15.7656	15.8	15.76	15.78	3100
10/28/2016	1:00 PM	15.78	15.78	15.75	15.7602	900
10/28/2016	1:01 PM	15.71	15.78	15.71	15.78	1400
10/28/2016	1:02 PM	15.79	15.7973	15.7001	15.72	4200
10/28/2016	1:03 PM	15.95	15.9589	15.79	15.79	11930
10/28/2016	1:04 PM	16.02	16.095	15.9384	15.94	41710
10/28/2016	1:05 PM	16.1805	16.1805	16.05	16.05	33040
10/28/2016	1:06 PM	16.3089	16.31	16.15	16.1787	44760
10/28/2016	1:07 PM	16.44	16.48	16.26	16.28	74297
10/28/2016	1:08 PM	16.4023	16.52	16.4	16.4499	68793
10/28/2016	1:09 PM	16.5499	16.609	16.3688	16.39	66482
10/28/2016	1:10 PM	16.64	16.66	16.41	16.52	54555
10/28/2016	1:11 PM	16.79	16.81	16.62	16.63	72709
10/28/2016	1:12 PM	16.65	16.79	16.65	16.79	44306
10/28/2016	1:13 PM	16.46	16.64	16.42	16.64	62271
10/28/2016	1:14 PM	16.58	16.592	16.455	16.48	30800
10/28/2016	1:15 PM	16.45	16.5911	16.45	16.5911	15190
10/28/2016	1:16 PM	16.51	16.53	16.44	16.48	40461
10/28/2016	1:17 PM	16.66	16.6642	16.5	16.55	18255
10/28/2016	1:18 PM	16.8199	16.8199	16.64	16.64	50760
10/28/2016	1:19 PM	16.72	16.86	16.7	16.81	35051
10/28/2016	1:20 PM	16.69	16.82	16.69	16.7158	39470
10/28/2016	1:21 PM	16.58	16.71	16.58	16.702	26627
10/28/2016	1:22 PM	16.71	16.71	16.6	16.6	22000
10/28/2016	1:23 PM	16.69	16.75	16.6492	16.71	14843
10/28/2016	1:24 PM	16.73	16.77	16.676	16.72	35297
10/28/2016	1:25 PM	16.86	16.86	16.7	16.73	34834
10/28/2016	1:26 PM	16.8984	17.01	16.8327	16.87	87812
10/28/2016	1:27 PM	16.88	16.94	16.87	16.93	37003
10/28/2016	1:28 PM	16.86	16.89	16.82	16.88	40531
10/28/2016	1:29 PM	16.89	16.9217	16.8554	16.8554	21830
10/28/2016	1:30 PM	16.95	16.95	16.8835	16.9	21600
10/28/2016	1:31 PM	17.13	17.14	16.98	16.98	102757
10/28/2016	1:32 PM	17.14	17.17	17.05	17.1389	70964
10/28/2016	1:33 PM	17.1399	17.1568	17.11	17.1323	28325
10/28/2016	1:34 PM	17.3	17.3111	17.1516	17.1516	85423
10/28/2016	1:35 PM	17.47	17.49	17.181	17.3	116161
10/28/2016	1:36 PM	17.59	17.61	17.45	17.46	90903
10/28/2016	1:37 PM	17.6766	17.77	17.61	17.62	142446
10/28/2016	1:38 PM	17.71	17.87	17.642	17.68	143481
10/28/2016	1:39 PM	17.6312	17.72	17.61	17.72	64174
10/28/2016	1:40 PM	17.51	17.64	17.46	17.6344	77275
10/28/2016	1:41 PM	17.5422	17.61	17.49	17.51	52860
10/28/2016	1:42 PM	17.548	17.65	17.53	17.5405	52361
10/28/2016	1:43 PM	17.3154	17.55	17.28	17.5401	117582
10/28/2016	1:44 PM	17.23	17.36	17.23	17.32	78299
10/28/2016	1:45 PM	17.32	17.32	17.17	17.21	36696
10/28/2016	1:46 PM	17.48	17.52	17.3147	17.3147	62102
10/28/2016	1:47 PM	17.48	17.5	17.4	17.4892	35174
10/28/2016	1:48 PM	17.34	17.4599	17.34	17.45	45317
10/28/2016	1:49 PM	17.3	17.34	17.2727	17.34	27895
10/28/2016	1:50 PM	17.3716	17.4	17.3111	17.3111	37534
10/28/2016	1:51 PM	17.5912	17.64	17.38	17.39	72275
10/28/2016	1:52 PM	17.52	17.61	17.4901	17.56	50622
10/28/2016	1:53 PM	17.48	17.5765	17.4626	17.5411	36637
10/28/2016	1:54 PM	17.35	17.46	17.35	17.4574	14716
10/28/2016	1:55 PM	17.4907	17.504	17.35	17.355	22810
10/28/2016	1:56 PM	17.6	17.6	17.4716	17.49	30158
10/28/2016	1:57 PM	17.48	17.58	17.48	17.58	26515
10/28/2016	1:58 PM	17.4686	17.5211	17.4593	17.5	17860
10/28/2016	1:59 PM	17.56	17.5837	17.45	17.45	34152
10/28/2016	2:00 PM	17.66	17.67	17.54	17.55	36736
10/28/2016	2:01 PM	17.44	17.66	17.44	17.64	65663
10/28/2016	2:02 PM	17.4411	17.46	17.39	17.46	34871
10/28/2016	2:03 PM	17.46	17.5258	17.45	17.48	14187
10/28/2016	2:04 PM	17.47	17.5	17.42	17.46	18187
10/28/2016	2:05 PM	17.5468	17.56	17.47	17.48	12552
10/28/2016	2:06 PM	17.5416	17.586	17.53	17.5684	24455
10/28/2016	2:07 PM	17.6	17.6	17.51	17.54	24283
10/28/2016	2:08 PM	17.615	17.63	17.5416	17.5954	16898
10/28/2016	2:09 PM	17.6784	17.6784	17.6	17.62	19708
10/28/2016	2:10 PM	17.48	17.75	17.47	17.66	51125
10/28/2016	2:11 PM	17.55	17.57	17.48	17.48	33550
10/28/2016	2:12 PM	17.59	17.61	17.5559	17.5559	33336
10/28/2016	2:13 PM	17.51	17.617	17.51	17.6	11512
10/28/2016	2:14 PM	17.503	17.5126	17.47	17.5	7611
10/28/2016	2:15 PM	17.3001	17.4877	17.28	17.4877	47421
10/28/2016	2:16 PM	17.3659	17.4	17.31	17.31	14630
10/28/2016	2:17 PM	17.33	17.384	17.31	17.348	36015
10/28/2016	2:18 PM	17.126	17.46	17.02	17.36	64556
10/28/2016	2:19 PM	17.16	17.17	17.02	17.13	39850
10/28/2016	2:20 PM	17.2097	17.2499	17.0756	17.14	41764
10/28/2016	2:21 PM	17.2101	17.28	17.19	17.2	35380
10/28/2016	2:22 PM	17.11	17.26	17.11	17.21	16343
10/28/2016	2:23 PM	17.039	17.15	17.035	17.1	37027
10/28/2016	2:24 PM	16.94	17.06	16.915	17.0392	47035
10/28/2016	2:25 PM	16.77	16.96	16.77	16.9441	37204
10/28/2016	2:26 PM	16.89	16.9	16.71	16.7785	98136
10/28/2016	2:27 PM	16.9264	16.98	16.85	16.88	32237
10/28/2016	2:28 PM	16.82	16.98	16.815	16.93	31280
10/28/2016	2:29 PM	16.9496	17.01	16.8099	16.8199	40766
10/28/2016	2:30 PM	16.9389	16.96	16.88	16.96	19937
10/28/2016	2:31 PM	16.98	16.98	16.8395	16.939	19476
10/28/2016	2:32 PM	17.05	17.05	16.9885	17.0046	25840
10/28/2016	2:33 PM	17.029	17.09	16.985	17.06	29750
10/28/2016	2:34 PM	16.89	17.05	16.89	17.02	23456
10/28/2016	2:35 PM	16.76	16.925	16.74	16.89	79687
10/28/2016	2:36 PM	16.805	16.815	16.73	16.78	37432
10/28/2016	2:37 PM	16.88	16.88	16.8	16.8	28037
10/28/2016	2:38 PM	16.85	16.931	16.85	16.88	12651
10/28/2016	2:39 PM	16.8401	16.92	16.84	16.85	14612
10/28/2016	2:40 PM	16.9	16.93	16.87	16.875	17733
10/28/2016	2:41 PM	16.97	16.98	16.89	16.9	16416
10/28/2016	2:42 PM	17.08	17.1	16.97	16.97	34355
10/28/2016	2:43 PM	17.24	17.25	17.08	17.08	71098
10/28/2016	2:44 PM	17.18	17.25	17.14	17.24	41289
10/28/2016	2:45 PM	17.2101	17.23	17.16	17.17	13860
10/28/2016	2:46 PM	17.2	17.24	17.14	17.2211	20010
10/28/2016	2:47 PM	17.13	17.22	17.12	17.22	17850
10/28/2016	2:48 PM	17.19	17.24	17.11	17.12	16323
10/28/2016	2:49 PM	17.21	17.23	17.16	17.2037	33374
10/28/2016	2:50 PM	17.1661	17.23	17.13	17.19	21379
10/28/2016	2:51 PM	17.04	17.19	17.03	17.19	13200
10/28/2016	2:52 PM	16.99	17.04	16.96	17.04	41346
10/28/2016	2:53 PM	16.97	17.02	16.92	16.9999	24320
10/28/2016	2:54 PM	16.992	17.02	16.97	16.97	7129
10/28/2016	2:55 PM	17.04	17.09	16.9911	16.9911	4900
10/28/2016	2:56 PM	17.01	17.07	16.9	17.06	9730
10/28/2016	2:57 PM	17.01	17.01	16.99	17.004	3550
10/28/2016	2:58 PM	16.95	17	16.95	17	3900
10/28/2016	2:59 PM	16.9359	16.9764	16.88	16.97	14515
10/28/2016	3:00 PM	16.85	16.9211	16.84	16.9211	33602
10/28/2016	3:01 PM	16.97	16.97	16.8407	16.8586	15900
10/28/2016	3:02 PM	16.9855	16.9855	16.9	16.95	9860
10/28/2016	3:03 PM	17.01	17.01	16.9659	16.98	12653
10/28/2016	3:04 PM	17.01	17.04	16.96	17	5250
10/28/2016	3:05 PM	17.08	17.09	17.003	17.02	11350
10/28/2016	3:06 PM	17.07	17.1	17.01	17.09	31414
10/28/2016	3:07 PM	17.11	17.11	17.03	17.0501	5931
10/28/2016	3:08 PM	17.1241	17.16	17.09	17.13	18170
10/28/2016	3:09 PM	17.19	17.19	17.125	17.125	7850
10/28/2016	3:10 PM	17.1446	17.18	17.11	17.12	14596
10/28/2016	3:11 PM	17.17	17.17	17.11	17.14	11600
10/28/2016	3:12 PM	17.16	17.17	17.14	17.16	6278
10/28/2016	3:13 PM	17.2346	17.24	17.17	17.19	28978
10/28/2016	3:14 PM	17.23	17.29	17.19	17.24	41715
10/28/2016	3:15 PM	17.33	17.33	17.22	17.23	18822
10/28/2016	3:16 PM	17.369	17.42	17.31	17.31	28330
10/28/2016	3:17 PM	17.3926	17.3926	17.3202	17.36	22430
10/28/2016	3:18 PM	17.402	17.47	17.37	17.4	23017
10/28/2016	3:19 PM	17.321	17.42	17.32	17.39	11878
10/28/2016	3:20 PM	17.26	17.36	17.26	17.33	28630
10/28/2016	3:21 PM	17.25	17.27	17.2	17.2555	24711
10/28/2016	3:22 PM	17.28	17.29	17.24	17.24	4500
10/28/2016	3:23 PM	17.21	17.26	17.21	17.26	16770
10/28/2016	3:24 PM	17.23	17.25	17.17	17.2199	11860
10/28/2016	3:25 PM	17.18	17.22	17.13	17.22	10487
10/28/2016	3:26 PM	17.06	17.17	17.0227	17.17	31199
10/28/2016	3:27 PM	17.04	17.06	16.955	16.99	29532
10/28/2016	3:28 PM	16.84	16.98	16.84	16.98	44681
10/28/2016	3:29 PM	16.74	16.83	16.72	16.83	49506
10/28/2016	3:30 PM	16.88	16.8901	16.74	16.74	38128
10/28/2016	3:31 PM	16.98	17.02	16.8886	16.8886	24295
10/28/2016	3:32 PM	17.06	17.08	16.99	16.9973	19894
10/28/2016	3:33 PM	17.06	17.12	17.05	17.09	25060
10/28/2016	3:34 PM	17.06	17.1	17.04	17.07	14700
10/28/2016	3:35 PM	17.05	17.095	17	17.08	33810
10/28/2016	3:36 PM	17.02	17.06	17	17.06	29058
10/28/2016	3:37 PM	17.1246	17.14	17.0201	17.03	20390
10/28/2016	3:38 PM	17.14	17.15	17.12	17.12	18810
10/28/2016	3:39 PM	17.1501	17.2259	17.15	17.15	20790
10/28/2016	3:40 PM	17.16	17.16	17.1201	17.14	16040
10/28/2016	3:41 PM	17.2002	17.24	17.15	17.2	43839
10/28/2016	3:42 PM	17.21	17.26	17.18	17.18	34103
10/28/2016	3:43 PM	17.23	17.2675	17.217	17.22	23939
10/28/2016	3:44 PM	17.28	17.28	17.22	17.24	15167
10/28/2016	3:45 PM	17.18	17.36	17.164	17.28	41630
10/28/2016	3:46 PM	17.23	17.23	17.14	17.17	12483
10/28/2016	3:47 PM	17.29	17.3289	17.23	17.234	33813
10/28/2016	3:48 PM	17.25	17.309	17.24	17.3	31370
10/28/2016	3:49 PM	17.28	17.325	17.2249	17.26	30739
10/28/2016	3:50 PM	17.27	17.32	17.24	17.2846	21008
10/28/2016	3:51 PM	17.17	17.28	17.11	17.25	37525
10/28/2016	3:52 PM	17.3101	17.32	17.16	17.16	18673
10/28/2016	3:53 PM	17.2959	17.32	17.2	17.3158	27672
10/28/2016	3:54 PM	17.225	17.28	17.21	17.28	14589
10/28/2016	3:55 PM	17.27	17.3	17.22	17.23	20391
10/28/2016	3:56 PM	17.17	17.2615	17.14	17.2615	35027
10/28/2016	3:57 PM	17.19	17.234	17.18	17.229	11611
10/28/2016	3:58 PM	17.22	17.255	17.18	17.18	21430
10/28/2016	3:59 PM	17.23	17.2834	17.2	17.23	49252
10/28/2016	4:00 PM	17.28	17.37	17.24	17.2698	137059
10/31/2016	9:31 AM	17.2	17.2	17.06	17.1	63818
10/31/2016	9:32 AM	17.19	17.24	17.15	17.16	23008
10/31/2016	9:33 AM	17.22	17.28	17.21	17.2299	25190
10/31/2016	9:34 AM	17.2126	17.2126	17.17	17.19	2350
10/31/2016	9:35 AM	17.2366	17.25	17.21	17.22	3550
10/31/2016	9:36 AM	17.15	17.2689	17.15	17.2327	21519
10/31/2016	9:37 AM	17.03	17.23	17.03	17.1872	25584
10/31/2016	9:38 AM	17.036	17.085	16.99	17.07	22805
10/31/2016	9:39 AM	17.11	17.1349	17.03	17.032	7868
10/31/2016	9:40 AM	17.108	17.12	17.08	17.11	4500
10/31/2016	9:41 AM	17.17	17.19	17.14	17.14	4400
10/31/2016	9:42 AM	17.23	17.23	17.17	17.18	15326
10/31/2016	9:43 AM	17.2718	17.2993	17.2001	17.2486	20924
10/31/2016	9:44 AM	17.21	17.37	17.198	17.28	42646
10/31/2016	9:45 AM	17.33	17.34	17.2	17.22	4900
10/31/2016	9:46 AM	17.2594	17.38	17.2594	17.38	23559
10/31/2016	9:47 AM	17.41	17.4582	17.28	17.2927	42920
10/31/2016	9:48 AM	17.4656	17.49	17.39	17.39	15210
10/31/2016	9:49 AM	17.43	17.4801	17.3801	17.4801	34758
10/31/2016	9:50 AM	17.38	17.42	17.3599	17.4187	14377
10/31/2016	9:51 AM	17.3741	17.3741	17.3267	17.37	12994
10/31/2016	9:52 AM	17.439	17.45	17.38	17.39	10334
10/31/2016	9:53 AM	17.44	17.456	17.41	17.4459	18310
10/31/2016	9:54 AM	17.44	17.48	17.41	17.43	24071
10/31/2016	9:55 AM	17.55	17.58	17.47	17.47	54630
10/31/2016	9:56 AM	17.5	17.55	17.48	17.54	25713
10/31/2016	9:57 AM	17.53	17.55	17.49	17.5067	10030
10/31/2016	9:58 AM	17.53	17.54	17.52	17.53	12751
10/31/2016	9:59 AM	17.53	17.58	17.53	17.54	31895
10/31/2016	10:00 AM	17.6	17.6	17.49	17.5343	58951
10/31/2016	10:01 AM	17.57	17.62	17.53	17.61	36728
10/31/2016	10:02 AM	17.53	17.5793	17.51	17.57	23330
10/31/2016	10:03 AM	17.62	17.66	17.5301	17.5301	36374
10/31/2016	10:04 AM	17.62	17.6258	17.58	17.5955	15730
10/31/2016	10:05 AM	17.6599	17.7	17.63	17.63	36428
10/31/2016	10:06 AM	17.66	17.71	17.66	17.6653	47257
10/31/2016	10:07 AM	17.66	17.67	17.61	17.6427	23008
10/31/2016	10:08 AM	17.69	17.7	17.65	17.65	13380
10/31/2016	10:09 AM	17.695	17.7	17.6831	17.6899	25178
10/31/2016	10:10 AM	17.6658	17.69	17.65	17.69	20997
10/31/2016	10:11 AM	17.62	17.679	17.62	17.66	13406
10/31/2016	10:12 AM	17.6301	17.6699	17.6201	17.6201	7000
10/31/2016	10:13 AM	17.64	17.68	17.64	17.65	10910
10/31/2016	10:14 AM	17.6169	17.66	17.6169	17.65	22743
10/31/2016	10:15 AM	17.62	17.65	17.6089	17.63	20254
10/31/2016	10:16 AM	17.5001	17.62	17.5	17.614	22555
10/31/2016	10:17 AM	17.5501	17.57	17.505	17.505	39528
10/31/2016	10:18 AM	17.5255	17.61	17.52	17.55	22355
10/31/2016	10:19 AM	17.5	17.575	17.5	17.5274	18520
10/31/2016	10:20 AM	17.57	17.57	17.5201	17.55	7610
10/31/2016	10:21 AM	17.526	17.6	17.526	17.5693	11200
10/31/2016	10:22 AM	17.511	17.55	17.4916	17.51	14090
10/31/2016	10:23 AM	17.4735	17.52	17.47	17.51	9211
10/31/2016	10:24 AM	17.48	17.4869	17.41	17.48	21000
10/31/2016	10:25 AM	17.48	17.507	17.47	17.47	16090
10/31/2016	10:26 AM	17.39	17.474	17.39	17.46	15972
10/31/2016	10:27 AM	17.415	17.415	17.3745	17.4039	18143
10/31/2016	10:28 AM	17.45	17.46	17.4099	17.41	17325
10/31/2016	10:29 AM	17.4142	17.46	17.4029	17.46	11498
10/31/2016	10:30 AM	17.37	17.41	17.36	17.41	12500
10/31/2016	10:31 AM	17.43	17.43	17.369	17.369	7054
10/31/2016	10:32 AM	17.4511	17.46	17.4211	17.4211	9100
10/31/2016	10:33 AM	17.47	17.476	17.43	17.45	4010
10/31/2016	10:34 AM	17.56	17.57	17.48	17.48	25875
10/31/2016	10:35 AM	17.67	17.67	17.5959	17.6	28100
10/31/2016	10:36 AM	17.64	17.6693	17.6301	17.6689	14050
10/31/2016	10:37 AM	17.74	17.76	17.66	17.66	61913
10/31/2016	10:38 AM	17.74	17.77	17.72	17.7401	25385
10/31/2016	10:39 AM	17.71	17.7499	17.71	17.7388	13169
10/31/2016	10:40 AM	17.74	17.74	17.6801	17.7115	31875
10/31/2016	10:41 AM	17.72	17.7474	17.71	17.7474	26471
10/31/2016	10:42 AM	17.65	17.7156	17.65	17.71	15858
10/31/2016	10:43 AM	17.7	17.71	17.6536	17.6536	38360
10/31/2016	10:44 AM	17.7	17.71	17.68	17.6985	50621
10/31/2016	10:45 AM	17.68	17.72	17.68	17.705	133867
10/31/2016	10:46 AM	17.72	17.72	17.7	17.7	169783
10/31/2016	10:47 AM	17.76	17.81	17.7	17.71	81840
10/31/2016	10:48 AM	17.71	17.7699	17.7	17.7699	37871
10/31/2016	10:49 AM	17.65	17.7057	17.6471	17.7011	14577
10/31/2016	10:50 AM	17.68	17.6895	17.6701	17.6895	2050
10/31/2016	10:51 AM	17.681	17.7225	17.68	17.7	12064
10/31/2016	10:52 AM	17.7011	17.73	17.68	17.7	12490
10/31/2016	10:53 AM	17.72	17.75	17.69	17.7	3200
10/31/2016	10:54 AM	17.63	17.71	17.6143	17.71	10691
10/31/2016	10:55 AM	17.5911	17.667	17.5615	17.63	9003
10/31/2016	10:56 AM	17.6047	17.61	17.52	17.5787	22050
10/31/2016	10:57 AM	17.6301	17.6301	17.5845	17.6	24865
10/31/2016	10:58 AM	17.715	17.715	17.645	17.65	13190
10/31/2016	10:59 AM	17.73	17.76	17.69	17.71	1866
10/31/2016	11:00 AM	17.71	17.7401	17.71	17.7401	10620
10/31/2016	11:01 AM	17.7801	17.81	17.69	17.71	21375
10/31/2016	11:02 AM	17.75	17.77	17.7473	17.77	4464
10/31/2016	11:03 AM	17.7227	17.75	17.7227	17.74	11400
10/31/2016	11:04 AM	17.72	17.73	17.7	17.73	3682
10/31/2016	11:05 AM	17.67	17.7096	17.67	17.7096	9800
10/31/2016	11:06 AM	17.71	17.71	17.66	17.66	1100
10/31/2016	11:07 AM	17.7111	17.75	17.71	17.73	25222
10/31/2016	11:08 AM	17.7	17.72	17.68	17.72	1300
10/31/2016	11:09 AM	17.736	17.75	17.69	17.69	4335
10/31/2016	11:10 AM	17.68	17.72	17.68	17.7175	1989
10/31/2016	11:11 AM	17.67	17.6785	17.66	17.67	6744
10/31/2016	11:12 AM	17.69	17.6999	17.65	17.6599	4100
10/31/2016	11:13 AM	17.74	17.755	17.7001	17.73	23317
10/31/2016	11:14 AM	17.7664	17.7664	17.72	17.73	8800
10/31/2016	11:15 AM	17.74	17.79	17.73	17.77	21713
10/31/2016	11:16 AM	17.7499	17.77	17.73	17.745	5303
10/31/2016	11:17 AM	17.76	17.76	17.69	17.7401	23659
10/31/2016	11:18 AM	17.75	17.76	17.74	17.7408	23000
10/31/2016	11:19 AM	17.7201	17.76	17.7201	17.73	12400
10/31/2016	11:20 AM	17.699	17.72	17.67	17.72	12200
10/31/2016	11:21 AM	17.66	17.72	17.61	17.69	26400
10/31/2016	11:22 AM	17.65	17.66	17.63	17.66	3200
10/31/2016	11:23 AM	17.72	17.72	17.6685	17.6685	18950
10/31/2016	11:24 AM	17.6601	17.72	17.6601	17.72	2800
10/31/2016	11:25 AM	17.6599	17.71	17.65	17.7	10350
10/31/2016	11:26 AM	17.68	17.68	17.63	17.6415	29200
10/31/2016	11:27 AM	17.67	17.7	17.66	17.6681	10538
10/31/2016	11:28 AM	17.6	17.66	17.58	17.66	14865
10/31/2016	11:29 AM	17.52	17.63	17.5	17.61	18908
10/31/2016	11:30 AM	17.49	17.54	17.48	17.5	17294
10/31/2016	11:31 AM	17.39	17.453	17.37	17.4501	45390
10/31/2016	11:32 AM	17.3401	17.39	17.32	17.39	25996
10/31/2016	11:33 AM	17.38	17.38	17.31	17.35	31744
10/31/2016	11:34 AM	17.4074	17.456	17.36	17.3789	29341
10/31/2016	11:35 AM	17.44	17.46	17.405	17.405	13000
10/31/2016	11:36 AM	17.43	17.44	17.42	17.44	10700
10/31/2016	11:37 AM	17.434	17.4399	17.42	17.43	820
10/31/2016	11:38 AM	17.4199	17.42	17.38	17.41	13997
10/31/2016	11:39 AM	17.41	17.4174	17.4	17.4	4400
10/31/2016	11:40 AM	17.405	17.41	17.4	17.4	2350
10/31/2016	11:41 AM	17.4089	17.4285	17.4089	17.41	6400
10/31/2016	11:42 AM	17.42	17.4284	17.41	17.41	8500
10/31/2016	11:43 AM	17.42	17.43	17.4115	17.42	7500
10/31/2016	11:44 AM	17.4983	17.51	17.43	17.43	9900
10/31/2016	11:45 AM	17.48	17.51	17.47	17.4999	32280
10/31/2016	11:46 AM	17.5	17.5156	17.4885	17.5156	11000
10/31/2016	11:47 AM	17.486	17.486	17.4629	17.4629	1125
10/31/2016	11:48 AM	17.4807	17.4807	17.46	17.466	11689
10/31/2016	11:49 AM	17.48	17.4844	17.47	17.47	4800
10/31/2016	11:50 AM	17.5	17.51	17.49	17.51	4697
10/31/2016	11:51 AM	17.4844	17.5001	17.48	17.49	7120
10/31/2016	11:52 AM	17.4854	17.51	17.48	17.5	2085
10/31/2016	11:53 AM	17.5	17.5	17.4689	17.48	3015
10/31/2016	11:54 AM	17.49	17.5	17.48	17.5	1100
10/31/2016	11:55 AM	17.45	17.4801	17.43	17.4801	10300
10/31/2016	11:56 AM	17.38	17.4411	17.38	17.4411	10980
10/31/2016	11:57 AM	17.3	17.39	17.3	17.3874	37340
10/31/2016	11:58 AM	17.33	17.35	17.3	17.3	3382
10/31/2016	11:59 AM	17.34	17.3442	17.33	17.34	4950
10/31/2016	12:00 PM	17.32	17.33	17.29	17.33	2700
10/31/2016	12:01 PM	17.34	17.3535	17.31	17.32	28676
10/31/2016	12:02 PM	17.25	17.31	17.25	17.3	22200
10/31/2016	12:03 PM	17.35	17.35	17.25	17.2554	13064
10/31/2016	12:04 PM	17.36	17.3673	17.34	17.35	7335
10/31/2016	12:05 PM	17.43	17.43	17.3499	17.35	5963
10/31/2016	12:06 PM	17.41	17.4346	17.4	17.43	11926
10/31/2016	12:07 PM	17.43	17.43	17.4	17.4	1700
10/31/2016	12:08 PM	17.4199	17.4475	17.4199	17.4475	16600
10/31/2016	12:09 PM	17.46	17.465	17.4354	17.44	23100
10/31/2016	12:10 PM	17.47	17.47	17.43	17.43	12033
10/31/2016	12:11 PM	17.45	17.49	17.44	17.48	3500
10/31/2016	12:12 PM	17.48	17.49	17.444	17.444	7700
10/31/2016	12:13 PM	17.51	17.5188	17.49	17.5	19150
10/31/2016	12:14 PM	17.46	17.51	17.46	17.51	12912
10/31/2016	12:15 PM	17.47	17.47	17.4601	17.4601	550
10/31/2016	12:16 PM	17.464	17.47	17.46	17.47	8000
10/31/2016	12:17 PM	17.48	17.48	17.4385	17.46	22208
10/31/2016	12:18 PM	17.49	17.5389	17.49	17.5	4297
10/31/2016	12:19 PM	17.5254	17.53	17.5117	17.5117	2700
10/31/2016	12:20 PM	17.51	17.54	17.51	17.53	13540
10/31/2016	12:21 PM	17.61	17.61	17.47	17.51	21000
10/31/2016	12:22 PM	17.72	17.72	17.6	17.604	14624
10/31/2016	12:23 PM	17.73	17.76	17.72	17.74	32550
10/31/2016	12:24 PM	17.69	17.7311	17.69	17.7311	20240
10/31/2016	12:25 PM	17.6975	17.71	17.68	17.68	23200
10/31/2016	12:26 PM	17.645	17.7	17.643	17.7	9100
10/31/2016	12:27 PM	17.71	17.71	17.64	17.64	19350
10/31/2016	12:28 PM	17.7	17.72	17.67	17.706	28250
10/31/2016	12:29 PM	17.65	17.68	17.65	17.67	4500
10/31/2016	12:30 PM	17.6301	17.66	17.6301	17.66	5200
10/31/2016	12:31 PM	17.65	17.65	17.62	17.63	1330
10/31/2016	12:32 PM	17.6646	17.6955	17.6646	17.68	13100
10/31/2016	12:33 PM	17.7311	17.74	17.69	17.69	9900
10/31/2016	12:34 PM	17.69	17.73	17.675	17.73	12497
10/31/2016	12:35 PM	17.67	17.701	17.6512	17.68	11000
10/31/2016	12:36 PM	17.63	17.69	17.6241	17.69	1450
10/31/2016	12:37 PM	17.62	17.65	17.61	17.64	10300
10/31/2016	12:38 PM	17.6146	17.65	17.61	17.6244	2750
10/31/2016	12:39 PM	17.6	17.62	17.6	17.6	2333
10/31/2016	12:40 PM	17.6199	17.6599	17.6199	17.62	15400
10/31/2016	12:41 PM	17.62	17.62	17.6	17.6	9800
10/31/2016	12:43 PM	17.65	17.66	17.63	17.63	5020
10/31/2016	12:44 PM	17.64	17.66	17.63	17.65	8499
10/31/2016	12:45 PM	17.58	17.5989	17.56	17.5974	13680
10/31/2016	12:46 PM	17.62	17.7	17.6	17.6	12380
10/31/2016	12:47 PM	17.61	17.63	17.61	17.61	700
10/31/2016	12:48 PM	17.67	17.67	17.6201	17.63	4300
10/31/2016	12:49 PM	17.6545	17.6835	17.64	17.68	3150
10/31/2016	12:50 PM	17.64	17.65	17.63	17.65	8700
10/31/2016	12:51 PM	17.6051	17.6375	17.6051	17.6375	1950
10/31/2016	12:52 PM	17.646	17.646	17.625	17.625	1620
10/31/2016	12:53 PM	17.663	17.663	17.64	17.64	2900
10/31/2016	12:54 PM	17.6495	17.651	17.6495	17.651	4000
10/31/2016	12:55 PM	17.63	17.6654	17.63	17.66	8600
10/31/2016	12:56 PM	17.63	17.66	17.63	17.66	8000
10/31/2016	12:57 PM	17.6196	17.645	17.61	17.63	2950
10/31/2016	12:58 PM	17.63	17.63	17.6244	17.6244	1100
10/31/2016	12:59 PM	17.68	17.68	17.65	17.65	12890
10/31/2016	1:00 PM	17.68	17.68	17.6699	17.68	900
10/31/2016	1:01 PM	17.67	17.6799	17.65	17.6799	12050
10/31/2016	1:02 PM	17.6699	17.6699	17.6699	17.6699	120
10/31/2016	1:03 PM	17.66	17.7	17.66	17.68	19620
10/31/2016	1:04 PM	17.6401	17.65	17.63	17.65	530
10/31/2016	1:05 PM	17.67	17.68	17.66	17.66	2400
10/31/2016	1:06 PM	17.7	17.7051	17.68	17.696	12200
10/31/2016	1:07 PM	17.663	17.6889	17.66	17.6889	9150
10/31/2016	1:08 PM	17.68	17.68	17.67	17.67	8700
10/31/2016	1:09 PM	17.67	17.68	17.66	17.68	600
10/31/2016	1:10 PM	17.74	17.7584	17.68	17.68	20321
10/31/2016	1:11 PM	17.74	17.75	17.73	17.75	6950
10/31/2016	1:12 PM	17.75	17.76	17.75	17.76	9974
10/31/2016	1:13 PM	17.73	17.76	17.73	17.7501	25725
10/31/2016	1:14 PM	17.7342	17.74	17.73	17.73	1600
10/31/2016	1:15 PM	17.69	17.74	17.68	17.74	9998
10/31/2016	1:16 PM	17.71	17.7199	17.7	17.7101	5700
10/31/2016	1:17 PM	17.71	17.7299	17.71	17.72	12300
10/31/2016	1:18 PM	17.73	17.737	17.687	17.7	8693
10/31/2016	1:19 PM	17.75	17.763	17.74	17.7411	24100
10/31/2016	1:20 PM	17.76	17.79	17.745	17.745	35044
10/31/2016	1:21 PM	17.72	17.7642	17.72	17.7642	2750
10/31/2016	1:22 PM	17.74	17.74	17.7	17.7	1200
10/31/2016	1:23 PM	17.7899	17.79	17.7501	17.76	12459
10/31/2016	1:24 PM	17.79	17.79	17.764	17.7835	8100
10/31/2016	1:25 PM	17.78	17.8	17.78	17.7975	21249
10/31/2016	1:26 PM	17.773	17.79	17.773	17.79	8200
10/31/2016	1:27 PM	17.78	17.79	17.75	17.76	5630
10/31/2016	1:28 PM	17.7764	17.78	17.77	17.77	5900
10/31/2016	1:29 PM	17.77	17.78	17.75	17.7751	4824
10/31/2016	1:30 PM	17.76	17.76	17.75	17.75	5800
10/31/2016	1:31 PM	17.77	17.775	17.7565	17.76	9015
10/31/2016	1:32 PM	17.7842	17.7842	17.78	17.78	4500
10/31/2016	1:33 PM	17.78	17.7859	17.76	17.7859	18350
10/31/2016	1:34 PM	17.75	17.79	17.75	17.79	5000
10/31/2016	1:35 PM	17.75	17.75	17.73	17.73	1700
10/31/2016	1:36 PM	17.73	17.7581	17.73	17.754	17885
10/31/2016	1:37 PM	17.75	17.76	17.746	17.76	6700
10/31/2016	1:38 PM	17.7599	17.7599	17.74	17.74	3400
10/31/2016	1:39 PM	17.78	17.78	17.76	17.76	1800
10/31/2016	1:40 PM	17.76	17.78	17.76	17.7771	900
10/31/2016	1:41 PM	17.746	17.75	17.746	17.75	5800
10/31/2016	1:42 PM	17.76	17.76	17.75	17.7563	4675
10/31/2016	1:43 PM	17.79	17.79	17.76	17.76	10200
10/31/2016	1:44 PM	17.7411	17.78	17.7411	17.77	4800
10/31/2016	1:45 PM	17.75	17.76	17.745	17.745	800
10/31/2016	1:46 PM	17.75	17.75	17.745	17.745	1800
10/31/2016	1:47 PM	17.75	17.75	17.743	17.743	8700
10/31/2016	1:48 PM	17.73	17.74	17.73	17.74	800
10/31/2016	1:49 PM	17.75	17.75	17.7301	17.74	14447
10/31/2016	1:50 PM	17.73	17.74	17.72	17.74	4396
10/31/2016	1:51 PM	17.7391	17.74	17.68	17.7352	14178
10/31/2016	1:52 PM	17.74	17.747	17.72	17.73	8818
10/31/2016	1:53 PM	17.73	17.75	17.73	17.74	1800
10/31/2016	1:54 PM	17.75	17.75	17.74	17.74	5873
10/31/2016	1:55 PM	17.77	17.77	17.72	17.74	18971
10/31/2016	1:56 PM	17.83	17.845	17.78	17.78	39205
10/31/2016	1:57 PM	17.8355	17.85	17.8195	17.82	31112
10/31/2016	1:58 PM	17.83	17.8406	17.82	17.8342	9700
10/31/2016	1:59 PM	17.83	17.84	17.81	17.84	25620
10/31/2016	2:00 PM	17.87	17.88	17.85	17.85	24083
10/31/2016	2:01 PM	17.84	17.8705	17.8301	17.8705	8650
10/31/2016	2:02 PM	17.86	17.86	17.85	17.85	650
10/31/2016	2:03 PM	17.8492	17.85	17.84	17.8494	6315
10/31/2016	2:04 PM	17.84	17.85	17.84	17.85	3200
10/31/2016	2:05 PM	17.85	17.86	17.84	17.84	3180
10/31/2016	2:06 PM	17.815	17.855	17.81	17.84	13425
10/31/2016	2:07 PM	17.823	17.823	17.8199	17.8199	5800
10/31/2016	2:08 PM	17.81	17.82	17.81	17.82	5550
10/31/2016	2:09 PM	17.83	17.84	17.82	17.82	6560
10/31/2016	2:10 PM	17.85	17.87	17.83	17.83	2337
10/31/2016	2:11 PM	17.8492	17.8576	17.84	17.8576	2300
10/31/2016	2:12 PM	17.86	17.86	17.84	17.84	2530
10/31/2016	2:13 PM	17.98	17.99	17.87	17.87	77213
10/31/2016	2:14 PM	17.98	18	17.96	17.97	66691
10/31/2016	2:15 PM	17.94	18	17.94	17.98	21346
10/31/2016	2:16 PM	17.9301	17.9542	17.9301	17.9542	4003
10/31/2016	2:17 PM	17.9155	17.92	17.89	17.915	12700
10/31/2016	2:18 PM	17.94	17.9401	17.94	17.9401	600
10/31/2016	2:19 PM	17.9199	17.9274	17.89	17.9274	7117
10/31/2016	2:20 PM	18.02	18.03	17.93	17.93	6043
10/31/2016	2:21 PM	17.98	18.02	17.97	18.02	15745
10/31/2016	2:22 PM	18.01	18.03	17.98	17.98	14380
10/31/2016	2:23 PM	17.96	18.01	17.96	18.01	2475
10/31/2016	2:24 PM	17.9755	17.9941	17.97	17.97	30160
10/31/2016	2:25 PM	18.0858	18.1	17.97	17.97	19161
10/31/2016	2:26 PM	18.1141	18.13	18.0599	18.0689	9742
10/31/2016	2:27 PM	18.1	18.13	18.09	18.1199	28414
10/31/2016	2:28 PM	18.13	18.14	18.1	18.1088	6255
10/31/2016	2:29 PM	18.2	18.2	18.11	18.12	21264
10/31/2016	2:30 PM	18.26	18.269	18.199	18.199	14323
10/31/2016	2:31 PM	18.1943	18.27	18.17	18.2501	37004
10/31/2016	2:32 PM	18.215	18.2342	18.19	18.215	24385
10/31/2016	2:33 PM	18.2	18.22	18.18	18.22	15680
10/31/2016	2:34 PM	18.1711	18.195	18.1506	18.195	11930
10/31/2016	2:35 PM	18.1301	18.1758	18.13	18.1758	18810
10/31/2016	2:36 PM	18.1618	18.165	18.0941	18.13	7700
10/31/2016	2:37 PM	18.17	18.21	18.17	18.18	16500
10/31/2016	2:38 PM	18.15	18.1759	18.14	18.1601	6900
10/31/2016	2:39 PM	18.16	18.17	18.1401	18.1401	3775
10/31/2016	2:40 PM	18.1054	18.15	18.1054	18.15	2550
10/31/2016	2:41 PM	18.1575	18.17	18.1001	18.11	4900
10/31/2016	2:42 PM	18.1873	18.1873	18.16	18.16	3628
10/31/2016	2:43 PM	18.205	18.205	18.1659	18.19	21263
10/31/2016	2:44 PM	18.17	18.21	18.17	18.2083	12767
10/31/2016	2:45 PM	18.18	18.18	18.1401	18.1742	3375
10/31/2016	2:46 PM	18.1701	18.1986	18.1701	18.18	5140
10/31/2016	2:47 PM	18.19	18.19	18.15	18.1742	3500
10/31/2016	2:48 PM	18.1601	18.185	18.14	18.18	3200
10/31/2016	2:49 PM	18.16	18.1806	18.15	18.17	2341
10/31/2016	2:50 PM	18.15	18.18	18.1394	18.155	8550
10/31/2016	2:51 PM	18.1517	18.2	18.1517	18.17	15500
10/31/2016	2:52 PM	18.06	18.16	18.052	18.16	64602
10/31/2016	2:53 PM	18.1037	18.1199	18.09	18.095	6900
10/31/2016	2:54 PM	18.1	18.115	18.1	18.11	9750
10/31/2016	2:55 PM	18.0701	18.11	18.07	18.0944	14490
10/31/2016	2:56 PM	18.09	18.095	18.09	18.0923	3535
10/31/2016	2:57 PM	18.08	18.1	18.08	18.0899	6700
10/31/2016	2:58 PM	18.08	18.1	18.0701	18.1	2950
10/31/2016	2:59 PM	18.08	18.09	18.08	18.0899	1050
10/31/2016	3:00 PM	18.09	18.1	18.07	18.07	8225
10/31/2016	3:01 PM	18.12	18.12	18.09	18.09	6900
10/31/2016	3:02 PM	18.16	18.17	18.15	18.15	7800
10/31/2016	3:03 PM	18.19	18.19	18.15	18.1554	5425
10/31/2016	3:04 PM	18.16	18.18	18.15	18.17	11718
10/31/2016	3:05 PM	18.1	18.15	18.07	18.15	12915
10/31/2016	3:06 PM	18.1099	18.135	18.1	18.1	12180
10/31/2016	3:07 PM	18.06	18.0859	18.04	18.0842	17946
10/31/2016	3:08 PM	18.04	18.07	18.04	18.07	4500
10/31/2016	3:09 PM	18.0663	18.075	18.05	18.0501	9900
10/31/2016	3:10 PM	18.07	18.0795	18.07	18.0795	1300
10/31/2016	3:11 PM	18.05	18.07	18.04	18.07	7549
10/31/2016	3:12 PM	18.02	18.07	18.01	18.05	13714
10/31/2016	3:13 PM	18	18.03	17.99	18.0299	14304
10/31/2016	3:14 PM	17.974	18.015	17.97	18.005	11629
10/31/2016	3:15 PM	17.92	17.9706	17.9	17.9706	27238
10/31/2016	3:16 PM	17.91	17.925	17.87	17.92	12960
10/31/2016	3:17 PM	17.94	17.94	17.9146	17.92	10720
10/31/2016	3:18 PM	17.94	17.94	17.93	17.9375	2950
10/31/2016	3:19 PM	17.96	17.96	17.94	17.949	12329
10/31/2016	3:20 PM	18.08	18.09	17.97	17.975	14650
10/31/2016	3:21 PM	18.05	18.08	18.05	18.08	900
10/31/2016	3:22 PM	18.0601	18.07	18.05	18.06	3826
10/31/2016	3:23 PM	18.0301	18.05	18.0301	18.0485	4700
10/31/2016	3:24 PM	18.04	18.04	18.0042	18.01	2830
10/31/2016	3:25 PM	18.07	18.07	18.0314	18.05	2450
10/31/2016	3:26 PM	18.0899	18.1064	18.08	18.08	14706
10/31/2016	3:27 PM	18.0842	18.1	18.08	18.091	4840
10/31/2016	3:28 PM	18.05	18.09	18.05	18.09	700
10/31/2016	3:29 PM	17.96	18.0346	17.96	18.02	11857
10/31/2016	3:30 PM	17.93	18	17.93	17.99	20020
10/31/2016	3:31 PM	17.85	17.94	17.85	17.93	20769
10/31/2016	3:32 PM	17.82	17.8505	17.79	17.8505	34633
10/31/2016	3:33 PM	17.86	17.8659	17.8	17.81	17300
10/31/2016	3:34 PM	17.91	17.93	17.8389	17.85	6128
10/31/2016	3:35 PM	17.911	17.93	17.9	17.93	18400
10/31/2016	3:36 PM	17.94	17.94	17.88	17.9191	4530
10/31/2016	3:37 PM	17.91	17.934	17.91	17.92	3380
10/31/2016	3:38 PM	17.88	17.94	17.88	17.92	3800
10/31/2016	3:39 PM	17.9592	17.9592	17.87	17.88	22680
10/31/2016	3:40 PM	17.9389	17.95	17.91	17.94	3414
10/31/2016	3:41 PM	17.9389	17.95	17.921	17.94	5418
10/31/2016	3:42 PM	17.99	18.0092	17.94	17.94	4292
10/31/2016	3:43 PM	18.02	18.0363	17.99	17.99	6450
10/31/2016	3:44 PM	18.02	18.04	18.02	18.024	17700
10/31/2016	3:45 PM	18.01	18.025	18.004	18.02	3702
10/31/2016	3:46 PM	17.97	18.0101	17.94	18.01	15415
10/31/2016	3:47 PM	17.97	18.01	17.95	17.97	22400
10/31/2016	3:48 PM	17.9641	17.975	17.9641	17.9699	6002
10/31/2016	3:49 PM	17.92	17.98	17.91	17.9799	23838
10/31/2016	3:50 PM	17.88	17.92	17.86	17.92	13139
10/31/2016	3:51 PM	17.8399	17.9	17.83	17.89	17692
10/31/2016	3:52 PM	17.84	17.8799	17.825	17.8316	29961
10/31/2016	3:53 PM	17.85	17.86	17.8359	17.84	6007
10/31/2016	3:54 PM	17.88	17.89	17.86	17.86	6762
10/31/2016	3:55 PM	17.8773	17.89	17.87	17.88	6367
10/31/2016	3:56 PM	17.85	17.87	17.81	17.87	9877
10/31/2016	3:57 PM	17.875	17.8899	17.84	17.85	18500
10/31/2016	3:58 PM	17.87	17.87	17.865	17.87	9245
10/31/2016	3:59 PM	17.85	17.87	17.83	17.87	29240
10/31/2016	4:00 PM	18.02	18.03	17.86	17.86	49668